Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.21 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.32 29.37 29.11 29.14 3,584,363 +0.05(+0.16%)
Sep 29, 2021 29.12 29.25 29.00 29.09 2,138,703 +0.05(+0.19%)
Sep 28, 2021 29.25 29.27 28.96 29.04 3,046,437 -0.54(-1.83%)
Sep 27, 2021 29.48 29.63 29.48 29.58 2,287,892 +0.15(+0.52%)
Sep 24, 2021 29.43 29.56 29.39 29.43 2,310,177 -0.26(-0.88%)
Sep 23, 2021 29.60 29.74 29.60 29.69 1,303,163 +0.34(+1.17%)
Sep 22, 2021 29.39 29.67 29.34 29.34 3,150,319 +0.33(+1.15%)
Sep 21, 2021 29.13 29.23 28.98 29.01 3,073,139 +0.23(+0.82%)
Sep 20, 2021 28.65 28.87 28.50 28.78 3,282,243 -0.46(-1.58%)
Sep 17, 2021 29.56 29.61 29.08 29.24 4,211,454 -0.49(-1.64%)
Sep 16, 2021 29.70 29.76 29.50 29.72 6,669,175 -0.07(-0.24%)
Sep 15, 2021 29.69 29.81 29.62 29.80 2,072,649 +0.22(+0.73%)
Sep 14, 2021 29.99 29.99 29.58 29.58 2,079,908 -0.25(-0.85%)
Sep 13, 2021 29.91 29.94 29.75 29.83 2,935,357 +0.25(+0.86%)
Sep 10, 2021 29.83 29.85 29.57 29.58 3,316,858 +0.02(+0.06%)
Sep 09, 2021 29.64 29.77 29.52 29.56 3,358,952 -0.22(-0.73%)
Sep 08, 2021 29.88 29.93 29.71 29.78 2,004,128 -0.17(-0.57%)
Sep 07, 2021 30.16 30.20 29.94 29.95 3,697,774 -0.29(-0.96%)
Sep 03, 2021 30.18 30.28 30.12 30.24 2,330,131 +0.03(+0.09%)
Sep 02, 2021 30.09 30.27 30.09 30.21 1,827,624 +0.21(+0.69%)
Sep 01, 2021 30.04 30.10 30.00 30.00 3,418,191 +0.18(+0.61%)
Aug 31, 2021 29.89 29.92 29.81 29.82 4,402,533 -0.15(-0.51%)
Aug 30, 2021 30.03 30.12 29.96 29.98 2,506,533 -0.02(-0.06%)
Aug 27, 2021 29.79 30.05 29.77 29.99 2,016,461 +0.26(+0.88%)
Aug 26, 2021 29.83 29.89 29.69 29.73 1,896,443 -0.18(-0.60%)
Aug 25, 2021 29.84 29.95 29.79 29.91 1,719,285 +0.14(+0.46%)
Aug 24, 2021 29.60 29.82 29.57 29.78 5,229,607 +0.04(+0.12%)
Aug 23, 2021 29.65 29.80 29.64 29.74 1,947,184 +0.20(+0.67%)
Aug 20, 2021 29.33 29.57 29.30 29.54 1,826,892 +0.14(+0.46%)
Aug 19, 2021 29.41 29.53 29.31 29.41 2,937,446 -0.46(-1.54%)
Aug 18, 2021 29.96 30.09 29.84 29.87 2,055,114 -0.16(-0.54%)
Aug 17, 2021 30.03 30.13 29.87 30.03 1,847,936 -0.18(-0.60%)
Aug 16, 2021 30.15 30.24 29.99 30.21 1,421,780 -0.25(-0.83%)
Aug 13, 2021 30.41 30.48 30.37 30.46 1,263,093 +0.16(+0.54%)
Aug 12, 2021 30.37 30.37 30.24 30.30 2,395,176 -0.14(-0.45%)
Aug 11, 2021 30.30 30.45 30.27 30.44 2,260,747 +0.28(+0.93%)
Aug 10, 2021 29.97 30.16 29.94 30.16 8,827,867 +0.15(+0.51%)
Aug 09, 2021 30.01 30.04 29.94 30.00 1,046,872 -0.03(-0.09%)
Aug 06, 2021 30.07 30.12 29.97 30.03 1,479,133 -0.08(-0.27%)
Aug 05, 2021 30.09 30.15 30.01 30.11 1,208,307 +0.12(+0.39%)
Aug 04, 2021 30.14 30.18 29.97 29.99 1,632,341 -0.08(-0.27%)
Aug 03, 2021 29.99 30.10 29.81 30.08 1,937,604 +0.35(+1.19%)
Aug 02, 2021 29.82 29.94 29.69 29.72 3,276,650 +0.10(+0.34%)
Jul 30, 2021 29.75 29.86 29.57 29.62 1,745,466 -0.25(-0.85%)
Jul 29, 2021 29.98 30.05 29.87 29.88 1,433,224 +0.35(+1.19%)
Jul 28, 2021 29.44 29.60 29.37 29.52 2,286,901 +0.02(+0.06%)
Jul 27, 2021 29.34 29.51 29.21 29.51 2,743,471 +0.04(+0.12%)
Jul 26, 2021 29.33 29.47 29.33 29.47 2,159,921 +0.16(+0.55%)
Jul 23, 2021 29.28 29.36 29.18 29.31 2,339,080 +0.25(+0.87%)
Jul 22, 2021 29.18 29.19 28.97 29.06 2,026,642 -0.07(-0.25%)
Jul 21, 2021 28.92 29.19 28.92 29.13 3,503,745 +0.57(+1.99%)
Jul 20, 2021 28.18 28.59 28.12 28.56 3,379,049 +0.15(+0.54%)
Jul 19, 2021 28.51 28.55 28.21 28.40 3,802,747 -0.79(-2.69%)
Jul 16, 2021 29.43 29.43 29.12 29.19 1,863,183 -0.26(-0.89%)
Jul 15, 2021 29.50 29.61 29.34 29.45 1,876,481 -0.34(-1.15%)
Jul 14, 2021 29.91 29.94 29.75 29.80 1,366,269 -0.08(-0.27%)
Jul 13, 2021 29.92 29.96 29.82 29.88 1,317,350 -0.12(-0.39%)
Jul 12, 2021 29.84 30.08 29.79 29.99 3,346,827 +0.03(+0.09%)
Jul 09, 2021 29.63 29.97 29.58 29.97 3,926,314 +0.59(+2.00%)
Jul 08, 2021 29.24 29.41 29.11 29.38 3,191,267 -0.48(-1.60%)
Jul 07, 2021 29.77 29.88 29.66 29.86 3,035,036 +0.20(+0.67%)
Jul 06, 2021 29.92 29.92 29.52 29.66 3,383,317 -0.19(-0.64%)
Jul 02, 2021 29.73 29.85 29.60 29.85 1,527,808 +0.12(+0.40%)
Jul 01, 2021 29.64 29.75 29.58 29.73 2,785,574 +0.19(+0.64%)
Jun 30, 2021 29.43 29.60 29.37 29.54 2,530,489 -0.09(-0.31%)
Jun 29, 2021 29.73 29.76 29.58 29.63 1,895,755 -0.05(-0.15%)
Jun 28, 2021 29.90 29.90 29.67 29.68 5,570,265 -0.35(-1.17%)
Jun 25, 2021 29.99 30.04 29.94 30.03 1,862,589 +0.07(+0.24%)
Jun 24, 2021 29.90 29.99 29.84 29.96 2,252,714 +0.14(+0.45%)
Jun 23, 2021 30.10 30.12 29.79 29.82 2,280,214 +0.00(+0.00%)
Jun 22, 2021 29.77 29.91 29.67 29.82 2,671,129 +0.02(+0.06%)
Jun 21, 2021 29.46 29.85 29.43 29.81 4,056,003 +0.54(+1.85%)
Jun 18, 2021 29.43 29.52 29.20 29.26 4,314,051 -0.84(-2.79%)
Jun 17, 2021 30.18 30.25 29.93 30.10 2,815,309 -0.26(-0.86%)
Jun 16, 2021 30.65 30.68 30.25 30.37 3,486,985 -0.20(-0.65%)
Jun 15, 2021 30.50 30.59 30.48 30.56 4,839,030 +0.05(+0.18%)
Jun 14, 2021 30.44 30.57 30.42 30.51 1,499,956 +0.03(+0.09%)
Jun 11, 2021 30.46 30.48 30.36 30.48 4,658,145 +0.20(+0.66%)
Jun 10, 2021 30.33 30.39 30.23 30.28 6,341,305 +0.12(+0.41%)
Jun 09, 2021 30.24 30.25 30.15 30.16 2,651,468 -0.20(-0.67%)
Jun 08, 2021 30.37 30.42 30.25 30.37 1,647,877 +0.05(+0.18%)
Jun 07, 2021 30.39 30.40 30.29 30.31 1,282,454 +0.01(+0.03%)
Jun 04, 2021 30.31 30.32 30.22 30.30 1,490,340 +0.18(+0.59%)
Jun 03, 2021 30.14 30.15 30.05 30.13 1,864,404 -0.26(-0.85%)
Jun 02, 2021 30.31 30.44 30.24 30.38 2,025,070 +0.14(+0.47%)
Jun 01, 2021 30.37 30.42 30.21 30.24 2,222,204 +0.22(+0.74%)
May 28, 2021 30.10 30.16 30.02 30.02 3,757,477 -0.08(-0.27%)
May 27, 2021 30.05 30.13 29.94 30.10 5,613,027 +0.17(+0.56%)
May 26, 2021 29.92 30.03 29.86 29.93 2,873,701 -0.02(-0.06%)
May 25, 2021 30.08 30.09 29.89 29.95 2,431,391 -0.20(-0.68%)
May 24, 2021 30.04 30.22 29.98 30.15 2,456,202 +0.12(+0.41%)
May 21, 2021 30.13 30.15 29.93 30.03 3,030,629 -0.12(-0.38%)
May 20, 2021 29.89 30.15 29.81 30.14 3,815,521 +0.37(+1.25%)
May 19, 2021 29.68 29.89 29.48 29.77 4,787,988 -0.28(-0.92%)
May 18, 2021 30.28 30.29 30.03 30.05 2,825,170 -0.13(-0.44%)
May 17, 2021 29.94 30.21 29.92 30.18 2,236,454 +0.12(+0.38%)
May 14, 2021 29.88 30.13 29.88 30.06 3,519,060 +0.44(+1.47%)
May 13, 2021 29.33 29.67 29.30 29.63 4,240,218 +0.04(+0.12%)
May 12, 2021 29.79 29.96 29.51 29.59 3,137,236 -0.09(-0.30%)
May 11, 2021 29.55 29.79 29.50 29.68 3,848,210 -0.45(-1.50%)
May 10, 2021 30.32 30.38 30.11 30.13 4,782,780 +0.03(+0.09%)
May 07, 2021 29.77 30.12 29.71 30.11 3,197,218 +0.41(+1.38%)
May 06, 2021 29.49 29.70 29.36 29.70 2,448,994 +0.23(+0.78%)
May 05, 2021 29.38 29.49 29.24 29.47 2,476,776 +0.45(+1.56%)
May 04, 2021 29.02 29.14 28.82 29.01 3,854,954 -0.30(-1.03%)
May 03, 2021 29.18 29.35 29.12 29.32 5,021,036 +0.42(+1.45%)
Apr 30, 2021 29.11 29.21 28.79 28.90 4,450,539 -0.29(-1.00%)
Apr 29, 2021 29.33 29.33 29.04 29.19 3,531,320 +0.05(+0.18%)
Apr 28, 2021 28.98 29.16 28.97 29.14 2,224,320 +0.15(+0.52%)
Apr 27, 2021 28.93 29.01 28.90 28.99 1,401,434 -0.01(-0.03%)
Apr 26, 2021 28.98 29.05 28.96 29.00 6,175,265 +0.16(+0.55%)
Apr 23, 2021 28.69 28.93 28.68 28.84 2,921,363 +0.18(+0.62%)
Apr 22, 2021 28.80 28.86 28.60 28.66 3,457,590 -0.35(-1.19%)
Apr 21, 2021 28.65 29.01 28.64 29.01 2,856,840 +0.22(+0.77%)
Apr 20, 2021 29.01 29.01 28.67 28.78 6,381,168 -0.56(-1.91%)
Apr 19, 2021 29.33 29.41 29.26 29.34 3,699,517 +0.20(+0.67%)
Apr 16, 2021 29.07 29.19 28.99 29.15 3,864,758 +0.19(+0.64%)
Apr 15, 2021 28.87 28.96 28.84 28.96 4,394,881 +0.30(+1.05%)
Apr 14, 2021 28.53 28.73 28.53 28.66 4,058,692 +0.21(+0.75%)
Apr 13, 2021 28.32 28.45 28.30 28.45 2,090,791 +0.00(+0.00%)
Apr 12, 2021 28.43 28.50 28.38 28.45 7,103,358 -0.08(-0.28%)
Apr 09, 2021 28.51 28.54 28.47 28.53 5,331,912 -0.09(-0.31%)
Apr 08, 2021 28.59 28.65 28.47 28.61 3,352,269 +0.18(+0.62%)
Apr 07, 2021 28.38 28.50 28.33 28.44 3,321,248 +0.12(+0.44%)
Apr 06, 2021 28.29 28.42 28.18 28.31 2,495,600 -0.20(-0.72%)
Apr 05, 2021 28.34 28.54 28.30 28.52 4,347,472 +0.38(+1.36%)
Apr 01, 2021 27.96 28.14 27.88 28.14 3,545,528 +0.32(+1.15%)
Mar 31, 2021 27.87 27.92 27.74 27.82 5,154,664 -0.11(-0.38%)
Mar 30, 2021 27.79 27.94 27.77 27.92 1,889,584 -0.05(-0.19%)
Mar 29, 2021 27.84 27.99 27.81 27.98 3,338,723 -0.06(-0.22%)
Mar 26, 2021 27.74 28.05 27.74 28.04 4,921,843 +0.43(+1.54%)
Mar 25, 2021 27.32 27.63 27.24 27.61 4,517,627 +0.21(+0.78%)
Mar 24, 2021 27.40 27.63 27.37 27.40 5,267,523 -0.03(-0.10%)
Mar 23, 2021 27.66 27.73 27.40 27.42 9,183,581 -0.42(-1.50%)
Mar 22, 2021 27.84 27.92 27.77 27.84 4,326,728 -0.04(-0.16%)
Mar 19, 2021 27.80 27.95 27.59 27.89 3,444,558 -0.12(-0.44%)
Mar 18, 2021 28.14 28.36 27.98 28.01 8,770,367 -0.29(-1.04%)
Mar 17, 2021 28.12 28.38 28.05 28.30 8,026,374 +0.06(+0.22%)
Mar 16, 2021 28.23 28.29 28.11 28.24 3,562,916 +0.07(+0.25%)
Mar 15, 2021 28.15 28.20 27.83 28.17 2,927,338 -0.14(-0.50%)
Mar 12, 2021 27.98 28.33 27.95 28.31 5,729,149 +0.20(+0.70%)
Mar 11, 2021 28.09 28.17 28.00 28.12 1,987,502 +0.05(+0.19%)
Mar 10, 2021 28.01 28.07 27.87 28.06 2,917,600 +0.13(+0.48%)
Mar 09, 2021 28.02 28.06 27.89 27.93 3,879,364 +0.21(+0.77%)
Mar 08, 2021 27.59 27.91 27.54 27.72 5,075,094 -0.07(-0.26%)
Mar 05, 2021 27.80 27.83 27.36 27.79 7,879,452 +0.36(+1.30%)
Mar 04, 2021 27.73 27.91 27.26 27.43 6,415,407 -0.20(-0.71%)
Mar 03, 2021 27.60 27.85 27.49 27.63 4,701,952 +0.04(+0.13%)
Mar 02, 2021 27.55 27.69 27.49 27.59 4,696,359 +0.17(+0.62%)
Mar 01, 2021 27.27 27.45 27.25 27.42 4,188,458 +0.44(+1.65%)
Feb 26, 2021 27.32 27.32 26.86 26.98 6,916,020 -0.56(-2.03%)
Feb 25, 2021 28.21 28.28 27.47 27.54 5,432,880 -0.56(-1.99%)
Feb 24, 2021 27.79 28.14 27.74 28.10 2,758,689 +0.24(+0.86%)
Feb 23, 2021 27.73 27.92 27.45 27.86 4,149,653 +0.30(+1.10%)
Feb 22, 2021 27.48 27.75 27.47 27.56 2,504,656 +0.04(+0.16%)
Feb 19, 2021 27.64 27.71 27.45 27.51 4,312,424 -0.03(-0.10%)
Feb 18, 2021 27.52 27.57 27.31 27.54 1,642,375 -0.16(-0.58%)
Feb 17, 2021 27.65 27.74 27.53 27.70 2,123,779 -0.11(-0.38%)
Feb 16, 2021 27.73 27.89 27.73 27.81 3,913,834 +0.68(+2.49%)
Feb 12, 2021 26.76 27.13 26.76 27.13 2,702,989 +0.38(+1.43%)
Feb 11, 2021 26.74 26.77 26.61 26.75 2,286,512 +0.04(+0.13%)
Feb 10, 2021 26.90 26.94 26.61 26.71 2,062,048 -0.09(-0.33%)
Feb 09, 2021 26.68 26.85 26.62 26.80 1,805,501 +0.20(+0.73%)
Feb 08, 2021 26.63 26.69 26.48 26.61 2,613,140 +0.13(+0.50%)
Feb 05, 2021 26.44 26.49 26.27 26.47 1,994,514 +0.12(+0.47%)
Feb 04, 2021 26.34 26.38 26.23 26.35 2,071,410 -0.05(-0.20%)
Feb 03, 2021 26.33 26.43 26.25 26.40 3,201,188 -0.04(-0.17%)
Feb 02, 2021 26.37 26.47 26.26 26.45 2,025,278 +0.16(+0.61%)
Feb 01, 2021 26.34 26.36 26.16 26.29 3,204,794 +0.33(+1.27%)
Jan 29, 2021 26.24 26.33 25.83 25.96 6,182,555 -0.68(-2.53%)
Jan 28, 2021 26.54 26.77 26.51 26.63 4,693,921 +0.09(+0.33%)
Jan 27, 2021 26.70 26.85 26.46 26.55 4,993,742 -0.64(-2.35%)
Jan 26, 2021 27.22 27.23 27.10 27.18 1,663,741 +0.06(+0.23%)
Jan 25, 2021 26.92 27.14 26.80 27.12 2,808,324 -0.08(-0.29%)
Jan 22, 2021 27.13 27.28 27.09 27.20 3,417,768 -0.27(-0.97%)
Jan 21, 2021 27.54 27.54 27.29 27.47 2,760,510 +0.02(+0.06%)
Jan 20, 2021 27.34 27.45 27.23 27.45 3,055,844 +0.18(+0.65%)
Jan 19, 2021 27.22 27.28 27.08 27.27 3,181,291 +0.13(+0.49%)
Jan 15, 2021 27.28 27.31 26.94 27.14 4,500,968 -0.49(-1.77%)
Jan 14, 2021 27.46 27.72 27.45 27.63 3,688,830 +0.34(+1.24%)
Jan 13, 2021 27.36 27.38 27.22 27.29 2,540,634 -0.13(-0.49%)
Jan 12, 2021 27.26 27.45 27.16 27.42 6,300,133 +0.15(+0.55%)
Jan 11, 2021 27.09 27.34 27.08 27.27 4,424,250 -0.50(-1.79%)
Jan 08, 2021 27.68 27.78 27.49 27.77 2,285,041 +0.19(+0.68%)
Jan 07, 2021 27.54 27.66 27.46 27.58 3,427,018 +0.00(+0.00%)
Jan 06, 2021 27.37 27.74 27.32 27.58 6,976,236 +0.81(+3.02%)
Jan 05, 2021 26.48 26.87 26.47 26.78 4,892,796 +0.41(+1.55%)
Jan 04, 2021 26.78 26.84 26.22 26.37 5,616,082 +0.35(+1.33%)
Dec 31, 2020 26.02 26.02 26.02 1,643,365 -0.29(-1.11%)
Dec 30, 2020 26.56 26.56 26.29 26.31 1,643,365 -0.05(-0.20%)
Dec 29, 2020 26.63 26.64 26.31 26.37 3,347,789 +0.26(+0.99%)
Dec 28, 2020 26.40 26.43 26.09 26.11 3,783,929 -0.04(-0.14%)
Dec 24, 2020 26.25 26.26 26.04 26.15 2,446,232 +0.05(+0.20%)
Dec 23, 2020 25.95 26.15 25.94 26.09 4,618,522 +0.49(+1.91%)
Dec 22, 2020 25.58 25.63 25.46 25.60 3,975,960 -0.05(-0.21%)
Dec 21, 2020 25.21 25.77 25.15 25.66 5,720,073 -0.44(-1.70%)
Dec 18, 2020 26.32 26.32 26.08 26.10 3,286,069 -0.30(-1.14%)
Dec 17, 2020 26.50 26.55 26.36 26.40 7,215,897 +0.07(+0.27%)
Dec 16, 2020 26.25 26.37 26.19 26.33 3,444,745 +0.22(+0.85%)
Dec 15, 2020 25.84 26.13 25.74 26.11 5,892,818 +0.37(+1.45%)
Dec 14, 2020 26.00 26.05 25.73 25.74 3,122,748 -0.06(-0.23%)
Dec 11, 2020 25.76 25.81 25.60 25.80 3,787,570 -0.29(-1.11%)
Dec 10, 2020 25.93 26.20 25.91 26.09 4,746,086 -0.09(-0.34%)
Dec 09, 2020 26.29 26.31 25.96 26.17 5,977,419 +0.10(+0.37%)
Dec 08, 2020 25.87 26.10 25.85 26.08 3,664,337 +0.11(+0.44%)
Dec 07, 2020 25.96 26.06 25.89 25.96 7,248,252 -0.25(-0.97%)
Dec 04, 2020 26.23 26.35 26.14 26.22 7,030,368 +0.27(+1.05%)
Dec 03, 2020 25.90 26.04 25.81 25.95 11,208,594 +0.32(+1.23%)
Dec 02, 2020 25.48 25.71 25.45 25.63 7,761,317 +0.08(+0.31%)
Dec 01, 2020 25.31 25.58 25.28 25.55 5,451,535 +0.73(+2.94%)
Nov 30, 2020 25.34 25.34 24.79 24.82 9,002,635 -0.60(-2.35%)
Nov 27, 2020 25.13 25.42 25.11 25.42 11,777,469 -0.03(-0.10%)
Nov 25, 2020 25.33 25.49 25.25 25.45 5,299,047 -0.18(-0.72%)
Nov 24, 2020 25.41 25.64 25.39 25.63 4,552,579 +0.48(+1.92%)
Nov 23, 2020 25.22 25.27 24.98 25.15 5,610,098 +0.04(+0.18%)
Nov 20, 2020 25.10 25.14 24.98 25.10 5,223,336 -0.02(-0.07%)
Nov 19, 2020 24.89 25.13 24.80 25.12 3,792,456 +0.21(+0.85%)
Nov 18, 2020 25.22 25.31 24.91 24.91 2,708,150 -0.15(-0.60%)
Nov 17, 2020 24.96 25.14 24.85 25.06 2,659,523 -0.16(-0.63%)
Nov 16, 2020 25.22 25.25 25.08 25.22 3,844,155 +0.35(+1.41%)
Nov 13, 2020 24.64 24.88 24.62 24.87 3,235,055 +0.38(+1.54%)
Nov 12, 2020 24.65 24.79 24.40 24.49 5,272,787 -0.51(-2.04%)
Nov 11, 2020 24.96 25.06 24.87 25.00 4,157,674 +0.29(+1.17%)
Nov 10, 2020 24.66 24.86 24.62 24.71 9,869,297 +0.70(+2.93%)
Nov 09, 2020 24.41 24.43 23.99 24.01 10,265,418 +1.08(+4.71%)
Nov 06, 2020 23.00 23.05 22.89 22.92 2,918,324 +0.06(+0.27%)
Nov 05, 2020 22.82 22.93 22.72 22.86 4,241,347 +0.43(+1.92%)
Nov 04, 2020 22.35 22.65 22.23 22.43 5,305,593 +0.20(+0.91%)
Nov 03, 2020 22.15 22.37 22.12 22.23 4,300,160 +0.61(+2.80%)
Nov 02, 2020 21.55 21.63 21.43 21.62 4,106,355 +0.25(+1.15%)
Oct 30, 2020 21.36 21.41 21.15 21.38 4,393,026 -0.05(-0.25%)
Oct 29, 2020 21.27 21.52 21.10 21.43 4,955,966 +0.21(+0.99%)
Oct 28, 2020 21.45 21.52 21.21 21.22 6,047,402 -0.85(-3.86%)
Oct 27, 2020 22.24 22.27 22.04 22.07 3,351,140 -0.22(-0.99%)
Oct 26, 2020 22.53 22.56 22.16 22.29 2,915,737 -0.34(-1.51%)
Oct 23, 2020 22.67 22.70 22.49 22.64 4,216,217 +0.23(+1.02%)
Oct 22, 2020 22.32 22.45 22.24 22.41 3,383,643 +0.05(+0.24%)
Oct 21, 2020 22.41 22.55 22.34 22.35 4,477,963 -0.11(-0.47%)
Oct 20, 2020 22.51 22.64 22.45 22.46 2,998,381 +0.13(+0.59%)
Oct 19, 2020 22.54 22.64 22.31 22.33 2,392,463 -0.22(-0.97%)
Oct 16, 2020 22.50 22.61 22.47 22.55 2,795,024 +0.22(+0.98%)
Oct 15, 2020 22.13 22.36 22.11 22.33 3,610,737 -0.40(-1.74%)
Oct 14, 2020 22.85 22.92 22.69 22.72 1,765,354 -0.11(-0.46%)
Oct 13, 2020 22.92 22.94 22.78 22.83 1,946,910 -0.41(-1.78%)
Oct 12, 2020 23.16 23.27 23.12 23.24 2,176,212 +0.08(+0.34%)
Oct 09, 2020 23.14 23.20 23.06 23.16 2,372,981 +0.21(+0.92%)
Oct 08, 2020 22.86 22.96 22.82 22.95 6,367,060 +0.25(+1.08%)
Oct 07, 2020 22.68 22.75 22.62 22.71 3,630,007 +0.15(+0.66%)
Oct 06, 2020 22.86 22.89 22.49 22.56 4,381,367 -0.34(-1.50%)
Oct 05, 2020 22.75 22.92 22.74 22.90 2,295,897 +0.29(+1.28%)
Oct 02, 2020 22.28 22.67 22.26 22.61 3,855,881 +0.18(+0.78%)
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.