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

Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 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 (%)
Nov 30, 2016 26.72 26.75 26.58 26.64 8,849,600 -0.01(-0.03%)
Nov 29, 2016 26.41 26.70 26.39 26.65 13,763,835 +0.31(+1.17%)
Nov 28, 2016 26.42 26.47 26.31 26.34 14,576,420 -0.29(-1.10%)
Nov 25, 2016 26.64 26.66 26.61 26.63 2,445,976 +0.16(+0.61%)
Nov 23, 2016 26.47 26.47 26.47 0 -0.28(-1.05%)
Nov 22, 2016 26.74 26.77 26.61 26.75 4,256,390 +0.09(+0.35%)
Nov 21, 2016 26.53 26.66 26.50 26.66 4,804,540 +0.25(+0.95%)
Nov 18, 2016 26.52 26.53 26.37 26.40 3,758,641 -0.31(-1.16%)
Nov 17, 2016 26.70 26.78 26.63 26.71 6,256,299 +0.08(+0.31%)
Nov 16, 2016 26.63 26.76 26.59 26.63 5,517,604 -0.38(-1.40%)
Nov 15, 2016 26.79 27.01 26.75 27.01 7,925,902 +0.19(+0.71%)
Nov 14, 2016 26.79 26.89 26.74 26.82 3,009,477 -0.25(-0.93%)
Nov 11, 2016 27.16 27.22 26.98 27.07 3,378,746 -0.31(-1.13%)
Nov 10, 2016 27.44 27.56 27.11 27.38 7,767,949 -0.18(-0.65%)
Nov 09, 2016 27.22 27.69 27.22 27.56 6,298,670 -0.06(-0.24%)
Nov 08, 2016 27.40 27.68 27.39 27.62 7,797,710 +0.13(+0.47%)
Nov 07, 2016 27.40 27.49 27.35 27.49 4,897,242 +0.42(+1.56%)
Nov 04, 2016 27.12 27.24 27.03 27.07 2,846,405 -0.26(-0.95%)
Nov 03, 2016 27.36 27.42 27.26 27.33 3,397,087 -0.05(-0.18%)
Nov 02, 2016 27.53 27.55 27.32 27.38 3,288,579 -0.22(-0.79%)
Nov 01, 2016 27.82 27.84 27.49 27.60 3,586,991 -0.15(-0.53%)
Oct 31, 2016 27.71 27.79 27.62 27.74 7,561,813 -0.07(-0.23%)
Oct 28, 2016 27.74 27.86 27.70 27.81 9,264,456 +0.11(+0.41%)
Oct 27, 2016 27.80 27.82 27.70 27.70 2,534,550 +0.02(+0.09%)
Oct 26, 2016 27.66 27.79 27.61 27.67 4,244,885 -0.11(-0.38%)
Oct 25, 2016 27.75 27.81 27.65 27.78 5,561,370 -0.05(-0.18%)
Oct 24, 2016 27.91 27.95 27.78 27.83 9,572,455 +0.12(+0.44%)
Oct 21, 2016 27.57 27.71 27.54 27.70 4,070,203 -0.10(-0.37%)
Oct 20, 2016 27.67 27.87 27.66 27.81 4,815,463 +0.05(+0.19%)
Oct 19, 2016 27.69 27.80 27.67 27.75 2,451,897 +0.07(+0.23%)
Oct 18, 2016 27.73 27.79 27.62 27.69 4,078,042 +0.28(+1.01%)
Oct 17, 2016 27.41 27.48 27.33 27.41 1,781,749 -0.02(-0.06%)
Oct 14, 2016 27.57 27.66 27.43 27.43 3,538,596 +0.11(+0.39%)
Oct 13, 2016 27.09 27.38 27.00 27.32 2,736,900 -0.12(-0.44%)
Oct 12, 2016 27.44 27.55 27.37 27.44 1,695,628 -0.14(-0.50%)
Oct 11, 2016 27.89 27.89 27.48 27.58 12,138,258 -0.32(-1.14%)
Oct 10, 2016 27.87 28.00 27.87 27.90 1,257,519 +0.11(+0.41%)
Oct 07, 2016 27.85 27.87 27.55 27.79 5,491,761 -0.20(-0.71%)
Oct 06, 2016 28.03 28.08 27.93 27.98 8,696,709 -0.11(-0.39%)
Oct 05, 2016 28.10 28.16 28.05 28.09 3,304,147 +0.14(+0.49%)
Oct 04, 2016 28.02 28.13 27.84 27.96 6,005,749 +0.04(+0.16%)
Oct 03, 2016 27.88 27.94 27.82 27.91 3,654,961 -0.12(-0.42%)
Sep 30, 2016 27.72 28.11 27.69 28.03 5,768,339 +0.49(+1.77%)
Sep 29, 2016 27.96 28.05 27.41 27.54 8,223,082 -0.51(-1.83%)
Sep 28, 2016 27.91 28.06 27.73 28.05 3,804,011 +0.31(+1.13%)
Sep 27, 2016 27.47 27.78 27.42 27.74 4,325,755 -0.04(-0.16%)
Sep 26, 2016 27.81 27.89 27.77 27.79 2,116,607 -0.34(-1.21%)
Sep 23, 2016 28.09 28.22 28.09 28.13 3,061,289 -0.16(-0.56%)
Sep 22, 2016 28.44 28.51 28.24 28.28 10,350,242 +0.42(+1.50%)
Sep 21, 2016 27.61 27.90 27.52 27.87 4,567,053 +0.41(+1.48%)
Sep 20, 2016 27.61 27.64 27.44 27.46 2,343,515 +0.05(+0.19%)
Sep 19, 2016 27.47 27.56 27.35 27.41 6,074,120 +0.21(+0.76%)
Sep 16, 2016 27.22 27.26 27.13 27.20 6,494,825 -0.53(-1.90%)
Sep 15, 2016 27.49 27.76 27.41 27.73 12,307,626 +0.20(+0.71%)
Sep 14, 2016 27.52 27.72 27.48 27.53 15,694,125 -0.08(-0.29%)
Sep 13, 2016 27.80 27.87 27.50 27.61 5,690,722 -0.53(-1.88%)
Sep 12, 2016 27.66 28.17 27.63 28.14 6,668,190 +0.19(+0.67%)
Sep 09, 2016 28.32 28.35 27.94 27.96 4,854,780 -0.63(-2.19%)
Sep 08, 2016 28.56 28.69 28.47 28.58 11,565,896 -0.02(-0.06%)
Sep 07, 2016 28.61 28.69 28.52 28.60 5,198,010 +0.07(+0.26%)
Sep 06, 2016 28.43 28.54 28.38 28.52 10,082,462 +0.15(+0.54%)
Sep 02, 2016 28.28 28.37 28.37 28.37 9,314,539 +0.35(+1.25%)
Sep 01, 2016 27.92 28.04 27.81 28.02 4,984,089 +0.22(+0.79%)
Aug 31, 2016 27.88 27.97 27.73 27.80 5,026,173 -0.06(-0.20%)
Aug 30, 2016 27.93 27.99 27.81 27.86 3,734,391 +0.04(+0.15%)
Aug 29, 2016 27.67 27.83 27.63 27.82 2,395,132 +0.08(+0.29%)
Aug 26, 2016 27.97 28.29 27.60 27.74 4,590,285 -0.11(-0.38%)
Aug 25, 2016 27.87 27.95 27.82 27.84 1,055,826 -0.12(-0.44%)
Aug 24, 2016 28.05 28.11 27.95 27.96 2,896,344 -0.07(-0.23%)
Aug 23, 2016 28.09 28.19 28.01 28.03 6,358,597 +0.15(+0.52%)
Aug 22, 2016 27.73 27.91 27.69 27.88 2,087,120 -0.03(-0.12%)
Aug 19, 2016 27.83 27.94 27.71 27.91 3,505,460 -0.24(-0.85%)
Aug 18, 2016 27.98 28.17 27.98 28.15 2,930,229 +0.15(+0.55%)
Aug 17, 2016 27.87 28.06 27.76 28.00 4,157,290 -0.07(-0.25%)
Aug 16, 2016 28.09 28.20 28.05 28.07 5,043,731 -0.03(-0.12%)
Aug 15, 2016 28.09 28.18 28.09 28.10 6,415,029 +0.09(+0.32%)
Aug 12, 2016 28.08 28.13 27.98 28.01 3,786,841 +0.02(+0.06%)
Aug 11, 2016 27.94 28.10 27.93 28.00 2,401,396 +0.20(+0.70%)
Aug 10, 2016 27.83 27.87 27.77 27.80 4,013,838 +0.17(+0.60%)
Aug 09, 2016 27.46 27.74 27.45 27.63 5,680,605 +0.39(+1.45%)
Aug 08, 2016 27.25 27.29 27.19 27.24 1,634,916 +0.08(+0.30%)
Aug 05, 2016 27.05 27.18 27.00 27.16 4,260,356 +0.23(+0.85%)
Aug 04, 2016 26.85 26.96 26.82 26.93 2,147,514 +0.08(+0.30%)
Aug 03, 2016 26.75 26.87 26.74 26.85 3,840,716 -0.09(-0.33%)
Aug 02, 2016 27.10 27.10 26.86 26.94 12,163,931 -0.25(-0.93%)
Aug 01, 2016 27.33 27.39 27.16 27.19 4,108,491 -0.30(-1.09%)
Jul 29, 2016 27.39 27.52 27.32 27.49 3,616,427 +0.31(+1.14%)
Jul 28, 2016 27.18 27.22 27.05 27.18 4,856,353 +0.04(+0.15%)
Jul 27, 2016 27.17 27.22 26.90 27.14 4,925,106 +0.26(+0.95%)
Jul 26, 2016 26.84 26.96 26.77 26.89 6,611,494 +0.12(+0.44%)
Jul 25, 2016 26.82 26.86 26.69 26.77 5,145,204 +0.02(+0.09%)
Jul 22, 2016 26.81 26.84 26.68 26.74 5,027,978 +0.07(+0.24%)
Jul 21, 2016 26.73 26.83 26.64 26.68 5,349,453 -0.07(-0.24%)
Jul 20, 2016 26.69 26.79 26.64 26.74 8,090,377 +0.23(+0.86%)
Jul 19, 2016 26.45 26.52 26.41 26.52 5,364,824 -0.20(-0.73%)
Jul 18, 2016 26.62 26.85 26.55 26.71 3,254,408 -0.02(-0.06%)
Jul 15, 2016 26.79 26.82 26.66 26.73 3,996,330 -0.15(-0.57%)
Jul 14, 2016 26.91 27.01 26.87 26.88 5,464,621 +0.31(+1.16%)
Jul 13, 2016 26.65 26.74 26.55 26.57 4,674,669 +0.06(+0.23%)
Jul 12, 2016 26.65 26.67 26.51 26.51 9,845,766 +0.47(+1.79%)
Jul 11, 2016 26.09 26.19 26.04 26.05 3,654,549 +0.34(+1.33%)
Jul 08, 2016 25.69 25.75 25.16 25.70 13,454,411 +0.54(+2.16%)
Jul 07, 2016 25.31 25.44 25.05 25.16 5,119,259 -0.16(-0.64%)
Jul 06, 2016 25.14 25.35 24.85 25.32 28,894,602 -0.08(-0.32%)
Jul 05, 2016 25.80 25.80 25.33 25.40 13,523,228 -0.84(-3.19%)
Jul 01, 2016 26.37 26.24 26.24 26.24 17,778,544 +0.02(+0.06%)
Jun 30, 2016 25.81 26.26 25.72 26.22 17,435,418 +0.52(+2.02%)
Jun 29, 2016 25.70 25.75 25.57 25.70 10,547,602 +0.48(+1.90%)
Jun 28, 2016 25.22 25.24 24.93 25.23 26,534,388 +0.65(+2.65%)
Jun 27, 2016 24.69 24.69 24.14 24.57 44,004,796 -0.54(-2.14%)
Jun 24, 2016 25.44 25.88 25.06 25.11 22,476,330 -3.27(-11.51%)
Jun 23, 2016 28.08 28.48 27.87 28.38 13,927,194 +0.96(+3.50%)
Jun 22, 2016 27.63 27.70 27.42 27.42 21,882,538 -0.04(-0.14%)
Jun 21, 2016 27.35 27.60 27.21 27.46 12,970,612 +0.30(+1.11%)
Jun 20, 2016 27.39 27.42 27.16 27.16 14,375,807 +0.59(+2.21%)
Jun 17, 2016 26.37 26.62 26.22 26.57 36,028,412 +0.33(+1.27%)
Jun 16, 2016 25.65 26.25 25.45 26.24 19,321,598 +0.17(+0.67%)
Jun 15, 2016 26.10 26.28 26.02 26.06 10,614,434 +0.14(+0.55%)
Jun 14, 2016 26.02 26.09 25.74 25.92 21,539,762 -0.42(-1.61%)
Jun 13, 2016 26.37 26.65 26.27 26.35 6,845,682 -0.46(-1.70%)
Jun 10, 2016 27.04 27.10 26.74 26.80 7,195,009 -0.98(-3.51%)
Jun 09, 2016 27.76 27.89 27.70 27.78 3,352,679 -0.47(-1.66%)
Jun 08, 2016 28.24 28.27 28.14 28.24 7,999,506 +0.06(+0.20%)
Jun 07, 2016 28.24 28.28 28.19 28.19 8,432,475 +0.26(+0.94%)
Jun 06, 2016 27.90 28.00 27.85 27.93 2,499,948 +0.06(+0.23%)
Jun 03, 2016 27.84 27.90 27.66 27.86 3,358,456 +0.10(+0.36%)
Jun 02, 2016 27.68 27.78 27.59 27.76 5,317,000 +0.03(+0.11%)
Jun 01, 2016 27.63 27.76 27.55 27.73 4,600,642 +0.78(+2.90%)
May 31, 2016 27.93 27.99 26.95 26.95 5,513,454 -0.85(-3.05%)
May 27, 2016 27.84 27.80 27.80 27.80 2,739,967 -0.09(-0.33%)
May 26, 2016 27.93 27.97 27.82 27.89 2,710,657 +0.22(+0.79%)
May 25, 2016 27.66 27.76 27.62 27.67 4,392,534 +0.31(+1.14%)
May 24, 2016 27.10 27.41 27.10 27.36 5,584,809 +0.50(+1.84%)
May 23, 2016 26.83 26.93 26.79 26.86 8,559,249 -0.12(-0.46%)
May 20, 2016 26.96 27.05 26.92 26.99 6,980,741 +0.28(+1.05%)
May 19, 2016 26.72 26.76 26.61 26.71 8,087,119 -0.18(-0.66%)
May 18, 2016 26.82 27.16 26.74 26.88 6,420,551 +0.00(+0.01%)
May 17, 2016 27.05 27.13 26.84 26.88 6,179,638 -0.30(-1.11%)
May 16, 2016 26.92 27.22 26.90 27.18 2,453,969 +0.26(+0.97%)
May 13, 2016 27.06 27.21 26.86 26.92 5,660,540 -0.32(-1.16%)
May 12, 2016 27.48 27.53 27.09 27.24 5,749,072 -0.10(-0.38%)
May 11, 2016 27.32 27.47 27.30 27.34 5,603,135 -0.21(-0.75%)
May 10, 2016 27.36 27.55 27.36 27.55 11,272,928 +0.27(+1.00%)
May 09, 2016 27.41 27.46 27.25 27.27 14,885,279 -0.05(-0.19%)
May 06, 2016 27.07 27.33 27.07 27.32 7,346,539 +0.16(+0.58%)
May 05, 2016 27.16 27.25 27.07 27.17 21,323,682 -0.15(-0.55%)
May 04, 2016 27.40 27.49 27.27 27.32 11,951,285 -0.31(-1.12%)
May 03, 2016 27.86 27.86 27.60 27.63 17,475,920 -0.57(-2.01%)
May 02, 2016 28.09 28.20 28.03 28.19 6,793,961 +0.23(+0.81%)
Apr 29, 2016 28.07 28.10 27.85 27.97 3,908,589 -0.10(-0.35%)
Apr 28, 2016 27.98 28.27 27.97 28.07 4,203,470 -0.22(-0.77%)
Apr 27, 2016 28.19 28.33 28.11 28.28 14,678,924 +0.17(+0.62%)
Apr 26, 2016 28.12 28.17 28.01 28.11 9,572,277 +0.15(+0.54%)
Apr 25, 2016 27.88 27.96 27.82 27.96 4,552,165 -0.10(-0.37%)
Apr 22, 2016 28.09 28.18 27.97 28.06 16,413,114 -0.13(-0.45%)
Apr 21, 2016 28.33 28.37 28.14 28.19 5,650,075 -0.15(-0.55%)
Apr 20, 2016 28.36 28.47 28.27 28.34 5,187,296 -0.01(-0.03%)
Apr 19, 2016 28.24 28.37 28.20 28.35 10,483,312 +0.58(+2.10%)
Apr 18, 2016 27.50 27.82 27.48 27.77 12,737,673 +0.29(+1.07%)
Apr 15, 2016 27.57 27.64 27.47 27.48 5,378,066 -0.03(-0.12%)
Apr 14, 2016 27.57 27.62 27.50 27.51 6,661,137 +0.03(+0.12%)
Apr 13, 2016 27.39 27.54 27.34 27.48 15,395,139 +0.45(+1.67%)
Apr 12, 2016 26.84 27.08 26.65 27.02 10,455,938 +0.27(+1.01%)
Apr 11, 2016 26.94 27.09 26.75 26.75 5,166,120 +0.05(+0.18%)
Apr 08, 2016 26.71 26.79 26.59 26.71 7,053,574 +0.52(+2.00%)
Apr 07, 2016 26.38 26.45 26.10 26.18 13,731,838 -0.57(-2.13%)
Apr 06, 2016 26.47 26.76 26.40 26.75 2,993,868 +0.30(+1.14%)
Apr 05, 2016 26.46 26.52 26.39 26.45 8,806,519 -0.57(-2.11%)
Apr 04, 2016 27.12 27.17 26.95 27.02 7,013,532 -0.02(-0.09%)
Apr 01, 2016 26.79 27.10 26.75 27.05 10,619,278 -0.22(-0.81%)
Mar 31, 2016 27.51 27.59 27.26 27.27 16,755,431 -0.37(-1.35%)
Mar 30, 2016 27.63 27.79 27.57 27.64 13,105,526 +0.35(+1.28%)
Mar 29, 2016 26.83 27.31 26.79 27.29 4,409,163 +0.36(+1.35%)
Mar 28, 2016 26.78 26.98 26.78 26.93 2,358,542 +0.10(+0.35%)
Mar 24, 2016 26.68 26.83 26.83 26.83 3,615,329 -0.26(-0.97%)
Mar 23, 2016 27.32 27.35 27.06 27.09 9,826,324 -0.21(-0.78%)
Mar 22, 2016 27.11 27.37 27.06 27.31 8,647,952 -0.09(-0.33%)
Mar 21, 2016 27.35 27.46 27.30 27.40 10,700,537 -0.08(-0.30%)
Mar 18, 2016 27.44 27.55 27.40 27.48 9,056,876 +0.09(+0.32%)
Mar 17, 2016 27.28 27.46 27.15 27.40 6,621,299 +0.04(+0.13%)
Mar 16, 2016 26.83 27.38 26.83 27.36 5,247,054 +0.28(+1.04%)
Mar 15, 2016 27.02 27.09 26.94 27.08 4,484,491 -0.13(-0.50%)
Mar 14, 2016 27.21 27.31 27.15 27.21 6,747,162 -0.04(-0.16%)
Mar 11, 2016 27.01 27.28 26.98 27.26 8,325,352 +0.86(+3.26%)
Mar 10, 2016 26.73 26.96 26.14 26.40 32,985,596 +0.13(+0.48%)
Mar 09, 2016 26.33 26.39 26.21 26.27 9,284,178 +0.13(+0.52%)
Mar 08, 2016 26.36 26.40 26.13 26.13 6,926,200 -0.25(-0.93%)
Mar 07, 2016 26.08 26.44 26.08 26.38 9,979,192 -0.03(-0.12%)
Mar 04, 2016 26.45 26.57 26.40 26.41 9,019,366 +0.09(+0.33%)
Mar 03, 2016 26.07 26.34 26.02 26.33 14,836,312 +0.26(+1.00%)
Mar 02, 2016 25.84 26.06 25.75 26.06 6,057,904 +0.04(+0.15%)
Mar 01, 2016 25.74 26.05 25.64 26.02 7,357,743 +0.81(+3.21%)
Feb 29, 2016 25.31 25.47 25.22 25.22 3,610,652 -0.15(-0.58%)
Feb 26, 2016 25.58 25.60 25.31 25.36 7,462,881 -0.08(-0.30%)
Feb 25, 2016 25.33 25.44 25.18 25.44 16,261,594 +0.33(+1.29%)
Feb 24, 2016 24.76 25.16 24.63 25.11 12,786,929 -0.24(-0.94%)
Feb 23, 2016 25.64 25.64 25.29 25.35 5,909,222 -0.39(-1.51%)
Feb 22, 2016 25.60 25.77 25.60 25.74 3,847,553 +0.26(+1.03%)
Feb 19, 2016 25.32 25.48 25.19 25.48 8,010,532 -0.04(-0.16%)
Feb 18, 2016 25.73 25.77 25.46 25.52 6,553,432 -0.22(-0.86%)
Feb 17, 2016 25.44 25.74 25.44 25.74 13,885,342 +0.25(+1.00%)
Feb 16, 2016 25.11 25.48 24.85 25.48 20,089,420 +0.81(+3.28%)
Feb 12, 2016 24.44 24.68 24.68 24.68 732,221 +0.29(+1.20%)
Feb 11, 2016 24.44 24.53 24.18 24.38 14,406,521 -0.36(-1.47%)
Feb 10, 2016 24.92 25.04 24.72 24.75 15,145,176 +0.10(+0.42%)
Feb 09, 2016 24.36 24.77 24.36 24.64 20,874,106 -0.20(-0.80%)
Feb 08, 2016 24.83 24.94 24.64 24.84 15,377,252 -0.71(-2.76%)
Feb 05, 2016 25.88 25.94 25.46 25.55 9,470,541 -0.42(-1.63%)
Feb 04, 2016 25.75 26.06 25.67 25.97 8,681,153 +0.05(+0.20%)
Feb 03, 2016 25.79 25.93 25.37 25.92 20,279,744 +0.41(+1.62%)
Feb 02, 2016 25.85 25.88 25.47 25.51 10,703,131 -0.75(-2.87%)
Feb 01, 2016 26.10 26.36 26.02 26.26 8,097,343 -0.06(-0.24%)
Jan 29, 2016 25.99 26.35 25.96 26.33 6,269,734 +0.34(+1.31%)
Jan 28, 2016 26.14 26.17 25.71 25.98 10,436,891 +0.02(+0.09%)
Jan 27, 2016 26.08 26.34 25.91 25.96 18,078,024 -0.24(-0.91%)
Jan 26, 2016 25.85 26.20 25.82 26.20 10,510,885 +0.56(+2.20%)
Jan 25, 2016 25.82 25.87 25.64 25.64 7,188,292 -0.35(-1.34%)
Jan 22, 2016 25.96 26.06 25.81 25.98 18,561,110 +0.63(+2.47%)
Jan 21, 2016 25.06 25.47 24.85 25.36 24,389,580 +0.31(+1.23%)
Jan 20, 2016 25.13 25.18 24.59 25.05 11,276,717 -0.52(-2.02%)
Jan 19, 2016 25.67 25.76 25.38 25.56 10,442,232 +0.21(+0.84%)
Jan 15, 2016 25.46 25.35 25.35 25.35 19,002,834 -0.91(-3.47%)
Jan 14, 2016 26.06 26.37 25.87 26.26 11,741,874 +0.25(+0.94%)
Jan 13, 2016 26.61 26.67 25.94 26.02 18,722,234 -0.52(-1.97%)
Jan 12, 2016 26.57 26.59 26.26 26.54 16,981,758 +0.36(+1.36%)
Jan 11, 2016 26.37 26.39 25.98 26.18 7,965,307 +0.14(+0.55%)
Jan 08, 2016 26.52 26.56 25.98 26.04 13,085,187 -0.24(-0.91%)
Jan 07, 2016 26.27 26.57 26.23 26.28 13,557,396 -0.37(-1.40%)
Jan 06, 2016 26.51 26.73 26.47 26.65 7,965,746 -0.44(-1.64%)
Jan 05, 2016 27.07 27.10 26.84 27.09 11,540,151 -0.24(-0.87%)
Jan 04, 2016 27.33 27.33 26.88 27.33 6,388,068 -0.45(-1.63%)
Dec 31, 2015 28.01 27.78 27.78 27.78 11,015,613 -0.48(-1.68%)
Dec 30, 2015 28.40 28.42 28.23 28.26 6,451,189 -0.29(-1.00%)
Dec 29, 2015 28.46 28.58 28.39 28.55 8,938,350 +0.27(+0.95%)
Dec 28, 2015 28.31 28.34 28.19 28.28 17,154,436 -0.11(-0.39%)
Dec 24, 2015 28.39 28.39 28.39 28.39 7,176,808 -0.03(-0.10%)
Dec 23, 2015 28.14 28.42 28.14 28.41 9,479,077 +0.44(+1.57%)
Dec 22, 2015 27.86 28.02 27.74 27.97 14,092,956 +0.17(+0.63%)
Dec 21, 2015 28.05 28.09 27.67 27.80 7,536,241 +0.10(+0.36%)
Dec 18, 2015 27.83 27.91 27.69 27.70 11,510,013 -0.37(-1.32%)
Dec 17, 2015 28.42 28.42 28.06 28.07 8,003,419 -0.28(-1.00%)
Dec 16, 2015 28.10 28.46 27.91 28.36 13,452,421 +0.49(+1.76%)
Dec 15, 2015 27.87 27.99 27.79 27.87 17,752,790 +0.28(+1.00%)
Dec 14, 2015 27.67 27.74 27.31 27.59 10,495,474 -0.01(-0.03%)
Dec 11, 2015 27.76 27.83 27.56 27.60 7,051,062 -0.52(-1.86%)
Dec 10, 2015 28.24 28.31 28.10 28.12 4,932,045 -0.08(-0.28%)
Dec 09, 2015 28.28 28.56 28.02 28.20 8,235,102 -0.11(-0.39%)
Dec 08, 2015 28.26 28.39 28.17 28.31 7,433,473 -0.44(-1.54%)
Dec 07, 2015 28.77 28.77 28.62 28.75 6,481,480 -0.08(-0.27%)
Dec 04, 2015 28.47 28.85 28.44 28.83 10,046,468 +0.33(+1.17%)
Dec 03, 2015 28.88 28.88 28.37 28.50 24,927,340 -0.10(-0.36%)
Dec 02, 2015 28.81 28.88 28.56 28.60 13,420,173 -0.41(-1.42%)
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.