Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

48.59 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 (%)
Oct 29, 2021 46.26 46.49 46.20 46.49 3,500,497 -0.52(-1.10%)
Oct 28, 2021 46.71 47.01 46.65 47.01 2,798,562 +0.44(+0.95%)
Oct 27, 2021 46.74 46.89 46.56 46.57 2,376,094 -0.01(-0.03%)
Oct 26, 2021 46.82 46.58 4,412,448 +0.43(+0.93%)
Oct 25, 2021 46.16 46.23 46.00 46.15 3,222,079 +0.37(+0.81%)
Oct 22, 2021 46.06 46.17 45.75 45.78 3,087,760 -0.18(-0.40%)
Oct 21, 2021 45.87 46.02 45.79 45.97 4,075,081 -0.16(-0.34%)
Oct 20, 2021 46.19 46.23 46.06 46.12 2,199,025 -0.13(-0.29%)
Oct 19, 2021 46.13 46.34 46.08 46.26 3,635,688 +0.77(+1.69%)
Oct 18, 2021 45.30 45.59 45.30 45.49 2,713,544 -0.16(-0.36%)
Oct 15, 2021 45.49 45.72 45.44 45.65 3,542,806 +0.66(+1.48%)
Oct 14, 2021 44.89 45.02 44.73 44.99 7,208,561 +0.54(+1.21%)
Oct 13, 2021 44.27 44.53 44.21 44.45 4,582,610 -0.02(-0.05%)
Oct 12, 2021 44.77 44.83 44.40 44.47 4,835,739 -0.62(-1.37%)
Oct 11, 2021 45.35 45.54 45.08 45.09 5,718,697 -0.08(-0.18%)
Oct 08, 2021 45.16 45.23 44.99 45.17 2,549,950 -0.35(-0.76%)
Oct 07, 2021 45.56 45.68 45.44 45.52 5,463,392 +0.83(+1.87%)
Oct 06, 2021 44.28 44.72 44.18 44.69 4,399,150 -0.13(-0.30%)
Oct 05, 2021 44.77 45.05 44.74 44.82 3,201,428 +0.33(+0.75%)
Oct 04, 2021 45.00 45.01 44.16 44.49 5,828,397 -1.16(-2.54%)
Oct 01, 2021 45.55 45.72 45.04 45.64 5,560,814 -0.10(-0.23%)
Sep 30, 2021 46.08 46.24 45.74 45.75 5,586,783 +0.13(+0.27%)
Sep 29, 2021 46.08 46.19 45.60 45.62 5,193,919 -0.69(-1.50%)
Sep 28, 2021 46.87 46.87 46.25 46.32 5,916,982 -1.04(-2.20%)
Sep 27, 2021 47.45 47.50 47.29 47.36 3,072,756 +0.15(+0.33%)
Sep 24, 2021 47.29 47.39 47.20 47.20 4,401,858 -0.18(-0.37%)
Sep 23, 2021 47.24 47.48 47.17 47.38 3,702,252 +0.68(+1.45%)
Sep 22, 2021 46.57 47.04 46.57 46.70 6,631,540 +0.51(+1.10%)
Sep 21, 2021 46.42 46.46 46.09 46.19 3,507,759 +0.25(+0.55%)
Sep 20, 2021 45.95 46.37 45.56 45.94 6,282,759 -1.49(-3.14%)
Sep 17, 2021 47.72 47.72 47.33 47.43 5,093,716 -0.30(-0.63%)
Sep 16, 2021 47.70 47.77 47.55 47.73 2,518,882 -0.37(-0.77%)
Sep 15, 2021 47.99 48.11 47.85 48.10 4,351,621 +0.01(+0.03%)
Sep 14, 2021 48.25 48.34 48.01 48.09 3,627,284 -0.21(-0.43%)
Sep 13, 2021 48.29 48.30 48.09 48.29 4,035,911 +0.22(+0.46%)
Sep 10, 2021 48.31 48.37 48.04 48.07 2,964,050 +0.38(+0.79%)
Sep 09, 2021 48.00 48.00 47.65 47.70 6,475,072 +0.44(+0.94%)
Sep 08, 2021 47.61 47.62 47.17 47.25 8,846,859 -0.91(-1.88%)
Sep 07, 2021 48.08 48.26 47.98 48.16 3,618,427 -0.24(-0.49%)
Sep 03, 2021 48.29 48.47 48.15 48.40 2,657,290 +0.39(+0.81%)
Sep 02, 2021 48.06 48.13 47.89 48.00 4,184,990 -0.04(-0.09%)
Sep 01, 2021 48.06 48.25 48.06 48.05 5,330,509 +0.13(+0.26%)
Aug 31, 2021 48.00 48.00 47.81 47.92 8,991,345 +0.42(+0.89%)
Aug 30, 2021 47.61 47.64 47.50 47.50 5,741,174 +0.33(+0.70%)
Aug 27, 2021 46.85 47.20 46.81 47.17 4,158,344 +0.99(+2.14%)
Aug 26, 2021 46.23 46.30 46.01 46.18 6,510,371 -0.35(-0.76%)
Aug 25, 2021 46.33 46.71 46.32 46.54 3,909,133 +0.72(+1.56%)
Aug 24, 2021 45.65 45.92 45.62 45.82 3,854,797 +0.10(+0.21%)
Aug 23, 2021 45.52 45.84 45.47 45.73 3,557,060 +0.99(+2.21%)
Aug 20, 2021 44.40 44.77 44.32 44.74 3,633,001 +0.27(+0.60%)
Aug 19, 2021 44.23 44.67 44.18 44.47 4,489,339 -0.91(-2.02%)
Aug 18, 2021 45.62 45.77 45.36 45.39 5,548,858 +0.69(+1.55%)
Aug 17, 2021 44.97 45.04 44.43 44.69 8,004,854 -1.37(-2.98%)
Aug 16, 2021 45.89 46.06 45.72 46.06 5,722,755 -0.24(-0.53%)
Aug 13, 2021 46.26 46.31 46.05 46.31 4,117,900 -0.59(-1.26%)
Aug 12, 2021 46.77 46.92 46.57 46.90 4,865,982 -0.16(-0.34%)
Aug 11, 2021 47.02 47.08 46.81 47.06 4,161,260 +0.01(+0.02%)
Aug 10, 2021 47.34 47.34 46.89 47.05 3,735,543 -0.45(-0.95%)
Aug 09, 2021 47.65 47.70 47.47 47.50 3,563,664 -0.22(-0.46%)
Aug 06, 2021 47.76 47.80 47.56 47.72 2,555,410 -0.43(-0.89%)
Aug 05, 2021 48.00 48.17 47.94 48.15 1,988,741 +0.18(+0.37%)
Aug 04, 2021 47.98 48.14 47.88 47.98 3,425,378 +0.46(+0.98%)
Aug 03, 2021 47.36 47.53 47.19 47.51 2,281,516 +0.49(+1.04%)
Aug 02, 2021 47.29 47.39 46.99 47.02 4,063,956 +0.11(+0.24%)
Jul 30, 2021 46.82 47.04 46.74 46.91 3,447,195 -0.35(-0.73%)
Jul 29, 2021 47.04 47.26 46.98 47.26 3,890,376 +0.78(+1.68%)
Jul 28, 2021 46.13 46.52 45.92 46.48 5,613,355 +0.48(+1.04%)
Jul 27, 2021 46.28 46.29 45.68 46.00 5,457,010 -0.69(-1.49%)
Jul 26, 2021 46.41 46.69 46.37 46.69 4,122,997 -0.32(-0.67%)
Jul 23, 2021 46.87 47.05 46.76 47.01 2,738,244 -0.02(-0.05%)
Jul 22, 2021 47.05 47.08 46.85 47.03 4,859,580 -0.02(-0.05%)
Jul 21, 2021 46.70 47.07 46.56 47.05 5,891,374 +0.07(+0.14%)
Jul 20, 2021 46.67 47.08 46.49 46.99 4,632,473 +0.13(+0.27%)
Jul 19, 2021 46.85 46.95 46.57 46.86 7,201,829 -0.68(-1.43%)
Jul 16, 2021 47.89 47.98 47.47 47.54 3,597,712 -0.16(-0.34%)
Jul 15, 2021 47.82 47.86 47.50 47.70 3,770,746 -0.10(-0.22%)
Jul 14, 2021 47.88 47.90 47.68 47.81 3,853,618 +0.25(+0.53%)
Jul 13, 2021 47.61 47.83 47.52 47.55 3,776,628 -0.16(-0.34%)
Jul 12, 2021 47.50 47.75 47.36 47.72 2,641,255 +0.16(+0.34%)
Jul 09, 2021 47.22 47.55 47.13 47.55 4,413,788 +0.63(+1.35%)
Jul 08, 2021 46.84 47.07 46.77 46.92 4,824,784 -0.66(-1.40%)
Jul 07, 2021 47.69 47.72 47.37 47.58 5,134,790 +0.06(+0.12%)
Jul 06, 2021 47.58 47.61 47.27 47.53 4,004,773 +0.19(+0.41%)
Jul 02, 2021 47.08 47.35 47.03 47.33 3,183,970 +0.23(+0.49%)
Jul 01, 2021 47.13 47.16 46.85 47.10 3,399,023 -0.07(-0.16%)
Jun 30, 2021 47.14 47.27 47.09 47.18 3,363,712 +0.10(+0.20%)
Jun 29, 2021 46.96 47.10 46.83 47.08 3,322,381 -0.16(-0.34%)
Jun 28, 2021 46.99 47.24 46.96 47.24 4,860,214 +0.38(+0.80%)
Jun 25, 2021 46.94 46.94 46.68 46.87 3,921,517 +0.20(+0.43%)
Jun 24, 2021 46.53 46.70 46.44 46.67 5,175,379 +0.44(+0.96%)
Jun 23, 2021 46.26 46.43 46.19 46.23 3,773,734 +0.44(+0.95%)
Jun 22, 2021 45.55 45.85 45.38 45.79 4,679,264 -0.45(-0.97%)
Jun 21, 2021 45.92 46.26 45.73 46.24 5,187,006 +0.10(+0.21%)
Jun 18, 2021 46.29 46.37 46.11 46.15 4,562,363 -0.70(-1.50%)
Jun 17, 2021 46.79 46.95 46.71 46.85 5,319,825 +0.35(+0.75%)
Jun 16, 2021 47.01 47.08 46.32 46.50 2,710,592 -0.46(-0.99%)
Jun 15, 2021 47.16 47.16 46.87 46.96 2,749,356 +0.04(+0.09%)
Jun 14, 2021 46.82 47.02 46.73 46.92 2,098,617 +0.06(+0.13%)
Jun 11, 2021 46.88 46.88 46.74 46.86 2,690,056 +0.02(+0.05%)
Jun 10, 2021 46.71 46.93 46.63 46.84 2,515,315 +0.57(+1.23%)
Jun 09, 2021 46.19 46.36 46.12 46.27 2,807,138 -0.12(-0.25%)
Jun 08, 2021 46.53 46.53 46.24 46.39 2,674,894 -0.33(-0.71%)
Jun 07, 2021 46.73 46.77 46.50 46.72 2,478,256 -0.37(-0.78%)
Jun 04, 2021 46.79 47.09 46.76 47.09 2,805,217 +0.47(+1.01%)
Jun 03, 2021 46.56 46.73 46.43 46.62 3,186,488 -0.21(-0.46%)
Jun 02, 2021 46.95 46.97 46.70 46.83 3,513,634 -0.33(-0.70%)
Jun 01, 2021 47.22 47.27 47.01 47.16 4,061,508 +1.16(+2.52%)
May 28, 2021 46.01 46.20 45.89 46.01 3,419,521 +0.73(+1.61%)
May 27, 2021 45.41 45.50 45.22 45.28 5,020,539 -0.12(-0.26%)
May 26, 2021 45.22 45.53 45.22 45.39 5,448,442 +0.19(+0.42%)
May 25, 2021 45.17 45.33 45.02 45.20 4,283,943 +0.41(+0.92%)
May 24, 2021 44.46 44.88 44.40 44.79 4,418,943 +1.13(+2.59%)
May 21, 2021 44.33 44.40 43.59 43.66 6,033,051 -0.57(-1.28%)
May 20, 2021 43.93 44.26 43.81 44.23 4,567,843 +0.35(+0.79%)
May 19, 2021 43.33 43.90 43.27 43.88 5,475,915 -0.30(-0.67%)
May 18, 2021 43.97 44.46 43.97 44.18 7,139,983 +2.21(+5.27%)
May 17, 2021 41.59 41.98 41.46 41.96 6,350,741 -1.46(-3.36%)
May 14, 2021 43.29 43.56 43.19 43.42 4,952,142 +0.57(+1.33%)
May 13, 2021 42.63 43.00 42.54 42.86 7,854,676 +0.91(+2.16%)
May 12, 2021 42.38 42.58 41.83 41.95 8,286,166 -2.73(-6.11%)
May 11, 2021 43.95 44.76 43.95 44.68 9,688,842 -1.85(-3.98%)
May 10, 2021 47.09 47.13 46.51 46.53 5,208,805 -1.03(-2.16%)
May 07, 2021 47.33 47.72 47.02 47.55 7,752,453 +1.07(+2.30%)
May 06, 2021 46.18 46.49 46.10 46.49 4,742,007 +0.74(+1.61%)
May 05, 2021 45.66 45.81 45.53 45.75 4,396,313 +0.04(+0.10%)
May 04, 2021 45.84 45.87 45.31 45.70 5,506,829 -1.39(-2.95%)
May 03, 2021 47.10 47.19 46.98 47.09 5,061,224 -0.52(-1.10%)
Apr 30, 2021 47.75 47.79 47.40 47.61 4,948,349 -0.59(-1.22%)
Apr 29, 2021 48.34 48.38 47.99 48.20 6,753,368 +0.18(+0.38%)
Apr 28, 2021 47.85 48.17 47.69 48.02 3,467,400 +0.06(+0.12%)
Apr 27, 2021 48.00 48.02 47.84 47.96 3,659,969 -0.17(-0.35%)
Apr 26, 2021 48.04 48.23 48.00 48.13 6,742,667 +1.05(+2.23%)
Apr 23, 2021 46.79 47.13 46.79 47.08 2,975,841 +0.86(+1.87%)
Apr 22, 2021 46.49 46.51 46.09 46.22 5,181,927 -0.59(-1.26%)
Apr 21, 2021 46.48 46.87 46.44 46.81 2,842,405 +0.35(+0.76%)
Apr 20, 2021 46.57 46.70 46.39 46.46 4,995,393 +0.06(+0.13%)
Apr 19, 2021 46.48 46.57 46.33 46.40 5,411,265 +0.46(+1.01%)
Apr 16, 2021 45.92 46.03 45.86 45.93 3,506,786 +0.22(+0.48%)
Apr 15, 2021 45.72 45.87 45.65 45.71 8,122,023 +0.83(+1.86%)
Apr 14, 2021 44.97 45.08 44.84 44.88 5,478,549 +0.04(+0.08%)
Apr 13, 2021 44.74 44.90 44.72 44.84 4,808,257 -0.05(-0.11%)
Apr 12, 2021 44.91 44.93 44.69 44.89 3,286,516 -0.04(-0.08%)
Apr 09, 2021 44.89 44.98 44.75 44.93 2,357,738 -0.17(-0.38%)
Apr 08, 2021 45.03 45.18 45.02 45.10 2,470,769 +0.58(+1.29%)
Apr 07, 2021 44.63 44.67 44.45 44.52 2,427,142 -0.15(-0.35%)
Apr 06, 2021 44.60 44.77 44.50 44.68 2,838,077 -0.01(-0.02%)
Apr 05, 2021 44.69 44.84 44.57 44.69 4,186,507 +0.19(+0.43%)
Apr 01, 2021 44.35 44.58 44.32 44.49 3,488,758 +0.26(+0.58%)
Mar 31, 2021 44.08 44.30 44.02 44.23 7,844,995 +0.01(+0.03%)
Mar 30, 2021 44.18 44.29 44.06 44.22 5,199,059 +0.32(+0.72%)
Mar 29, 2021 43.93 44.07 43.70 43.90 5,572,555 +0.13(+0.30%)
Mar 26, 2021 43.36 43.83 43.30 43.77 6,483,848 +0.96(+2.24%)
Mar 25, 2021 42.52 42.89 42.52 42.81 8,614,157 +0.33(+0.78%)
Mar 24, 2021 42.77 42.85 42.45 42.48 5,653,486 -0.31(-0.72%)
Mar 23, 2021 43.03 43.12 42.72 42.79 5,341,868 -0.57(-1.31%)
Mar 22, 2021 43.05 43.44 43.03 43.36 7,470,878 +0.45(+1.05%)
Mar 19, 2021 42.44 42.93 42.41 42.91 5,214,432 +0.27(+0.62%)
Mar 18, 2021 43.13 43.22 42.62 42.64 4,883,021 -0.75(-1.73%)
Mar 17, 2021 43.12 43.52 42.94 43.39 5,804,266 -0.18(-0.41%)
Mar 16, 2021 43.62 43.71 43.40 43.57 4,101,980 +0.22(+0.51%)
Mar 15, 2021 43.26 43.38 43.06 43.35 3,117,698 +0.30(+0.69%)
Mar 12, 2021 43.00 43.08 42.81 43.05 5,301,590 -0.52(-1.19%)
Mar 11, 2021 43.28 43.58 43.16 43.57 3,774,333 +1.28(+3.04%)
Mar 10, 2021 42.58 42.60 42.18 42.29 6,163,159 -0.19(-0.45%)
Mar 09, 2021 42.15 42.61 42.15 42.48 7,315,816 +0.43(+1.02%)
Mar 08, 2021 42.36 42.46 42.02 42.05 6,488,254 -0.77(-1.79%)
Mar 05, 2021 42.95 42.95 42.17 42.82 8,543,785 +0.44(+1.04%)
Mar 04, 2021 42.97 43.28 42.16 42.38 6,934,812 -0.93(-2.15%)
Mar 03, 2021 43.75 43.82 43.31 43.31 5,580,090 -0.08(-0.19%)
Mar 02, 2021 43.49 43.50 43.21 43.39 4,116,175 -0.64(-1.46%)
Mar 01, 2021 43.73 44.22 43.72 44.03 4,287,747 +0.91(+2.10%)
Feb 26, 2021 43.22 43.29 42.71 43.12 6,795,475 -0.63(-1.43%)
Feb 25, 2021 44.53 44.61 43.66 43.75 8,458,846 -0.75(-1.67%)
Feb 24, 2021 43.98 44.51 43.85 44.49 4,434,711 +0.30(+0.67%)
Feb 23, 2021 44.04 44.31 43.76 44.20 4,997,903 +0.23(+0.52%)
Feb 22, 2021 44.03 44.34 43.93 43.97 4,423,264 -0.33(-0.75%)
Feb 19, 2021 44.33 44.57 44.22 44.30 3,259,003 +0.35(+0.79%)
Feb 18, 2021 43.98 44.08 43.69 43.95 3,590,420 -0.18(-0.40%)
Feb 17, 2021 44.10 44.19 43.96 44.13 4,029,682 -0.06(-0.13%)
Feb 16, 2021 44.31 44.42 44.12 44.19 2,549,672 +0.40(+0.91%)
Feb 12, 2021 43.78 43.93 43.64 43.79 3,421,390 -0.02(-0.05%)
Feb 11, 2021 43.62 43.90 43.60 43.81 3,926,949 +0.46(+1.07%)
Feb 10, 2021 43.64 43.71 43.25 43.35 3,834,882 +0.03(+0.07%)
Feb 09, 2021 42.98 43.38 42.98 43.32 3,200,622 +0.23(+0.53%)
Feb 08, 2021 42.74 43.11 42.65 43.09 3,187,087 +0.32(+0.74%)
Feb 05, 2021 42.72 42.80 42.51 42.77 3,305,632 +0.10(+0.22%)
Feb 04, 2021 42.60 42.68 42.41 42.68 4,133,430 +0.16(+0.38%)
Feb 03, 2021 42.66 42.74 42.46 42.52 4,722,210 -0.21(-0.50%)
Feb 02, 2021 42.61 42.86 42.58 42.73 6,314,479 +0.97(+2.31%)
Feb 01, 2021 41.60 41.84 41.45 41.76 3,380,497 +0.94(+2.29%)
Jan 29, 2021 41.06 41.23 40.72 40.83 5,874,149 -1.31(-3.10%)
Jan 28, 2021 41.78 42.21 41.68 42.13 4,974,498 +0.35(+0.85%)
Jan 27, 2021 42.07 42.22 41.75 41.78 5,825,855 -0.74(-1.74%)
Jan 26, 2021 42.51 42.54 42.34 42.52 3,562,016 -0.50(-1.17%)
Jan 25, 2021 43.00 43.12 42.65 43.02 3,829,702 -0.13(-0.29%)
Jan 22, 2021 42.88 43.16 42.84 43.14 4,300,425 -0.16(-0.37%)
Jan 21, 2021 43.26 43.38 43.15 43.31 4,942,218 +0.74(+1.73%)
Jan 20, 2021 42.55 42.60 42.39 42.57 4,046,983 -0.01(-0.02%)
Jan 19, 2021 42.76 42.78 42.57 42.58 5,486,903 +0.39(+0.93%)
Jan 15, 2021 42.29 42.32 41.95 42.18 4,371,995 -0.72(-1.69%)
Jan 14, 2021 42.69 43.20 42.60 42.91 5,971,013 +0.55(+1.31%)
Jan 13, 2021 42.50 42.54 42.23 42.35 7,624,984 +0.54(+1.29%)
Jan 12, 2021 41.79 41.90 41.65 41.82 3,009,345 +0.12(+0.28%)
Jan 11, 2021 41.65 41.84 41.58 41.70 3,757,376 +0.18(+0.44%)
Jan 08, 2021 41.73 41.76 41.25 41.51 5,795,395 +0.30(+0.72%)
Jan 07, 2021 40.95 41.25 40.88 41.22 6,449,291 +0.72(+1.77%)
Jan 06, 2021 40.10 40.60 40.07 40.50 8,918,516 -0.02(-0.05%)
Jan 05, 2021 40.32 40.60 40.27 40.52 7,907,335 +0.85(+2.14%)
Jan 04, 2021 39.96 40.08 39.51 39.68 5,471,635 +0.52(+1.32%)
Dec 31, 2020 39.16 39.16 39.16 2,821,548 -0.18(-0.45%)
Dec 30, 2020 39.37 39.48 39.32 39.34 2,821,548 +0.58(+1.48%)
Dec 29, 2020 38.79 38.81 38.70 38.76 3,889,627 +0.09(+0.23%)
Dec 28, 2020 38.77 38.81 38.65 38.67 4,107,246 +0.36(+0.94%)
Dec 24, 2020 38.15 38.33 38.07 38.31 1,562,608 +0.45(+1.19%)
Dec 23, 2020 37.82 37.93 37.79 37.86 2,825,512 +0.19(+0.51%)
Dec 22, 2020 37.82 37.82 37.65 37.67 5,970,666 -0.44(-1.14%)
Dec 21, 2020 37.94 38.23 37.90 38.10 3,375,910 +0.06(+0.16%)
Dec 18, 2020 38.07 38.10 37.98 38.05 4,339,599 -0.12(-0.31%)
Dec 17, 2020 38.07 38.17 38.05 38.16 2,915,876 -0.12(-0.31%)
Dec 16, 2020 38.27 38.36 38.18 38.28 4,663,646 +0.30(+0.80%)
Dec 15, 2020 37.93 38.01 37.76 37.98 5,234,208 +0.15(+0.39%)
Dec 14, 2020 37.88 37.92 37.81 37.83 2,487,436 +0.02(+0.04%)
Dec 11, 2020 37.85 37.91 37.69 37.81 3,890,048 -0.07(-0.17%)
Dec 10, 2020 37.53 37.92 37.50 37.88 5,715,103 -0.04(-0.11%)
Dec 09, 2020 38.31 38.34 37.76 37.92 4,862,555 -0.17(-0.44%)
Dec 08, 2020 38.21 38.23 38.05 38.09 6,152,835 +0.22(+0.57%)
Dec 07, 2020 37.92 37.95 37.80 37.87 2,470,317 +0.09(+0.23%)
Dec 04, 2020 37.71 37.84 37.66 37.79 5,396,261 +0.71(+1.91%)
Dec 03, 2020 37.24 37.35 37.03 37.08 5,369,814 +0.41(+1.11%)
Dec 02, 2020 36.75 36.76 36.58 36.67 6,416,178 +0.23(+0.64%)
Dec 01, 2020 36.25 36.54 36.14 36.44 4,431,030 +0.63(+1.76%)
Nov 30, 2020 35.99 36.11 35.78 35.81 10,435,097 -0.59(-1.61%)
Nov 27, 2020 36.42 36.51 36.33 36.40 2,655,934 +0.28(+0.78%)
Nov 25, 2020 35.99 36.11 35.92 36.11 4,491,981 -0.34(-0.93%)
Nov 24, 2020 36.35 36.48 36.16 36.45 2,366,583 +0.09(+0.24%)
Nov 23, 2020 36.38 36.42 36.23 36.37 4,347,945 +0.35(+0.96%)
Nov 20, 2020 36.03 36.12 36.01 36.02 3,132,315 -0.06(-0.16%)
Nov 19, 2020 36.01 36.08 35.94 36.08 3,820,986 +0.01(+0.04%)
Nov 18, 2020 36.26 36.30 36.06 36.06 4,378,596 +0.28(+0.79%)
Nov 17, 2020 35.69 35.87 35.63 35.78 5,904,183 -0.01(-0.02%)
Nov 16, 2020 35.65 36.02 35.50 35.79 5,557,468 +0.66(+1.88%)
Nov 13, 2020 34.92 35.14 34.91 35.13 5,913,388 +0.46(+1.34%)
Nov 12, 2020 34.84 34.88 34.61 34.67 6,255,578 -0.14(-0.40%)
Nov 11, 2020 34.77 34.87 34.71 34.80 8,009,167 +0.51(+1.50%)
Nov 10, 2020 34.37 34.51 34.20 34.29 6,516,464 -0.18(-0.53%)
Nov 09, 2020 35.01 35.03 34.46 34.47 6,476,079 +0.32(+0.93%)
Nov 06, 2020 34.04 34.22 34.04 34.15 6,457,171 +0.02(+0.06%)
Nov 05, 2020 34.07 34.18 33.95 34.13 6,715,944 +0.25(+0.75%)
Nov 04, 2020 33.65 33.98 33.55 33.88 8,059,497 +0.51(+1.52%)
Nov 03, 2020 33.31 33.44 33.28 33.37 4,587,509 +0.38(+1.16%)
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.