Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.83 41.90 41.24 41.47 1,744,618 -1.13(-2.65%)
Jan 28, 2021 42.64 42.91 42.60 42.60 1,415,704 +0.09(+0.22%)
Jan 27, 2021 42.68 42.88 42.36 42.50 1,940,347 -0.62(-1.44%)
Jan 26, 2021 43.09 43.16 42.94 43.12 634,281 +0.11(+0.26%)
Jan 25, 2021 42.87 43.05 42.64 43.01 1,153,238 -0.02(-0.04%)
Jan 22, 2021 42.94 43.09 42.88 43.03 661,744 -0.02(-0.04%)
Jan 21, 2021 43.03 43.08 42.84 43.05 917,573 +0.16(+0.37%)
Jan 20, 2021 42.79 42.93 42.71 42.89 446,299 +0.24(+0.55%)
Jan 19, 2021 42.79 42.79 42.49 42.65 576,028 +0.16(+0.38%)
Jan 15, 2021 42.55 42.71 42.39 42.49 862,646 -0.21(-0.49%)
Jan 14, 2021 42.60 42.80 42.60 42.70 394,756 +0.02(+0.04%)
Jan 13, 2021 42.71 42.82 42.62 42.68 507,167 -0.13(-0.31%)
Jan 12, 2021 42.54 42.84 42.46 42.81 920,951 +0.23(+0.53%)
Jan 11, 2021 42.43 42.69 42.43 42.59 630,666 -0.23(-0.53%)
Jan 08, 2021 42.72 42.82 42.45 42.81 830,897 +0.13(+0.31%)
Jan 07, 2021 42.73 42.80 42.56 42.68 1,123,131 +0.02(+0.04%)
Jan 06, 2021 42.53 42.89 42.53 42.66 1,289,855 -0.19(-0.44%)
Jan 05, 2021 42.60 42.93 42.49 42.85 1,483,300 +0.31(+0.73%)
Jan 04, 2021 42.88 42.92 42.35 42.54 1,142,329 +0.46(+1.10%)
Dec 31, 2020 42.08 42.08 42.08 666,643 -0.35(-0.82%)
Dec 30, 2020 42.37 42.61 42.37 42.43 666,643 +0.14(+0.33%)
Dec 29, 2020 42.25 42.39 42.17 42.28 553,296 +0.45(+1.08%)
Dec 28, 2020 41.78 41.89 41.75 41.83 486,260 +0.65(+1.58%)
Dec 24, 2020 41.13 41.20 41.05 41.18 287,973 -0.06(-0.14%)
Dec 23, 2020 41.20 41.28 41.04 41.24 664,786 +0.19(+0.46%)
Dec 22, 2020 41.17 41.18 41.02 41.05 844,479 -0.09(-0.23%)
Dec 21, 2020 40.81 41.16 40.51 41.15 958,760 -0.58(-1.40%)
Dec 18, 2020 41.79 41.79 41.63 41.73 597,821 +0.02(+0.05%)
Dec 17, 2020 41.86 41.89 41.68 41.71 1,093,697 +0.41(+1.00%)
Dec 16, 2020 41.19 41.37 41.14 41.30 534,003 +0.19(+0.46%)
Dec 15, 2020 40.86 41.12 40.76 41.11 499,733 +0.34(+0.83%)
Dec 14, 2020 40.89 41.03 40.74 40.77 665,070 -0.20(-0.50%)
Dec 11, 2020 40.92 41.04 40.75 40.97 532,263 +0.04(+0.09%)
Dec 10, 2020 40.96 41.19 40.86 40.94 1,033,987 -0.07(-0.16%)
Dec 09, 2020 41.14 41.15 40.81 41.00 1,718,567 +0.11(+0.28%)
Dec 08, 2020 40.51 40.90 40.51 40.89 818,470 +0.22(+0.53%)
Dec 07, 2020 40.73 40.83 40.63 40.67 747,007 -0.04(-0.09%)
Dec 04, 2020 40.65 40.77 40.62 40.71 919,614 +0.23(+0.56%)
Dec 03, 2020 40.61 40.69 40.43 40.48 843,350 -0.17(-0.42%)
Dec 02, 2020 40.64 40.79 40.62 40.65 1,037,829 -0.04(-0.09%)
Dec 01, 2020 40.32 40.72 40.32 40.69 3,147,116 +0.66(+1.65%)
Nov 30, 2020 40.78 40.85 40.01 40.03 1,408,849 -0.51(-1.25%)
Nov 27, 2020 40.35 40.60 40.34 40.54 657,732 +0.18(+0.44%)
Nov 25, 2020 40.28 40.41 40.22 40.36 852,683 +0.04(+0.09%)
Nov 24, 2020 40.03 40.32 40.02 40.32 1,094,480 +0.27(+0.68%)
Nov 23, 2020 40.30 40.30 39.93 40.05 578,884 -0.29(-0.72%)
Nov 20, 2020 40.19 40.39 40.14 40.34 790,426 -0.08(-0.19%)
Nov 19, 2020 40.23 40.44 40.12 40.42 887,913 +0.17(+0.42%)
Nov 18, 2020 40.55 40.61 40.23 40.25 778,439 -0.31(-0.77%)
Nov 17, 2020 40.64 40.67 40.47 40.56 826,106 +0.02(+0.05%)
Nov 16, 2020 40.44 40.57 40.39 40.54 759,856 +0.24(+0.58%)
Nov 13, 2020 40.13 40.31 40.09 40.30 926,413 +0.48(+1.21%)
Nov 12, 2020 40.14 40.21 39.80 39.82 1,381,106 -0.24(-0.59%)
Nov 11, 2020 40.13 40.17 39.91 40.06 2,099,586 +0.52(+1.31%)
Nov 10, 2020 39.67 39.76 39.46 39.54 4,767,148 -0.09(-0.24%)
Nov 09, 2020 40.30 40.30 39.63 39.64 2,607,267 -0.39(-0.96%)
Nov 06, 2020 40.05 40.20 39.96 40.02 986,333 +0.29(+0.73%)
Nov 05, 2020 39.72 39.85 39.58 39.73 1,635,085 +0.53(+1.34%)
Nov 04, 2020 38.84 39.61 38.77 39.20 1,626,391 +0.82(+2.13%)
Nov 03, 2020 38.07 38.54 38.01 38.38 1,536,165 +1.10(+2.95%)
Nov 02, 2020 37.18 37.31 37.03 37.28 1,395,928 +0.64(+1.75%)
Oct 30, 2020 36.62 36.68 36.36 36.64 2,165,917 -0.12(-0.33%)
Oct 29, 2020 36.72 36.95 36.51 36.77 1,163,063 -0.08(-0.20%)
Oct 28, 2020 37.06 37.18 36.77 36.84 1,846,595 -1.30(-3.41%)
Oct 27, 2020 38.39 38.43 38.07 38.14 955,061 -0.40(-1.05%)
Oct 26, 2020 38.61 38.65 38.31 38.54 1,859,441 -0.46(-1.18%)
Oct 23, 2020 38.97 39.02 38.74 39.01 776,084 +0.24(+0.61%)
Oct 22, 2020 38.68 38.86 38.49 38.77 1,659,192 +0.06(+0.15%)
Oct 21, 2020 39.05 39.16 38.69 38.71 914,287 -0.51(-1.30%)
Oct 20, 2020 39.34 39.45 39.18 39.22 611,433 +0.34(+0.87%)
Oct 19, 2020 39.30 39.33 38.81 38.88 821,612 -0.10(-0.27%)
Oct 16, 2020 38.95 39.26 38.94 38.99 1,698,567 +0.23(+0.58%)
Oct 15, 2020 38.54 38.77 38.51 38.76 480,246 -0.54(-1.37%)
Oct 14, 2020 39.56 39.58 39.27 39.30 705,634 -0.27(-0.69%)
Oct 13, 2020 39.76 39.76 39.52 39.57 774,606 -0.49(-1.22%)
Oct 12, 2020 39.89 40.10 39.84 40.06 918,710 +0.30(+0.76%)
Oct 09, 2020 39.57 39.77 39.51 39.76 825,273 +0.49(+1.25%)
Oct 08, 2020 39.16 39.28 39.11 39.27 597,089 +0.29(+0.75%)
Oct 07, 2020 38.97 39.02 38.83 38.98 820,802 +0.15(+0.39%)
Oct 06, 2020 39.28 39.28 38.73 38.83 1,161,394 -0.69(-1.74%)
Oct 05, 2020 39.30 39.51 39.29 39.51 437,529 +0.47(+1.21%)
Oct 02, 2020 38.68 39.13 38.68 39.04 882,324 +0.08(+0.22%)
Oct 01, 2020 39.10 39.10 38.83 38.96 798,529 +0.30(+0.78%)
Sep 30, 2020 38.83 39.05 38.55 38.66 752,900 -0.14(-0.36%)
Sep 29, 2020 38.85 38.97 38.68 38.80 598,237 -0.06(-0.15%)
Sep 28, 2020 38.75 38.91 38.68 38.86 783,745 +0.27(+0.71%)
Sep 25, 2020 38.17 38.63 38.08 38.58 922,907 +0.22(+0.56%)
Sep 24, 2020 38.41 38.62 38.15 38.37 691,089 -0.17(-0.44%)
Sep 23, 2020 39.16 39.17 38.52 38.54 800,794 -0.74(-1.89%)
Sep 22, 2020 39.27 39.31 38.90 39.28 1,114,292 -0.18(-0.45%)
Sep 21, 2020 39.40 39.49 39.01 39.46 1,854,122 -0.71(-1.76%)
Sep 18, 2020 40.31 40.36 39.99 40.16 1,119,452 -0.13(-0.33%)
Sep 17, 2020 40.04 40.31 40.04 40.30 1,101,850 +0.12(+0.30%)
Sep 16, 2020 40.47 40.50 40.12 40.17 953,460 -0.03(-0.07%)
Sep 15, 2020 40.40 40.44 40.12 40.20 606,835 +0.26(+0.66%)
Sep 14, 2020 40.02 40.18 39.93 39.94 648,795 +0.17(+0.43%)
Sep 11, 2020 39.97 40.08 39.66 39.77 809,337 +0.45(+1.15%)
Sep 10, 2020 40.01 40.06 39.32 39.32 1,464,350 -0.30(-0.76%)
Sep 09, 2020 39.50 39.73 39.47 39.62 1,006,917 +0.89(+2.31%)
Sep 08, 2020 38.63 39.02 38.45 38.72 1,799,436 -0.40(-1.01%)
Sep 04, 2020 39.25 39.31 38.41 39.12 1,157,486 +0.09(+0.24%)
Sep 03, 2020 39.97 39.97 38.88 39.02 1,244,240 -1.03(-2.56%)
Sep 02, 2020 39.74 40.08 39.69 40.05 886,966 +0.69(+1.75%)
Sep 01, 2020 39.30 39.36 39.12 39.36 792,158 +0.08(+0.22%)
Aug 31, 2020 39.42 39.66 39.24 39.28 718,659 -0.13(-0.33%)
Aug 28, 2020 39.34 39.45 39.19 39.41 906,015 +0.06(+0.14%)
Aug 27, 2020 39.82 39.84 39.24 39.35 580,041 -0.36(-0.90%)
Aug 26, 2020 39.56 39.77 39.54 39.71 617,624 +0.23(+0.57%)
Aug 25, 2020 39.69 39.71 39.25 39.49 761,141 -0.04(-0.10%)
Aug 24, 2020 39.65 39.65 39.42 39.52 470,547 +0.26(+0.67%)
Aug 21, 2020 39.01 39.26 38.97 39.26 463,631 -0.22(-0.55%)
Aug 20, 2020 39.16 39.49 39.12 39.48 728,573 +0.17(+0.43%)
Aug 19, 2020 39.59 39.65 39.24 39.31 618,801 -0.09(-0.24%)
Aug 18, 2020 39.56 39.62 39.25 39.40 1,215,604 -0.08(-0.21%)
Aug 17, 2020 39.31 39.49 39.31 39.49 441,900 +0.42(+1.08%)
Aug 14, 2020 39.04 39.14 38.98 39.06 628,941 -0.25(-0.65%)
Aug 13, 2020 39.39 39.46 39.17 39.32 1,268,480 +0.00(+0.00%)
Aug 12, 2020 39.23 39.46 39.18 39.32 1,297,501 +0.95(+2.48%)
Aug 11, 2020 38.84 38.90 38.35 38.37 1,205,610 -0.25(-0.66%)
Aug 10, 2020 38.58 38.64 38.43 38.62 475,424 -0.07(-0.17%)
Aug 07, 2020 38.57 38.70 38.50 38.69 498,584 -0.12(-0.32%)
Aug 06, 2020 38.66 38.84 38.46 38.81 672,188 +0.02(+0.05%)
Aug 05, 2020 38.93 39.03 38.70 38.79 821,477 -0.01(-0.02%)
Aug 04, 2020 38.48 38.80 38.41 38.80 1,043,748 +0.05(+0.12%)
Aug 03, 2020 38.63 38.81 38.53 38.75 951,057 +0.60(+1.58%)
Jul 31, 2020 38.82 38.86 37.89 38.15 1,032,653 -0.84(-2.15%)
Jul 30, 2020 38.64 38.99 38.35 38.99 1,365,740 -0.37(-0.93%)
Jul 29, 2020 39.02 39.39 38.97 39.35 896,095 +0.48(+1.24%)
Jul 28, 2020 39.00 39.10 38.85 38.87 513,728 -0.13(-0.34%)
Jul 27, 2020 38.82 39.03 38.78 39.01 585,941 +0.50(+1.30%)
Jul 24, 2020 38.50 38.59 38.38 38.51 539,487 -0.29(-0.75%)
Jul 23, 2020 39.12 39.14 38.73 38.80 596,636 -0.43(-1.10%)
Jul 22, 2020 39.02 39.25 38.96 39.23 765,388 +0.57(+1.49%)
Jul 21, 2020 38.76 38.84 38.61 38.66 840,606 -0.14(-0.36%)
Jul 20, 2020 38.68 38.81 38.55 38.80 533,848 +0.28(+0.73%)
Jul 17, 2020 38.44 38.55 38.40 38.52 206,530 +0.19(+0.49%)
Jul 16, 2020 38.15 38.39 38.15 38.33 461,544 -0.01(-0.02%)
Jul 15, 2020 38.45 38.66 38.28 38.34 1,111,646 +0.24(+0.64%)
Jul 14, 2020 37.62 38.15 37.62 38.09 1,536,084 +0.56(+1.48%)
Jul 13, 2020 37.89 38.05 37.49 37.54 1,008,443 -0.31(-0.82%)
Jul 10, 2020 37.71 37.90 37.56 37.85 2,004,007 +0.35(+0.93%)
Jul 09, 2020 37.90 37.90 37.31 37.50 784,017 -0.28(-0.75%)
Jul 08, 2020 37.47 37.78 37.45 37.78 707,485 +0.47(+1.26%)
Jul 07, 2020 37.53 37.60 37.26 37.31 381,708 -0.41(-1.10%)
Jul 06, 2020 37.63 37.73 37.54 37.73 654,510 +0.55(+1.47%)
Jul 02, 2020 37.17 37.33 37.09 37.18 692,791 +0.12(+0.33%)
Jul 01, 2020 36.90 37.10 36.79 37.06 887,153 +0.39(+1.05%)
Jun 30, 2020 36.48 36.81 36.48 36.67 1,411,425 +0.08(+0.23%)
Jun 29, 2020 36.64 36.67 36.46 36.59 1,211,017 +0.14(+0.39%)
Jun 26, 2020 36.89 36.90 36.38 36.45 1,175,865 -0.48(-1.30%)
Jun 25, 2020 36.37 36.94 36.23 36.93 992,937 +0.56(+1.55%)
Jun 24, 2020 36.91 36.95 36.29 36.36 966,267 -0.77(-2.08%)
Jun 23, 2020 37.36 37.40 37.11 37.13 913,047 +0.03(+0.08%)
Jun 22, 2020 37.02 37.17 36.89 37.10 683,061 +0.24(+0.64%)
Jun 19, 2020 37.31 37.31 36.76 36.87 974,009 -0.02(-0.05%)
Jun 18, 2020 36.87 37.01 36.75 36.89 629,555 -0.08(-0.23%)
Jun 17, 2020 37.04 37.08 36.81 36.97 909,146 +0.50(+1.37%)
Jun 16, 2020 36.58 36.62 36.08 36.47 2,273,317 +0.37(+1.02%)
Jun 15, 2020 35.56 36.26 35.46 36.11 1,200,867 +0.35(+0.98%)
Jun 12, 2020 36.10 36.15 35.35 35.76 1,501,094 +0.33(+0.94%)
Jun 11, 2020 36.39 36.51 35.34 35.42 2,882,623 -1.44(-3.92%)
Jun 10, 2020 37.16 37.26 36.83 36.87 793,217 -0.06(-0.15%)
Jun 09, 2020 36.73 37.08 36.73 36.92 761,252 +0.07(+0.20%)
Jun 08, 2020 36.56 36.85 36.47 36.85 788,991 +0.44(+1.20%)
Jun 05, 2020 36.45 36.63 36.27 36.41 1,966,724 -0.05(-0.13%)
Jun 04, 2020 36.38 36.60 36.31 36.46 766,581 -0.23(-0.63%)
Jun 03, 2020 36.31 36.78 36.17 36.69 1,287,361 +0.61(+1.69%)
Jun 02, 2020 35.82 36.08 35.76 36.08 943,389 +0.15(+0.41%)
Jun 01, 2020 35.59 35.99 35.59 35.93 1,777,607 +0.45(+1.28%)
May 29, 2020 35.56 35.59 35.25 35.48 1,869,537 +0.19(+0.55%)
May 28, 2020 35.26 35.65 35.26 35.28 736,746 +0.48(+1.38%)
May 27, 2020 34.99 34.99 34.53 34.80 1,645,305 -0.19(-0.56%)
May 26, 2020 35.29 35.29 34.99 35.00 844,714 +0.39(+1.12%)
May 22, 2020 34.48 34.63 34.35 34.61 694,449 -0.19(-0.53%)
May 21, 2020 34.96 35.13 34.72 34.79 1,389,728 -0.29(-0.82%)
May 20, 2020 35.01 35.19 34.95 35.08 606,794 +0.59(+1.72%)
May 19, 2020 34.74 34.83 34.47 34.49 734,892 -0.19(-0.53%)
May 18, 2020 34.43 34.83 34.43 34.67 726,043 +0.86(+2.55%)
May 15, 2020 33.76 33.96 33.66 33.81 765,179 +0.03(+0.08%)
May 14, 2020 33.35 33.80 33.25 33.78 1,438,382 -0.26(-0.76%)
May 13, 2020 34.41 34.49 33.90 34.04 638,842 -0.24(-0.70%)
May 12, 2020 34.79 34.80 34.25 34.28 838,957 -0.33(-0.96%)
May 11, 2020 34.26 34.66 34.16 34.62 421,199 +0.12(+0.35%)
May 08, 2020 34.38 34.51 34.25 34.50 521,457 +0.53(+1.55%)
May 07, 2020 33.97 34.15 33.75 33.97 1,845,537 +0.31(+0.94%)
May 06, 2020 33.95 33.95 33.65 33.65 2,567,067 +0.15(+0.44%)
May 05, 2020 33.63 33.78 33.49 33.50 961,527 -0.25(-0.74%)
May 04, 2020 33.69 33.77 33.43 33.75 759,813 +0.06(+0.16%)
May 01, 2020 33.92 34.02 33.59 33.70 629,874 -0.45(-1.33%)
Apr 30, 2020 34.54 34.61 34.04 34.15 960,105 -0.50(-1.44%)
Apr 29, 2020 34.79 34.88 34.63 34.65 1,123,033 +0.06(+0.16%)
Apr 28, 2020 35.04 35.04 34.56 34.60 1,245,675 +0.19(+0.54%)
Apr 27, 2020 34.17 34.50 34.12 34.41 758,278 +0.20(+0.60%)
Apr 24, 2020 33.94 34.21 33.78 34.21 892,276 +0.69(+2.04%)
Apr 23, 2020 33.85 34.24 33.43 33.52 1,250,203 -0.51(-1.50%)
Apr 22, 2020 34.13 34.13 33.92 34.03 754,733 +0.33(+0.99%)
Apr 21, 2020 33.85 34.02 33.63 33.70 860,017 -0.57(-1.68%)
Apr 20, 2020 34.19 34.78 34.15 34.27 815,292 -0.06(-0.16%)
Apr 17, 2020 34.16 34.36 33.89 34.33 6,773,119 +0.85(+2.55%)
Apr 16, 2020 33.48 33.55 33.13 33.48 5,613,468 +0.39(+1.18%)
Apr 15, 2020 33.22 33.31 32.93 33.09 570,078 -0.91(-2.67%)
Apr 14, 2020 33.95 34.23 33.86 34.00 2,072,999 +0.71(+2.14%)
Apr 13, 2020 33.43 33.54 33.07 33.28 588,904 -0.31(-0.94%)
Apr 09, 2020 33.35 33.78 33.24 33.60 675,119 +0.19(+0.58%)
Apr 08, 2020 33.15 33.50 32.96 33.40 524,944 +0.44(+1.32%)
Apr 07, 2020 33.75 33.81 32.95 32.97 1,144,080 -0.12(-0.36%)
Apr 06, 2020 32.88 33.26 32.75 33.09 753,226 +0.92(+2.85%)
Apr 03, 2020 32.26 32.36 31.88 32.17 590,999 -0.38(-1.17%)
Apr 02, 2020 32.00 32.62 31.89 32.55 980,824 +0.60(+1.88%)
Apr 01, 2020 32.12 32.50 31.89 31.95 1,226,547 -0.80(-2.43%)
Mar 31, 2020 32.65 33.00 32.35 32.75 843,731 -0.31(-0.95%)
Mar 30, 2020 32.23 33.10 32.09 33.06 7,001,756 +0.84(+2.62%)
Mar 27, 2020 31.50 32.75 31.47 32.22 5,570,603 -0.48(-1.47%)
Mar 26, 2020 31.37 32.79 31.37 32.70 1,334,274 +1.37(+4.37%)
Mar 25, 2020 30.62 31.98 30.25 31.33 1,330,177 +1.00(+3.30%)
Mar 24, 2020 30.12 30.57 29.75 30.33 1,247,353 +2.07(+7.34%)
Mar 23, 2020 28.96 29.33 28.09 28.25 757,856 -0.69(-2.40%)
Mar 20, 2020 30.10 30.45 28.92 28.95 1,843,297 -1.15(-3.82%)
Mar 19, 2020 29.29 30.80 29.15 30.10 1,106,290 +1.06(+3.64%)
Mar 18, 2020 28.67 29.65 28.29 29.04 1,272,689 -1.06(-3.51%)
Mar 17, 2020 29.08 30.32 28.67 30.10 1,053,073 +1.34(+4.67%)
Mar 16, 2020 27.78 29.94 27.36 28.75 1,729,839 -3.09(-9.71%)
Mar 13, 2020 31.78 31.89 29.68 31.85 1,533,165 +2.30(+7.77%)
Mar 12, 2020 30.84 31.03 29.29 29.55 1,729,477 -3.47(-10.52%)
Mar 11, 2020 34.03 34.13 32.78 33.02 1,107,861 -1.72(-4.96%)
Mar 10, 2020 34.76 34.84 33.55 34.75 2,950,981 +1.34(+4.02%)
Mar 09, 2020 34.02 34.54 33.21 33.40 1,730,989 -2.40(-6.70%)
Mar 06, 2020 35.65 35.98 35.39 35.80 876,835 -0.44(-1.23%)
Mar 05, 2020 36.28 36.63 36.01 36.25 1,824,525 -1.11(-2.97%)
Mar 04, 2020 36.79 37.36 36.45 37.36 988,133 +1.43(+3.97%)
Mar 03, 2020 36.72 37.01 35.69 35.93 863,631 +0.11(+0.31%)
Mar 02, 2020 35.48 35.86 35.12 35.82 1,808,415 +0.74(+2.11%)
Feb 28, 2020 34.71 35.20 34.47 35.08 5,075,817 -0.29(-0.81%)
Feb 27, 2020 35.87 36.23 35.35 35.37 2,956,953 -0.99(-2.73%)
Feb 26, 2020 36.67 36.92 36.34 36.36 1,402,047 +0.07(+0.20%)
Feb 25, 2020 37.15 37.22 36.23 36.28 2,390,798 -0.83(-2.25%)
Feb 24, 2020 37.16 37.48 37.09 37.12 1,401,562 -1.71(-4.41%)
Feb 21, 2020 38.83 38.86 38.68 38.83 947,565 -0.03(-0.07%)
Feb 20, 2020 39.01 39.08 38.67 38.86 730,945 -0.28(-0.71%)
Feb 19, 2020 39.01 39.14 38.97 39.14 799,115 +0.32(+0.84%)
Feb 18, 2020 38.73 38.84 38.69 38.81 375,424 +0.01(+0.02%)
Feb 14, 2020 38.81 38.84 38.73 38.80 609,789 +0.11(+0.29%)
Feb 13, 2020 38.61 38.77 38.58 38.69 897,361 -0.21(-0.55%)
Feb 12, 2020 38.93 38.96 38.78 38.90 874,978 +0.04(+0.10%)
Feb 11, 2020 38.88 38.94 38.80 38.87 792,953 +0.08(+0.21%)
Feb 10, 2020 38.56 38.79 38.54 38.78 649,570 +0.26(+0.67%)
Feb 07, 2020 38.55 38.60 38.45 38.52 888,173 -0.17(-0.43%)
Feb 06, 2020 38.72 38.72 38.63 38.69 532,708 -0.09(-0.24%)
Feb 05, 2020 38.72 38.80 38.58 38.78 750,936 +0.56(+1.48%)
Feb 04, 2020 38.19 38.27 38.14 38.22 595,078 +0.45(+1.20%)
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.