Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

51.16 -0.24 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.06 41.11 40.79 40.82 1,583,449 -0.38(-0.92%)
Mar 30, 2021 41.14 41.22 41.05 41.20 527,408 -0.04(-0.09%)
Mar 29, 2021 41.16 41.32 41.14 41.23 877,890 -0.11(-0.27%)
Mar 26, 2021 41.10 41.39 41.06 41.34 912,304 +0.16(+0.38%)
Mar 25, 2021 41.21 41.22 40.97 41.19 493,416 +0.17(+0.41%)
Mar 24, 2021 41.09 41.21 41.00 41.02 687,911 -0.16(-0.38%)
Mar 23, 2021 41.34 41.44 41.12 41.18 490,069 -0.31(-0.76%)
Mar 22, 2021 41.21 41.62 41.19 41.49 622,692 +0.54(+1.31%)
Mar 19, 2021 40.82 41.04 40.72 40.96 1,106,939 +0.30(+0.75%)
Mar 18, 2021 40.85 41.19 40.65 40.65 3,412,673 -0.42(-1.03%)
Mar 17, 2021 40.71 41.10 40.61 41.08 3,130,605 +0.08(+0.20%)
Mar 16, 2021 40.93 41.03 40.88 40.99 555,302 +0.19(+0.48%)
Mar 15, 2021 40.60 40.81 40.46 40.80 495,151 +0.22(+0.55%)
Mar 12, 2021 40.37 40.59 40.31 40.58 657,881 -0.23(-0.57%)
Mar 11, 2021 40.75 40.89 40.62 40.81 818,645 +0.25(+0.61%)
Mar 10, 2021 40.77 40.77 40.49 40.56 499,945 +0.10(+0.25%)
Mar 09, 2021 40.27 40.55 40.25 40.46 720,173 +0.71(+1.79%)
Mar 08, 2021 39.89 40.09 39.74 39.75 1,648,397 -0.22(-0.55%)
Mar 05, 2021 39.84 40.06 39.32 39.97 1,704,600 +0.24(+0.60%)
Mar 04, 2021 40.20 40.29 39.52 39.73 1,229,933 -0.44(-1.10%)
Mar 03, 2021 40.32 40.42 40.08 40.17 514,540 -0.50(-1.23%)
Mar 02, 2021 40.62 40.79 40.60 40.67 972,041 +0.26(+0.64%)
Mar 01, 2021 40.16 40.44 40.12 40.41 1,225,418 +0.50(+1.25%)
Feb 26, 2021 40.32 40.32 39.77 39.91 1,892,519 -0.20(-0.51%)
Feb 25, 2021 40.75 40.81 40.10 40.12 1,097,089 -0.59(-1.45%)
Feb 24, 2021 40.53 40.83 40.40 40.71 913,249 +0.21(+0.52%)
Feb 23, 2021 40.54 40.62 40.25 40.49 964,151 -0.54(-1.33%)
Feb 22, 2021 41.14 41.26 41.04 41.04 786,881 -0.11(-0.27%)
Feb 19, 2021 41.39 41.39 41.10 41.15 686,908 -0.18(-0.42%)
Feb 18, 2021 41.30 41.36 41.09 41.33 635,532 -0.07(-0.18%)
Feb 17, 2021 41.44 41.48 41.20 41.40 728,075 -0.59(-1.41%)
Feb 16, 2021 42.07 42.11 41.88 41.99 728,838 +0.11(+0.26%)
Feb 12, 2021 41.67 41.90 41.66 41.88 337,280 -0.02(-0.04%)
Feb 11, 2021 41.78 41.91 41.70 41.90 981,727 +0.24(+0.58%)
Feb 10, 2021 41.90 41.95 41.48 41.66 812,375 +0.02(+0.04%)
Feb 09, 2021 41.39 41.66 41.38 41.64 978,619 +0.54(+1.33%)
Feb 08, 2021 41.27 41.31 41.02 41.09 725,681 +0.04(+0.09%)
Feb 05, 2021 41.04 41.08 40.92 41.06 1,014,008 -0.18(-0.43%)
Feb 04, 2021 41.05 41.23 40.94 41.23 1,349,523 +0.03(+0.07%)
Feb 03, 2021 41.27 41.27 41.04 41.21 886,180 -0.15(-0.36%)
Feb 02, 2021 41.24 41.37 41.16 41.35 908,386 +0.31(+0.76%)
Feb 01, 2021 41.09 41.14 40.95 41.04 1,374,885 +0.39(+0.95%)
Jan 29, 2021 41.01 41.08 40.43 40.65 1,779,551 -1.11(-2.65%)
Jan 28, 2021 41.81 42.06 41.76 41.76 1,444,051 +0.09(+0.22%)
Jan 27, 2021 41.84 42.04 41.53 41.67 1,979,200 -0.61(-1.44%)
Jan 26, 2021 42.24 42.31 42.10 42.28 646,982 +0.11(+0.26%)
Jan 25, 2021 42.03 42.20 41.80 42.17 1,176,330 -0.02(-0.04%)
Jan 22, 2021 42.10 42.24 42.04 42.18 674,994 -0.02(-0.04%)
Jan 21, 2021 42.18 42.23 41.99 42.20 935,946 +0.16(+0.37%)
Jan 20, 2021 41.95 42.08 41.87 42.05 455,235 +0.23(+0.55%)
Jan 19, 2021 41.95 41.95 41.65 41.81 587,562 +0.16(+0.38%)
Jan 15, 2021 41.71 41.87 41.56 41.66 879,919 -0.20(-0.49%)
Jan 14, 2021 41.77 41.96 41.77 41.86 402,660 +0.02(+0.04%)
Jan 13, 2021 41.87 41.98 41.79 41.84 517,323 -0.13(-0.31%)
Jan 12, 2021 41.70 42.00 41.63 41.97 939,391 +0.22(+0.53%)
Jan 11, 2021 41.59 41.85 41.59 41.75 643,294 -0.22(-0.53%)
Jan 08, 2021 41.88 41.98 41.62 41.97 847,534 +0.13(+0.31%)
Jan 07, 2021 41.89 41.96 41.72 41.84 1,145,620 +0.02(+0.04%)
Jan 06, 2021 41.69 42.05 41.69 41.82 1,315,683 -0.18(-0.44%)
Jan 05, 2021 41.77 42.09 41.66 42.01 1,513,000 +0.30(+0.73%)
Jan 04, 2021 42.04 42.08 41.52 41.70 1,165,203 +0.45(+1.10%)
Dec 31, 2020 41.25 41.25 41.25 679,992 -0.34(-0.82%)
Dec 30, 2020 41.54 41.77 41.54 41.59 679,992 +0.14(+0.33%)
Dec 29, 2020 41.42 41.56 41.34 41.45 564,375 +0.44(+1.08%)
Dec 28, 2020 40.96 41.07 40.93 41.01 495,996 +0.64(+1.58%)
Dec 24, 2020 40.32 40.39 40.25 40.37 293,739 -0.06(-0.14%)
Dec 23, 2020 40.39 40.47 40.24 40.43 678,097 +0.18(+0.46%)
Dec 22, 2020 40.37 40.37 40.22 40.25 861,388 -0.09(-0.23%)
Dec 21, 2020 40.01 40.36 39.72 40.34 977,958 -0.57(-1.40%)
Dec 18, 2020 40.97 40.97 40.81 40.91 609,791 +0.02(+0.04%)
Dec 17, 2020 41.04 41.07 40.86 40.89 1,115,596 +0.41(+1.00%)
Dec 16, 2020 40.38 40.56 40.33 40.49 544,696 +0.18(+0.46%)
Dec 15, 2020 40.06 40.31 39.96 40.30 509,740 +0.33(+0.83%)
Dec 14, 2020 40.09 40.23 39.94 39.97 678,387 -0.20(-0.50%)
Dec 11, 2020 40.11 40.23 39.95 40.17 542,925 +0.04(+0.09%)
Dec 10, 2020 40.16 40.38 40.06 40.13 1,054,700 -0.06(-0.16%)
Dec 09, 2020 40.33 40.34 40.01 40.20 1,752,994 +0.11(+0.28%)
Dec 08, 2020 39.72 40.09 39.72 40.09 834,866 +0.21(+0.53%)
Dec 07, 2020 39.93 40.03 39.84 39.87 761,971 -0.04(-0.09%)
Dec 04, 2020 39.85 39.97 39.82 39.91 938,036 +0.22(+0.56%)
Dec 03, 2020 39.81 39.89 39.63 39.69 860,244 -0.17(-0.42%)
Dec 02, 2020 39.85 39.99 39.82 39.85 1,058,620 -0.04(-0.09%)
Dec 01, 2020 39.53 39.92 39.53 39.89 3,210,159 +0.65(+1.65%)
Nov 30, 2020 39.98 40.05 39.23 39.25 1,437,071 -0.50(-1.25%)
Nov 27, 2020 39.56 39.80 39.55 39.74 670,908 +0.18(+0.44%)
Nov 25, 2020 39.49 39.61 39.43 39.57 869,764 +0.04(+0.09%)
Nov 24, 2020 39.25 39.53 39.24 39.53 1,116,405 +0.27(+0.68%)
Nov 23, 2020 39.50 39.51 39.14 39.26 590,480 -0.29(-0.72%)
Nov 20, 2020 39.40 39.60 39.36 39.55 806,260 -0.07(-0.19%)
Nov 19, 2020 39.44 39.64 39.33 39.62 905,700 +0.17(+0.42%)
Nov 18, 2020 39.75 39.81 39.44 39.46 794,033 -0.30(-0.77%)
Nov 17, 2020 39.85 39.87 39.68 39.76 842,654 +0.02(+0.05%)
Nov 16, 2020 39.64 39.77 39.60 39.74 775,078 +0.23(+0.58%)
Nov 13, 2020 39.34 39.52 39.30 39.51 944,972 +0.47(+1.21%)
Nov 12, 2020 39.36 39.42 39.02 39.04 1,408,773 -0.23(-0.59%)
Nov 11, 2020 39.34 39.38 39.13 39.27 2,141,645 +0.51(+1.31%)
Nov 10, 2020 38.90 38.98 38.68 38.77 4,862,645 -0.09(-0.24%)
Nov 09, 2020 39.51 39.51 38.85 38.86 2,659,497 -0.38(-0.96%)
Nov 06, 2020 39.26 39.41 39.17 39.24 1,006,091 +0.29(+0.73%)
Nov 05, 2020 38.94 39.07 38.80 38.95 1,667,839 +0.52(+1.34%)
Nov 04, 2020 38.07 38.83 38.01 38.43 1,658,972 +0.80(+2.13%)
Nov 03, 2020 37.33 37.79 37.26 37.63 1,566,938 +1.08(+2.95%)
Nov 02, 2020 36.45 36.57 36.31 36.55 1,423,891 +0.63(+1.75%)
Oct 30, 2020 35.90 35.96 35.65 35.92 2,209,305 -0.12(-0.33%)
Oct 29, 2020 36.00 36.23 35.79 36.04 1,186,362 -0.07(-0.20%)
Oct 28, 2020 36.33 36.45 36.04 36.12 1,883,587 -1.27(-3.41%)
Oct 27, 2020 37.64 37.68 37.32 37.39 974,193 -0.40(-1.05%)
Oct 26, 2020 37.85 37.89 37.56 37.79 1,896,689 -0.45(-1.18%)
Oct 23, 2020 38.20 38.25 37.98 38.24 791,630 +0.23(+0.61%)
Oct 22, 2020 37.92 38.09 37.74 38.01 1,692,429 +0.06(+0.15%)
Oct 21, 2020 38.29 38.39 37.93 37.95 932,602 -0.50(-1.30%)
Oct 20, 2020 38.56 38.67 38.42 38.45 623,681 +0.33(+0.87%)
Oct 19, 2020 38.53 38.55 38.05 38.12 838,070 -0.10(-0.27%)
Oct 16, 2020 38.18 38.49 38.18 38.22 1,732,593 +0.22(+0.58%)
Oct 15, 2020 37.79 38.01 37.76 38.00 489,867 -0.53(-1.37%)
Oct 14, 2020 38.78 38.80 38.50 38.53 719,769 -0.27(-0.69%)
Oct 13, 2020 38.98 38.98 38.75 38.79 790,123 -0.48(-1.22%)
Oct 12, 2020 39.11 39.31 39.06 39.27 937,114 +0.30(+0.76%)
Oct 09, 2020 38.79 38.99 38.74 38.98 841,805 +0.48(+1.25%)
Oct 08, 2020 38.39 38.51 38.34 38.50 609,050 +0.29(+0.75%)
Oct 07, 2020 38.20 38.26 38.06 38.21 837,245 +0.15(+0.39%)
Oct 06, 2020 38.51 38.51 37.97 38.06 1,184,660 -0.67(-1.74%)
Oct 05, 2020 38.53 38.74 38.52 38.74 446,294 +0.46(+1.21%)
Oct 02, 2020 37.92 38.36 37.92 38.28 899,999 +0.08(+0.22%)
Oct 01, 2020 38.33 38.33 38.07 38.19 814,525 +0.30(+0.78%)
Sep 30, 2020 38.06 38.29 37.79 37.90 767,982 -0.14(-0.36%)
Sep 29, 2020 38.08 38.20 37.92 38.04 610,221 -0.06(-0.15%)
Sep 28, 2020 37.99 38.15 37.92 38.09 799,445 +0.27(+0.71%)
Sep 25, 2020 37.42 37.87 37.33 37.82 941,395 +0.21(+0.56%)
Sep 24, 2020 37.66 37.86 37.40 37.61 704,933 -0.17(-0.44%)
Sep 23, 2020 38.39 38.40 37.76 37.78 816,836 -0.73(-1.89%)
Sep 22, 2020 38.50 38.54 38.14 38.51 1,136,613 -0.18(-0.45%)
Sep 21, 2020 38.63 38.71 38.24 38.68 1,891,265 -0.69(-1.76%)
Sep 18, 2020 39.52 39.57 39.21 39.38 1,141,877 -0.13(-0.33%)
Sep 17, 2020 39.26 39.52 39.26 39.50 1,123,922 +0.12(+0.30%)
Sep 16, 2020 39.68 39.70 39.33 39.38 972,560 -0.03(-0.07%)
Sep 15, 2020 39.61 39.64 39.33 39.41 618,991 +0.26(+0.66%)
Sep 14, 2020 39.24 39.39 39.15 39.15 661,792 +0.17(+0.43%)
Sep 11, 2020 39.18 39.29 38.88 38.99 825,550 +0.44(+1.15%)
Sep 10, 2020 39.23 39.27 38.54 38.54 1,493,684 -0.30(-0.76%)
Sep 09, 2020 38.72 38.95 38.69 38.84 1,027,088 +0.88(+2.31%)
Sep 08, 2020 37.87 38.25 37.70 37.96 1,835,483 -0.39(-1.01%)
Sep 04, 2020 38.48 38.54 37.66 38.35 1,180,673 +0.09(+0.24%)
Sep 03, 2020 39.18 39.18 38.12 38.26 1,269,165 -1.01(-2.56%)
Sep 02, 2020 38.96 39.29 38.91 39.26 904,734 +0.67(+1.75%)
Sep 01, 2020 38.53 38.59 38.35 38.59 808,026 +0.08(+0.22%)
Aug 31, 2020 38.65 38.88 38.47 38.51 733,055 -0.13(-0.33%)
Aug 28, 2020 38.57 38.67 38.42 38.64 924,165 +0.06(+0.14%)
Aug 27, 2020 39.03 39.06 38.47 38.58 591,660 -0.35(-0.90%)
Aug 26, 2020 38.78 38.99 38.77 38.93 629,997 +0.22(+0.57%)
Aug 25, 2020 38.91 38.93 38.48 38.71 776,388 -0.04(-0.10%)
Aug 24, 2020 38.87 38.87 38.65 38.75 479,973 +0.26(+0.67%)
Aug 21, 2020 38.24 38.49 38.20 38.49 472,919 -0.21(-0.55%)
Aug 20, 2020 38.39 38.71 38.35 38.70 743,168 +0.17(+0.43%)
Aug 19, 2020 38.81 38.87 38.47 38.54 631,197 -0.09(-0.24%)
Aug 18, 2020 38.78 38.84 38.48 38.63 1,239,956 -0.08(-0.21%)
Aug 17, 2020 38.54 38.72 38.54 38.71 450,752 +0.42(+1.08%)
Aug 14, 2020 38.28 38.37 38.21 38.30 641,540 -0.25(-0.65%)
Aug 13, 2020 38.62 38.68 38.40 38.54 1,293,891 +0.00(+0.00%)
Aug 12, 2020 38.46 38.68 38.41 38.54 1,323,492 +0.93(+2.48%)
Aug 11, 2020 38.07 38.14 37.59 37.61 1,229,761 -0.25(-0.66%)
Aug 10, 2020 37.82 37.88 37.68 37.86 484,948 -0.06(-0.17%)
Aug 07, 2020 37.82 37.94 37.74 37.93 508,572 -0.12(-0.32%)
Aug 06, 2020 37.90 38.07 37.70 38.05 685,654 +0.02(+0.05%)
Aug 05, 2020 38.17 38.27 37.94 38.03 837,933 -0.01(-0.02%)
Aug 04, 2020 37.72 38.04 37.65 38.04 1,064,657 +0.05(+0.12%)
Aug 03, 2020 37.87 38.05 37.77 37.99 970,109 +0.59(+1.58%)
Jul 31, 2020 38.06 38.10 37.15 37.40 1,053,340 -0.82(-2.15%)
Jul 30, 2020 37.88 38.22 37.59 38.22 1,393,099 -0.36(-0.93%)
Jul 29, 2020 38.25 38.62 38.20 38.58 914,045 +0.47(+1.23%)
Jul 28, 2020 38.23 38.33 38.09 38.11 524,019 -0.13(-0.34%)
Jul 27, 2020 38.06 38.27 38.02 38.24 597,679 +0.49(+1.30%)
Jul 24, 2020 37.74 37.83 37.63 37.75 550,294 -0.29(-0.75%)
Jul 23, 2020 38.35 38.37 37.97 38.04 608,588 -0.42(-1.10%)
Jul 22, 2020 38.25 38.48 38.19 38.46 780,721 +0.56(+1.49%)
Jul 21, 2020 38.00 38.07 37.85 37.90 857,446 -0.14(-0.36%)
Jul 20, 2020 37.92 38.05 37.80 38.04 544,542 +0.28(+0.73%)
Jul 17, 2020 37.69 37.80 37.65 37.76 210,668 +0.18(+0.49%)
Jul 16, 2020 37.40 37.64 37.40 37.58 470,790 -0.01(-0.02%)
Jul 15, 2020 37.70 37.90 37.53 37.58 1,133,915 +0.24(+0.64%)
Jul 14, 2020 36.88 37.40 36.88 37.34 1,566,855 +0.54(+1.48%)
Jul 13, 2020 37.14 37.30 36.75 36.80 1,028,645 -0.30(-0.82%)
Jul 10, 2020 36.97 37.16 36.82 37.10 2,044,152 +0.34(+0.93%)
Jul 09, 2020 37.16 37.16 36.58 36.76 799,722 -0.28(-0.75%)
Jul 08, 2020 36.74 37.04 36.72 37.04 721,658 +0.46(+1.26%)
Jul 07, 2020 36.79 36.87 36.53 36.58 389,354 -0.41(-1.10%)
Jul 06, 2020 36.89 36.98 36.80 36.98 667,621 +0.54(+1.47%)
Jul 02, 2020 36.44 36.60 36.36 36.45 706,670 +0.12(+0.33%)
Jul 01, 2020 36.17 36.38 36.07 36.33 904,925 +0.38(+1.05%)
Jun 30, 2020 35.77 36.09 35.77 35.95 1,439,699 +0.08(+0.23%)
Jun 29, 2020 35.92 35.95 35.75 35.87 1,235,276 +0.14(+0.39%)
Jun 26, 2020 36.16 36.17 35.67 35.73 1,199,420 -0.47(-1.30%)
Jun 25, 2020 35.66 36.21 35.52 36.20 1,012,827 +0.55(+1.55%)
Jun 24, 2020 36.18 36.22 35.57 35.65 985,624 -0.76(-2.08%)
Jun 23, 2020 36.63 36.66 36.39 36.40 931,338 +0.03(+0.08%)
Jun 22, 2020 36.29 36.44 36.16 36.38 696,744 +0.23(+0.64%)
Jun 19, 2020 36.58 36.58 36.03 36.15 993,521 -0.02(-0.05%)
Jun 18, 2020 36.15 36.28 36.03 36.16 642,167 -0.08(-0.23%)
Jun 17, 2020 36.31 36.35 36.09 36.25 927,358 +0.49(+1.37%)
Jun 16, 2020 35.86 35.91 35.37 35.76 2,318,857 +0.36(+1.02%)
Jun 15, 2020 34.86 35.55 34.76 35.40 1,224,923 +0.35(+0.98%)
Jun 12, 2020 35.39 35.44 34.65 35.05 1,531,174 +0.33(+0.94%)
Jun 11, 2020 35.68 35.80 34.65 34.73 2,940,388 -1.42(-3.92%)
Jun 10, 2020 36.43 36.53 36.11 36.14 809,112 -0.05(-0.15%)
Jun 09, 2020 36.01 36.35 36.01 36.20 776,507 +0.07(+0.20%)
Jun 08, 2020 35.84 36.12 35.75 36.12 804,802 +0.43(+1.20%)
Jun 05, 2020 35.73 35.91 35.56 35.70 2,006,135 -0.05(-0.13%)
Jun 04, 2020 35.66 35.88 35.60 35.74 781,943 -0.23(-0.63%)
Jun 03, 2020 35.60 36.06 35.46 35.97 1,313,158 +0.60(+1.69%)
Jun 02, 2020 35.12 35.37 35.05 35.37 962,293 +0.15(+0.41%)
Jun 01, 2020 34.89 35.28 34.89 35.23 1,813,228 +0.44(+1.28%)
May 29, 2020 34.86 34.89 34.55 34.78 1,907,001 +0.19(+0.55%)
May 28, 2020 34.57 34.95 34.57 34.59 751,510 +0.47(+1.38%)
May 27, 2020 34.30 34.30 33.85 34.12 1,678,275 -0.19(-0.56%)
May 26, 2020 34.60 34.60 34.30 34.31 861,641 +0.38(+1.12%)
May 22, 2020 33.80 33.95 33.67 33.93 708,365 -0.18(-0.53%)
May 21, 2020 34.27 34.44 34.04 34.11 1,417,577 -0.28(-0.82%)
May 20, 2020 34.33 34.50 34.26 34.39 618,954 +0.58(+1.72%)
May 19, 2020 34.05 34.14 33.79 33.81 749,619 -0.18(-0.53%)
May 18, 2020 33.75 34.14 33.75 33.99 740,592 +0.84(+2.55%)
May 15, 2020 33.10 33.30 33.00 33.15 780,512 +0.03(+0.08%)
May 14, 2020 32.69 33.14 32.60 33.12 1,467,205 -0.25(-0.76%)
May 13, 2020 33.74 33.81 33.23 33.37 651,644 -0.24(-0.70%)
May 12, 2020 34.11 34.12 33.58 33.61 855,769 -0.33(-0.96%)
May 11, 2020 33.59 33.98 33.49 33.94 429,639 +0.12(+0.35%)
May 08, 2020 33.70 33.84 33.58 33.82 531,907 +0.52(+1.55%)
May 07, 2020 33.30 33.48 33.09 33.30 1,882,519 +0.31(+0.94%)
May 06, 2020 33.28 33.28 32.99 32.99 2,618,509 +0.15(+0.44%)
May 05, 2020 32.97 33.12 32.83 32.85 980,795 -0.25(-0.74%)
May 04, 2020 33.03 33.11 32.77 33.09 775,039 +0.05(+0.16%)
May 01, 2020 33.26 33.35 32.93 33.04 642,496 -0.44(-1.33%)
Apr 30, 2020 33.86 33.93 33.37 33.48 979,344 -0.49(-1.44%)
Apr 29, 2020 34.11 34.19 33.95 33.97 1,145,538 +0.05(+0.16%)
Apr 28, 2020 34.35 34.35 33.88 33.92 1,270,637 +0.18(+0.54%)
Apr 27, 2020 33.50 33.83 33.45 33.74 773,473 +0.20(+0.60%)
Apr 24, 2020 33.27 33.54 33.12 33.54 910,157 +0.67(+2.04%)
Apr 23, 2020 33.18 33.56 32.77 32.86 1,275,256 -0.50(-1.50%)
Apr 22, 2020 33.45 33.45 33.26 33.36 769,857 +0.33(+0.99%)
Apr 21, 2020 33.18 33.35 32.96 33.04 877,251 -0.56(-1.68%)
Apr 20, 2020 33.52 34.10 33.48 33.60 831,630 -0.05(-0.16%)
Apr 17, 2020 33.49 33.68 33.23 33.65 6,908,846 +0.84(+2.55%)
Apr 16, 2020 32.82 32.89 32.47 32.82 5,725,956 +0.38(+1.18%)
Apr 15, 2020 32.57 32.66 32.28 32.44 581,502 -0.89(-2.67%)
Apr 14, 2020 33.28 33.55 33.19 33.33 2,114,540 +0.70(+2.14%)
Apr 13, 2020 32.77 32.88 32.42 32.63 600,706 -0.31(-0.94%)
Apr 09, 2020 32.69 33.12 32.59 32.94 688,648 +0.19(+0.58%)
Apr 08, 2020 32.50 32.84 32.31 32.75 535,463 +0.43(+1.32%)
Apr 07, 2020 33.09 33.15 32.30 32.32 1,167,007 -0.12(-0.36%)
Apr 06, 2020 32.23 32.61 32.10 32.44 768,320 +0.90(+2.85%)
Apr 03, 2020 31.63 31.73 31.26 31.54 602,842 -0.37(-1.17%)
Apr 02, 2020 31.38 31.98 31.27 31.91 1,000,479 +0.59(+1.88%)
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.