Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Curr Hedged Ishares MSCI ETF (NY: HEWG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.29 18.30 18.12 18.18 1,564,062 -0.25(-1.35%)
Apr 28, 2016 18.43 18.64 18.41 18.43 792,889 -0.21(-1.11%)
Apr 27, 2016 18.56 18.68 18.56 18.64 825,568 +0.07(+0.40%)
Apr 26, 2016 18.52 18.58 18.45 18.57 614,829 -0.04(-0.21%)
Apr 25, 2016 18.57 18.61 18.50 18.61 608,481 -0.14(-0.77%)
Apr 22, 2016 18.70 18.77 18.67 18.75 697,911 +0.01(+0.06%)
Apr 21, 2016 18.71 18.84 18.68 18.74 1,043,545 -0.07(-0.37%)
Apr 20, 2016 18.71 18.87 18.69 18.81 851,296 +0.12(+0.63%)
Apr 19, 2016 18.61 18.70 18.59 18.69 1,150,064 +0.38(+2.09%)
Apr 18, 2016 18.10 18.32 18.10 18.31 1,574,768 +0.18(+0.99%)
Apr 15, 2016 18.18 18.18 18.11 18.13 964,937 -0.09(-0.51%)
Apr 14, 2016 18.22 18.25 18.18 18.22 535,237 +0.12(+0.65%)
Apr 13, 2016 18.01 18.15 17.99 18.11 530,659 +0.39(+2.20%)
Apr 12, 2016 17.56 17.73 17.49 17.72 871,424 +0.24(+1.38%)
Apr 11, 2016 17.59 17.62 17.47 17.48 672,806 +0.07(+0.40%)
Apr 08, 2016 17.48 17.50 17.35 17.40 1,303,233 +0.24(+1.41%)
Apr 07, 2016 17.38 17.39 17.09 17.16 857,621 -0.34(-1.94%)
Apr 06, 2016 17.23 17.51 17.23 17.50 1,105,397 +0.24(+1.38%)
Apr 05, 2016 17.35 17.43 17.25 17.26 668,131 -0.42(-2.38%)
Apr 04, 2016 17.76 17.82 17.66 17.69 846,737 -0.08(-0.44%)
Apr 01, 2016 17.57 17.79 17.55 17.76 2,773,265 -0.18(-1.00%)
Mar 31, 2016 18.07 18.09 17.94 17.94 678,209 -0.21(-1.18%)
Mar 30, 2016 18.19 18.26 18.14 18.16 852,328 +0.21(+1.20%)
Mar 29, 2016 17.73 17.94 17.72 17.94 885,441 +0.09(+0.48%)
Mar 28, 2016 17.88 17.90 17.81 17.86 235,112 +0.02(+0.09%)
Mar 24, 2016 17.81 17.84 17.84 17.84 843,818 -0.19(-1.08%)
Mar 23, 2016 18.15 18.15 18.00 18.04 888,438 +0.02(+0.09%)
Mar 22, 2016 17.86 18.07 17.84 18.02 2,388,873 +0.04(+0.24%)
Mar 21, 2016 17.94 18.02 17.88 17.98 1,024,348 +0.04(+0.20%)
Mar 18, 2016 17.89 17.99 17.85 17.94 1,996,758 +0.09(+0.52%)
Mar 17, 2016 17.72 17.88 17.68 17.85 1,696,739 -0.16(-0.87%)
Mar 16, 2016 17.92 18.05 17.92 18.01 1,905,355 +0.09(+0.52%)
Mar 15, 2016 17.87 17.93 17.83 17.91 721,468 -0.11(-0.61%)
Mar 14, 2016 17.94 18.07 17.93 18.02 656,819 +0.17(+0.96%)
Mar 11, 2016 17.69 17.85 17.62 17.85 1,229,961 +0.68(+3.95%)
Mar 10, 2016 17.68 17.82 16.94 17.17 2,488,736 -0.33(-1.87%)
Mar 09, 2016 17.63 17.65 17.45 17.50 1,857,019 +0.07(+0.40%)
Mar 08, 2016 17.55 17.55 17.39 17.43 2,091,507 -0.17(-0.97%)
Mar 07, 2016 17.53 17.68 17.51 17.60 912,284 -0.06(-0.35%)
Mar 04, 2016 17.70 17.78 17.58 17.66 1,421,940 +0.02(+0.13%)
Mar 03, 2016 17.60 17.65 17.51 17.64 670,623 +0.00(+0.00%)
Mar 02, 2016 17.55 17.65 17.51 17.64 1,307,500 +0.02(+0.09%)
Mar 01, 2016 17.39 17.66 17.39 17.62 1,977,589 +0.62(+3.67%)
Feb 29, 2016 17.09 17.18 16.97 17.00 893,801 -0.10(-0.59%)
Feb 26, 2016 17.18 17.23 17.09 17.10 1,156,996 +0.15(+0.87%)
Feb 25, 2016 16.91 16.96 16.77 16.95 1,116,151 +0.15(+0.92%)
Feb 24, 2016 16.63 16.81 16.49 16.80 924,616 -0.19(-1.14%)
Feb 23, 2016 17.23 17.23 16.99 16.99 1,498,330 -0.33(-1.89%)
Feb 22, 2016 17.23 17.33 17.23 17.32 1,008,268 +0.36(+2.11%)
Feb 19, 2016 16.94 17.00 16.84 16.96 923,240 -0.11(-0.64%)
Feb 18, 2016 17.19 17.20 17.04 17.07 1,255,220 +0.07(+0.41%)
Feb 17, 2016 16.81 17.02 16.81 17.00 2,835,243 +0.39(+2.35%)
Feb 16, 2016 16.52 16.61 16.39 16.61 592,926 +0.42(+2.60%)
Feb 12, 2016 16.07 16.19 16.19 16.19 1,472,835 +0.29(+1.81%)
Feb 11, 2016 15.88 15.97 15.72 15.90 3,080,523 -0.16(-1.02%)
Feb 10, 2016 16.32 16.45 16.06 16.06 1,146,405 +0.06(+0.39%)
Feb 09, 2016 15.79 16.11 15.79 16.00 5,712,834 -0.22(-1.35%)
Feb 08, 2016 16.31 16.32 16.08 16.22 1,902,509 -0.48(-2.89%)
Feb 05, 2016 16.98 17.02 16.66 16.70 1,255,121 -0.24(-1.43%)
Feb 04, 2016 16.83 17.11 16.77 16.94 13,227,432 -0.24(-1.41%)
Feb 03, 2016 17.28 17.28 16.88 17.19 1,495,896 +0.03(+0.18%)
Feb 02, 2016 17.37 17.37 17.11 17.16 3,451,669 -0.45(-2.57%)
Feb 01, 2016 17.50 17.66 17.41 17.61 1,169,164 -0.12(-0.70%)
Jan 29, 2016 17.49 17.75 17.48 17.73 1,117,953 +0.32(+1.84%)
Jan 28, 2016 17.60 17.62 17.28 17.41 864,517 -0.16(-0.89%)
Jan 27, 2016 17.65 17.86 17.49 17.57 1,705,614 -0.20(-1.10%)
Jan 26, 2016 17.57 17.77 17.57 17.76 1,115,412 +0.33(+1.88%)
Jan 25, 2016 17.55 17.62 17.44 17.44 1,630,524 -0.27(-1.54%)
Jan 22, 2016 17.62 17.72 17.55 17.71 1,015,108 +0.51(+2.99%)
Jan 21, 2016 17.13 17.37 16.96 17.19 2,314,919 +0.16(+0.96%)
Jan 20, 2016 17.02 17.11 16.63 17.03 2,667,802 -0.27(-1.53%)
Jan 19, 2016 17.40 17.45 17.13 17.30 2,160,482 +0.24(+1.42%)
Jan 15, 2016 17.09 17.05 17.05 17.05 1,216,612 -0.74(-4.16%)
Jan 14, 2016 17.58 17.90 17.43 17.79 2,088,362 +0.21(+1.20%)
Jan 13, 2016 18.11 18.11 17.53 17.58 1,617,623 -0.49(-2.72%)
Jan 12, 2016 18.11 18.15 17.89 18.08 2,654,371 +0.27(+1.53%)
Jan 11, 2016 17.89 17.94 17.59 17.80 3,255,670 +0.24(+1.38%)
Jan 08, 2016 17.99 18.06 17.51 17.56 3,368,012 -0.10(-0.57%)
Jan 07, 2016 17.84 18.05 17.65 17.66 1,867,690 -0.66(-3.62%)
Jan 06, 2016 18.23 18.41 18.18 18.32 1,064,599 -0.26(-1.39%)
Jan 05, 2016 18.58 18.64 18.45 18.58 1,762,208 -0.05(-0.29%)
Jan 04, 2016 18.65 18.65 18.45 18.64 1,591,204 -0.37(-1.93%)
Dec 31, 2015 19.20 19.00 19.00 19.00 1,151,979 -0.20(-1.02%)
Dec 30, 2015 19.33 19.33 19.20 19.20 1,698,046 -0.30(-1.56%)
Dec 29, 2015 19.43 19.53 19.40 19.50 702,867 +0.31(+1.63%)
Dec 28, 2015 19.18 19.24 19.10 19.19 737,769 -0.09(-0.49%)
Dec 24, 2015 19.19 19.28 19.28 19.28 668,642 -0.05(-0.28%)
Dec 23, 2015 19.19 19.34 19.15 19.34 795,709 +0.35(+1.85%)
Dec 22, 2015 18.89 18.99 18.79 18.99 1,058,738 +0.03(+0.16%)
Dec 21, 2015 19.27 19.27 18.82 18.96 1,784,322 +0.05(+0.29%)
Dec 18, 2015 19.12 19.13 18.90 18.90 1,201,469 -0.34(-1.78%)
Dec 17, 2015 19.43 19.43 19.22 19.25 2,327,361 +0.12(+0.61%)
Dec 16, 2015 18.96 19.16 18.80 19.13 2,219,801 +0.37(+2.00%)
Dec 15, 2015 18.71 18.83 18.70 18.75 1,290,933 +0.30(+1.65%)
Dec 14, 2015 18.50 18.54 18.15 18.45 1,562,722 -0.01(-0.04%)
Dec 11, 2015 18.63 18.67 18.43 18.46 1,187,695 -0.55(-2.91%)
Dec 10, 2015 19.04 19.14 18.98 19.01 876,578 +0.16(+0.83%)
Dec 09, 2015 19.03 19.21 18.75 18.86 1,728,065 -0.34(-1.75%)
Dec 08, 2015 19.20 19.30 19.06 19.19 1,021,293 -0.42(-2.15%)
Dec 07, 2015 19.65 19.72 19.51 19.61 586,613 +0.07(+0.36%)
Dec 04, 2015 19.16 19.56 19.16 19.54 1,910,533 +0.36(+1.87%)
Dec 03, 2015 19.68 19.68 19.10 19.18 2,609,683 -0.76(-3.83%)
Dec 02, 2015 20.13 20.20 19.88 19.95 1,739,316 -0.29(-1.45%)
Dec 01, 2015 20.34 20.36 20.16 20.24 3,419,002 -0.13(-0.65%)
Nov 30, 2015 20.38 20.44 20.32 20.37 1,481,203 +0.11(+0.53%)
Nov 27, 2015 20.22 20.29 20.22 20.26 589,336 +0.24(+1.20%)
Nov 25, 2015 19.98 20.02 20.02 20.02 1,183,608 +0.31(+1.57%)
Nov 24, 2015 19.63 19.73 19.56 19.71 1,572,103 -0.15(-0.78%)
Nov 23, 2015 19.92 19.97 19.80 19.87 1,388,102 -0.07(-0.35%)
Nov 20, 2015 19.96 20.03 19.91 19.94 817,102 +0.09(+0.43%)
Nov 19, 2015 19.87 19.95 19.84 19.85 1,441,380 +0.05(+0.23%)
Nov 18, 2015 19.71 19.84 19.64 19.81 1,145,270 +0.23(+1.19%)
Nov 17, 2015 19.59 19.72 19.53 19.57 1,042,875 +0.13(+0.68%)
Nov 16, 2015 19.22 19.44 19.20 19.44 893,915 +0.29(+1.49%)
Nov 13, 2015 19.22 19.30 19.07 19.16 713,025 -0.09(-0.48%)
Nov 12, 2015 19.37 19.49 19.24 19.25 1,127,459 -0.26(-1.31%)
Nov 11, 2015 19.61 19.63 19.48 19.51 3,205,539 +0.01(+0.04%)
Nov 10, 2015 19.45 19.52 19.38 19.50 5,640,971 +0.05(+0.24%)
Nov 09, 2015 19.68 19.69 19.37 19.45 750,395 -0.36(-1.80%)
Nov 06, 2015 19.78 19.85 19.64 19.81 1,990,091 +0.25(+1.27%)
Nov 05, 2015 19.62 19.66 19.50 19.56 751,162 +0.04(+0.20%)
Nov 04, 2015 19.63 19.66 19.46 19.52 1,489,349 -0.17(-0.86%)
Nov 03, 2015 19.61 19.77 19.61 19.69 2,014,883 -0.06(-0.31%)
Nov 02, 2015 19.69 19.77 19.68 19.75 1,548,766 +0.28(+1.43%)
Oct 30, 2015 19.43 19.57 19.40 19.47 1,464,266 +0.00(+0.00%)
Oct 29, 2015 19.47 19.50 19.37 19.47 1,008,994 -0.14(-0.71%)
Oct 28, 2015 19.37 19.64 19.36 19.61 1,076,063 +0.35(+1.81%)
Oct 27, 2015 19.33 19.40 19.25 19.27 778,335 -0.18(-0.91%)
Oct 26, 2015 19.53 19.56 19.40 19.44 557,832 -0.07(-0.36%)
Oct 23, 2015 19.40 19.57 19.40 19.51 1,983,664 +0.46(+2.44%)
Oct 22, 2015 18.75 19.10 18.75 19.05 928,544 +0.63(+3.44%)
Oct 21, 2015 18.53 18.57 18.41 18.41 685,104 +0.08(+0.42%)
Oct 20, 2015 18.32 18.41 18.31 18.34 445,051 -0.04(-0.21%)
Oct 19, 2015 18.34 18.41 18.33 18.38 459,715 +0.07(+0.38%)
Oct 16, 2015 18.27 18.32 18.20 18.31 403,454 -0.05(-0.30%)
Oct 15, 2015 18.20 18.38 18.15 18.36 710,042 +0.39(+2.15%)
Oct 14, 2015 18.08 18.19 17.95 17.97 649,278 -0.12(-0.68%)
Oct 13, 2015 18.04 18.24 18.00 18.10 445,271 -0.21(-1.14%)
Oct 12, 2015 18.28 18.36 18.26 18.31 342,854 -0.02(-0.13%)
Oct 09, 2015 18.31 18.34 18.23 18.33 789,317 +0.03(+0.17%)
Oct 08, 2015 18.11 18.31 18.08 18.30 1,585,954 +0.12(+0.64%)
Oct 07, 2015 18.17 18.28 18.02 18.18 1,398,985 +0.28(+1.55%)
Oct 06, 2015 17.93 18.05 17.87 17.90 2,389,913 -0.01(-0.04%)
Oct 05, 2015 17.78 17.92 17.75 17.91 546,974 +0.36(+2.07%)
Oct 02, 2015 17.12 17.55 17.05 17.55 3,673,928 +0.20(+1.16%)
Oct 01, 2015 17.39 17.49 17.16 17.35 10,405,728 -0.20(-1.15%)
Sep 30, 2015 17.58 17.63 17.39 17.55 1,250,782 +0.36(+2.12%)
Sep 29, 2015 17.21 17.26 17.02 17.18 1,486,571 +0.04(+0.23%)
Sep 28, 2015 17.36 17.36 17.12 17.15 1,167,333 -0.31(-1.77%)
Sep 25, 2015 17.56 17.66 17.38 17.46 1,334,082 +0.15(+0.85%)
Sep 24, 2015 17.12 17.37 16.99 17.31 2,480,767 -0.12(-0.67%)
Sep 23, 2015 17.56 17.59 17.37 17.42 1,237,771 -0.08(-0.44%)
Sep 22, 2015 17.56 17.59 17.37 17.50 1,422,132 -0.58(-3.21%)
Sep 21, 2015 18.05 18.17 17.96 18.08 1,465,906 +0.03(+0.17%)
Sep 18, 2015 18.02 18.13 17.93 18.05 858,399 -0.45(-2.42%)
Sep 17, 2015 18.58 18.71 18.42 18.50 1,171,325 -0.12(-0.66%)
Sep 16, 2015 18.58 18.64 18.46 18.62 724,967 +0.03(+0.17%)
Sep 15, 2015 18.42 18.61 18.38 18.59 597,428 +0.19(+1.01%)
Sep 14, 2015 18.41 18.51 18.33 18.41 630,600 -0.07(-0.38%)
Sep 11, 2015 18.40 18.49 18.35 18.48 839,634 -0.09(-0.50%)
Sep 10, 2015 18.53 18.65 18.48 18.57 2,928,769 +0.13(+0.71%)
Sep 09, 2015 18.93 18.95 18.43 18.44 986,341 -0.29(-1.53%)
Sep 08, 2015 18.73 18.76 18.58 18.72 1,893,430 +0.55(+3.02%)
Sep 04, 2015 18.22 18.17 18.17 18.17 723,431 -0.39(-2.12%)
Sep 03, 2015 18.65 18.81 18.54 18.57 893,050 +0.19(+1.05%)
Sep 02, 2015 18.34 18.38 18.16 18.38 573,326 +0.38(+2.11%)
Sep 01, 2015 18.14 18.20 17.93 18.00 1,054,102 -0.59(-3.16%)
Aug 31, 2015 18.50 18.67 18.47 18.58 2,095,425 -0.09(-0.46%)
Aug 28, 2015 18.56 18.71 18.50 18.67 3,334,312 -0.06(-0.33%)
Aug 27, 2015 18.69 18.80 18.50 18.73 1,782,534 +0.27(+1.47%)
Aug 26, 2015 18.35 18.46 17.91 18.46 1,871,132 +0.78(+4.42%)
Aug 25, 2015 18.30 18.42 17.62 17.68 1,554,804 +0.33(+1.92%)
Aug 24, 2015 17.12 17.90 11.96 17.35 2,806,271 -0.72(-3.98%)
Aug 21, 2015 18.56 18.75 18.02 18.07 3,875,779 -0.59(-3.15%)
Aug 20, 2015 19.14 19.17 18.65 18.65 5,094,820 -0.71(-3.67%)
Aug 19, 2015 19.48 19.53 19.34 19.37 1,065,937 -0.39(-1.96%)
Aug 18, 2015 19.85 19.85 19.72 19.75 387,359 -0.13(-0.66%)
Aug 17, 2015 19.68 19.89 19.63 19.88 578,624 -0.13(-0.66%)
Aug 14, 2015 19.91 20.04 19.86 20.02 486,895 +0.10(+0.50%)
Aug 13, 2015 19.96 20.04 19.88 19.91 1,023,931 -0.07(-0.35%)
Aug 12, 2015 19.93 19.99 19.68 19.98 2,955,260 -0.45(-2.20%)
Aug 11, 2015 20.45 20.53 20.36 20.43 3,467,770 -0.55(-2.62%)
Aug 10, 2015 20.86 20.99 20.86 20.98 957,370 +0.18(+0.86%)
Aug 07, 2015 20.83 20.88 20.73 20.80 566,439 -0.13(-0.63%)
Aug 06, 2015 21.05 21.05 20.85 20.94 606,616 -0.03(-0.15%)
Aug 05, 2015 20.95 21.07 20.95 20.97 760,559 +0.20(+0.97%)
Aug 04, 2015 20.70 20.77 20.67 20.77 595,128 +0.13(+0.64%)
Aug 03, 2015 20.68 20.71 20.56 20.63 804,989 +0.18(+0.87%)
Jul 31, 2015 20.30 20.48 20.24 20.46 588,923 +0.10(+0.49%)
Jul 30, 2015 20.29 20.37 20.14 20.36 614,135 -0.02(-0.08%)
Jul 29, 2015 20.26 20.40 20.22 20.37 2,024,645 +0.12(+0.57%)
Jul 28, 2015 20.19 20.29 20.05 20.26 813,841 +0.29(+1.47%)
Jul 27, 2015 20.10 20.12 19.91 19.96 1,030,356 -0.43(-2.09%)
Jul 24, 2015 20.70 20.71 20.37 20.39 1,655,754 -0.29(-1.38%)
Jul 23, 2015 20.80 20.83 20.64 20.67 629,284 -0.15(-0.74%)
Jul 22, 2015 20.77 20.86 20.73 20.83 1,064,547 -0.09(-0.44%)
Jul 21, 2015 21.04 21.05 20.87 20.92 826,097 -0.28(-1.31%)
Jul 20, 2015 21.24 21.24 21.12 21.20 526,863 +0.12(+0.55%)
Jul 17, 2015 21.08 21.09 21.01 21.08 748,699 -0.03(-0.15%)
Jul 16, 2015 21.19 21.19 21.09 21.11 1,143,188 +0.31(+1.49%)
Jul 15, 2015 20.83 20.86 20.71 20.80 704,426 +0.01(+0.04%)
Jul 14, 2015 20.63 20.83 20.60 20.80 688,197 +0.05(+0.26%)
Jul 13, 2015 20.76 20.77 20.62 20.74 1,332,245 +0.19(+0.90%)
Jul 10, 2015 20.42 20.58 20.32 20.56 3,691,740 +0.75(+3.79%)
Jul 09, 2015 19.73 19.94 19.73 19.81 1,326,762 +0.46(+2.40%)
Jul 08, 2015 19.46 19.51 19.30 19.34 1,532,441 -0.38(-1.92%)
Jul 07, 2015 19.54 19.74 19.28 19.72 2,261,668 +0.12(+0.63%)
Jul 06, 2015 19.68 19.82 19.50 19.60 2,735,467 -0.45(-2.24%)
Jul 02, 2015 20.16 20.05 20.05 20.05 1,681,929 -0.48(-2.34%)
Jul 01, 2015 20.62 20.72 20.43 20.53 1,362,512 +0.35(+1.73%)
Jun 30, 2015 20.43 20.43 20.07 20.18 1,511,509 +0.02(+0.08%)
Jun 29, 2015 20.61 20.74 20.12 20.16 3,893,280 -1.03(-4.85%)
Jun 26, 2015 21.12 21.23 21.06 21.19 926,685 +0.20(+0.96%)
Jun 25, 2015 21.04 21.08 20.88 20.99 3,710,022 +0.02(+0.11%)
Jun 24, 2015 21.08 21.13 20.92 20.97 7,298,682 -0.29(-1.38%)
Jun 23, 2015 21.33 21.35 21.17 21.26 5,272,252 +0.30(+1.44%)
Jun 22, 2015 20.88 21.04 20.80 20.96 1,265,245 +0.74(+3.67%)
Jun 19, 2015 20.34 20.36 20.18 20.22 969,184 -0.19(-0.91%)
Jun 18, 2015 20.04 20.67 20.00 20.40 1,947,717 +0.39(+1.93%)
Jun 17, 2015 20.22 20.32 19.95 20.02 1,483,301 -0.30(-1.48%)
Jun 16, 2015 20.17 20.33 20.14 20.32 972,625 +0.09(+0.42%)
Jun 15, 2015 20.18 20.23 20.12 20.23 1,237,362 -0.34(-1.65%)
Jun 12, 2015 20.52 20.61 20.33 20.57 1,304,693 -0.22(-1.08%)
Jun 11, 2015 21.00 21.06 20.72 20.80 3,228,720 +0.11(+0.52%)
Jun 10, 2015 20.42 20.76 20.40 20.69 1,688,940 +0.57(+2.84%)
Jun 09, 2015 20.12 20.23 20.04 20.12 2,116,943 -0.09(-0.42%)
Jun 08, 2015 20.39 20.43 20.17 20.20 998,366 -0.36(-1.77%)
Jun 05, 2015 20.70 20.74 20.52 20.56 1,272,030 -0.13(-0.64%)
Jun 04, 2015 20.78 21.04 20.59 20.70 1,098,268 -0.24(-1.15%)
Jun 03, 2015 21.06 21.10 20.87 20.94 1,015,799 +0.09(+0.45%)
Jun 02, 2015 20.85 20.92 20.75 20.84 1,375,980 -0.26(-1.21%)
Jun 01, 2015 21.09 21.14 20.94 21.10 1,632,507 +0.03(+0.15%)
May 29, 2015 21.28 21.29 21.00 21.07 1,122,962 -0.44(-2.05%)
May 28, 2015 21.54 21.60 21.35 21.51 1,151,404 -0.15(-0.68%)
May 27, 2015 21.44 21.68 21.41 21.66 1,314,359 +0.22(+1.01%)
May 26, 2015 21.58 21.58 21.31 21.44 1,543,799 -0.34(-1.56%)
May 22, 2015 21.77 21.78 21.78 21.78 3,683,358 -0.07(-0.32%)
May 21, 2015 21.73 21.86 21.73 21.85 1,407,965 +0.04(+0.18%)
May 20, 2015 21.78 21.83 21.69 21.81 1,298,385 +0.07(+0.32%)
May 19, 2015 21.72 21.86 21.64 21.74 1,373,439 +0.36(+1.66%)
May 18, 2015 21.20 21.41 21.15 21.38 1,166,237 +0.29(+1.36%)
May 15, 2015 21.19 21.22 20.94 21.10 745,491 -0.17(-0.80%)
May 14, 2015 21.11 21.28 21.05 21.27 865,147 +0.43(+2.08%)
May 13, 2015 21.04 21.15 20.77 20.84 1,404,492 -0.29(-1.36%)
May 12, 2015 21.14 21.18 20.95 21.12 1,258,090 -0.24(-1.12%)
May 11, 2015 21.42 21.47 21.32 21.36 2,176,622 -0.16(-0.75%)
May 08, 2015 21.25 21.55 21.24 21.52 1,366,044 +0.60(+2.88%)
May 07, 2015 20.88 21.01 20.85 20.92 925,809 +0.10(+0.48%)
May 06, 2015 20.90 20.94 20.66 20.82 1,962,508 -0.03(-0.15%)
May 05, 2015 21.18 21.21 20.80 20.85 1,996,075 -0.50(-2.32%)
May 04, 2015 21.31 21.43 21.31 21.35 1,979,534 +0.09(+0.44%)
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.