Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.06 -0.23 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.90 40.91 40.77 40.79 3,269,700 -0.18(-0.44%)
Nov 27, 2019 40.90 40.98 40.89 40.97 5,673,700 -0.03(-0.07%)
Nov 26, 2019 40.88 41.03 40.88 41.00 3,908,169 +0.10(+0.24%)
Nov 25, 2019 40.80 40.93 40.80 40.90 4,381,820 +0.14(+0.34%)
Nov 22, 2019 40.81 40.88 40.66 40.76 2,403,000 +0.04(+0.10%)
Nov 21, 2019 40.77 40.80 40.62 40.72 2,451,348 -0.03(-0.07%)
Nov 20, 2019 40.83 40.89 40.60 40.75 3,489,049 -0.21(-0.51%)
Nov 19, 2019 41.16 41.19 40.91 40.96 2,021,584 -0.10(-0.24%)
Nov 18, 2019 40.91 41.12 40.85 41.06 2,951,848 +0.02(+0.05%)
Nov 15, 2019 40.90 41.05 40.85 41.04 2,871,200 +0.29(+0.71%)
Nov 14, 2019 40.63 40.76 40.56 40.75 5,157,134 -0.02(-0.05%)
Nov 13, 2019 40.63 40.78 40.63 40.77 7,493,113 -0.14(-0.34%)
Nov 12, 2019 40.93 41.00 40.85 40.91 4,146,854 +0.00(+0.00%)
Nov 11, 2019 40.81 40.92 40.79 40.91 2,905,315 -0.02(-0.05%)
Nov 08, 2019 40.84 40.94 40.72 40.93 2,964,500 -0.02(-0.05%)
Nov 07, 2019 41.08 41.10 40.92 40.95 10,741,765 +0.04(+0.10%)
Nov 06, 2019 41.00 41.02 40.81 40.91 6,884,269 -0.01(-0.02%)
Nov 05, 2019 40.89 40.95 40.79 40.92 3,810,407 -0.08(-0.20%)
Nov 04, 2019 41.11 41.18 40.94 41.00 4,124,696 +0.28(+0.69%)
Nov 01, 2019 40.64 40.74 40.58 40.72 2,934,000 +0.30(+0.74%)
Oct 31, 2019 40.43 40.46 40.26 40.42 8,518,301 -0.11(-0.27%)
Oct 30, 2019 40.27 40.55 40.07 40.53 5,307,393 +0.15(+0.37%)
Oct 29, 2019 40.25 40.41 40.22 40.38 2,040,426 -0.01(-0.02%)
Oct 28, 2019 40.34 40.41 40.32 40.39 3,402,870 +0.19(+0.47%)
Oct 25, 2019 40.10 40.31 40.09 40.20 2,328,000 -0.03(-0.07%)
Oct 24, 2019 40.27 40.30 40.14 40.23 3,686,983 +0.04(+0.10%)
Oct 23, 2019 40.03 40.20 39.99 40.19 4,741,245 +0.18(+0.45%)
Oct 22, 2019 40.12 40.30 39.97 40.01 6,969,359 -0.22(-0.55%)
Oct 21, 2019 40.34 40.34 40.16 40.23 9,994,198 +0.17(+0.42%)
Oct 18, 2019 40.00 40.10 39.84 40.06 5,113,200 +0.06(+0.15%)
Oct 17, 2019 40.19 40.20 39.89 40.00 3,807,486 +0.15(+0.38%)
Oct 16, 2019 39.78 39.95 39.75 39.85 4,019,418 +0.12(+0.30%)
Oct 15, 2019 39.38 39.85 39.35 39.73 6,671,592 +0.50(+1.27%)
Oct 14, 2019 39.12 39.29 39.12 39.23 2,453,053 -0.05(-0.13%)
Oct 11, 2019 39.22 39.51 39.08 39.28 8,475,700 +0.81(+2.11%)
Oct 10, 2019 38.27 38.57 38.21 38.47 4,614,055 +0.34(+0.89%)
Oct 09, 2019 38.07 38.22 38.01 38.13 3,449,848 +0.39(+1.03%)
Oct 08, 2019 37.87 37.93 37.70 37.74 4,568,316 -0.45(-1.18%)
Oct 07, 2019 38.19 38.40 38.17 38.19 3,638,665 +0.01(+0.03%)
Oct 04, 2019 37.90 38.19 37.88 38.18 3,417,200 +0.32(+0.85%)
Oct 03, 2019 37.72 37.88 37.42 37.86 5,287,364 +0.29(+0.77%)
Oct 02, 2019 37.94 37.95 37.47 37.57 8,670,230 -0.96(-2.49%)
Oct 01, 2019 38.85 38.88 38.45 38.53 7,080,988 -0.36(-0.93%)
Sep 30, 2019 38.74 38.98 38.74 38.89 1,863,785 +0.22(+0.57%)
Sep 27, 2019 38.79 38.90 38.62 38.67 4,174,800 -0.03(-0.08%)
Sep 26, 2019 38.73 38.81 38.62 38.70 10,540,822 +0.11(+0.29%)
Sep 25, 2019 38.43 38.61 38.27 38.59 3,084,904 -0.19(-0.49%)
Sep 24, 2019 39.05 39.09 38.74 38.78 10,077,970 -0.21(-0.54%)
Sep 23, 2019 38.83 39.03 38.80 38.99 1,644,234 -0.20(-0.51%)
Sep 20, 2019 39.39 39.43 39.18 39.19 2,674,700 -0.13(-0.33%)
Sep 19, 2019 39.37 39.45 39.31 39.32 1,544,352 +0.13(+0.33%)
Sep 18, 2019 39.17 39.30 38.99 39.19 2,378,250 -0.03(-0.08%)
Sep 17, 2019 39.01 39.24 38.93 39.22 5,829,231 +0.17(+0.44%)
Sep 16, 2019 39.12 39.16 38.99 39.05 3,096,051 -0.47(-1.19%)
Sep 13, 2019 39.58 39.64 39.47 39.52 4,703,700 +0.10(+0.25%)
Sep 12, 2019 39.04 39.48 39.02 39.42 3,955,368 +0.36(+0.92%)
Sep 11, 2019 38.88 39.08 38.87 39.06 3,530,449 +0.11(+0.28%)
Sep 10, 2019 38.86 39.06 38.77 38.95 10,218,725 +0.08(+0.21%)
Sep 09, 2019 38.88 38.90 38.81 38.87 2,501,635 +0.14(+0.36%)
Sep 06, 2019 38.81 38.85 38.71 38.73 2,269,600 +0.07(+0.18%)
Sep 05, 2019 38.82 38.89 38.64 38.66 7,405,488 +0.27(+0.70%)
Sep 04, 2019 38.24 38.39 38.21 38.39 3,221,628 +0.62(+1.63%)
Sep 03, 2019 37.62 37.80 37.56 37.77 7,509,846 -0.13(-0.36%)
Aug 30, 2019 38.10 38.13 37.73 37.91 5,179,700 +0.11(+0.29%)
Aug 29, 2019 37.79 37.88 37.67 37.80 3,697,157 +0.46(+1.23%)
Aug 28, 2019 37.20 37.44 37.09 37.34 2,276,423 -0.03(-0.08%)
Aug 27, 2019 37.58 37.65 37.35 37.37 4,156,185 +0.03(+0.08%)
Aug 26, 2019 37.40 37.46 37.21 37.34 2,692,838 +0.33(+0.89%)
Aug 23, 2019 37.39 37.70 37.01 37.01 5,901,600 -0.53(-1.41%)
Aug 22, 2019 37.76 37.77 37.41 37.54 2,454,352 -0.12(-0.32%)
Aug 21, 2019 37.82 37.87 37.65 37.66 2,037,942 +0.49(+1.32%)
Aug 20, 2019 37.27 37.32 37.10 37.17 1,984,512 -0.18(-0.48%)
Aug 19, 2019 37.53 37.57 37.35 37.35 4,436,707 +0.32(+0.86%)
Aug 16, 2019 36.70 37.07 36.68 37.03 4,990,800 +0.49(+1.34%)
Aug 15, 2019 36.57 36.70 36.34 36.54 3,633,360 -0.05(-0.14%)
Aug 14, 2019 36.95 37.01 36.59 36.59 4,532,068 -1.19(-3.15%)
Aug 13, 2019 37.29 37.95 37.24 37.78 5,267,505 +0.35(+0.94%)
Aug 12, 2019 37.59 37.71 37.38 37.43 2,378,188 -0.31(-0.83%)
Aug 09, 2019 37.81 37.87 37.60 37.74 5,014,000 -0.22(-0.57%)
Aug 08, 2019 37.92 38.15 37.77 37.96 4,145,656 +0.29(+0.77%)
Aug 07, 2019 37.29 37.75 37.23 37.67 13,163,391 +0.22(+0.59%)
Aug 06, 2019 37.49 37.53 37.19 37.45 8,582,289 +0.22(+0.59%)
Aug 05, 2019 37.46 37.50 37.01 37.23 6,665,478 -0.74(-1.95%)
Aug 02, 2019 38.15 38.17 37.77 37.97 6,126,200 -0.41(-1.07%)
Aug 01, 2019 38.51 38.89 38.19 38.38 5,108,547 -0.11(-0.29%)
Jul 31, 2019 38.81 38.89 38.20 38.49 5,934,852 -0.23(-0.59%)
Jul 30, 2019 38.75 38.80 38.64 38.72 7,646,349 -0.75(-1.90%)
Jul 29, 2019 39.50 39.52 39.42 39.47 1,426,819 +0.05(+0.13%)
Jul 26, 2019 39.43 39.49 39.37 39.42 3,355,800 +0.08(+0.20%)
Jul 25, 2019 39.68 39.69 39.27 39.34 3,157,622 -0.39(-0.98%)
Jul 24, 2019 39.59 39.75 39.59 39.73 2,861,156 +0.09(+0.23%)
Jul 23, 2019 39.61 39.67 39.54 39.64 1,919,303 +0.34(+0.87%)
Jul 22, 2019 39.29 39.33 39.20 39.30 2,395,949 +0.17(+0.43%)
Jul 19, 2019 39.23 39.30 39.11 39.13 7,750,900 -0.32(-0.81%)
Jul 18, 2019 39.22 39.49 39.15 39.45 3,017,008 +0.10(+0.25%)
Jul 17, 2019 39.59 39.60 39.35 39.35 2,051,752 -0.19(-0.48%)
Jul 16, 2019 39.57 39.69 39.51 39.54 2,655,907 -0.06(-0.15%)
Jul 15, 2019 39.63 39.66 39.57 39.60 2,734,235 +0.07(+0.18%)
Jul 12, 2019 39.45 39.53 39.39 39.53 2,896,300 +0.09(+0.23%)
Jul 11, 2019 39.56 39.61 39.34 39.44 2,398,233 -0.06(-0.15%)
Jul 10, 2019 39.58 39.65 39.41 39.50 3,194,222 +0.11(+0.28%)
Jul 09, 2019 39.28 39.42 39.26 39.39 1,994,262 -0.12(-0.30%)
Jul 08, 2019 39.53 39.59 39.47 39.51 1,536,362 -0.25(-0.63%)
Jul 05, 2019 39.75 39.78 39.52 39.76 2,475,600 -0.33(-0.82%)
Jul 03, 2019 40.02 40.12 40.00 40.09 1,551,700 +0.42(+1.06%)
Jul 02, 2019 39.65 39.73 39.62 39.67 3,082,016 +0.02(+0.05%)
Jul 01, 2019 39.91 39.91 39.54 39.65 2,476,369 +0.09(+0.24%)
Jun 28, 2019 39.48 39.65 39.47 39.55 7,726,700 +0.30(+0.78%)
Jun 27, 2019 39.25 39.32 39.23 39.25 11,255,916 +0.04(+0.10%)
Jun 26, 2019 39.30 39.39 39.19 39.21 2,393,048 +0.08(+0.20%)
Jun 25, 2019 39.45 39.49 39.12 39.13 2,674,090 -0.30(-0.76%)
Jun 24, 2019 39.46 39.53 39.40 39.43 2,521,033 +0.06(+0.15%)
Jun 21, 2019 39.34 39.48 39.27 39.37 3,100,800 -0.01(-0.01%)
Jun 20, 2019 39.44 39.53 39.24 39.38 2,273,902 +0.38(+0.96%)
Jun 19, 2019 38.90 39.14 38.87 39.00 2,396,542 +0.17(+0.44%)
Jun 18, 2019 38.48 38.88 38.48 38.83 6,045,052 +0.69(+1.81%)
Jun 17, 2019 38.12 38.29 38.12 38.14 2,319,102 -1.04(-2.65%)
Jun 14, 2019 39.19 39.22 39.09 39.18 2,625,700 -0.33(-0.84%)
Jun 13, 2019 39.61 39.63 39.47 39.51 4,283,698 +0.02(+0.05%)
Jun 12, 2019 39.62 39.70 39.48 39.49 1,582,925 -0.33(-0.83%)
Jun 11, 2019 40.00 40.00 39.70 39.82 3,480,615 +0.28(+0.71%)
Jun 10, 2019 39.53 39.65 39.45 39.54 3,707,407 +0.09(+0.22%)
Jun 07, 2019 39.35 39.62 39.34 39.45 2,344,300 +0.55(+1.43%)
Jun 06, 2019 38.87 38.98 38.72 38.90 2,941,716 +0.13(+0.34%)
Jun 05, 2019 38.97 38.98 38.72 38.77 3,302,122 -0.07(-0.18%)
Jun 04, 2019 38.69 38.86 38.60 38.84 7,844,333 +0.65(+1.69%)
Jun 03, 2019 38.05 38.28 37.95 38.20 5,648,997 +0.27(+0.73%)
May 31, 2019 37.84 37.96 37.69 37.92 17,787,600 -0.40(-1.04%)
May 30, 2019 38.06 38.34 38.06 38.32 4,024,665 +0.21(+0.55%)
May 29, 2019 38.05 38.15 37.93 38.11 4,531,419 -0.39(-1.01%)
May 28, 2019 38.92 38.96 38.50 38.50 5,716,687 -0.36(-0.93%)
May 24, 2019 38.84 38.89 38.76 38.86 5,061,600 +0.39(+1.01%)
May 23, 2019 38.29 38.51 38.24 38.47 10,241,452 -0.50(-1.28%)
May 22, 2019 38.95 39.10 38.93 38.97 3,086,084 -0.13(-0.35%)
May 21, 2019 39.04 39.22 38.95 39.10 4,855,901 +0.26(+0.68%)
May 20, 2019 38.82 38.95 38.71 38.84 1,803,438 -0.37(-0.94%)
May 17, 2019 39.17 39.39 39.16 39.21 3,829,000 -0.25(-0.63%)
May 16, 2019 39.26 39.59 39.20 39.46 2,483,254 +0.37(+0.95%)
May 15, 2019 38.51 39.15 38.48 39.09 6,639,339 +0.23(+0.59%)
May 14, 2019 38.67 39.00 38.66 38.86 4,847,998 +0.42(+1.09%)
May 13, 2019 38.54 38.64 38.37 38.44 6,988,608 -0.99(-2.51%)
May 10, 2019 39.15 39.48 38.97 39.43 3,234,800 +0.28(+0.72%)
May 09, 2019 38.91 39.20 38.82 39.15 3,246,058 -0.26(-0.66%)
May 08, 2019 39.34 39.56 39.29 39.41 4,273,864 +0.23(+0.59%)
May 07, 2019 39.53 39.57 39.04 39.18 6,770,250 -0.80(-2.00%)
May 06, 2019 39.51 40.02 39.50 39.98 2,933,988 -0.45(-1.11%)
May 03, 2019 40.20 40.43 40.17 40.43 1,612,500 +0.35(+0.87%)
May 02, 2019 40.28 40.30 40.04 40.08 2,377,721 -0.19(-0.47%)
May 01, 2019 40.55 40.73 40.26 40.27 3,156,108 -0.26(-0.64%)
Apr 30, 2019 40.38 40.59 40.30 40.53 3,748,428 +0.22(+0.55%)
Apr 29, 2019 40.11 40.34 40.09 40.31 1,074,928 +0.25(+0.62%)
Apr 26, 2019 40.04 40.16 39.97 40.06 2,246,100 +0.08(+0.20%)
Apr 25, 2019 39.86 39.99 39.83 39.98 5,346,022 -0.11(-0.27%)
Apr 24, 2019 40.16 40.24 40.02 40.09 4,689,633 -0.32(-0.79%)
Apr 23, 2019 40.20 40.41 40.19 40.41 3,262,871 -0.10(-0.25%)
Apr 22, 2019 40.26 40.55 40.26 40.51 6,664,452 +0.08(+0.20%)
Apr 18, 2019 40.40 40.52 40.38 40.43 2,860,900 -0.11(-0.27%)
Apr 17, 2019 40.57 40.58 40.44 40.54 3,689,010 +0.28(+0.70%)
Apr 16, 2019 40.28 40.33 40.24 40.26 2,383,823 +0.07(+0.17%)
Apr 15, 2019 40.21 40.21 40.10 40.19 1,524,618 +0.02(+0.05%)
Apr 12, 2019 40.09 40.18 40.06 40.17 3,160,400 +0.42(+1.06%)
Apr 11, 2019 39.78 39.87 39.65 39.75 2,046,030 +0.08(+0.20%)
Apr 10, 2019 39.53 39.71 39.48 39.67 2,211,247 +0.17(+0.43%)
Apr 09, 2019 39.57 39.61 39.46 39.50 2,303,593 -0.26(-0.65%)
Apr 08, 2019 39.84 39.84 39.66 39.76 2,273,239 +0.00(+0.00%)
Apr 05, 2019 39.67 39.78 39.64 39.76 4,591,600 +0.12(+0.30%)
Apr 04, 2019 39.61 39.70 39.56 39.64 1,561,827 -0.01(-0.03%)
Apr 03, 2019 39.59 39.75 39.53 39.65 7,784,479 +0.41(+1.04%)
Apr 02, 2019 39.09 39.26 39.01 39.24 3,036,341 +0.13(+0.33%)
Apr 01, 2019 38.92 39.12 38.91 39.11 2,315,386 +0.51(+1.32%)
Mar 29, 2019 38.53 38.65 38.38 38.60 6,777,700 +0.24(+0.63%)
Mar 28, 2019 38.36 38.45 38.17 38.36 3,393,323 -0.19(-0.49%)
Mar 27, 2019 38.60 38.69 38.28 38.55 6,499,055 +0.09(+0.23%)
Mar 26, 2019 38.47 38.58 38.37 38.46 2,243,549 +0.10(+0.26%)
Mar 25, 2019 38.36 38.44 38.23 38.36 4,599,115 +0.03(+0.08%)
Mar 22, 2019 38.65 38.75 38.25 38.33 9,514,300 -1.15(-2.90%)
Mar 21, 2019 39.24 39.48 39.19 39.48 16,219,516 -0.16(-0.39%)
Mar 20, 2019 39.50 39.82 39.24 39.63 4,950,437 -0.02(-0.05%)
Mar 19, 2019 39.83 39.83 39.55 39.65 6,258,421 +0.22(+0.56%)
Mar 18, 2019 39.42 39.45 39.30 39.43 2,906,170 +0.16(+0.41%)
Mar 15, 2019 39.12 39.31 39.12 39.27 3,821,400 +0.47(+1.21%)
Mar 14, 2019 38.74 38.84 38.71 38.80 3,188,460 +0.15(+0.39%)
Mar 13, 2019 38.35 38.69 38.35 38.65 6,997,052 +0.34(+0.90%)
Mar 12, 2019 38.24 38.36 38.22 38.30 3,462,305 +0.02(+0.07%)
Mar 11, 2019 37.94 38.28 37.94 38.28 2,767,060 +0.30(+0.80%)
Mar 08, 2019 37.70 37.98 37.70 37.98 5,631,000 +0.09(+0.25%)
Mar 07, 2019 38.25 38.30 37.87 37.88 6,065,314 -0.68(-1.76%)
Mar 06, 2019 38.63 38.73 38.51 38.56 8,195,496 -0.08(-0.21%)
Mar 05, 2019 38.58 38.69 38.49 38.64 3,151,625 -0.03(-0.08%)
Mar 04, 2019 38.92 38.92 38.49 38.67 3,222,899 -0.19(-0.49%)
Mar 01, 2019 38.85 38.95 38.76 38.86 2,395,000 +0.34(+0.88%)
Feb 28, 2019 38.44 38.61 38.41 38.52 6,367,018 +0.22(+0.57%)
Feb 27, 2019 38.42 38.44 38.24 38.30 3,442,985 -0.15(-0.39%)
Feb 26, 2019 38.29 38.53 38.29 38.45 2,826,691 +0.24(+0.63%)
Feb 25, 2019 38.37 38.44 38.21 38.21 1,187,614 +0.09(+0.24%)
Feb 22, 2019 38.12 38.21 38.05 38.12 1,963,900 +0.11(+0.29%)
Feb 21, 2019 38.12 38.13 37.95 38.01 2,595,604 -0.11(-0.29%)
Feb 20, 2019 38.01 38.27 37.95 38.12 9,243,543 +0.19(+0.50%)
Feb 19, 2019 37.70 37.98 37.67 37.93 7,659,109 +0.14(+0.37%)
Feb 15, 2019 37.61 37.79 37.53 37.79 5,614,300 +0.71(+1.91%)
Feb 14, 2019 37.13 37.27 37.03 37.08 7,591,532 -0.11(-0.30%)
Feb 13, 2019 37.26 37.35 37.16 37.19 1,653,011 -0.05(-0.13%)
Feb 12, 2019 37.05 37.25 37.05 37.24 1,546,388 +0.50(+1.36%)
Feb 11, 2019 36.71 36.83 36.66 36.74 2,895,418 +0.00(+0.00%)
Feb 08, 2019 36.65 36.75 36.44 36.74 2,396,100 -0.23(-0.62%)
Feb 07, 2019 37.16 37.26 36.89 36.97 5,159,581 -0.76(-2.01%)
Feb 06, 2019 37.81 37.84 37.41 37.73 6,162,279 -0.11(-0.29%)
Feb 05, 2019 37.77 37.88 37.70 37.84 3,009,948 +0.36(+0.96%)
Feb 04, 2019 37.25 37.48 37.10 37.48 8,032,462 +0.10(+0.27%)
Feb 01, 2019 37.34 37.52 37.24 37.38 8,260,200 +0.03(+0.08%)
Jan 31, 2019 37.25 37.42 37.14 37.35 13,628,545 -0.16(-0.44%)
Jan 30, 2019 37.24 37.64 37.09 37.52 3,688,640 +0.37(+0.98%)
Jan 29, 2019 37.21 37.31 37.12 37.15 8,930,371 +0.10(+0.27%)
Jan 28, 2019 36.97 37.09 36.90 37.05 4,115,872 -0.10(-0.27%)
Jan 25, 2019 37.07 37.26 37.07 37.15 4,835,100 +0.57(+1.56%)
Jan 24, 2019 36.58 36.70 36.40 36.58 4,364,079 +0.07(+0.21%)
Jan 23, 2019 36.64 36.70 36.40 36.51 6,110,458 +0.28(+0.76%)
Jan 22, 2019 36.36 36.44 36.16 36.23 9,297,300 -0.49(-1.32%)
Jan 18, 2019 36.69 36.78 36.56 36.72 4,620,300 +0.51(+1.39%)
Jan 17, 2019 35.94 36.30 35.94 36.21 3,953,364 +0.09(+0.24%)
Jan 16, 2019 36.06 36.21 36.06 36.12 10,435,716 +0.06(+0.18%)
Jan 15, 2019 35.93 36.12 35.83 36.06 7,391,246 +0.00(+0.00%)
Jan 14, 2019 35.88 36.13 35.88 36.06 4,289,149 -0.12(-0.33%)
Jan 11, 2019 36.21 36.26 36.08 36.18 5,919,700 -0.29(-0.80%)
Jan 10, 2019 36.29 36.49 36.22 36.47 5,607,123 -0.02(-0.04%)
Jan 09, 2019 36.42 36.56 36.29 36.48 9,413,771 +0.51(+1.40%)
Jan 08, 2019 36.09 36.17 35.88 35.98 3,702,667 +0.25(+0.70%)
Jan 07, 2019 35.54 35.85 35.48 35.73 2,835,850 +0.17(+0.48%)
Jan 04, 2019 35.04 35.65 35.02 35.56 5,595,300 +1.07(+3.10%)
Jan 03, 2019 34.63 34.68 34.45 34.49 5,332,815 -0.39(-1.13%)
Jan 02, 2019 34.55 34.90 34.53 34.88 5,530,809 -0.18(-0.50%)
Dec 31, 2018 35.12 35.34 34.90 35.06 11,666,100 +0.16(+0.46%)
Dec 28, 2018 35.05 35.12 34.79 34.90 8,712,100 +0.13(+0.37%)
Dec 27, 2018 34.18 34.78 33.97 34.77 15,906,247 -0.01(-0.03%)
Dec 26, 2018 33.94 34.78 33.79 34.78 9,085,920 +0.93(+2.75%)
Dec 24, 2018 34.40 34.56 33.85 33.85 5,292,000 -0.60(-1.74%)
Dec 21, 2018 34.88 35.02 34.37 34.45 15,941,600 -0.49(-1.40%)
Dec 20, 2018 35.19 35.27 34.90 34.94 12,525,037 -0.19(-0.54%)
Dec 19, 2018 35.67 35.94 35.04 35.13 18,505,756 -0.28(-0.79%)
Dec 18, 2018 35.52 35.64 35.31 35.41 8,852,601 -0.11(-0.31%)
Dec 17, 2018 35.72 35.79 35.37 35.52 13,846,617 -0.28(-0.78%)
Dec 14, 2018 35.84 36.04 35.80 35.80 9,222,600 -0.54(-1.49%)
Dec 13, 2018 36.43 36.54 36.28 36.34 16,094,792 -0.06(-0.16%)
Dec 12, 2018 36.31 36.61 36.31 36.40 5,995,733 +0.67(+1.88%)
Dec 11, 2018 35.94 35.98 35.48 35.73 12,484,572 +0.12(+0.34%)
Dec 10, 2018 35.72 35.82 35.25 35.61 8,186,997 -0.24(-0.67%)
Dec 07, 2018 36.26 36.44 35.75 35.85 17,136,900 -0.44(-1.21%)
Dec 06, 2018 36.02 36.30 35.61 36.29 11,855,080 -0.43(-1.17%)
Dec 04, 2018 37.59 37.67 36.67 36.72 6,234,400 -0.99(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.