South Korea Ishares MSCI ETF (NY: EWY )

65.76 +0.17 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.59 76.81 75.99 76.05 5,372,731 +0.57(+0.75%)
Sep 29, 2021 76.03 76.09 75.43 75.49 3,555,607 -0.89(-1.16%)
Sep 28, 2021 76.76 76.77 76.22 76.37 4,571,157 -1.89(-2.41%)
Sep 27, 2021 78.06 78.49 77.98 78.26 2,875,490 +0.46(+0.59%)
Sep 24, 2021 78.16 78.26 77.75 77.80 2,872,197 -1.37(-1.73%)
Sep 23, 2021 78.93 79.38 78.81 79.16 3,579,295 +1.86(+2.40%)
Sep 22, 2021 77.19 77.90 77.04 77.31 3,717,679 +0.84(+1.10%)
Sep 21, 2021 76.94 76.97 76.39 76.47 4,054,065 +0.05(+0.06%)
Sep 20, 2021 76.31 76.95 75.86 76.42 5,081,677 -1.91(-2.44%)
Sep 17, 2021 78.87 78.97 78.28 78.33 2,715,255 -0.51(-0.65%)
Sep 16, 2021 78.86 78.99 78.61 78.84 2,668,969 -1.50(-1.87%)
Sep 15, 2021 80.10 80.34 79.86 80.34 2,707,664 +0.80(+1.01%)
Sep 14, 2021 80.21 80.21 79.39 79.54 4,110,393 +0.11(+0.14%)
Sep 13, 2021 79.29 79.58 79.15 79.43 4,626,596 +0.59(+0.75%)
Sep 10, 2021 79.54 79.54 78.74 78.83 3,372,570 -0.03(-0.04%)
Sep 09, 2021 79.15 79.17 78.79 78.86 3,330,566 -1.26(-1.58%)
Sep 08, 2021 80.49 80.54 79.92 80.12 3,750,348 -1.37(-1.68%)
Sep 07, 2021 81.41 81.69 81.34 81.49 3,516,503 -1.20(-1.45%)
Sep 03, 2021 82.44 82.76 82.31 82.69 1,604,276 +1.04(+1.27%)
Sep 02, 2021 81.77 81.99 81.57 81.65 3,047,523 -1.02(-1.23%)
Sep 01, 2021 82.19 82.71 82.18 82.67 3,558,318 +0.93(+1.14%)
Aug 31, 2021 82.02 82.07 81.70 81.74 3,966,238 +1.60(+2.00%)
Aug 30, 2021 80.30 80.56 80.13 80.13 2,020,345 -0.67(-0.83%)
Aug 27, 2021 79.66 80.86 79.61 80.80 3,115,073 +1.16(+1.46%)
Aug 26, 2021 79.84 79.84 79.43 79.64 3,175,140 -1.01(-1.25%)
Aug 25, 2021 80.41 80.75 80.26 80.65 3,062,914 +0.05(+0.06%)
Aug 24, 2021 80.29 80.70 80.29 80.61 3,725,624 +1.45(+1.83%)
Aug 23, 2021 78.68 79.35 78.66 79.15 4,267,849 +1.25(+1.61%)
Aug 20, 2021 76.99 78.03 76.97 77.90 3,333,472 -0.36(-0.46%)
Aug 19, 2021 77.67 78.51 77.55 78.26 3,849,638 -1.30(-1.64%)
Aug 18, 2021 80.09 80.32 79.50 79.56 4,250,214 +0.40(+0.50%)
Aug 17, 2021 79.25 79.45 78.91 79.16 3,828,273 -1.88(-2.32%)
Aug 16, 2021 80.51 81.07 80.43 81.04 3,190,700 -0.38(-0.46%)
Aug 13, 2021 81.38 81.47 81.04 81.42 5,317,878 -0.92(-1.12%)
Aug 12, 2021 82.42 82.47 81.99 82.34 3,496,375 -1.00(-1.20%)
Aug 11, 2021 83.49 83.49 83.06 83.34 3,102,966 -0.58(-0.70%)
Aug 10, 2021 84.09 84.10 83.77 83.92 3,295,113 -1.22(-1.43%)
Aug 09, 2021 85.24 85.43 85.10 85.14 2,313,504 -0.08(-0.10%)
Aug 06, 2021 85.51 85.60 85.17 85.23 2,415,057 -1.06(-1.22%)
Aug 05, 2021 86.25 86.34 86.08 86.28 3,225,121 +0.21(+0.24%)
Aug 04, 2021 86.13 86.44 85.85 86.07 3,024,756 +1.17(+1.38%)
Aug 03, 2021 84.58 84.99 84.18 84.91 2,684,500 +1.24(+1.49%)
Aug 02, 2021 83.92 84.06 83.61 83.66 4,852,994 -0.02(-0.02%)
Jul 30, 2021 83.53 83.88 83.37 83.68 2,949,860 -1.75(-2.05%)
Jul 29, 2021 85.10 85.62 85.08 85.43 4,430,905 +0.61(+0.72%)
Jul 28, 2021 84.36 84.86 83.44 84.82 5,083,052 +0.78(+0.93%)
Jul 27, 2021 84.17 84.21 83.40 84.04 4,817,679 -0.85(-1.00%)
Jul 26, 2021 83.92 84.91 83.89 84.89 5,455,598 -0.11(-0.13%)
Jul 23, 2021 84.83 85.02 84.46 85.00 3,262,336 -0.05(-0.06%)
Jul 22, 2021 84.93 85.11 84.57 85.05 2,895,030 +0.70(+0.83%)
Jul 21, 2021 83.55 84.44 83.44 84.35 4,379,563 -0.45(-0.53%)
Jul 20, 2021 84.02 85.01 83.84 84.80 3,406,054 +1.25(+1.50%)
Jul 19, 2021 83.95 83.98 83.33 83.55 4,341,208 -1.98(-2.32%)
Jul 16, 2021 86.40 86.42 85.45 85.53 2,821,825 -0.90(-1.04%)
Jul 15, 2021 86.43 86.66 86.23 86.42 2,910,143 +0.36(+0.42%)
Jul 14, 2021 86.03 86.23 85.55 86.06 2,448,542 +0.58(+0.67%)
Jul 13, 2021 85.72 86.06 85.39 85.49 3,171,017 -0.22(-0.25%)
Jul 12, 2021 85.24 85.81 85.15 85.71 2,498,905 +0.65(+0.76%)
Jul 09, 2021 84.66 85.08 84.59 85.06 3,568,489 +0.63(+0.75%)
Jul 08, 2021 84.34 84.57 83.94 84.42 4,542,963 -1.92(-2.23%)
Jul 07, 2021 86.94 87.04 86.17 86.35 2,965,928 -0.70(-0.80%)
Jul 06, 2021 87.67 87.67 86.75 87.05 3,057,999 -0.64(-0.73%)
Jul 02, 2021 87.48 87.80 87.11 87.69 2,027,680 +0.38(+0.43%)
Jul 01, 2021 87.31 87.42 86.88 87.31 2,898,202 -0.55(-0.62%)
Jun 30, 2021 87.93 88.04 87.61 87.86 2,770,697 +0.08(+0.10%)
Jun 29, 2021 87.45 87.80 87.30 87.77 2,113,854 -0.33(-0.37%)
Jun 28, 2021 88.05 88.14 87.88 88.10 1,733,798 -0.54(-0.61%)
Jun 25, 2021 88.57 88.69 88.19 88.64 2,330,537 +0.53(+0.60%)
Jun 24, 2021 87.92 88.19 87.83 88.11 2,162,911 +1.04(+1.19%)
Jun 23, 2021 86.96 87.49 86.96 87.07 2,880,209 +0.36(+0.41%)
Jun 22, 2021 86.32 86.88 86.03 86.72 2,173,659 -0.08(-0.10%)
Jun 21, 2021 86.11 86.83 85.96 86.80 2,647,912 +0.91(+1.05%)
Jun 18, 2021 86.31 86.43 85.70 85.90 4,625,094 -0.58(-0.68%)
Jun 17, 2021 86.74 86.98 86.39 86.48 3,984,092 -0.15(-0.17%)
Jun 16, 2021 88.11 88.37 86.24 86.63 4,662,229 -0.93(-1.07%)
Jun 15, 2021 87.73 87.73 87.32 87.56 1,771,571 -0.09(-0.11%)
Jun 14, 2021 87.55 87.69 87.37 87.66 2,443,178 +0.31(+0.36%)
Jun 11, 2021 87.58 87.66 87.13 87.35 3,882,439 -0.04(-0.04%)
Jun 10, 2021 86.89 87.44 86.74 87.39 3,298,109 +1.07(+1.23%)
Jun 09, 2021 86.84 86.87 86.27 86.32 2,308,899 -1.09(-1.25%)
Jun 08, 2021 87.57 87.57 87.13 87.41 1,823,123 -0.59(-0.67%)
Jun 07, 2021 88.33 88.33 87.58 88.01 4,946,079 -0.43(-0.49%)
Jun 04, 2021 88.38 88.52 88.05 88.44 3,809,181 +1.02(+1.16%)
Jun 03, 2021 87.43 87.63 87.21 87.42 3,592,934 -0.20(-0.23%)
Jun 02, 2021 87.57 87.93 87.42 87.62 2,298,087 -0.50(-0.57%)
Jun 01, 2021 88.17 88.27 87.93 88.12 3,146,016 +1.35(+1.55%)
May 28, 2021 86.35 86.84 86.35 86.77 3,270,267 +1.17(+1.37%)
May 27, 2021 85.57 85.93 85.48 85.60 3,423,873 -0.74(-0.85%)
May 26, 2021 85.97 86.37 85.90 86.34 4,133,504 +0.34(+0.39%)
May 25, 2021 86.01 86.12 85.60 86.00 4,343,899 +0.74(+0.86%)
May 24, 2021 84.83 85.35 84.60 85.26 2,009,854 +0.88(+1.04%)
May 21, 2021 85.34 85.34 84.31 84.39 3,454,820 -1.04(-1.21%)
May 20, 2021 84.95 85.57 84.91 85.42 3,367,286 +0.49(+0.58%)
May 19, 2021 84.08 85.59 83.97 84.93 3,756,578 -0.27(-0.32%)
May 18, 2021 85.13 85.50 85.01 85.21 2,646,492 +1.44(+1.72%)
May 17, 2021 83.48 83.92 83.34 83.76 3,316,186 -1.59(-1.87%)
May 14, 2021 84.91 85.46 84.81 85.36 3,910,641 +1.24(+1.47%)
May 13, 2021 83.55 84.25 83.49 84.12 5,641,656 +0.98(+1.18%)
May 12, 2021 84.33 84.61 83.07 83.14 5,777,441 -3.73(-4.30%)
May 11, 2021 86.25 87.04 86.16 86.88 3,893,650 -1.12(-1.28%)
May 10, 2021 89.36 89.44 87.90 88.00 4,425,456 -0.25(-0.29%)
May 07, 2021 87.60 88.64 87.54 88.25 4,774,930 +1.27(+1.46%)
May 06, 2021 86.42 87.06 86.19 86.98 3,908,708 +1.56(+1.82%)
May 05, 2021 85.42 85.53 85.04 85.42 2,502,225 +0.24(+0.28%)
May 04, 2021 85.24 85.36 84.64 85.19 4,623,543 -0.03(-0.03%)
May 03, 2021 85.14 85.56 84.78 85.22 3,364,754 -0.17(-0.20%)
Apr 30, 2021 86.17 86.19 85.20 85.39 3,912,103 -2.02(-2.31%)
Apr 29, 2021 87.52 87.66 86.72 87.40 2,828,682 -0.18(-0.20%)
Apr 28, 2021 87.08 87.88 86.94 87.58 4,191,608 -0.23(-0.26%)
Apr 27, 2021 88.18 88.21 87.60 87.81 6,116,677 -0.43(-0.49%)
Apr 26, 2021 88.25 88.37 88.04 88.24 4,940,398 +0.71(+0.81%)
Apr 23, 2021 87.28 87.75 87.20 87.54 4,020,920 +1.34(+1.55%)
Apr 22, 2021 87.16 87.16 86.01 86.20 4,455,601 -1.46(-1.67%)
Apr 21, 2021 86.54 87.70 86.34 87.66 3,680,937 -0.22(-0.25%)
Apr 20, 2021 88.35 88.50 87.57 87.88 4,184,938 -0.19(-0.21%)
Apr 19, 2021 88.24 88.35 87.81 88.06 3,280,272 -0.04(-0.04%)
Apr 16, 2021 88.52 88.53 88.04 88.10 5,105,059 -0.51(-0.57%)
Apr 15, 2021 88.58 88.76 88.15 88.61 5,321,184 +0.69(+0.78%)
Apr 14, 2021 88.16 88.29 87.76 87.92 4,055,715 +0.73(+0.83%)
Apr 13, 2021 87.19 87.42 86.91 87.20 6,455,360 +1.54(+1.79%)
Apr 12, 2021 85.86 85.97 85.43 85.66 2,770,303 -0.43(-0.50%)
Apr 09, 2021 86.07 86.17 85.80 86.09 2,660,179 -0.41(-0.47%)
Apr 08, 2021 86.73 86.94 86.47 86.50 3,765,359 +0.32(+0.37%)
Apr 07, 2021 86.71 86.71 85.88 86.18 4,007,661 -0.53(-0.61%)
Apr 06, 2021 86.54 87.00 86.35 86.71 2,176,802 +0.09(+0.11%)
Apr 05, 2021 86.06 86.74 85.96 86.61 3,842,906 +1.10(+1.29%)
Apr 01, 2021 85.25 85.62 85.17 85.51 3,388,276 +0.93(+1.10%)
Mar 31, 2021 83.99 84.88 83.90 84.58 3,320,326 +1.04(+1.24%)
Mar 30, 2021 83.71 83.83 83.30 83.54 3,445,268 +0.36(+0.43%)
Mar 29, 2021 83.17 83.49 82.75 83.18 4,132,318 -0.87(-1.03%)
Mar 26, 2021 82.93 84.11 82.76 84.05 4,651,549 +1.71(+2.07%)
Mar 25, 2021 81.40 82.47 81.28 82.34 5,288,364 +1.24(+1.53%)
Mar 24, 2021 82.07 82.12 81.06 81.10 4,143,901 -0.44(-0.54%)
Mar 23, 2021 82.28 82.39 81.37 81.54 5,059,429 -2.46(-2.93%)
Mar 22, 2021 83.53 84.24 83.07 84.00 3,591,360 +0.20(+0.24%)
Mar 19, 2021 83.06 83.91 82.66 83.80 6,499,420 +1.18(+1.43%)
Mar 18, 2021 83.66 84.04 82.60 82.62 5,067,977 -1.90(-2.24%)
Mar 17, 2021 83.26 84.93 83.01 84.52 4,238,217 +0.19(+0.22%)
Mar 16, 2021 84.55 84.82 84.08 84.33 3,755,018 +0.15(+0.18%)
Mar 15, 2021 83.68 84.25 83.21 84.18 2,841,131 +1.18(+1.42%)
Mar 12, 2021 83.38 83.44 82.65 83.00 3,583,213 -0.68(-0.81%)
Mar 11, 2021 83.52 83.84 83.06 83.68 4,932,172 +2.43(+2.99%)
Mar 10, 2021 81.67 81.67 80.73 81.25 4,630,354 -1.22(-1.47%)
Mar 09, 2021 82.09 83.05 81.97 82.46 5,427,812 +0.61(+0.75%)
Mar 08, 2021 82.03 82.29 81.29 81.85 8,670,662 -2.07(-2.47%)
Mar 05, 2021 83.93 84.04 82.37 83.92 4,913,728 +1.38(+1.67%)
Mar 04, 2021 84.27 84.81 82.01 82.55 5,011,682 -1.53(-1.82%)
Mar 03, 2021 84.75 85.07 83.97 84.08 3,817,393 -0.25(-0.29%)
Mar 02, 2021 84.34 84.66 83.60 84.32 3,429,150 -0.84(-0.99%)
Mar 01, 2021 84.32 85.57 84.17 85.16 4,289,684 +2.22(+2.67%)
Feb 26, 2021 83.29 83.52 82.17 82.94 7,108,201 -0.98(-1.17%)
Feb 25, 2021 86.31 86.67 83.63 83.92 5,801,369 -0.92(-1.09%)
Feb 24, 2021 83.92 84.95 83.53 84.85 4,454,766 -0.94(-1.10%)
Feb 23, 2021 85.13 85.97 84.36 85.79 3,435,829 +0.29(+0.34%)
Feb 22, 2021 85.67 86.31 85.44 85.50 3,363,433 -2.28(-2.60%)
Feb 19, 2021 87.61 88.29 87.55 87.78 2,677,785 +1.40(+1.63%)
Feb 18, 2021 86.15 86.51 85.30 86.38 3,077,459 -1.30(-1.48%)
Feb 17, 2021 87.25 87.78 87.08 87.68 2,263,849 -0.59(-0.67%)
Feb 16, 2021 88.75 88.94 88.13 88.27 2,439,323 -0.45(-0.51%)
Feb 12, 2021 88.11 88.91 88.02 88.72 2,527,393 +0.11(+0.13%)
Feb 11, 2021 88.34 88.92 88.23 88.61 2,793,626 +0.96(+1.10%)
Feb 10, 2021 87.92 88.18 87.25 87.65 2,552,578 +0.61(+0.70%)
Feb 09, 2021 86.23 87.18 86.11 87.04 4,574,056 +0.45(+0.52%)
Feb 08, 2021 86.04 86.75 85.97 86.58 2,544,788 -1.07(-1.22%)
Feb 05, 2021 87.14 87.69 86.71 87.65 2,718,406 +1.27(+1.47%)
Feb 04, 2021 86.06 86.57 85.41 86.38 3,277,277 -1.33(-1.52%)
Feb 03, 2021 87.68 87.88 87.15 87.71 2,736,558 +0.78(+0.90%)
Feb 02, 2021 87.09 87.33 86.76 86.92 4,201,819 +0.48(+0.56%)
Feb 01, 2021 85.41 86.63 85.17 86.44 4,776,317 +3.38(+4.06%)
Jan 29, 2021 83.92 84.30 82.94 83.07 6,902,340 -3.80(-4.37%)
Jan 28, 2021 85.98 87.54 85.82 86.87 4,830,775 +1.23(+1.43%)
Jan 27, 2021 86.73 86.81 85.64 85.64 5,424,882 -3.24(-3.65%)
Jan 26, 2021 88.93 89.15 88.42 88.88 3,085,655 -1.40(-1.56%)
Jan 25, 2021 90.12 90.35 89.31 90.29 4,452,137 +1.83(+2.07%)
Jan 22, 2021 88.16 88.65 88.11 88.46 3,513,639 -2.09(-2.31%)
Jan 21, 2021 89.85 90.55 89.51 90.55 4,936,301 +2.01(+2.27%)
Jan 20, 2021 88.00 88.56 87.75 88.54 3,632,176 +1.21(+1.38%)
Jan 19, 2021 87.87 88.23 87.06 87.34 5,544,690 +0.38(+0.43%)
Jan 15, 2021 87.06 87.35 86.58 86.96 4,070,132 -2.86(-3.18%)
Jan 14, 2021 89.98 90.38 89.62 89.82 4,026,490 +0.62(+0.70%)
Jan 13, 2021 89.21 89.37 89.00 89.20 3,407,603 -0.02(-0.02%)
Jan 12, 2021 88.83 89.43 88.61 89.21 5,329,429 -0.74(-0.82%)
Jan 11, 2021 89.29 90.24 89.24 89.95 4,805,241 -0.77(-0.85%)
Jan 08, 2021 90.07 90.80 89.39 90.72 6,191,954 +3.88(+4.47%)
Jan 07, 2021 85.99 86.85 85.83 86.84 5,075,552 +1.60(+1.88%)
Jan 06, 2021 84.18 85.70 84.04 85.24 6,321,771 -0.12(-0.14%)
Jan 05, 2021 84.68 85.48 84.60 85.36 4,531,647 +2.08(+2.50%)
Jan 04, 2021 84.21 84.58 82.82 83.27 5,365,934 +2.14(+2.64%)
Dec 31, 2020 81.13 81.13 81.13 3,616,194 -0.09(-0.12%)
Dec 30, 2020 81.25 81.57 81.19 81.23 3,616,194 +1.50(+1.88%)
Dec 29, 2020 79.47 79.81 79.33 79.73 3,338,301 +1.54(+1.97%)
Dec 28, 2020 78.30 78.41 78.13 78.19 2,870,150 +0.73(+0.94%)
Dec 24, 2020 77.36 77.61 77.17 77.47 1,422,679 +1.25(+1.65%)
Dec 23, 2020 75.98 76.43 75.93 76.21 2,387,343 +1.55(+2.07%)
Dec 22, 2020 75.30 75.30 74.64 74.67 3,738,461 -1.19(-1.57%)
Dec 21, 2020 75.34 76.12 75.17 75.85 4,005,689 -0.73(-0.95%)
Dec 18, 2020 76.88 76.93 76.41 76.58 4,481,748 -0.46(-0.60%)
Dec 17, 2020 77.21 77.24 76.99 77.04 3,826,465 -0.18(-0.23%)
Dec 16, 2020 77.32 77.53 76.94 77.22 5,273,552 -0.59(-0.76%)
Dec 15, 2020 77.03 77.84 76.89 77.81 4,340,022 +1.11(+1.45%)
Dec 14, 2020 77.37 77.40 76.66 76.70 4,601,524 -0.42(-0.55%)
Dec 11, 2020 77.29 77.51 77.09 77.13 3,919,802 -0.56(-0.72%)
Dec 10, 2020 76.78 77.76 76.69 77.69 4,430,755 +0.78(+1.01%)
Dec 09, 2020 77.74 77.74 76.44 76.91 4,867,529 +0.77(+1.01%)
Dec 08, 2020 76.16 76.34 76.00 76.14 4,757,481 -1.66(-2.13%)
Dec 07, 2020 77.89 78.09 77.51 77.80 3,578,547 +0.15(+0.19%)
Dec 04, 2020 77.10 77.66 77.08 77.65 4,192,124 +2.09(+2.76%)
Dec 03, 2020 75.58 75.97 75.40 75.56 3,873,356 +1.30(+1.75%)
Dec 02, 2020 74.05 74.43 73.90 74.26 4,346,992 +1.37(+1.87%)
Dec 01, 2020 72.49 73.03 72.24 72.90 3,864,478 +1.39(+1.95%)
Nov 30, 2020 71.64 71.91 71.30 71.50 6,914,596 -1.35(-1.85%)
Nov 27, 2020 72.68 73.05 72.62 72.85 2,492,467 +1.06(+1.47%)
Nov 25, 2020 71.77 71.94 71.41 71.79 3,763,442 -0.61(-0.84%)
Nov 24, 2020 71.69 72.43 71.52 72.40 4,533,737 +1.19(+1.67%)
Nov 23, 2020 71.28 71.47 70.82 71.21 4,831,621 +1.36(+1.94%)
Nov 20, 2020 69.71 70.07 69.64 69.86 3,573,629 +0.06(+0.08%)
Nov 19, 2020 69.25 69.89 69.18 69.80 4,362,341 -0.22(-0.32%)
Nov 18, 2020 70.23 70.45 69.99 70.02 6,607,039 -0.04(-0.05%)
Nov 17, 2020 69.73 70.24 69.61 70.06 4,588,907 -0.05(-0.07%)
Nov 16, 2020 69.80 70.14 69.67 70.11 5,311,854 +1.30(+1.89%)
Nov 13, 2020 68.57 68.83 68.35 68.81 4,227,927 +1.62(+2.41%)
Nov 12, 2020 67.66 67.82 67.03 67.19 3,212,667 -0.66(-0.97%)
Nov 11, 2020 67.81 67.93 67.48 67.84 4,147,581 +0.89(+1.33%)
Nov 10, 2020 66.68 67.16 66.46 66.96 4,456,876 +0.61(+0.92%)
Nov 09, 2020 67.77 67.83 66.32 66.35 6,404,035 +0.65(+0.98%)
Nov 06, 2020 65.57 65.92 65.38 65.70 4,140,930 -0.22(-0.33%)
Nov 05, 2020 65.63 66.13 65.41 65.92 4,818,082 +1.53(+2.37%)
Nov 04, 2020 63.23 64.70 63.20 64.39 6,283,363 +1.28(+2.03%)
Nov 03, 2020 63.01 63.23 62.90 63.11 4,397,872 +1.34(+2.17%)
Nov 02, 2020 61.73 61.80 61.46 61.77 3,761,819 +1.05(+1.73%)
Oct 30, 2020 61.09 61.21 60.31 60.72 5,539,195 -1.37(-2.20%)
Oct 29, 2020 61.96 62.23 61.59 62.09 7,293,413 +0.31(+0.50%)
Oct 28, 2020 62.19 62.31 61.68 61.78 5,183,378 -0.95(-1.51%)
Oct 27, 2020 62.83 62.88 62.55 62.73 2,960,011 -0.12(-0.19%)
Oct 26, 2020 63.00 63.26 62.41 62.85 4,278,190 -1.06(-1.65%)
Oct 23, 2020 63.73 63.91 63.51 63.91 3,135,756 +0.88(+1.40%)
Oct 22, 2020 63.10 63.19 62.80 63.03 4,499,818 -0.32(-0.50%)
Oct 21, 2020 63.33 63.71 63.27 63.34 4,655,711 +0.39(+0.62%)
Oct 20, 2020 62.76 63.33 62.70 62.95 4,330,458 +0.78(+1.25%)
Oct 19, 2020 62.37 62.57 62.02 62.17 3,998,436 -0.09(-0.15%)
Oct 16, 2020 62.47 62.60 62.20 62.27 3,139,604 +0.00(+0.00%)
Oct 15, 2020 61.82 62.37 61.73 62.27 3,374,224 -0.32(-0.51%)
Oct 14, 2020 62.72 62.93 62.44 62.59 3,567,581 -0.50(-0.79%)
Oct 13, 2020 63.33 63.37 62.85 63.08 3,548,912 -0.53(-0.84%)
Oct 12, 2020 63.50 63.77 63.36 63.62 5,264,011 -0.33(-0.51%)
Oct 09, 2020 63.92 64.08 63.63 63.94 2,843,983 +0.59(+0.93%)
Oct 08, 2020 63.13 63.46 62.97 63.35 4,181,574 +0.32(+0.50%)
Oct 07, 2020 62.69 63.15 62.64 63.04 3,900,741 +1.47(+2.39%)
Oct 06, 2020 61.97 62.28 61.46 61.57 4,522,101 -0.78(-1.25%)
Oct 05, 2020 61.78 62.38 61.78 62.34 3,120,264 +1.35(+2.21%)
Oct 02, 2020 60.61 61.45 60.44 61.00 3,238,037 -0.77(-1.24%)
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.