Skip to main content

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

Historical Prices

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.