Eurozone Ishares MSCI ETF (NY: EZU )

50.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.13 32.19 31.82 32.07 10,317,518 -0.09(-0.28%)
Oct 29, 2020 32.01 32.31 31.77 32.16 11,726,722 +0.06(+0.20%)
Oct 28, 2020 32.34 32.45 31.97 32.10 8,544,665 -1.34(-4.01%)
Oct 27, 2020 33.84 33.89 33.41 33.44 6,408,440 -0.58(-1.71%)
Oct 26, 2020 34.33 34.36 33.77 34.02 5,656,856 -1.00(-2.86%)
Oct 23, 2020 35.04 35.05 34.75 35.02 3,020,962 +0.38(+1.08%)
Oct 22, 2020 34.55 34.73 34.37 34.65 3,995,734 +0.02(+0.05%)
Oct 21, 2020 34.84 35.03 34.62 34.63 6,072,002 -0.47(-1.35%)
Oct 20, 2020 35.25 35.37 35.08 35.10 4,008,947 +0.31(+0.90%)
Oct 19, 2020 35.16 35.25 34.72 34.79 5,904,714 -0.17(-0.49%)
Oct 16, 2020 34.99 35.17 34.90 34.96 7,868,776 +0.29(+0.85%)
Oct 15, 2020 34.33 34.69 34.31 34.66 8,015,347 -0.38(-1.10%)
Oct 14, 2020 35.25 35.32 34.98 35.05 3,728,335 -0.04(-0.10%)
Oct 13, 2020 35.17 35.18 34.99 35.09 3,011,401 -0.53(-1.48%)
Oct 12, 2020 35.46 35.65 35.45 35.61 1,281,361 +0.26(+0.73%)
Oct 09, 2020 35.30 35.41 35.20 35.35 3,883,710 +0.29(+0.82%)
Oct 08, 2020 34.92 35.08 34.90 35.07 3,006,511 +0.31(+0.90%)
Oct 07, 2020 34.66 34.82 34.58 34.75 2,631,110 +0.36(+1.04%)
Oct 06, 2020 34.92 34.95 34.33 34.40 4,771,211 -0.39(-1.12%)
Oct 05, 2020 34.44 34.79 34.44 34.79 3,228,441 +0.68(+2.01%)
Oct 02, 2020 33.70 34.18 33.67 34.10 5,652,948 -0.08(-0.24%)
Oct 01, 2020 34.17 34.21 33.95 34.18 6,850,942 +0.29(+0.84%)
Sep 30, 2020 34.04 34.27 33.79 33.90 8,001,887 -0.22(-0.66%)
Sep 29, 2020 34.11 34.25 33.94 34.12 2,997,531 +0.05(+0.16%)
Sep 28, 2020 33.97 34.07 33.91 34.07 4,121,895 +0.70(+2.09%)
Sep 25, 2020 32.88 33.40 32.80 33.37 6,860,595 -0.08(-0.24%)
Sep 24, 2020 33.40 33.69 33.16 33.45 5,750,864 +0.14(+0.43%)
Sep 23, 2020 33.95 33.97 33.27 33.31 4,761,392 -0.50(-1.48%)
Sep 22, 2020 33.94 33.95 33.47 33.81 6,475,592 -0.14(-0.41%)
Sep 21, 2020 33.97 33.97 33.49 33.95 19,414,086 -1.21(-3.43%)
Sep 18, 2020 35.29 35.34 35.00 35.15 8,256,632 -0.36(-1.02%)
Sep 17, 2020 35.22 35.55 35.17 35.51 3,837,411 +0.13(+0.35%)
Sep 16, 2020 35.57 35.70 35.34 35.39 2,416,261 -0.15(-0.43%)
Sep 15, 2020 35.74 35.74 35.46 35.54 4,009,701 +0.17(+0.48%)
Sep 14, 2020 35.52 35.57 35.33 35.37 3,128,732 +0.12(+0.33%)
Sep 11, 2020 35.34 35.46 35.07 35.25 5,863,713 +0.25(+0.72%)
Sep 10, 2020 35.66 35.77 34.96 35.00 9,554,994 -0.35(-0.99%)
Sep 09, 2020 35.23 35.53 35.17 35.35 9,990,422 +0.85(+2.46%)
Sep 08, 2020 34.47 34.84 34.35 34.50 6,648,531 -0.57(-1.63%)
Sep 04, 2020 35.16 35.26 34.35 35.08 12,857,659 +0.04(+0.10%)
Sep 03, 2020 35.84 35.88 34.86 35.04 17,184,764 -0.80(-2.22%)
Sep 02, 2020 35.58 35.87 35.38 35.84 5,230,290 +0.60(+1.70%)
Sep 01, 2020 35.30 35.43 35.11 35.24 7,299,576 +0.03(+0.08%)
Aug 31, 2020 35.57 35.66 35.21 35.21 5,550,433 -0.44(-1.23%)
Aug 28, 2020 35.58 35.66 35.41 35.65 2,336,983 +0.32(+0.91%)
Aug 27, 2020 35.84 35.85 35.19 35.33 3,950,413 -0.50(-1.40%)
Aug 26, 2020 35.54 35.85 35.51 35.83 2,752,536 +0.29(+0.80%)
Aug 25, 2020 35.72 35.76 35.28 35.54 4,018,259 +0.18(+0.51%)
Aug 24, 2020 35.46 35.46 35.21 35.36 2,486,326 +0.63(+1.83%)
Aug 21, 2020 34.39 34.74 34.37 34.73 4,253,779 -0.28(-0.79%)
Aug 20, 2020 34.71 35.06 34.71 35.00 3,796,067 -0.21(-0.58%)
Aug 19, 2020 35.50 35.56 35.14 35.21 5,270,174 -0.12(-0.33%)
Aug 18, 2020 35.65 35.68 35.25 35.33 1,875,428 -0.04(-0.10%)
Aug 17, 2020 35.36 35.40 35.31 35.36 3,433,497 +0.23(+0.66%)
Aug 14, 2020 35.11 35.24 35.02 35.13 2,161,569 -0.33(-0.93%)
Aug 13, 2020 35.61 35.74 35.34 35.46 3,535,029 -0.21(-0.60%)
Aug 12, 2020 35.55 35.79 35.48 35.67 6,253,401 +0.85(+2.45%)
Aug 11, 2020 35.34 35.37 34.78 34.82 9,122,962 +0.21(+0.61%)
Aug 10, 2020 34.58 34.63 34.41 34.61 6,534,267 +0.04(+0.13%)
Aug 07, 2020 34.33 34.58 34.30 34.57 3,815,804 -0.20(-0.57%)
Aug 06, 2020 34.51 34.82 34.42 34.76 3,509,194 +0.07(+0.21%)
Aug 05, 2020 34.84 34.96 34.64 34.69 6,167,089 +0.17(+0.49%)
Aug 04, 2020 34.08 34.52 34.07 34.52 3,832,555 +0.17(+0.49%)
Aug 03, 2020 34.07 34.37 33.94 34.35 5,506,261 +0.68(+2.02%)
Jul 31, 2020 34.34 34.38 33.40 33.67 6,826,362 -0.73(-2.13%)
Jul 30, 2020 34.05 34.43 33.66 34.41 4,777,823 -0.62(-1.77%)
Jul 29, 2020 34.80 35.09 34.76 35.03 6,145,354 +0.42(+1.23%)
Jul 28, 2020 34.63 34.84 34.58 34.60 2,132,493 -0.27(-0.78%)
Jul 27, 2020 34.77 34.99 34.74 34.88 3,054,278 +0.34(+1.00%)
Jul 24, 2020 34.52 34.63 34.42 34.53 3,137,531 -0.25(-0.72%)
Jul 23, 2020 35.02 35.17 34.70 34.78 4,323,484 -0.32(-0.92%)
Jul 22, 2020 35.00 35.16 34.95 35.10 3,859,827 +0.19(+0.54%)
Jul 21, 2020 35.06 35.16 34.85 34.92 3,983,692 +0.13(+0.36%)
Jul 20, 2020 34.58 34.83 34.46 34.79 3,603,384 +0.28(+0.80%)
Jul 17, 2020 34.41 34.53 34.28 34.51 2,817,357 +0.15(+0.44%)
Jul 16, 2020 34.27 34.50 34.24 34.36 2,973,738 -0.04(-0.13%)
Jul 15, 2020 34.53 34.64 34.24 34.41 5,469,608 +0.39(+1.14%)
Jul 14, 2020 33.54 34.08 33.49 34.02 9,412,514 +0.53(+1.59%)
Jul 13, 2020 33.91 34.15 33.40 33.48 5,275,722 -0.12(-0.35%)
Jul 10, 2020 33.36 33.64 33.22 33.60 5,253,234 +0.39(+1.18%)
Jul 09, 2020 33.65 33.68 32.96 33.21 13,144,529 -0.50(-1.49%)
Jul 08, 2020 33.35 33.71 33.32 33.71 3,343,396 +0.38(+1.15%)
Jul 07, 2020 33.54 33.69 33.31 33.32 4,017,719 -0.55(-1.64%)
Jul 06, 2020 33.89 33.98 33.69 33.88 5,646,946 +0.68(+2.06%)
Jul 02, 2020 33.35 33.57 33.14 33.19 7,203,703 +0.49(+1.49%)
Jul 01, 2020 32.47 32.81 32.47 32.71 4,416,022 +0.10(+0.30%)
Jun 30, 2020 32.34 32.77 32.26 32.61 4,526,250 -0.03(-0.08%)
Jun 29, 2020 32.47 32.72 32.27 32.64 4,094,074 +0.47(+1.47%)
Jun 26, 2020 32.66 32.67 32.10 32.16 5,235,782 -0.59(-1.80%)
Jun 25, 2020 32.20 32.78 32.05 32.75 6,197,483 +0.52(+1.61%)
Jun 24, 2020 32.70 32.78 32.08 32.23 5,603,594 -0.91(-2.75%)
Jun 23, 2020 33.38 33.44 33.10 33.15 7,709,343 +0.32(+0.98%)
Jun 22, 2020 32.57 32.89 32.44 32.82 5,073,720 +0.51(+1.58%)
Jun 19, 2020 33.02 33.06 32.26 32.31 8,560,250 -0.22(-0.69%)
Jun 18, 2020 32.44 32.71 32.38 32.54 4,698,034 -0.21(-0.63%)
Jun 17, 2020 32.92 32.95 32.64 32.74 5,761,976 +0.04(+0.14%)
Jun 16, 2020 32.96 33.05 32.28 32.70 8,811,040 +0.38(+1.19%)
Jun 15, 2020 31.44 32.42 31.32 32.31 3,565,457 +0.33(+1.03%)
Jun 12, 2020 32.32 32.45 31.46 31.99 7,523,814 +0.60(+1.92%)
Jun 11, 2020 32.49 32.60 31.29 31.38 9,369,491 -2.06(-6.17%)
Jun 10, 2020 33.82 33.85 33.35 33.45 6,722,487 -0.24(-0.71%)
Jun 09, 2020 33.52 33.88 33.48 33.69 5,625,749 -0.67(-1.96%)
Jun 08, 2020 34.12 34.36 33.87 34.36 5,529,847 +0.43(+1.28%)
Jun 05, 2020 34.05 34.24 33.86 33.93 10,738,326 +0.67(+2.02%)
Jun 04, 2020 33.05 33.46 32.99 33.25 3,776,311 +0.07(+0.21%)
Jun 03, 2020 32.68 33.32 32.64 33.18 7,286,738 +1.14(+3.57%)
Jun 02, 2020 31.83 32.05 31.75 32.04 5,072,234 +0.51(+1.63%)
Jun 01, 2020 31.04 31.53 31.04 31.52 8,386,593 +0.70(+2.29%)
May 29, 2020 30.90 30.95 30.49 30.82 6,677,439 +0.06(+0.19%)
May 28, 2020 30.81 31.16 30.74 30.76 5,270,038 +0.20(+0.67%)
May 27, 2020 30.41 30.60 30.11 30.56 17,161,426 +0.74(+2.47%)
May 26, 2020 29.85 30.04 29.81 29.82 2,456,888 +0.96(+3.33%)
May 22, 2020 28.76 28.87 28.62 28.86 2,554,702 +0.06(+0.20%)
May 21, 2020 29.07 29.18 28.71 28.80 4,489,834 -0.27(-0.94%)
May 20, 2020 28.93 29.23 28.86 29.08 3,052,152 +0.73(+2.56%)
May 19, 2020 28.57 28.73 28.35 28.35 3,687,694 -0.55(-1.90%)
May 18, 2020 28.31 29.03 28.27 28.90 6,331,267 +1.50(+5.46%)
May 15, 2020 27.28 27.48 27.16 27.40 8,042,204 +0.03(+0.10%)
May 14, 2020 26.87 27.40 26.65 27.38 7,559,824 -0.19(-0.71%)
May 13, 2020 28.04 28.06 27.40 27.57 7,376,322 -0.43(-1.52%)
May 12, 2020 28.49 28.55 28.00 28.00 6,412,808 -0.43(-1.53%)
May 11, 2020 28.40 28.50 28.20 28.43 4,606,038 -0.19(-0.65%)
May 08, 2020 28.49 28.65 28.46 28.62 3,482,227 +0.48(+1.70%)
May 07, 2020 28.03 28.25 27.94 28.14 3,384,238 +0.54(+1.96%)
May 06, 2020 28.09 28.09 27.59 27.60 2,906,143 -0.28(-1.00%)
May 05, 2020 28.02 28.18 27.83 27.88 4,067,534 -0.07(-0.24%)
May 04, 2020 27.79 27.95 27.61 27.94 5,906,992 -0.19(-0.66%)
May 01, 2020 28.33 28.46 27.99 28.13 4,751,960 -0.57(-1.98%)
Apr 30, 2020 28.87 28.94 28.53 28.70 7,214,785 -0.54(-1.85%)
Apr 29, 2020 28.90 29.33 28.87 29.24 4,675,317 +1.03(+3.64%)
Apr 28, 2020 28.63 28.67 28.18 28.21 4,039,292 +0.14(+0.51%)
Apr 27, 2020 27.83 28.15 27.75 28.07 2,901,913 +0.47(+1.70%)
Apr 24, 2020 27.48 27.63 27.21 27.60 6,147,537 +0.36(+1.33%)
Apr 23, 2020 27.41 27.92 27.13 27.24 7,311,903 -0.24(-0.87%)
Apr 22, 2020 27.46 27.52 27.31 27.48 4,870,863 +0.36(+1.34%)
Apr 21, 2020 27.21 27.52 26.99 27.11 4,592,908 -0.58(-2.08%)
Apr 20, 2020 27.68 28.14 27.66 27.69 9,480,463 -0.41(-1.45%)
Apr 17, 2020 28.04 28.18 27.76 28.10 9,717,687 +0.94(+3.46%)
Apr 16, 2020 27.48 27.48 26.91 27.16 9,605,407 -0.12(-0.42%)
Apr 15, 2020 27.40 27.50 27.17 27.27 5,536,674 -1.22(-4.29%)
Apr 14, 2020 28.46 28.79 28.40 28.49 6,338,817 +0.51(+1.84%)
Apr 13, 2020 28.20 28.36 27.74 27.98 3,028,766 -0.42(-1.47%)
Apr 09, 2020 28.11 28.56 28.05 28.40 5,026,899 +0.74(+2.69%)
Apr 08, 2020 27.49 27.75 27.27 27.65 4,935,579 +0.37(+1.36%)
Apr 07, 2020 28.04 28.11 27.28 27.28 9,179,232 +0.17(+0.62%)
Apr 06, 2020 26.59 27.28 26.57 27.11 9,292,667 +1.52(+5.92%)
Apr 03, 2020 25.81 25.85 25.42 25.60 6,771,455 -0.52(-2.00%)
Apr 02, 2020 25.67 26.33 25.60 26.12 8,411,949 +0.39(+1.52%)
Apr 01, 2020 26.10 26.33 25.65 25.73 5,628,918 -1.30(-4.82%)
Mar 31, 2020 26.93 27.28 26.71 27.03 11,144,767 -0.15(-0.55%)
Mar 30, 2020 26.62 27.22 26.51 27.18 6,947,676 +0.33(+1.22%)
Mar 27, 2020 26.59 27.33 26.35 26.86 9,496,810 -1.14(-4.08%)
Mar 26, 2020 26.80 28.00 26.80 28.00 14,518,396 +1.20(+4.46%)
Mar 25, 2020 25.98 27.23 25.67 26.80 15,803,303 +1.00(+3.88%)
Mar 24, 2020 25.35 26.05 25.16 25.80 6,921,828 +2.06(+8.70%)
Mar 23, 2020 23.93 24.27 23.50 23.74 8,452,543 +0.27(+1.13%)
Mar 20, 2020 24.29 24.72 23.47 23.47 11,535,492 +0.09(+0.38%)
Mar 19, 2020 22.92 23.86 22.78 23.38 9,844,111 +0.34(+1.46%)
Mar 18, 2020 23.21 23.71 22.43 23.05 9,080,767 -1.70(-6.87%)
Mar 17, 2020 23.87 24.80 23.49 24.75 8,863,601 +1.01(+4.26%)
Mar 16, 2020 23.40 24.76 22.79 23.74 7,580,406 -3.23(-11.96%)
Mar 13, 2020 27.24 27.32 25.25 26.96 8,449,196 +1.64(+6.47%)
Mar 12, 2020 26.64 26.89 25.14 25.32 16,160,651 -3.68(-12.68%)
Mar 11, 2020 29.90 30.04 28.76 29.00 8,588,334 -1.73(-5.62%)
Mar 10, 2020 30.95 30.95 29.65 30.73 18,256,616 +0.92(+3.09%)
Mar 09, 2020 30.59 31.13 29.80 29.81 7,510,540 -2.99(-9.11%)
Mar 06, 2020 32.65 33.07 32.46 32.79 9,746,467 -0.57(-1.70%)
Mar 05, 2020 33.52 33.82 33.19 33.36 5,448,246 -1.22(-3.54%)
Mar 04, 2020 34.01 34.58 33.74 34.58 11,347,736 +1.18(+3.53%)
Mar 03, 2020 34.11 34.53 33.17 33.40 17,598,474 -0.46(-1.36%)
Mar 02, 2020 33.19 33.87 32.90 33.86 21,517,412 +0.65(+1.95%)
Feb 28, 2020 32.57 33.23 32.31 33.22 16,825,820 -0.20(-0.58%)
Feb 27, 2020 33.84 34.34 33.41 33.41 11,425,521 -0.97(-2.83%)
Feb 26, 2020 34.59 34.96 34.33 34.39 9,653,232 +0.04(+0.10%)
Feb 25, 2020 35.13 35.17 34.31 34.35 9,231,581 -0.83(-2.37%)
Feb 24, 2020 35.21 35.46 35.08 35.18 8,712,585 -1.59(-4.34%)
Feb 21, 2020 36.83 36.88 36.68 36.78 3,256,948 -0.22(-0.60%)
Feb 20, 2020 37.17 37.22 36.82 37.00 6,155,718 -0.24(-0.64%)
Feb 19, 2020 37.11 37.24 37.11 37.24 4,274,301 +0.25(+0.67%)
Feb 18, 2020 36.90 37.04 36.90 36.99 1,809,650 -0.17(-0.45%)
Feb 14, 2020 37.18 37.22 37.06 37.16 3,888,767 +0.02(+0.05%)
Feb 13, 2020 36.99 37.21 36.96 37.14 3,942,871 -0.25(-0.66%)
Feb 12, 2020 37.41 37.43 37.31 37.39 2,689,346 +0.20(+0.52%)
Feb 11, 2020 37.12 37.24 37.11 37.19 3,664,781 +0.24(+0.65%)
Feb 10, 2020 36.77 36.96 36.77 36.96 1,739,979 +0.07(+0.19%)
Feb 07, 2020 36.97 37.02 36.85 36.88 3,717,890 -0.32(-0.86%)
Feb 06, 2020 37.18 37.22 37.10 37.20 5,889,058 +0.19(+0.50%)
Feb 05, 2020 36.99 37.06 36.90 37.02 5,783,773 +0.41(+1.11%)
Feb 04, 2020 36.60 36.67 36.54 36.61 3,160,360 +0.60(+1.67%)
Feb 03, 2020 35.97 36.17 35.95 36.01 2,392,713 +0.14(+0.40%)
Jan 31, 2020 36.16 36.18 35.75 35.87 5,126,221 -0.63(-1.72%)
Jan 30, 2020 36.18 36.51 36.16 36.49 3,565,456 -0.03(-0.07%)
Jan 29, 2020 36.57 36.66 36.46 36.52 1,962,732 +0.06(+0.17%)
Jan 28, 2020 36.20 36.49 36.20 36.46 5,419,657 +0.41(+1.13%)
Jan 27, 2020 36.10 36.23 36.02 36.05 4,854,858 -0.82(-2.21%)
Jan 24, 2020 37.12 37.14 36.80 36.87 4,015,515 -0.11(-0.29%)
Jan 23, 2020 36.91 37.00 36.68 36.97 3,931,846 -0.10(-0.26%)
Jan 22, 2020 37.21 37.21 37.05 37.07 5,463,155 -0.10(-0.26%)
Jan 21, 2020 37.29 37.34 37.15 37.17 6,080,694 -0.31(-0.83%)
Jan 17, 2020 37.45 37.49 37.39 37.48 4,089,780 +0.12(+0.32%)
Jan 16, 2020 37.28 37.36 37.22 37.36 7,363,372 +0.19(+0.51%)
Jan 15, 2020 37.17 37.27 37.15 37.17 6,895,978 -0.10(-0.26%)
Jan 14, 2020 37.16 37.30 37.11 37.27 5,686,359 -0.01(-0.02%)
Jan 13, 2020 37.10 37.30 37.06 37.27 3,001,930 +0.15(+0.41%)
Jan 10, 2020 37.21 37.31 37.08 37.12 3,401,190 -0.14(-0.37%)
Jan 09, 2020 37.27 37.28 37.16 37.26 4,700,014 +0.14(+0.37%)
Jan 08, 2020 36.99 37.26 36.96 37.12 5,200,964 +0.16(+0.43%)
Jan 07, 2020 37.05 37.09 36.95 36.96 1,964,971 -0.20(-0.55%)
Jan 06, 2020 36.92 37.19 36.89 37.17 2,821,450 +0.10(+0.26%)
Jan 03, 2020 37.04 37.25 37.01 37.07 3,304,239 -0.53(-1.41%)
Jan 02, 2020 37.50 37.60 37.39 37.60 9,012,950 +0.46(+1.24%)
Dec 31, 2019 36.95 37.15 36.82 37.14 2,045,116 +0.19(+0.50%)
Dec 30, 2019 37.09 37.23 36.93 36.96 3,375,977 -0.27(-0.74%)
Dec 27, 2019 37.27 37.31 37.19 37.23 1,683,044 +0.13(+0.36%)
Dec 26, 2019 36.93 37.11 36.93 37.10 3,317,370 +0.19(+0.53%)
Dec 24, 2019 36.92 36.96 36.85 36.90 1,404,832 -0.05(-0.14%)
Dec 23, 2019 36.96 37.01 36.92 36.96 2,375,918 +0.08(+0.22%)
Dec 20, 2019 36.91 36.94 36.85 36.88 4,923,289 +0.08(+0.22%)
Dec 19, 2019 36.72 36.81 36.65 36.80 3,856,727 +0.04(+0.10%)
Dec 18, 2019 36.80 36.87 36.71 36.76 3,547,113 -0.12(-0.31%)
Dec 17, 2019 36.98 36.98 36.88 36.88 6,061,696 -0.13(-0.36%)
Dec 16, 2019 37.01 37.09 36.99 37.01 6,637,246 +0.37(+1.02%)
Dec 13, 2019 36.65 36.94 36.54 36.64 5,413,846 +0.12(+0.34%)
Dec 12, 2019 36.20 36.54 36.20 36.51 5,218,436 +0.31(+0.85%)
Dec 11, 2019 35.98 36.23 35.98 36.20 4,912,193 +0.24(+0.67%)
Dec 10, 2019 35.89 36.03 35.78 35.96 2,342,337 +0.11(+0.31%)
Dec 09, 2019 35.97 36.06 35.84 35.85 3,809,058 -0.24(-0.66%)
Dec 06, 2019 36.11 36.13 36.02 36.09 4,792,802 +0.22(+0.62%)
Dec 05, 2019 35.94 35.99 35.78 35.87 3,568,894 -0.02(-0.05%)
Dec 04, 2019 35.79 35.92 35.79 35.89 3,533,417 +0.29(+0.82%)
Dec 03, 2019 35.33 35.62 35.26 35.60 4,667,538 -0.05(-0.15%)
Dec 02, 2019 35.82 35.85 35.52 35.65 4,574,079 -0.34(-0.96%)
Nov 29, 2019 36.09 36.10 35.97 35.99 3,705,522 -0.16(-0.44%)
Nov 27, 2019 36.09 36.16 36.08 36.15 6,429,955 -0.03(-0.07%)
Nov 26, 2019 36.07 36.20 36.07 36.18 4,429,094 +0.09(+0.24%)
Nov 25, 2019 36.00 36.12 36.00 36.09 4,965,879 +0.12(+0.34%)
Nov 22, 2019 36.01 36.07 35.88 35.97 2,723,299 +0.04(+0.10%)
Nov 21, 2019 35.97 36.00 35.84 35.93 2,778,091 -0.03(-0.07%)
Nov 20, 2019 36.03 36.08 35.82 35.96 3,954,109 -0.19(-0.51%)
Nov 19, 2019 36.32 36.35 36.10 36.14 2,291,043 -0.09(-0.24%)
Nov 18, 2019 36.10 36.28 36.05 36.23 3,345,303 +0.02(+0.05%)
Nov 15, 2019 36.09 36.22 36.05 36.21 3,253,906 +0.26(+0.71%)
Nov 14, 2019 35.85 35.97 35.79 35.96 5,844,535 -0.02(-0.05%)
Nov 13, 2019 35.85 35.98 35.85 35.97 8,491,880 -0.12(-0.34%)
Nov 12, 2019 36.12 36.18 36.05 36.10 4,699,594 +0.00(+0.00%)
Nov 11, 2019 36.01 36.11 35.99 36.10 3,292,568 -0.02(-0.05%)
Nov 08, 2019 36.04 36.12 35.93 36.12 3,359,642 -0.02(-0.05%)
Nov 07, 2019 36.25 36.27 36.11 36.13 12,173,550 +0.04(+0.10%)
Nov 06, 2019 36.18 36.20 36.01 36.10 7,801,882 -0.01(-0.02%)
Nov 05, 2019 36.08 36.13 35.99 36.11 4,318,301 -0.07(-0.20%)
Nov 04, 2019 36.27 36.34 36.12 36.18 4,674,482 +0.25(+0.69%)
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.