Emrg Mkts Consumer Egshares (NY: ECON )

27.09 USD +0.12 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.88 27.91 27.73 27.78 20,000 -0.39(-1.38%)
Apr 29, 2021 28.44 28.44 28.04 28.17 18,797 -0.27(-0.95%)
Apr 28, 2021 28.35 28.53 28.35 28.44 26,607 +0.19(+0.65%)
Apr 27, 2021 28.15 28.30 28.15 28.25 27,810 +0.05(+0.20%)
Apr 26, 2021 28.05 28.20 28.03 28.20 12,153 +0.07(+0.25%)
Apr 23, 2021 28.12 28.23 28.07 28.13 16,800 +0.23(+0.82%)
Apr 22, 2021 27.99 28.06 27.82 27.90 28,203 +0.13(+0.47%)
Apr 21, 2021 27.51 27.79 27.49 27.77 42,955 +0.09(+0.33%)
Apr 20, 2021 27.90 27.92 27.58 27.68 22,372 -0.12(-0.43%)
Apr 19, 2021 27.93 28.00 27.76 27.80 39,657 -0.10(-0.36%)
Apr 16, 2021 27.80 27.93 27.71 27.90 16,500 +0.26(+0.94%)
Apr 15, 2021 27.77 27.77 27.64 27.64 18,118 -0.01(-0.04%)
Apr 14, 2021 27.81 27.86 27.61 27.65 16,440 +0.09(+0.33%)
Apr 13, 2021 27.41 27.62 27.41 27.56 17,475 +0.00(+0.00%)
Apr 12, 2021 27.57 27.58 27.45 27.56 35,494 -0.17(-0.63%)
Apr 09, 2021 27.75 27.77 27.68 27.73 6,100 -0.33(-1.16%)
Apr 08, 2021 28.12 28.18 28.01 28.06 15,313 +0.28(+1.01%)
Apr 07, 2021 27.86 27.90 27.70 27.78 12,308 -0.54(-1.92%)
Apr 06, 2021 28.09 28.46 28.09 28.32 10,086 +0.21(+0.76%)
Apr 05, 2021 28.20 28.20 28.02 28.11 20,623 -0.07(-0.25%)
Apr 01, 2021 28.37 28.41 28.14 28.18 14,900 +0.32(+1.15%)
Mar 31, 2021 27.82 27.99 27.81 27.86 94,710 +0.20(+0.72%)
Mar 30, 2021 27.56 27.81 27.56 27.66 27,448 +0.20(+0.73%)
Mar 29, 2021 27.44 27.59 27.38 27.46 89,238 -0.31(-1.12%)
Mar 26, 2021 27.49 27.80 26.96 27.77 32,100 +0.37(+1.35%)
Mar 25, 2021 27.47 27.68 27.35 27.40 35,048 -0.14(-0.51%)
Mar 24, 2021 28.42 28.42 27.54 27.54 30,222 -1.21(-4.21%)
Mar 23, 2021 28.78 28.88 28.70 28.75 16,222 -0.41(-1.41%)
Mar 22, 2021 28.98 29.26 28.98 29.16 19,153 -0.06(-0.21%)
Mar 19, 2021 29.08 29.36 29.01 29.22 10,700 +0.24(+0.83%)
Mar 18, 2021 29.18 29.22 28.91 28.98 14,813 -0.40(-1.36%)
Mar 17, 2021 28.90 29.47 28.87 29.38 10,825 +0.07(+0.24%)
Mar 16, 2021 29.20 29.34 29.17 29.31 15,269 +0.31(+1.07%)
Mar 15, 2021 28.79 29.00 28.72 29.00 19,552 -0.01(-0.03%)
Mar 12, 2021 28.91 29.05 28.88 29.01 17,600 -0.63(-2.13%)
Mar 11, 2021 29.48 29.65 29.29 29.64 28,695 +0.94(+3.28%)
Mar 10, 2021 29.20 29.22 28.58 28.70 36,367 -0.37(-1.27%)
Mar 09, 2021 28.54 29.07 28.47 29.07 150,348 +1.25(+4.49%)
Mar 08, 2021 28.52 28.52 27.82 27.82 34,593 -1.30(-4.46%)
Mar 05, 2021 29.28 29.28 28.58 29.12 24,100 +0.33(+1.15%)
Mar 04, 2021 29.34 29.49 28.64 28.79 62,376 -0.71(-2.41%)
Mar 03, 2021 30.16 30.16 29.46 29.50 78,191 -0.36(-1.21%)
Mar 02, 2021 29.98 30.05 29.77 29.86 17,997 -0.13(-0.43%)
Mar 01, 2021 29.83 30.05 29.83 29.99 16,284 +0.86(+2.95%)
Feb 26, 2021 29.31 29.39 28.89 29.13 67,900 -0.46(-1.55%)
Feb 25, 2021 30.25 30.25 29.51 29.59 28,099 -0.82(-2.70%)
Feb 24, 2021 30.25 30.42 29.99 30.41 21,980 -0.48(-1.55%)
Feb 23, 2021 30.51 30.94 29.96 30.89 26,811 +0.01(+0.04%)
Feb 22, 2021 31.06 31.29 30.87 30.88 19,661 -1.14(-3.57%)
Feb 19, 2021 31.85 32.03 31.75 32.02 22,800 +0.51(+1.62%)
Feb 18, 2021 31.40 31.52 31.15 31.51 39,632 -0.58(-1.81%)
Feb 17, 2021 32.24 32.24 31.91 32.09 15,343 -0.20(-0.62%)
Feb 16, 2021 32.33 32.40 32.16 32.29 62,243 +0.07(+0.22%)
Feb 12, 2021 31.98 32.34 31.95 32.22 22,400 -0.02(-0.06%)
Feb 11, 2021 32.15 32.31 32.11 32.24 8,725 +0.37(+1.16%)
Feb 10, 2021 32.03 32.12 31.67 31.87 41,240 +0.22(+0.70%)
Feb 09, 2021 31.21 31.68 31.21 31.65 11,610 +0.52(+1.67%)
Feb 08, 2021 30.93 31.15 30.93 31.13 25,451 +0.10(+0.32%)
Feb 05, 2021 30.76 31.03 30.67 31.03 59,000 +0.40(+1.31%)
Feb 04, 2021 30.57 30.68 30.52 30.63 22,650 +0.10(+0.33%)
Feb 03, 2021 30.64 30.67 30.53 30.53 26,538 +0.11(+0.36%)
Feb 02, 2021 30.25 30.49 30.25 30.42 45,452 +0.45(+1.50%)
Feb 01, 2021 29.79 29.99 29.74 29.97 9,783 +0.69(+2.36%)
Jan 29, 2021 29.39 29.51 29.21 29.28 19,200 -0.59(-1.99%)
Jan 28, 2021 29.64 29.92 29.55 29.88 17,786 -0.00(-0.00%)
Jan 27, 2021 29.90 30.21 29.82 29.88 22,637 -0.78(-2.56%)
Jan 26, 2021 30.66 30.67 30.50 30.66 11,284 -0.12(-0.39%)
Jan 25, 2021 30.95 30.95 30.43 30.78 15,241 +0.45(+1.48%)
Jan 22, 2021 30.11 30.36 30.11 30.33 18,200 -0.12(-0.39%)
Jan 21, 2021 30.31 30.46 30.21 30.45 24,775 +0.04(+0.13%)
Jan 20, 2021 30.38 30.44 30.19 30.41 33,182 +0.57(+1.91%)
Jan 19, 2021 29.85 29.93 29.76 29.84 38,218 +0.72(+2.47%)
Jan 15, 2021 29.23 29.30 29.09 29.12 16,000 -0.32(-1.09%)
Jan 14, 2021 29.57 29.66 29.43 29.44 120,876 +0.23(+0.77%)
Jan 13, 2021 29.18 29.35 28.99 29.21 51,357 +0.05(+0.19%)
Jan 12, 2021 29.05 29.19 28.98 29.16 12,459 +0.25(+0.86%)
Jan 11, 2021 29.23 29.27 28.91 28.91 23,711 -0.61(-2.07%)
Jan 08, 2021 29.00 29.52 28.94 29.52 36,900 +1.12(+3.94%)
Jan 07, 2021 28.38 28.45 28.23 28.40 220,377 +0.08(+0.28%)
Jan 06, 2021 28.64 28.79 28.30 28.32 113,154 -0.60(-2.07%)
Jan 05, 2021 28.50 28.96 28.50 28.92 42,601 +0.72(+2.55%)
Jan 04, 2021 28.56 28.62 28.18 28.20 20,524 +0.01(+0.04%)
Dec 31, 2020 28.19 28.19 28.19 30,137 -0.06(-0.21%)
Dec 30, 2020 28.02 28.35 28.02 28.25 30,137 +0.62(+2.24%)
Dec 29, 2020 27.51 27.71 27.51 27.63 37,578 +0.24(+0.88%)
Dec 28, 2020 27.40 27.45 27.31 27.39 14,397 -0.05(-0.18%)
Dec 24, 2020 27.36 27.44 27.31 27.44 3,200 -0.19(-0.69%)
Dec 23, 2020 27.54 27.69 27.54 27.63 8,738 +0.26(+0.97%)
Dec 22, 2020 27.37 27.43 27.33 27.37 18,610 -0.15(-0.56%)
Dec 21, 2020 27.32 27.61 27.32 27.52 11,604 -0.43(-1.54%)
Dec 18, 2020 27.86 27.95 27.83 27.95 13,700 +0.01(+0.04%)
Dec 17, 2020 28.00 28.02 27.88 27.94 13,338 +0.08(+0.29%)
Dec 16, 2020 27.85 27.86 27.75 27.86 6,867 +0.29(+1.05%)
Dec 15, 2020 27.50 27.58 27.41 27.57 29,722 +0.22(+0.80%)
Dec 14, 2020 27.52 27.52 27.35 27.35 15,267 -0.06(-0.22%)
Dec 11, 2020 27.41 27.57 27.41 27.41 10,000 -0.17(-0.62%)
Dec 10, 2020 27.19 27.58 27.02 27.58 73,924 +0.49(+1.81%)
Dec 09, 2020 27.30 27.33 27.04 27.09 100,624 -0.26(-0.95%)
Dec 08, 2020 27.33 27.35 27.17 27.35 37,480 +0.10(+0.39%)
Dec 07, 2020 27.23 27.30 27.18 27.25 58,552 -0.09(-0.35%)
Dec 04, 2020 27.37 27.37 27.28 27.34 23,800 +0.16(+0.59%)
Dec 03, 2020 27.14 27.25 27.10 27.18 66,757 +0.32(+1.19%)
Dec 02, 2020 26.89 26.94 26.81 26.86 20,676 -0.19(-0.70%)
Dec 01, 2020 27.13 27.17 27.00 27.05 18,244 +0.21(+0.78%)
Nov 30, 2020 27.12 27.12 26.79 26.84 9,856 -0.74(-2.68%)
Nov 27, 2020 27.41 27.58 27.41 27.58 11,000 +0.20(+0.73%)
Nov 25, 2020 27.33 27.39 27.25 27.38 15,800 -0.31(-1.12%)
Nov 24, 2020 27.61 27.69 27.55 27.69 23,638 +0.40(+1.47%)
Nov 23, 2020 27.55 27.55 27.29 27.29 12,624 -0.12(-0.44%)
Nov 20, 2020 27.41 27.47 27.31 27.41 11,700 +0.22(+0.81%)
Nov 19, 2020 27.07 27.24 26.97 27.19 35,797 +0.16(+0.59%)
Nov 18, 2020 27.33 27.33 27.00 27.03 22,024 -0.22(-0.81%)
Nov 17, 2020 27.16 27.26 27.08 27.25 29,245 -0.09(-0.33%)
Nov 16, 2020 27.27 27.43 27.26 27.34 28,095 +0.05(+0.20%)
Nov 13, 2020 27.22 27.29 27.09 27.29 12,000 +0.41(+1.53%)
Nov 12, 2020 27.11 27.29 26.87 26.87 11,856 +0.03(+0.11%)
Nov 11, 2020 26.63 26.87 26.63 26.84 8,042 +0.06(+0.23%)
Nov 10, 2020 27.00 27.00 26.68 26.78 33,577 -0.63(-2.30%)
Nov 09, 2020 28.20 28.20 27.38 27.41 36,781 +0.08(+0.29%)
Nov 06, 2020 27.22 27.41 27.15 27.33 67,700 +0.09(+0.34%)
Nov 05, 2020 27.36 27.38 27.07 27.24 23,120 +0.42(+1.57%)
Nov 04, 2020 26.27 26.85 26.27 26.82 54,240 +1.12(+4.36%)
Nov 03, 2020 25.65 25.79 25.57 25.70 7,323 -0.01(-0.04%)
Nov 02, 2020 25.80 25.80 25.58 25.71 8,231 +0.31(+1.23%)
Oct 30, 2020 25.52 25.55 25.29 25.40 9,700 -0.42(-1.63%)
Oct 29, 2020 25.57 25.87 25.57 25.82 7,799 +0.33(+1.30%)
Oct 28, 2020 25.52 25.57 25.47 25.49 7,229 -0.53(-2.04%)
Oct 27, 2020 25.84 26.06 25.84 26.02 4,179 +0.28(+1.09%)
Oct 26, 2020 25.65 25.78 25.53 25.74 14,648 -0.16(-0.62%)
Oct 23, 2020 25.76 25.96 25.75 25.90 10,500 +0.09(+0.34%)
Oct 22, 2020 25.76 25.88 25.76 25.81 23,468 -0.12(-0.47%)
Oct 21, 2020 25.90 26.07 25.90 25.93 8,052 +0.06(+0.24%)
Oct 20, 2020 25.73 26.01 25.73 25.87 10,331 +0.28(+1.10%)
Oct 19, 2020 25.76 25.91 25.56 25.59 19,102 -0.11(-0.44%)
Oct 16, 2020 25.79 25.80 25.70 25.70 31,300 +0.03(+0.13%)
Oct 15, 2020 25.65 25.70 25.50 25.67 12,743 -0.25(-0.96%)
Oct 14, 2020 26.05 26.08 25.91 25.92 24,566 -0.03(-0.12%)
Oct 13, 2020 26.01 26.01 25.82 25.95 19,065 -0.16(-0.60%)
Oct 12, 2020 26.00 26.11 25.97 26.11 13,233 +0.32(+1.24%)
Oct 09, 2020 25.66 25.88 25.66 25.79 10,100 +0.18(+0.70%)
Oct 08, 2020 25.58 25.67 25.52 25.61 6,670 +0.15(+0.59%)
Oct 07, 2020 25.51 25.57 25.44 25.46 14,514 +0.22(+0.87%)
Oct 06, 2020 25.29 25.51 25.24 25.24 17,272 +0.06(+0.24%)
Oct 05, 2020 25.16 25.22 25.10 25.18 5,250 +0.22(+0.88%)
Oct 02, 2020 25.06 25.21 24.95 24.96 26,000 -0.37(-1.46%)
Oct 01, 2020 25.33 25.34 25.17 25.33 24,461 +0.27(+1.08%)
Sep 30, 2020 24.80 25.14 24.80 25.06 18,282 +0.49(+1.99%)
Sep 29, 2020 24.60 24.64 24.55 24.57 10,805 -0.12(-0.49%)
Sep 28, 2020 24.70 24.74 24.59 24.69 10,078 +0.11(+0.45%)
Sep 25, 2020 24.28 24.58 24.28 24.58 16,300 +0.09(+0.37%)
Sep 24, 2020 24.39 24.65 24.33 24.49 29,293 -0.15(-0.61%)
Sep 23, 2020 24.94 24.94 24.64 24.64 9,783 -0.30(-1.20%)
Sep 22, 2020 24.88 25.00 24.75 24.94 13,177 -0.04(-0.16%)
Sep 21, 2020 24.69 24.98 24.65 24.98 14,753 -0.25(-0.99%)
Sep 18, 2020 25.29 25.30 25.14 25.23 14,500 -0.12(-0.47%)
Sep 17, 2020 25.34 25.42 25.24 25.35 23,418 -0.13(-0.51%)
Sep 16, 2020 25.60 25.62 25.44 25.48 125,434 +0.04(+0.16%)
Sep 15, 2020 25.56 25.56 25.41 25.44 78,840 +0.14(+0.55%)
Sep 14, 2020 25.18 25.36 25.18 25.30 10,050 +0.33(+1.32%)
Sep 11, 2020 25.14 25.16 24.87 24.97 13,700 +0.24(+0.97%)
Sep 10, 2020 25.19 25.21 24.71 24.73 32,789 -0.43(-1.71%)
Sep 09, 2020 25.14 25.23 25.01 25.16 23,754 +0.29(+1.17%)
Sep 08, 2020 24.82 25.04 24.72 24.87 13,568 -0.60(-2.36%)
Sep 04, 2020 25.38 25.49 24.96 25.47 21,100 -0.02(-0.08%)
Sep 03, 2020 25.74 25.74 25.26 25.49 44,942 -0.53(-2.04%)
Sep 02, 2020 26.13 26.20 25.88 26.02 15,899 +0.04(+0.15%)
Sep 01, 2020 25.77 25.98 25.77 25.98 33,726 +0.48(+1.88%)
Aug 31, 2020 25.66 25.66 25.45 25.50 22,350 -0.50(-1.92%)
Aug 28, 2020 25.84 26.05 25.84 26.00 85,700 +0.17(+0.68%)
Aug 27, 2020 25.94 25.95 25.77 25.83 20,764 -0.02(-0.10%)
Aug 26, 2020 25.83 25.92 25.76 25.85 19,658 -0.02(-0.08%)
Aug 25, 2020 25.59 25.89 25.59 25.87 43,983 +0.29(+1.13%)
Aug 24, 2020 25.71 25.72 25.55 25.58 30,663 +0.33(+1.31%)
Aug 21, 2020 25.03 25.32 25.03 25.25 45,800 +0.23(+0.92%)
Aug 20, 2020 24.71 25.03 24.71 25.02 64,780 +0.04(+0.16%)
Aug 19, 2020 25.24 25.24 24.92 24.98 73,791 -0.30(-1.19%)
Aug 18, 2020 25.17 25.40 25.14 25.28 56,194 +0.31(+1.24%)
Aug 17, 2020 24.78 24.97 24.78 24.97 22,036 +0.32(+1.30%)
Aug 14, 2020 24.69 24.71 24.63 24.65 16,600 -0.11(-0.44%)
Aug 13, 2020 24.82 24.93 24.70 24.76 22,818 -0.04(-0.16%)
Aug 12, 2020 24.67 24.83 24.67 24.80 34,238 +0.32(+1.31%)
Aug 11, 2020 24.64 24.74 24.47 24.48 33,573 -0.02(-0.08%)
Aug 10, 2020 24.60 24.63 24.39 24.50 28,600 -0.09(-0.37%)
Aug 07, 2020 24.64 24.75 24.45 24.59 29,700 -0.47(-1.88%)
Aug 06, 2020 24.91 25.09 24.87 25.06 19,502 +0.07(+0.28%)
Aug 05, 2020 24.95 25.08 24.95 24.99 34,917 +0.23(+0.93%)
Aug 04, 2020 24.65 24.78 24.65 24.76 30,842 +0.31(+1.25%)
Aug 03, 2020 24.38 24.55 24.38 24.45 17,250 +0.13(+0.56%)
Jul 31, 2020 24.30 24.32 24.12 24.32 16,600 -0.06(-0.25%)
Jul 30, 2020 24.34 24.38 24.18 24.38 13,612 -0.13(-0.53%)
Jul 29, 2020 24.44 24.53 24.41 24.51 21,317 +0.24(+0.99%)
Jul 28, 2020 24.36 24.39 24.22 24.27 9,076 -0.04(-0.16%)
Jul 27, 2020 24.13 24.32 24.13 24.31 52,642 +0.13(+0.54%)
Jul 24, 2020 23.86 24.18 23.86 24.18 47,100 -0.02(-0.10%)
Jul 23, 2020 24.45 24.53 24.12 24.20 252,431 -0.26(-1.08%)
Jul 22, 2020 24.59 24.59 24.36 24.47 28,017 -0.22(-0.89%)
Jul 21, 2020 24.87 24.87 24.65 24.69 31,542 +0.27(+1.11%)
Jul 20, 2020 24.29 24.45 24.23 24.42 25,059 +0.24(+0.99%)
Jul 17, 2020 24.18 24.20 24.13 24.18 34,400 +0.24(+1.00%)
Jul 16, 2020 23.88 24.03 23.87 23.94 14,372 -0.39(-1.60%)
Jul 15, 2020 24.37 24.44 24.22 24.33 64,290 +0.15(+0.60%)
Jul 14, 2020 23.90 24.21 23.83 24.18 38,361 -0.12(-0.51%)
Jul 13, 2020 24.72 24.79 24.28 24.31 54,416 -0.25(-1.02%)
Jul 10, 2020 24.59 24.59 24.44 24.56 15,200 -0.16(-0.65%)
Jul 09, 2020 24.86 24.86 24.48 24.72 19,247 +0.18(+0.73%)
Jul 08, 2020 24.33 24.55 24.30 24.54 63,027 +0.58(+2.44%)
Jul 07, 2020 24.07 24.24 23.95 23.96 19,482 -0.45(-1.86%)
Jul 06, 2020 24.24 24.43 24.24 24.41 40,675 +0.89(+3.78%)
Jul 02, 2020 23.51 23.63 23.45 23.52 38,500 +0.53(+2.31%)
Jul 01, 2020 22.92 23.04 22.88 22.99 68,457 +0.16(+0.70%)
Jun 30, 2020 22.82 22.90 22.76 22.83 119,590 -0.06(-0.26%)
Jun 29, 2020 22.82 22.89 22.65 22.89 206,484 +0.05(+0.22%)
Jun 26, 2020 22.99 23.00 22.72 22.84 132,900 -0.27(-1.17%)
Jun 25, 2020 22.91 23.13 22.90 23.11 63,880 +0.13(+0.57%)
Jun 24, 2020 23.09 23.17 22.78 22.98 77,212 -0.22(-0.95%)
Jun 23, 2020 23.20 23.31 23.20 23.20 85,853 +0.26(+1.13%)
Jun 22, 2020 22.88 22.98 22.83 22.94 76,906 +0.13(+0.57%)
Jun 19, 2020 22.93 22.95 22.71 22.81 77,700 +0.11(+0.48%)
Jun 18, 2020 22.63 22.80 22.63 22.70 127,509 -0.03(-0.13%)
Jun 17, 2020 22.65 22.82 22.65 22.73 41,372 +0.18(+0.80%)
Jun 16, 2020 22.94 22.95 22.41 22.55 96,863 +0.08(+0.36%)
Jun 15, 2020 22.10 22.57 22.00 22.47 40,330 -0.01(-0.04%)
Jun 12, 2020 22.49 22.60 22.19 22.48 192,700 +0.51(+2.32%)
Jun 11, 2020 22.41 22.49 21.94 21.97 71,797 -1.03(-4.48%)
Jun 10, 2020 22.95 23.04 22.86 23.00 50,412 +0.11(+0.48%)
Jun 09, 2020 22.69 22.89 22.69 22.89 81,332 -0.15(-0.65%)
Jun 08, 2020 22.91 23.04 22.76 23.04 39,332 +0.09(+0.39%)
Jun 05, 2020 22.80 23.01 22.80 22.95 93,000 +0.59(+2.64%)
Jun 04, 2020 22.39 22.59 22.30 22.36 93,020 -0.31(-1.37%)
Jun 03, 2020 22.47 22.73 22.46 22.67 65,254 +0.40(+1.80%)
Jun 02, 2020 22.07 22.28 21.97 22.27 29,726 +0.43(+1.97%)
Jun 01, 2020 21.52 21.85 21.52 21.84 36,661 +0.38(+1.77%)
May 29, 2020 21.07 21.46 20.99 21.46 35,200 +0.45(+2.14%)
May 28, 2020 21.16 21.25 20.99 21.01 138,489 -0.17(-0.80%)
May 27, 2020 21.34 21.34 20.95 21.18 45,675 -0.05(-0.24%)
May 26, 2020 21.26 21.50 21.22 21.23 92,693 +0.52(+2.51%)
May 22, 2020 20.94 20.94 20.67 20.71 17,100 -0.55(-2.59%)
May 21, 2020 21.21 21.38 21.14 21.26 129,605 -0.09(-0.42%)
May 20, 2020 21.54 21.63 21.25 21.35 68,100 +0.14(+0.66%)
May 19, 2020 21.43 21.49 21.21 21.21 28,309 -0.17(-0.80%)
May 18, 2020 20.99 21.39 20.99 21.38 58,693 +0.84(+4.09%)
May 15, 2020 20.52 20.59 20.39 20.54 25,500 -0.15(-0.72%)
May 14, 2020 20.24 20.73 20.18 20.69 42,782 +0.08(+0.39%)
May 13, 2020 20.86 21.00 20.51 20.61 41,537 -0.08(-0.39%)
May 12, 2020 20.87 21.03 20.68 20.69 84,684 -0.04(-0.19%)
May 11, 2020 20.81 20.90 20.73 20.73 31,890 -0.09(-0.43%)
May 08, 2020 20.62 20.92 20.62 20.82 73,000 +0.44(+2.16%)
May 07, 2020 20.42 20.45 20.29 20.38 46,630 +0.17(+0.84%)
May 06, 2020 20.35 20.42 20.20 20.21 80,398 -0.19(-0.93%)
May 05, 2020 20.35 20.54 20.33 20.40 38,961 +0.25(+1.24%)
May 04, 2020 20.02 20.20 19.96 20.15 36,524 +0.24(+1.21%)
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.