Skip to main content

Eurozone Ishares MSCI ETF (NY: EZU )

51.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 43.91 43.99 43.71 43.72 8,885,698 +0.09(+0.19%)
Nov 29, 2017 43.89 43.98 43.60 43.63 3,825,520 -0.11(-0.24%)
Nov 28, 2017 43.75 43.87 43.62 43.74 5,520,692 +0.16(+0.37%)
Nov 27, 2017 43.82 43.83 43.57 43.58 3,770,584 -0.25(-0.57%)
Nov 24, 2017 43.88 43.93 43.82 43.83 7,311,704 +0.62(+1.43%)
Nov 22, 2017 43.43 43.48 43.09 43.21 9,833,602 -0.01(-0.02%)
Nov 21, 2017 43.25 43.34 43.20 43.22 5,223,159 +0.25(+0.58%)
Nov 20, 2017 43.09 43.12 42.95 42.97 4,450,360 -0.03(-0.07%)
Nov 17, 2017 43.11 43.11 42.96 43.00 3,242,715 -0.22(-0.51%)
Nov 16, 2017 43.19 43.26 43.09 43.22 4,740,427 +0.32(+0.75%)
Nov 15, 2017 42.80 43.04 42.76 42.90 2,490,779 -0.20(-0.46%)
Nov 14, 2017 42.98 43.13 42.87 43.10 9,295,890 +0.19(+0.44%)
Nov 13, 2017 42.62 42.95 42.57 42.91 4,774,478 -0.16(-0.37%)
Nov 10, 2017 43.17 43.19 43.00 43.07 5,441,553 -0.11(-0.25%)
Nov 09, 2017 43.11 43.22 42.94 43.18 4,190,769 -0.33(-0.76%)
Nov 08, 2017 43.39 43.56 43.34 43.51 6,850,712 +0.08(+0.18%)
Nov 07, 2017 43.58 43.64 43.31 43.43 7,319,854 -0.37(-0.84%)
Nov 06, 2017 43.65 43.81 43.63 43.80 5,003,869 -0.04(-0.09%)
Nov 03, 2017 43.96 43.96 43.73 43.84 8,010,203 -0.27(-0.61%)
Nov 02, 2017 43.93 44.11 43.89 44.11 10,620,435 +0.17(+0.39%)
Nov 01, 2017 43.98 44.05 43.89 43.94 4,562,656 +0.11(+0.25%)
Oct 31, 2017 43.76 43.87 43.68 43.83 5,278,714 +0.23(+0.53%)
Oct 30, 2017 43.62 43.44 43.60 4,940,670 +0.26(+0.60%)
Oct 27, 2017 43.30 43.39 43.20 43.34 4,246,313 -0.09(-0.21%)
Oct 26, 2017 43.53 43.63 43.42 43.43 5,497,871 -0.03(-0.07%)
Oct 25, 2017 43.57 43.60 43.27 43.46 4,889,880 -0.04(-0.09%)
Oct 24, 2017 43.43 43.60 43.35 43.50 20,922,260 +0.24(+0.55%)
Oct 23, 2017 43.43 43.43 43.23 43.26 2,049,857 -0.13(-0.30%)
Oct 20, 2017 43.56 43.56 43.39 43.39 8,624,603 -0.24(-0.55%)
Oct 19, 2017 43.44 43.64 43.44 43.63 2,599,029 -0.04(-0.09%)
Oct 18, 2017 43.60 43.71 43.54 43.67 3,778,226 +0.21(+0.48%)
Oct 17, 2017 43.41 43.48 43.36 43.46 10,257,700 -0.06(-0.14%)
Oct 16, 2017 43.58 43.59 43.47 43.52 7,962,675 -0.08(-0.18%)
Oct 13, 2017 43.73 43.77 43.58 43.60 5,415,116 -0.01(-0.02%)
Oct 12, 2017 43.64 43.71 43.58 43.61 3,471,958 -0.13(-0.30%)
Oct 11, 2017 43.56 43.78 43.56 43.74 4,437,533 +0.19(+0.44%)
Oct 10, 2017 43.34 43.61 43.27 43.55 5,589,105 +0.39(+0.90%)
Oct 09, 2017 43.21 43.25 43.13 43.16 2,994,389 -0.02(-0.05%)
Oct 06, 2017 43.02 43.19 42.97 43.18 6,029,046 +0.00(+0.00%)
Oct 05, 2017 43.06 43.23 43.05 43.18 8,226,303 +0.08(+0.19%)
Oct 04, 2017 43.13 43.19 43.07 43.10 9,504,817 -0.22(-0.51%)
Oct 03, 2017 43.24 43.33 43.21 43.32 1,880,656 +0.13(+0.30%)
Oct 02, 2017 43.06 43.22 43.03 43.19 2,617,699 -0.13(-0.30%)
Sep 29, 2017 43.08 43.36 43.05 43.32 2,812,870 +0.42(+0.98%)
Sep 28, 2017 42.88 42.98 42.85 42.90 3,633,406 +0.17(+0.40%)
Sep 27, 2017 42.83 42.58 42.73 10,703,340 +0.16(+0.38%)
Sep 26, 2017 42.62 42.66 42.43 42.57 3,306,399 -0.16(-0.36%)
Sep 25, 2017 42.92 42.99 42.63 42.73 4,193,015 -0.47(-1.09%)
Sep 22, 2017 43.25 43.33 43.19 43.20 2,955,035 +0.09(+0.20%)
Sep 21, 2017 43.09 43.17 43.03 43.11 4,865,367 +0.03(+0.07%)
Sep 20, 2017 43.22 43.31 42.86 43.08 10,008,795 -0.21(-0.49%)
Sep 19, 2017 43.22 43.31 43.17 43.29 3,031,765 +0.21(+0.49%)
Sep 18, 2017 43.12 43.20 43.00 43.08 4,839,362 +0.10(+0.23%)
Sep 15, 2017 42.99 43.03 42.87 42.98 8,856,456 +0.13(+0.30%)
Sep 14, 2017 42.70 42.92 42.70 42.85 11,754,127 +0.08(+0.19%)
Sep 13, 2017 42.99 43.01 42.74 42.77 3,640,604 -0.26(-0.60%)
Sep 12, 2017 42.95 43.04 42.95 43.03 10,309,332 +0.18(+0.42%)
Sep 11, 2017 42.77 42.93 42.75 42.85 2,318,136 +0.43(+1.01%)
Sep 08, 2017 42.48 42.51 42.39 42.42 3,561,789 -0.01(-0.02%)
Sep 07, 2017 42.48 42.50 42.30 42.43 5,270,067 +0.34(+0.81%)
Sep 06, 2017 42.02 42.17 41.94 42.09 8,572,467 +0.46(+1.10%)
Sep 05, 2017 41.87 41.96 41.48 41.63 3,180,034 -0.30(-0.72%)
Sep 01, 2017 42.04 42.07 41.90 41.93 5,522,722 +0.10(+0.24%)
Aug 31, 2017 41.70 41.85 41.60 41.83 3,133,826 +0.24(+0.58%)
Aug 30, 2017 41.60 41.66 41.53 41.59 2,196,725 -0.11(-0.26%)
Aug 29, 2017 41.55 41.80 41.55 41.70 18,431,352 -0.29(-0.69%)
Aug 28, 2017 42.02 42.03 41.92 41.99 4,469,142 +0.00(+0.00%)
Aug 25, 2017 41.75 42.10 41.74 41.99 7,014,349 +0.37(+0.89%)
Aug 24, 2017 41.81 41.83 41.62 41.62 8,958,998 -0.12(-0.28%)
Aug 23, 2017 41.63 41.75 41.58 41.73 4,095,809 +0.01(+0.01%)
Aug 22, 2017 41.55 41.73 41.52 41.73 1,831,508 +0.28(+0.68%)
Aug 21, 2017 41.40 41.54 41.29 41.45 2,329,849 -0.04(-0.10%)
Aug 18, 2017 41.35 41.59 41.26 41.49 4,569,276 +0.15(+0.35%)
Aug 17, 2017 41.69 41.77 41.33 41.34 3,615,602 -0.55(-1.30%)
Aug 16, 2017 41.78 41.97 41.75 41.89 7,583,657 +0.24(+0.58%)
Aug 15, 2017 41.63 41.70 41.44 41.65 4,450,200 +0.00(+0.00%)
Aug 14, 2017 41.61 41.74 41.59 41.65 2,457,709 +0.45(+1.09%)
Aug 11, 2017 41.24 41.33 41.09 41.20 7,108,935 -0.03(-0.07%)
Aug 10, 2017 41.47 41.48 41.19 41.23 4,907,371 -0.62(-1.49%)
Aug 09, 2017 41.52 41.86 41.49 41.85 7,131,224 -0.18(-0.42%)
Aug 08, 2017 42.22 42.31 41.97 42.03 8,474,849 -0.23(-0.54%)
Aug 07, 2017 42.21 42.27 42.20 42.26 3,942,594 +0.01(+0.02%)
Aug 04, 2017 42.30 42.35 42.10 42.25 3,133,355 +0.19(+0.45%)
Aug 03, 2017 42.02 42.18 41.98 42.06 3,326,631 +0.10(+0.24%)
Aug 02, 2017 41.99 42.06 41.83 41.96 3,097,082 +0.04(+0.10%)
Aug 01, 2017 41.96 42.08 41.88 41.92 6,178,561 +0.29(+0.70%)
Jul 31, 2017 41.65 41.71 41.49 41.63 9,811,866 +0.00(+0.00%)
Jul 28, 2017 41.45 41.64 41.42 41.63 5,237,299 +0.05(+0.11%)
Jul 27, 2017 41.77 41.77 41.42 41.59 5,292,432 -0.10(-0.25%)
Jul 26, 2017 41.54 41.78 41.43 41.69 12,686,326 +0.35(+0.85%)
Jul 25, 2017 41.58 41.63 41.31 41.34 5,416,349 +0.12(+0.28%)
Jul 24, 2017 41.17 41.26 41.05 41.23 4,846,750 -0.12(-0.28%)
Jul 21, 2017 41.28 41.34 41.04 41.34 3,265,225 -0.32(-0.77%)
Jul 20, 2017 41.65 41.69 41.51 41.66 6,949,993 +0.24(+0.58%)
Jul 19, 2017 41.28 41.42 41.25 41.42 2,382,712 +0.12(+0.29%)
Jul 18, 2017 41.29 41.35 41.21 41.30 8,907,172 -0.06(-0.15%)
Jul 17, 2017 41.39 41.39 41.29 41.36 5,019,183 -0.11(-0.27%)
Jul 14, 2017 41.25 41.51 41.16 41.47 4,157,641 +0.27(+0.66%)
Jul 13, 2017 41.10 41.22 41.03 41.20 4,701,631 +0.16(+0.39%)
Jul 12, 2017 41.01 41.09 40.97 41.04 8,106,014 +0.26(+0.64%)
Jul 11, 2017 40.49 40.79 40.42 40.78 6,270,831 +0.22(+0.54%)
Jul 10, 2017 40.38 40.60 40.37 40.56 5,597,375 +0.13(+0.32%)
Jul 07, 2017 40.28 40.47 40.18 40.43 5,823,239 +0.12(+0.30%)
Jul 06, 2017 40.17 40.47 40.12 40.31 5,621,645 -0.10(-0.25%)
Jul 05, 2017 40.28 40.41 40.20 40.41 6,310,471 +0.04(+0.10%)
Jul 03, 2017 40.41 40.50 40.35 40.37 1,736,248 +0.04(+0.11%)
Jun 30, 2017 40.50 40.50 40.03 40.33 10,101,340 -0.06(-0.16%)
Jun 29, 2017 40.75 40.76 40.21 40.39 7,222,724 -0.64(-1.56%)
Jun 28, 2017 40.82 41.07 40.76 41.03 6,611,745 +0.42(+1.03%)
Jun 27, 2017 40.68 40.80 40.52 40.61 5,681,792 +0.08(+0.19%)
Jun 26, 2017 40.84 40.86 40.52 40.53 2,512,908 +0.14(+0.36%)
Jun 23, 2017 40.33 40.53 40.24 40.39 7,326,446 +0.05(+0.12%)
Jun 22, 2017 40.39 40.49 40.30 40.34 4,327,984 -0.11(-0.27%)
Jun 21, 2017 40.34 40.50 40.30 40.45 7,549,102 +0.05(+0.12%)
Jun 20, 2017 40.78 40.79 40.34 40.40 7,219,748 -1.11(-2.67%)
Jun 19, 2017 41.53 41.59 41.43 41.51 8,159,594 +0.26(+0.63%)
Jun 16, 2017 41.04 41.28 40.98 41.25 4,095,914 +0.43(+1.05%)
Jun 15, 2017 40.61 40.84 40.55 40.82 6,655,505 -0.59(-1.41%)
Jun 14, 2017 41.73 41.74 41.22 41.41 6,205,141 -0.03(-0.08%)
Jun 13, 2017 41.37 41.48 41.27 41.44 9,192,938 +0.34(+0.84%)
Jun 12, 2017 41.21 41.23 40.99 41.09 5,269,322 -0.32(-0.77%)
Jun 09, 2017 41.41 41.53 41.23 41.41 8,795,731 -0.02(-0.06%)
Jun 08, 2017 41.30 41.44 41.24 41.44 8,012,205 -0.07(-0.17%)
Jun 07, 2017 41.56 41.66 41.26 41.51 7,672,225 +0.09(+0.22%)
Jun 06, 2017 41.36 41.51 41.35 41.42 7,646,873 -0.22(-0.53%)
Jun 05, 2017 41.57 41.70 41.53 41.64 2,862,773 -0.31(-0.74%)
Jun 02, 2017 41.85 41.98 41.74 41.95 4,055,263 +0.45(+1.08%)
Jun 01, 2017 41.34 41.51 41.28 41.50 3,336,381 +0.32(+0.78%)
May 31, 2017 41.36 41.49 41.17 41.18 4,973,790 +0.12(+0.29%)
May 30, 2017 41.04 41.16 40.99 41.06 6,019,366 -0.15(-0.36%)
May 26, 2017 41.08 41.21 41.06 41.21 9,336,066 -0.15(-0.36%)
May 25, 2017 41.50 41.50 41.29 41.36 6,653,592 -0.04(-0.10%)
May 24, 2017 41.28 41.41 41.18 41.40 4,954,283 +0.12(+0.29%)
May 23, 2017 41.48 41.53 41.25 41.28 7,279,335 -0.01(-0.02%)
May 22, 2017 41.33 41.41 41.23 41.29 3,292,121 +0.07(+0.17%)
May 19, 2017 41.06 41.26 41.04 41.22 10,861,033 +0.57(+1.40%)
May 18, 2017 40.39 40.68 40.34 40.65 10,479,032 -0.01(-0.02%)
May 17, 2017 41.00 41.07 40.63 40.66 15,393,407 -0.65(-1.57%)
May 16, 2017 41.30 41.36 41.20 41.31 5,634,690 +0.40(+0.97%)
May 15, 2017 40.73 40.92 40.70 40.91 7,048,588 +0.28(+0.70%)
May 12, 2017 40.42 40.63 40.36 40.63 7,468,149 +0.38(+0.94%)
May 11, 2017 40.21 40.29 40.00 40.25 6,968,505 -0.16(-0.40%)
May 10, 2017 40.41 40.42 40.29 40.41 7,713,133 +0.03(+0.07%)
May 09, 2017 40.51 40.56 40.31 40.38 9,850,707 -0.16(-0.39%)
May 08, 2017 40.57 40.62 40.46 40.54 11,501,590 -0.66(-1.60%)
May 05, 2017 40.67 41.22 40.66 41.20 16,579,968 +0.65(+1.60%)
May 04, 2017 40.13 40.57 40.11 40.55 19,816,252 +0.89(+2.24%)
May 03, 2017 39.67 39.76 39.60 39.66 5,241,134 -0.12(-0.30%)
May 02, 2017 39.58 39.79 39.50 39.78 6,906,270 +0.29(+0.73%)
May 01, 2017 39.49 39.56 39.32 39.49 4,434,696 +0.25(+0.64%)
Apr 28, 2017 39.35 39.41 39.24 39.24 11,050,809 -0.04(-0.11%)
Apr 27, 2017 39.27 39.32 39.17 39.28 12,071,334 -0.06(-0.14%)
Apr 26, 2017 39.33 39.45 39.28 39.34 7,814,044 -0.26(-0.66%)
Apr 25, 2017 39.41 39.66 39.37 39.60 7,763,087 +0.29(+0.72%)
Apr 24, 2017 39.07 39.33 39.07 39.31 16,730,999 +1.92(+5.15%)
Apr 21, 2017 37.31 37.39 37.24 37.39 11,175,596 +0.01(+0.03%)
Apr 20, 2017 37.48 37.60 37.36 37.38 9,323,425 +0.37(+1.00%)
Apr 19, 2017 37.12 37.17 36.96 37.01 2,740,927 +0.01(+0.03%)
Apr 18, 2017 36.95 37.03 36.77 37.00 3,751,621 -0.20(-0.54%)
Apr 17, 2017 37.01 37.22 37.01 37.20 2,868,778 +0.23(+0.62%)
Apr 13, 2017 37.01 37.07 36.89 36.97 2,374,703 -0.28(-0.75%)
Apr 12, 2017 37.16 37.27 37.05 37.25 8,810,836 -0.02(-0.07%)
Apr 11, 2017 37.30 37.34 36.97 37.27 2,018,686 +0.07(+0.20%)
Apr 10, 2017 37.24 37.32 37.19 37.20 4,389,695 -0.19(-0.51%)
Apr 07, 2017 37.29 37.48 37.29 37.39 8,542,830 -0.08(-0.21%)
Apr 06, 2017 37.52 37.56 37.39 37.47 3,115,211 +0.19(+0.51%)
Apr 05, 2017 37.45 37.60 37.28 37.28 6,241,838 -0.29(-0.77%)
Apr 04, 2017 37.38 37.57 37.30 37.57 7,914,279 +0.07(+0.19%)
Apr 03, 2017 37.57 37.60 37.20 37.50 4,052,622 -0.10(-0.27%)
Mar 31, 2017 37.51 37.76 37.46 37.60 6,347,431 +0.10(+0.27%)
Mar 30, 2017 37.53 37.67 37.45 37.50 6,394,862 -0.17(-0.46%)
Mar 29, 2017 37.54 37.68 37.48 37.67 2,230,246 -0.12(-0.30%)
Mar 28, 2017 37.67 37.87 37.63 37.79 5,148,913 +0.16(+0.43%)
Mar 27, 2017 37.46 37.66 37.45 37.63 7,357,406 +0.19(+0.51%)
Mar 24, 2017 37.43 37.52 37.36 37.44 4,733,279 +0.13(+0.35%)
Mar 23, 2017 37.12 37.38 37.08 37.31 11,085,636 +0.15(+0.40%)
Mar 22, 2017 37.02 37.24 37.02 37.16 4,981,255 +0.05(+0.13%)
Mar 21, 2017 37.60 37.66 37.08 37.11 11,254,345 -0.06(-0.16%)
Mar 20, 2017 37.24 37.33 37.09 37.17 7,165,264 -0.08(-0.21%)
Mar 17, 2017 37.27 37.37 37.16 37.25 10,946,749 -0.04(-0.11%)
Mar 16, 2017 37.06 37.32 37.02 37.29 5,611,616 +0.48(+1.29%)
Mar 15, 2017 36.35 36.86 36.35 36.81 8,538,074 +0.47(+1.31%)
Mar 14, 2017 36.45 36.45 36.31 36.34 3,620,285 -0.35(-0.97%)
Mar 13, 2017 36.57 36.71 36.57 36.70 8,702,623 +0.05(+0.12%)
Mar 10, 2017 36.55 36.70 36.45 36.65 6,559,509 +0.41(+1.13%)
Mar 09, 2017 36.17 36.27 36.11 36.24 2,835,553 +0.44(+1.23%)
Mar 08, 2017 35.97 36.00 35.78 35.80 2,418,410 -0.10(-0.28%)
Mar 07, 2017 35.88 35.99 35.80 35.90 2,740,920 -0.21(-0.58%)
Mar 06, 2017 36.07 36.12 35.98 36.11 7,984,302 -0.13(-0.36%)
Mar 03, 2017 36.03 36.30 35.95 36.24 6,597,790 +0.50(+1.40%)
Mar 02, 2017 35.73 35.87 35.73 35.74 8,568,966 -0.21(-0.58%)
Mar 01, 2017 35.78 36.06 35.78 35.95 9,320,511 +0.54(+1.52%)
Feb 28, 2017 35.40 35.55 35.36 35.41 3,453,803 -0.02(-0.04%)
Feb 27, 2017 35.30 35.46 35.26 35.42 2,463,737 +0.15(+0.44%)
Feb 24, 2017 35.12 35.31 35.08 35.27 3,927,085 -0.31(-0.87%)
Feb 23, 2017 35.69 35.70 35.50 35.58 4,993,761 -0.05(-0.13%)
Feb 22, 2017 35.29 35.64 35.28 35.62 5,515,311 +0.03(+0.10%)
Feb 21, 2017 35.43 35.61 35.43 35.59 5,564,018 +0.00(+0.00%)
Feb 17, 2017 35.59 35.59 35.59 0 -0.25(-0.70%)
Feb 16, 2017 35.63 35.84 35.63 35.84 3,075,985 +0.24(+0.67%)
Feb 15, 2017 35.30 35.63 35.28 35.60 4,547,007 +0.11(+0.31%)
Feb 14, 2017 35.47 35.50 35.30 35.49 5,276,351 +0.08(+0.23%)
Feb 13, 2017 35.53 35.54 35.39 35.41 1,757,102 +0.18(+0.51%)
Feb 10, 2017 35.11 35.29 35.08 35.23 4,748,933 -0.07(-0.20%)
Feb 09, 2017 35.17 35.36 35.17 35.30 2,192,496 +0.23(+0.66%)
Feb 08, 2017 34.90 35.09 34.83 35.07 3,575,147 +0.01(+0.03%)
Feb 07, 2017 35.05 35.09 34.95 35.06 3,056,886 -0.12(-0.34%)
Feb 06, 2017 35.20 35.23 35.04 35.18 7,323,752 -0.50(-1.40%)
Feb 03, 2017 35.61 35.74 35.58 35.68 2,461,240 +0.19(+0.54%)
Feb 02, 2017 35.58 35.66 35.41 35.49 3,098,701 +0.09(+0.25%)
Feb 01, 2017 35.43 35.49 35.25 35.40 8,580,530 +0.06(+0.17%)
Jan 31, 2017 35.40 35.45 35.16 35.34 5,414,958 +0.05(+0.14%)
Jan 30, 2017 35.09 35.29 35.03 35.29 3,107,868 -0.34(-0.97%)
Jan 27, 2017 35.63 35.65 35.55 35.63 6,299,693 +0.02(+0.07%)
Jan 26, 2017 35.68 35.74 35.52 35.61 8,324,283 -0.36(-1.00%)
Jan 25, 2017 35.92 35.99 35.86 35.97 3,803,274 +0.41(+1.15%)
Jan 24, 2017 35.45 35.60 35.45 35.56 9,701,589 +0.08(+0.23%)
Jan 23, 2017 35.41 35.49 35.28 35.48 5,218,571 +0.06(+0.17%)
Jan 20, 2017 35.31 35.44 35.30 35.42 2,075,774 +0.23(+0.65%)
Jan 19, 2017 35.23 35.24 35.05 35.19 1,182,196 -0.03(-0.07%)
Jan 18, 2017 35.20 35.31 35.12 35.22 3,359,181 -0.14(-0.41%)
Jan 17, 2017 35.29 35.38 35.26 35.36 2,535,916 +0.00(+0.00%)
Jan 13, 2017 35.36 35.36 35.36 0 +0.16(+0.45%)
Jan 12, 2017 35.27 35.27 35.08 35.20 2,801,600 +0.03(+0.09%)
Jan 11, 2017 34.80 35.17 34.79 35.17 4,512,592 +0.20(+0.59%)
Jan 10, 2017 35.02 35.13 34.96 34.97 1,415,584 -0.06(-0.19%)
Jan 09, 2017 34.91 35.06 34.86 35.03 4,488,337 -0.10(-0.28%)
Jan 06, 2017 35.09 35.19 35.00 35.13 7,788,917 -0.06(-0.17%)
Jan 05, 2017 34.99 35.27 34.99 35.19 5,637,247 +0.29(+0.83%)
Jan 04, 2017 34.69 34.90 34.66 34.90 2,193,170 +0.22(+0.63%)
Jan 03, 2017 34.64 34.71 34.54 34.68 3,500,463 +0.08(+0.23%)
Dec 30, 2016 34.60 34.60 34.60 0 +0.21(+0.61%)
Dec 29, 2016 34.33 34.43 34.31 34.39 2,271,821 +0.27(+0.81%)
Dec 28, 2016 34.23 34.23 34.04 34.12 1,721,292 -0.27(-0.80%)
Dec 27, 2016 34.39 34.47 34.39 34.39 2,442,395 +0.04(+0.10%)
Dec 23, 2016 34.35 34.35 34.35 0 +0.13(+0.39%)
Dec 22, 2016 34.35 34.38 34.22 34.22 3,110,106 -0.08(-0.22%)
Dec 21, 2016 34.18 34.30 34.18 34.30 12,692,642 +0.16(+0.48%)
Dec 20, 2016 33.98 34.18 33.98 34.13 2,136,346 +0.19(+0.56%)
Dec 19, 2016 34.04 34.16 33.93 33.94 3,035,622 -0.11(-0.34%)
Dec 16, 2016 33.99 34.22 33.99 34.06 7,002,904 +0.13(+0.38%)
Dec 15, 2016 33.79 33.97 33.79 33.93 8,296,307 +0.04(+0.12%)
Dec 14, 2016 34.36 34.47 33.82 33.89 7,922,868 -0.55(-1.59%)
Dec 13, 2016 34.32 34.58 34.32 34.44 3,963,250 +0.34(+1.01%)
Dec 12, 2016 34.09 34.16 34.00 34.09 5,011,353 +0.06(+0.19%)
Dec 09, 2016 33.87 34.04 33.83 34.03 7,982,340 +0.02(+0.06%)
Dec 08, 2016 33.98 34.07 33.86 34.01 4,846,982 -0.21(-0.61%)
Dec 07, 2016 33.78 34.33 33.76 34.22 5,667,835 +0.61(+1.80%)
Dec 06, 2016 33.26 33.63 33.21 33.61 5,965,928 +0.42(+1.26%)
Dec 05, 2016 32.83 33.18 32.83 33.19 5,635,796 +0.72(+2.20%)
Dec 02, 2016 32.27 32.59 32.24 32.48 8,614,955 +0.05(+0.15%)
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.