Spain Ishares MSCI ETF (NY: EWP )

25.66 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 28.32 28.37 28.14 28.27 918,788 -0.13(-0.46%)
Oct 28, 2021 28.19 28.42 28.15 28.40 546,821 +0.52(+1.87%)
Oct 27, 2021 27.99 28.05 27.88 27.88 753,840 -0.15(-0.54%)
Oct 26, 2021 28.07 28.03 622,375 +0.19(+0.68%)
Oct 25, 2021 27.82 27.87 27.75 27.84 714,296 -0.08(-0.29%)
Oct 22, 2021 27.94 28.05 27.79 27.92 805,482 -0.07(-0.25%)
Oct 21, 2021 28.04 28.07 27.92 27.99 536,279 -0.27(-0.96%)
Oct 20, 2021 28.06 28.30 28.06 28.26 669,927 +0.21(+0.75%)
Oct 19, 2021 27.99 28.09 27.99 28.05 676,123 +0.26(+0.94%)
Oct 18, 2021 27.70 27.82 27.62 27.79 634,945 -0.18(-0.64%)
Oct 15, 2021 27.94 28.01 27.86 27.97 3,823,457 +0.13(+0.47%)
Oct 14, 2021 28.08 28.08 27.76 27.84 4,925,015 +0.11(+0.40%)
Oct 13, 2021 27.65 27.75 27.54 27.73 590,719 +0.04(+0.14%)
Oct 12, 2021 27.67 27.76 27.58 27.69 733,410 +0.24(+0.87%)
Oct 11, 2021 27.66 27.70 27.44 27.45 540,961 -0.36(-1.29%)
Oct 08, 2021 27.80 27.89 27.77 27.81 732,964 +0.12(+0.43%)
Oct 07, 2021 27.63 27.82 27.63 27.69 665,556 +0.39(+1.43%)
Oct 06, 2021 27.08 27.32 27.00 27.30 878,138 -0.20(-0.73%)
Oct 05, 2021 27.27 27.62 27.23 27.50 521,102 +0.31(+1.14%)
Oct 04, 2021 27.27 27.44 27.10 27.19 696,950 +0.01(+0.04%)
Oct 01, 2021 27.03 27.27 26.84 27.18 763,962 +0.21(+0.78%)
Sep 30, 2021 27.17 27.23 26.92 26.97 1,287,403 -0.32(-1.17%)
Sep 29, 2021 27.28 27.47 27.16 27.29 949,180 -0.01(-0.04%)
Sep 28, 2021 27.74 27.74 27.26 27.30 1,041,390 -0.68(-2.43%)
Sep 27, 2021 27.99 28.07 27.96 27.98 484,437 +0.36(+1.30%)
Sep 24, 2021 27.59 27.67 27.56 27.62 524,194 -0.03(-0.11%)
Sep 23, 2021 27.56 27.73 27.54 27.65 524,516 +0.45(+1.65%)
Sep 22, 2021 27.30 27.51 27.21 27.20 1,061,163 +0.14(+0.52%)
Sep 21, 2021 27.18 27.31 27.03 27.06 1,046,742 +0.31(+1.16%)
Sep 20, 2021 26.84 26.97 26.55 26.75 1,352,781 -0.60(-2.19%)
Sep 17, 2021 27.69 27.73 27.32 27.35 3,830,105 -0.18(-0.65%)
Sep 16, 2021 27.50 27.55 27.38 27.53 575,616 +0.03(+0.11%)
Sep 15, 2021 27.51 27.56 27.33 27.50 1,046,150 -0.24(-0.87%)
Sep 14, 2021 28.13 28.14 27.72 27.74 1,585,913 -0.26(-0.93%)
Sep 13, 2021 27.93 28.08 27.90 28.00 968,602 +0.52(+1.89%)
Sep 10, 2021 27.68 27.69 27.46 27.48 735,305 -0.37(-1.33%)
Sep 09, 2021 27.81 28.01 27.76 27.85 3,207,393 -0.17(-0.61%)
Sep 08, 2021 28.09 28.25 27.97 28.02 1,036,764 -0.17(-0.60%)
Sep 07, 2021 28.19 28.33 28.17 28.19 599,979 -0.11(-0.39%)
Sep 03, 2021 28.40 28.42 28.28 28.30 986,463 -0.31(-1.08%)
Sep 02, 2021 28.57 28.73 28.57 28.61 1,422,048 +0.02(+0.07%)
Sep 01, 2021 28.66 28.75 28.25 28.59 933,854 +0.48(+1.71%)
Aug 31, 2021 28.07 28.21 28.02 28.11 1,393,225 -0.02(-0.07%)
Aug 30, 2021 28.18 28.20 28.09 28.13 895,320 -0.21(-0.74%)
Aug 27, 2021 28.05 28.36 28.03 28.34 450,704 +0.27(+0.96%)
Aug 26, 2021 28.20 28.30 28.06 28.07 479,972 -0.34(-1.20%)
Aug 25, 2021 28.40 28.46 28.33 28.41 430,529 +0.07(+0.25%)
Aug 24, 2021 28.16 28.38 28.14 28.34 471,805 -0.06(-0.21%)
Aug 23, 2021 28.32 28.49 28.28 28.40 753,517 +0.16(+0.57%)
Aug 20, 2021 27.99 28.28 27.98 28.24 624,366 +0.16(+0.57%)
Aug 19, 2021 28.16 28.25 28.02 28.08 769,175 -0.07(-0.25%)
Aug 18, 2021 28.11 28.34 28.07 28.15 722,936 +0.23(+0.82%)
Aug 17, 2021 27.96 28.04 27.77 27.92 965,196 -0.43(-1.52%)
Aug 16, 2021 28.28 28.35 28.17 28.35 941,548 -0.22(-0.77%)
Aug 13, 2021 28.50 28.57 28.46 28.57 812,601 +0.13(+0.46%)
Aug 12, 2021 28.39 28.44 28.32 28.44 2,011,344 -0.03(-0.11%)
Aug 11, 2021 28.36 28.47 28.30 28.47 640,172 +0.32(+1.14%)
Aug 10, 2021 28.01 28.15 28.00 28.15 1,544,389 +0.08(+0.29%)
Aug 09, 2021 28.12 28.13 28.04 28.07 1,582,548 -0.12(-0.43%)
Aug 06, 2021 28.15 28.20 28.12 28.19 593,662 +0.10(+0.36%)
Aug 05, 2021 28.00 28.20 28.00 28.09 364,992 +0.08(+0.29%)
Aug 04, 2021 28.04 28.14 27.97 28.01 654,910 -0.19(-0.67%)
Aug 03, 2021 28.12 28.20 27.94 28.20 943,680 +0.23(+0.82%)
Aug 02, 2021 28.02 28.13 27.92 27.97 856,717 +0.19(+0.68%)
Jul 30, 2021 27.83 27.90 27.69 27.78 565,432 -0.30(-1.07%)
Jul 29, 2021 28.23 28.25 28.08 28.08 466,923 +0.19(+0.68%)
Jul 28, 2021 27.78 27.92 27.69 27.89 548,251 +0.00(+0.00%)
Jul 27, 2021 27.69 27.90 27.57 27.89 744,342 -0.09(-0.32%)
Jul 26, 2021 27.79 28.00 27.79 27.98 924,565 +0.26(+0.94%)
Jul 23, 2021 27.81 27.85 27.68 27.72 1,056,320 +0.27(+0.98%)
Jul 22, 2021 27.71 27.71 27.38 27.45 1,452,685 +0.01(+0.04%)
Jul 21, 2021 27.06 27.47 27.05 27.44 1,391,641 +0.70(+2.62%)
Jul 20, 2021 26.33 26.76 26.30 26.74 1,089,341 +0.23(+0.87%)
Jul 19, 2021 26.57 26.64 26.41 26.51 687,144 -0.57(-2.10%)
Jul 16, 2021 27.28 27.28 26.95 27.08 810,433 -0.18(-0.66%)
Jul 15, 2021 27.22 27.33 27.14 27.26 376,459 -0.47(-1.69%)
Jul 14, 2021 27.82 27.86 27.66 27.73 984,836 -0.07(-0.25%)
Jul 13, 2021 27.96 27.97 27.74 27.80 618,055 -0.58(-2.04%)
Jul 12, 2021 28.15 28.39 28.09 28.38 761,844 +0.12(+0.42%)
Jul 09, 2021 27.97 28.31 27.93 28.26 743,202 +0.45(+1.62%)
Jul 08, 2021 27.88 27.88 27.67 27.81 2,069,698 -0.47(-1.66%)
Jul 07, 2021 28.27 28.37 28.16 28.28 946,292 -0.07(-0.25%)
Jul 06, 2021 28.59 28.62 28.25 28.35 684,587 -0.22(-0.77%)
Jul 02, 2021 28.53 28.58 28.39 28.57 401,974 -0.12(-0.42%)
Jul 01, 2021 28.60 28.73 28.54 28.69 623,020 +0.27(+0.95%)
Jun 30, 2021 28.35 28.52 28.28 28.42 640,024 -0.33(-1.15%)
Jun 29, 2021 28.79 28.85 28.69 28.75 425,564 -0.07(-0.24%)
Jun 28, 2021 28.95 28.95 28.76 28.82 421,754 -0.53(-1.81%)
Jun 25, 2021 29.27 29.36 29.24 29.35 283,221 +0.09(+0.31%)
Jun 24, 2021 29.19 29.30 29.17 29.26 319,670 +0.38(+1.32%)
Jun 23, 2021 29.11 29.13 28.85 28.88 709,071 -0.35(-1.20%)
Jun 22, 2021 29.11 29.27 29.04 29.23 623,628 -0.05(-0.17%)
Jun 21, 2021 28.96 29.29 28.95 29.28 523,734 +0.33(+1.14%)
Jun 18, 2021 28.89 29.05 28.80 28.95 541,911 -0.61(-2.06%)
Jun 17, 2021 29.74 29.77 29.42 29.56 678,613 -0.37(-1.24%)
Jun 16, 2021 30.21 30.24 29.85 29.93 1,499,637 -0.36(-1.19%)
Jun 15, 2021 30.16 30.30 30.16 30.29 1,537,085 -0.07(-0.23%)
Jun 14, 2021 30.21 30.41 30.20 30.36 333,432 +0.25(+0.83%)
Jun 11, 2021 29.96 30.12 29.94 30.11 1,086,845 +0.12(+0.40%)
Jun 10, 2021 30.02 30.07 29.89 29.99 987,577 -0.54(-1.77%)
Jun 09, 2021 30.60 30.60 30.43 30.53 1,797,615 +0.08(+0.26%)
Jun 08, 2021 30.34 30.50 30.33 30.45 616,374 -0.10(-0.33%)
Jun 07, 2021 30.40 30.58 30.40 30.55 975,819 +0.27(+0.89%)
Jun 04, 2021 30.35 30.35 30.20 30.28 489,065 -0.10(-0.33%)
Jun 03, 2021 30.35 30.39 30.27 30.38 909,758 -0.25(-0.82%)
Jun 02, 2021 30.50 30.64 30.47 30.63 692,135 -0.10(-0.33%)
Jun 01, 2021 30.80 30.88 30.68 30.73 577,016 -0.01(-0.03%)
May 28, 2021 30.63 30.82 30.61 30.74 682,644 +0.11(+0.36%)
May 27, 2021 30.69 30.79 30.54 30.63 721,783 +0.01(+0.03%)
May 26, 2021 30.58 30.66 30.51 30.62 417,390 -0.15(-0.49%)
May 25, 2021 30.85 30.87 30.74 30.77 1,840,145 +0.10(+0.33%)
May 24, 2021 30.58 30.71 30.52 30.67 619,140 +0.06(+0.20%)
May 21, 2021 30.57 30.64 30.47 30.61 600,448 +0.20(+0.66%)
May 20, 2021 30.18 30.43 30.10 30.41 392,718 +0.30(+1.00%)
May 19, 2021 30.16 30.24 29.86 30.11 672,128 -0.34(-1.12%)
May 18, 2021 30.52 30.57 30.38 30.45 874,279 +0.09(+0.30%)
May 17, 2021 30.18 30.38 30.18 30.36 732,091 -0.06(-0.20%)
May 14, 2021 30.03 30.42 30.03 30.42 663,354 +0.75(+2.53%)
May 13, 2021 29.37 29.71 29.36 29.67 1,071,451 +0.17(+0.58%)
May 12, 2021 29.64 29.83 29.45 29.50 584,031 -0.21(-0.71%)
May 11, 2021 29.63 29.85 29.61 29.71 899,957 -0.28(-0.93%)
May 10, 2021 30.19 30.24 29.96 29.99 1,361,358 -0.11(-0.37%)
May 07, 2021 29.61 30.11 29.61 30.10 2,365,101 +0.50(+1.69%)
May 06, 2021 29.33 29.61 29.22 29.60 351,911 +0.26(+0.89%)
May 05, 2021 29.28 29.38 29.19 29.34 203,045 +0.34(+1.17%)
May 04, 2021 29.18 29.24 28.80 29.00 490,185 -0.20(-0.68%)
May 03, 2021 29.12 29.26 29.08 29.20 613,435 +0.28(+0.97%)
Apr 30, 2021 29.10 29.15 28.80 28.92 429,100 -0.30(-1.03%)
Apr 29, 2021 29.21 29.22 28.98 29.22 1,090,308 +0.17(+0.59%)
Apr 28, 2021 28.80 29.06 28.80 29.05 564,967 +0.22(+0.76%)
Apr 27, 2021 28.66 28.85 28.57 28.83 462,591 +0.33(+1.16%)
Apr 26, 2021 28.42 28.53 28.42 28.50 1,151,456 +0.22(+0.78%)
Apr 23, 2021 28.15 28.32 28.09 28.28 905,900 +0.15(+0.53%)
Apr 22, 2021 28.19 28.27 28.09 28.13 548,904 +0.09(+0.32%)
Apr 21, 2021 27.55 28.05 27.52 28.04 474,735 +0.25(+0.90%)
Apr 20, 2021 27.98 28.00 27.69 27.79 1,077,864 -0.68(-2.39%)
Apr 19, 2021 28.49 28.57 28.42 28.47 768,476 +0.34(+1.21%)
Apr 16, 2021 28.01 28.13 27.96 28.13 605,600 +0.16(+0.57%)
Apr 15, 2021 28.01 28.01 27.84 27.97 1,767,668 +0.02(+0.07%)
Apr 14, 2021 27.88 28.02 27.88 27.95 504,195 +0.13(+0.47%)
Apr 13, 2021 27.58 27.86 27.56 27.82 737,526 +0.06(+0.22%)
Apr 12, 2021 27.73 27.80 27.67 27.76 516,553 -0.12(-0.43%)
Apr 09, 2021 27.82 27.89 27.77 27.88 386,200 -0.15(-0.54%)
Apr 08, 2021 27.82 28.04 27.76 28.03 395,134 +0.13(+0.47%)
Apr 07, 2021 27.84 27.91 27.78 27.90 514,828 +0.05(+0.18%)
Apr 06, 2021 27.74 27.85 27.72 27.85 579,180 -0.24(-0.85%)
Apr 05, 2021 27.94 28.13 27.80 28.09 754,518 +0.46(+1.66%)
Apr 01, 2021 27.39 27.69 27.33 27.63 1,172,400 +0.24(+0.88%)
Mar 31, 2021 27.49 27.57 27.39 27.39 1,345,611 -0.07(-0.25%)
Mar 30, 2021 27.34 27.51 27.32 27.46 684,394 +0.07(+0.26%)
Mar 29, 2021 27.29 27.42 27.19 27.39 366,710 +0.00(+0.00%)
Mar 26, 2021 27.28 27.44 27.21 27.39 555,400 +0.28(+1.03%)
Mar 25, 2021 26.85 27.14 26.75 27.11 495,100 +0.07(+0.26%)
Mar 24, 2021 26.91 27.24 26.91 27.04 244,188 +0.01(+0.04%)
Mar 23, 2021 27.22 27.29 26.98 27.03 394,479 -0.09(-0.33%)
Mar 22, 2021 27.21 27.22 27.05 27.12 560,586 -0.44(-1.60%)
Mar 19, 2021 27.51 27.62 27.36 27.56 501,000 -0.08(-0.29%)
Mar 18, 2021 27.82 28.01 27.63 27.64 912,731 -0.22(-0.79%)
Mar 17, 2021 27.63 27.89 27.58 27.86 345,633 +0.06(+0.22%)
Mar 16, 2021 27.84 27.84 27.65 27.80 285,453 -0.04(-0.14%)
Mar 15, 2021 27.87 27.90 27.66 27.84 361,426 -0.12(-0.43%)
Mar 12, 2021 27.65 27.96 27.65 27.96 1,004,600 +0.22(+0.79%)
Mar 11, 2021 27.52 27.77 27.45 27.74 790,365 +0.29(+1.06%)
Mar 10, 2021 27.43 27.52 27.32 27.45 613,297 +0.12(+0.44%)
Mar 09, 2021 27.36 27.36 27.14 27.33 434,930 +0.34(+1.26%)
Mar 08, 2021 26.86 27.15 26.84 26.99 648,115 -0.15(-0.55%)
Mar 05, 2021 27.10 27.16 26.68 27.14 880,000 +0.18(+0.67%)
Mar 04, 2021 27.18 27.34 26.77 26.96 2,371,157 +0.03(+0.11%)
Mar 03, 2021 27.02 27.15 26.92 26.93 725,013 -0.45(-1.64%)
Mar 02, 2021 27.45 27.50 27.28 27.38 515,176 -0.02(-0.07%)
Mar 01, 2021 27.20 27.50 27.19 27.40 720,547 +0.37(+1.37%)
Feb 26, 2021 27.23 27.24 26.98 27.03 1,613,900 -0.24(-0.88%)
Feb 25, 2021 27.76 27.86 27.24 27.27 941,553 -0.20(-0.73%)
Feb 24, 2021 27.22 27.50 27.16 27.47 888,652 +0.02(+0.07%)
Feb 23, 2021 27.28 27.48 27.06 27.45 754,419 +0.50(+1.86%)
Feb 22, 2021 26.86 27.07 26.83 26.95 383,742 -0.16(-0.59%)
Feb 19, 2021 27.10 27.22 27.04 27.11 425,200 +0.20(+0.74%)
Feb 18, 2021 26.92 26.93 26.72 26.91 558,520 -0.16(-0.59%)
Feb 17, 2021 26.88 27.07 26.77 27.07 1,226,713 -0.10(-0.37%)
Feb 16, 2021 27.08 27.24 27.04 27.17 430,445 +0.18(+0.67%)
Feb 12, 2021 26.71 26.99 26.71 26.99 490,500 +0.06(+0.22%)
Feb 11, 2021 26.81 26.93 26.72 26.93 519,489 +0.06(+0.22%)
Feb 10, 2021 27.02 27.05 26.76 26.87 704,715 -0.17(-0.63%)
Feb 09, 2021 26.98 27.05 26.88 27.04 440,181 -0.24(-0.88%)
Feb 08, 2021 27.28 27.38 27.15 27.28 787,718 +0.06(+0.22%)
Feb 05, 2021 27.12 27.23 27.03 27.22 683,600 +0.41(+1.53%)
Feb 04, 2021 26.66 26.82 26.65 26.81 344,267 +0.08(+0.30%)
Feb 03, 2021 26.64 26.73 26.46 26.73 607,143 +0.32(+1.21%)
Feb 02, 2021 26.44 26.44 26.26 26.41 5,136,350 +0.30(+1.15%)
Feb 01, 2021 26.18 26.18 26.01 26.11 1,107,583 +0.09(+0.35%)
Jan 29, 2021 26.28 26.33 25.92 26.02 674,900 -0.61(-2.29%)
Jan 28, 2021 26.52 26.80 26.50 26.63 692,256 +0.43(+1.64%)
Jan 27, 2021 26.40 26.49 26.06 26.20 757,783 -0.78(-2.89%)
Jan 26, 2021 26.98 27.05 26.83 26.98 617,782 +0.13(+0.48%)
Jan 25, 2021 26.64 26.86 26.54 26.85 679,603 -0.26(-0.96%)
Jan 22, 2021 27.06 27.17 26.99 27.11 574,500 -0.32(-1.17%)
Jan 21, 2021 27.62 27.65 27.25 27.43 493,984 -0.15(-0.54%)
Jan 20, 2021 27.39 27.59 27.34 27.58 348,937 -0.10(-0.36%)
Jan 19, 2021 27.71 27.71 27.53 27.68 393,758 +0.16(+0.58%)
Jan 15, 2021 27.79 27.80 27.39 27.52 549,800 -0.78(-2.76%)
Jan 14, 2021 28.09 28.30 28.05 28.30 2,369,231 +0.01(+0.04%)
Jan 13, 2021 28.19 28.32 28.14 28.29 1,128,561 +0.11(+0.39%)
Jan 12, 2021 28.10 28.20 28.00 28.18 1,250,975 -0.06(-0.21%)
Jan 11, 2021 28.06 28.32 28.05 28.24 4,019,102 -0.29(-1.02%)
Jan 08, 2021 28.55 28.57 28.26 28.53 677,400 +0.10(+0.35%)
Jan 07, 2021 28.25 28.44 28.17 28.43 788,765 +0.07(+0.25%)
Jan 06, 2021 28.09 28.52 28.07 28.36 1,885,674 +0.88(+3.20%)
Jan 05, 2021 27.29 27.57 27.29 27.48 1,661,960 +0.22(+0.81%)
Jan 04, 2021 27.66 27.69 27.15 27.26 1,261,028 +0.22(+0.81%)
Dec 31, 2020 27.04 27.04 27.04 489,526 -0.41(-1.49%)
Dec 30, 2020 27.53 27.64 27.42 27.45 489,526 -0.06(-0.22%)
Dec 29, 2020 27.72 27.75 27.44 27.51 639,081 +0.09(+0.33%)
Dec 28, 2020 27.38 27.51 27.35 27.42 507,445 +0.19(+0.70%)
Dec 24, 2020 27.12 27.26 27.12 27.23 146,700 +0.11(+0.41%)
Dec 23, 2020 26.91 27.14 26.91 27.12 737,290 +0.59(+2.22%)
Dec 22, 2020 26.58 26.64 26.48 26.53 421,770 -0.01(-0.04%)
Dec 21, 2020 26.17 26.64 26.07 26.54 1,327,145 -0.54(-1.99%)
Dec 18, 2020 27.27 27.29 27.01 27.08 693,600 -0.36(-1.31%)
Dec 17, 2020 27.44 27.53 27.42 27.44 648,617 +0.17(+0.62%)
Dec 16, 2020 27.32 27.33 27.11 27.27 605,070 -0.09(-0.33%)
Dec 15, 2020 27.17 27.39 27.14 27.36 2,023,737 +0.14(+0.51%)
Dec 14, 2020 27.39 27.43 27.18 27.22 754,389 -0.25(-0.91%)
Dec 11, 2020 27.37 27.48 27.32 27.47 830,200 -0.25(-0.90%)
Dec 10, 2020 27.51 27.78 27.49 27.72 474,494 -0.06(-0.22%)
Dec 09, 2020 27.88 27.88 27.61 27.78 423,988 -0.07(-0.25%)
Dec 08, 2020 27.76 27.87 27.76 27.85 509,402 -0.01(-0.04%)
Dec 07, 2020 27.96 28.00 27.82 27.86 623,945 -0.27(-0.96%)
Dec 04, 2020 27.95 28.17 27.93 28.13 1,055,100 +0.50(+1.81%)
Dec 03, 2020 27.74 27.80 27.58 27.63 525,694 -0.08(-0.29%)
Dec 02, 2020 27.43 27.75 27.41 27.71 934,343 +0.33(+1.21%)
Dec 01, 2020 27.07 27.39 27.07 27.38 1,261,287 +0.61(+2.28%)
Nov 30, 2020 27.32 27.34 26.73 26.77 1,994,585 -0.50(-1.83%)
Nov 27, 2020 27.13 27.31 27.13 27.27 404,800 +0.14(+0.52%)
Nov 25, 2020 26.99 27.18 26.92 27.13 954,600 -0.02(-0.07%)
Nov 24, 2020 26.74 27.17 26.71 27.15 993,418 +0.67(+2.53%)
Nov 23, 2020 26.53 26.57 26.29 26.48 3,391,829 +0.12(+0.46%)
Nov 20, 2020 26.38 26.44 26.33 26.36 560,300 -0.09(-0.34%)
Nov 19, 2020 26.25 26.48 26.16 26.45 536,976 +0.33(+1.26%)
Nov 18, 2020 26.33 26.47 26.12 26.12 573,229 -0.19(-0.72%)
Nov 17, 2020 26.08 26.41 26.05 26.31 716,153 -0.04(-0.15%)
Nov 16, 2020 26.46 26.50 26.20 26.35 631,398 +0.42(+1.62%)
Nov 13, 2020 25.61 25.95 25.61 25.93 1,432,000 +0.67(+2.65%)
Nov 12, 2020 25.49 25.55 25.19 25.26 1,544,874 -0.38(-1.48%)
Nov 11, 2020 25.53 25.67 25.47 25.64 3,887,123 +0.12(+0.47%)
Nov 10, 2020 25.22 25.62 25.09 25.52 5,598,775 +1.09(+4.46%)
Nov 09, 2020 24.73 24.76 24.40 24.43 2,889,444 +1.66(+7.29%)
Nov 06, 2020 22.89 22.89 22.72 22.77 871,300 +0.00(+0.00%)
Nov 05, 2020 22.79 22.93 22.66 22.77 1,274,268 +0.75(+3.41%)
Nov 04, 2020 21.92 22.24 21.78 22.02 1,158,511 -0.13(-0.59%)
Nov 03, 2020 21.92 22.22 21.92 22.15 717,150 +0.69(+3.22%)
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.