Skip to main content

Taiwan Ishares MSCI ETF (NY: EWT )

54.22 -0.51 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.49 47.52 47.13 47.35 4,976,276 -0.59(-1.22%)
Apr 29, 2021 48.07 48.11 47.72 47.93 6,791,481 +0.18(+0.38%)
Apr 28, 2021 47.58 47.90 47.42 47.75 3,486,969 +0.06(+0.12%)
Apr 27, 2021 47.73 47.75 47.57 47.69 3,680,624 -0.17(-0.35%)
Apr 26, 2021 47.77 47.96 47.74 47.86 6,780,721 +1.04(+2.22%)
Apr 23, 2021 46.53 46.86 46.53 46.82 2,992,636 +0.86(+1.87%)
Apr 22, 2021 46.23 46.25 45.83 45.96 5,211,172 -0.59(-1.26%)
Apr 21, 2021 46.22 46.61 46.18 46.55 2,858,447 +0.35(+0.76%)
Apr 20, 2021 46.30 46.44 46.13 46.19 5,023,585 +0.06(+0.13%)
Apr 19, 2021 46.22 46.30 46.07 46.14 5,441,805 +0.46(+1.01%)
Apr 16, 2021 45.67 45.77 45.60 45.67 3,526,577 +0.22(+0.48%)
Apr 15, 2021 45.46 45.61 45.40 45.45 8,167,861 +0.83(+1.86%)
Apr 14, 2021 44.71 44.83 44.59 44.62 5,509,468 +0.04(+0.08%)
Apr 13, 2021 44.49 44.65 44.47 44.59 4,835,393 -0.05(-0.11%)
Apr 12, 2021 44.65 44.68 44.44 44.64 3,305,064 -0.04(-0.08%)
Apr 09, 2021 44.64 44.72 44.50 44.68 2,371,044 -0.17(-0.38%)
Apr 08, 2021 44.78 44.93 44.77 44.84 2,484,714 +0.57(+1.29%)
Apr 07, 2021 44.38 44.42 44.20 44.27 2,440,840 -0.15(-0.35%)
Apr 06, 2021 44.35 44.52 44.25 44.43 2,854,094 -0.01(-0.02%)
Apr 05, 2021 44.44 44.59 44.32 44.43 4,210,135 +0.19(+0.43%)
Apr 01, 2021 44.10 44.33 44.07 44.24 3,508,448 +0.26(+0.58%)
Mar 31, 2021 43.83 44.05 43.77 43.99 7,889,269 +0.01(+0.03%)
Mar 30, 2021 43.94 44.04 43.81 43.97 5,228,401 +0.32(+0.72%)
Mar 29, 2021 43.69 43.83 43.46 43.66 5,604,004 +0.13(+0.30%)
Mar 26, 2021 43.12 43.58 43.05 43.52 6,520,440 +0.95(+2.24%)
Mar 25, 2021 42.28 42.65 42.28 42.57 8,662,772 +0.33(+0.78%)
Mar 24, 2021 42.53 42.61 42.22 42.24 5,685,392 -0.31(-0.72%)
Mar 23, 2021 42.79 42.88 42.48 42.55 5,372,016 -0.56(-1.31%)
Mar 22, 2021 42.81 43.19 42.79 43.11 7,513,042 +0.45(+1.05%)
Mar 19, 2021 42.20 42.69 42.17 42.67 5,243,860 +0.26(+0.62%)
Mar 18, 2021 42.89 42.97 42.38 42.40 4,910,580 -0.75(-1.73%)
Mar 17, 2021 42.88 43.28 42.70 43.15 5,837,024 -0.18(-0.41%)
Mar 16, 2021 43.37 43.47 43.16 43.33 4,125,130 +0.22(+0.51%)
Mar 15, 2021 43.02 43.14 42.82 43.11 3,135,294 +0.29(+0.69%)
Mar 12, 2021 42.75 42.84 42.57 42.81 5,331,510 -0.51(-1.19%)
Mar 11, 2021 43.03 43.33 42.92 43.33 3,795,634 +1.28(+3.04%)
Mar 10, 2021 42.34 42.36 41.94 42.05 6,197,942 -0.19(-0.45%)
Mar 09, 2021 41.92 42.37 41.92 42.24 7,357,104 +0.43(+1.02%)
Mar 08, 2021 42.12 42.23 41.79 41.82 6,524,872 -0.76(-1.79%)
Mar 05, 2021 42.71 42.71 41.93 42.58 8,592,003 +0.44(+1.04%)
Mar 04, 2021 42.73 43.03 41.93 42.14 6,973,950 -0.92(-2.15%)
Mar 03, 2021 43.50 43.58 43.06 43.06 5,611,582 -0.08(-0.19%)
Mar 02, 2021 43.25 43.26 42.97 43.14 4,139,405 -0.64(-1.46%)
Mar 01, 2021 43.48 43.97 43.47 43.78 4,311,946 +0.90(+2.10%)
Feb 26, 2021 42.97 43.05 42.47 42.88 6,833,826 -0.62(-1.43%)
Feb 25, 2021 44.28 44.36 43.41 43.50 8,506,585 -0.74(-1.67%)
Feb 24, 2021 43.74 44.26 43.61 44.24 4,459,739 +0.29(+0.67%)
Feb 23, 2021 43.80 44.06 43.52 43.95 5,026,110 +0.23(+0.52%)
Feb 22, 2021 43.78 44.09 43.68 43.72 4,448,227 -0.33(-0.75%)
Feb 19, 2021 44.08 44.32 43.97 44.05 3,277,395 +0.34(+0.79%)
Feb 18, 2021 43.73 43.83 43.44 43.71 3,610,683 -0.18(-0.40%)
Feb 17, 2021 43.85 43.95 43.72 43.88 4,052,425 -0.06(-0.13%)
Feb 16, 2021 44.06 44.17 43.88 43.94 2,564,062 +0.40(+0.91%)
Feb 12, 2021 43.54 43.68 43.40 43.55 3,440,700 -0.02(-0.05%)
Feb 11, 2021 43.38 43.66 43.36 43.57 3,949,111 +0.46(+1.07%)
Feb 10, 2021 43.40 43.47 43.01 43.11 3,856,525 +0.03(+0.07%)
Feb 09, 2021 42.74 43.13 42.74 43.08 3,218,685 +0.23(+0.53%)
Feb 08, 2021 42.50 42.87 42.41 42.85 3,205,074 +0.32(+0.74%)
Feb 05, 2021 42.48 42.56 42.27 42.53 3,324,287 +0.10(+0.22%)
Feb 04, 2021 42.36 42.44 42.17 42.44 4,156,758 +0.16(+0.38%)
Feb 03, 2021 42.42 42.50 42.22 42.28 4,748,861 -0.21(-0.50%)
Feb 02, 2021 42.37 42.61 42.34 42.49 6,350,116 +0.96(+2.31%)
Feb 01, 2021 41.37 41.61 41.22 41.53 3,399,575 +0.93(+2.29%)
Jan 29, 2021 40.83 40.99 40.49 40.60 5,907,300 -1.30(-3.10%)
Jan 28, 2021 41.54 41.97 41.45 41.90 5,002,572 +0.35(+0.85%)
Jan 27, 2021 41.83 41.98 41.51 41.54 5,858,734 -0.73(-1.74%)
Jan 26, 2021 42.27 42.30 42.10 42.28 3,582,118 -0.50(-1.17%)
Jan 25, 2021 42.76 42.88 42.41 42.78 3,851,315 -0.12(-0.29%)
Jan 22, 2021 42.64 42.92 42.60 42.90 4,324,696 -0.16(-0.37%)
Jan 21, 2021 43.02 43.14 42.91 43.06 4,970,111 +0.73(+1.73%)
Jan 20, 2021 42.31 42.36 42.15 42.33 4,069,822 -0.01(-0.02%)
Jan 19, 2021 42.52 42.54 42.33 42.34 5,517,869 +0.39(+0.93%)
Jan 15, 2021 42.06 42.08 41.71 41.95 4,396,669 -0.72(-1.68%)
Jan 14, 2021 42.45 42.96 42.37 42.67 6,004,712 +0.55(+1.31%)
Jan 13, 2021 42.26 42.30 41.99 42.12 7,668,017 +0.54(+1.29%)
Jan 12, 2021 41.55 41.66 41.42 41.58 3,026,328 +0.12(+0.28%)
Jan 11, 2021 41.42 41.60 41.35 41.46 3,778,581 +0.18(+0.44%)
Jan 08, 2021 41.49 41.53 41.02 41.28 5,828,102 +0.29(+0.72%)
Jan 07, 2021 40.72 41.02 40.65 40.99 6,485,688 +0.71(+1.77%)
Jan 06, 2021 39.87 40.37 39.85 40.27 8,968,849 -0.02(-0.05%)
Jan 05, 2021 40.10 40.37 40.05 40.30 7,951,962 +0.84(+2.14%)
Jan 04, 2021 39.74 39.86 39.28 39.45 5,502,515 +0.51(+1.32%)
Dec 31, 2020 38.94 38.94 38.94 2,837,472 -0.18(-0.45%)
Dec 30, 2020 39.15 39.26 39.10 39.12 2,837,472 +0.57(+1.48%)
Dec 29, 2020 38.57 38.59 38.48 38.54 3,911,578 +0.09(+0.23%)
Dec 28, 2020 38.55 38.59 38.43 38.46 4,130,426 +0.36(+0.94%)
Dec 24, 2020 37.93 38.12 37.85 38.10 1,571,427 +0.45(+1.19%)
Dec 23, 2020 37.61 37.72 37.58 37.65 2,841,458 +0.19(+0.51%)
Dec 22, 2020 37.60 37.61 37.44 37.46 6,004,363 -0.43(-1.14%)
Dec 21, 2020 37.73 38.02 37.69 37.89 3,394,962 +0.06(+0.16%)
Dec 18, 2020 37.85 37.88 37.77 37.83 4,364,090 -0.12(-0.31%)
Dec 17, 2020 37.86 37.96 37.84 37.95 2,932,332 -0.12(-0.31%)
Dec 16, 2020 38.05 38.14 37.96 38.07 4,689,966 +0.30(+0.80%)
Dec 15, 2020 37.71 37.80 37.55 37.77 5,263,749 +0.15(+0.39%)
Dec 14, 2020 37.67 37.71 37.60 37.62 2,501,475 +0.02(+0.04%)
Dec 11, 2020 37.64 37.70 37.48 37.60 3,912,023 -0.06(-0.17%)
Dec 10, 2020 37.32 37.70 37.29 37.67 5,747,387 -0.04(-0.11%)
Dec 09, 2020 38.10 38.13 37.54 37.71 4,890,023 -0.17(-0.44%)
Dec 08, 2020 38.00 38.01 37.83 37.88 6,187,591 +0.22(+0.57%)
Dec 07, 2020 37.71 37.74 37.59 37.66 2,484,272 +0.09(+0.23%)
Dec 04, 2020 37.49 37.62 37.44 37.57 5,426,744 +0.71(+1.91%)
Dec 03, 2020 37.03 37.14 36.82 36.87 5,400,147 +0.40(+1.11%)
Dec 02, 2020 36.54 36.56 36.38 36.46 6,452,422 +0.23(+0.64%)
Dec 01, 2020 36.05 36.33 35.94 36.23 4,456,060 +0.63(+1.76%)
Nov 30, 2020 35.79 35.91 35.58 35.61 10,494,044 -0.58(-1.61%)
Nov 27, 2020 36.21 36.31 36.13 36.19 2,670,937 +0.28(+0.78%)
Nov 25, 2020 35.79 35.91 35.72 35.91 4,517,356 -0.34(-0.93%)
Nov 24, 2020 36.15 36.27 35.96 36.25 2,379,951 +0.09(+0.24%)
Nov 23, 2020 36.18 36.21 36.03 36.16 4,372,506 +0.35(+0.96%)
Nov 20, 2020 35.83 35.92 35.81 35.82 3,150,009 -0.06(-0.16%)
Nov 19, 2020 35.81 35.88 35.73 35.87 3,842,571 +0.01(+0.04%)
Nov 18, 2020 36.05 36.09 35.86 35.86 4,403,330 +0.28(+0.79%)
Nov 17, 2020 35.49 35.67 35.43 35.58 5,937,535 -0.01(-0.02%)
Nov 16, 2020 35.45 35.82 35.30 35.59 5,588,862 +0.66(+1.88%)
Nov 13, 2020 34.72 34.95 34.72 34.93 5,946,792 +0.46(+1.34%)
Nov 12, 2020 34.64 34.68 34.42 34.47 6,290,915 -0.14(-0.40%)
Nov 11, 2020 34.58 34.68 34.51 34.61 8,054,410 +0.51(+1.50%)
Nov 10, 2020 34.18 34.32 34.01 34.10 6,553,275 -0.18(-0.53%)
Nov 09, 2020 34.82 34.83 34.27 34.28 6,512,661 +0.32(+0.93%)
Nov 06, 2020 33.85 34.02 33.84 33.96 6,493,647 +0.02(+0.06%)
Nov 05, 2020 33.88 33.99 33.76 33.94 6,753,882 +0.25(+0.75%)
Nov 04, 2020 33.46 33.79 33.37 33.69 8,105,024 +0.50(+1.52%)
Nov 03, 2020 33.12 33.25 33.10 33.18 4,613,423 +0.38(+1.16%)
Nov 02, 2020 32.76 32.88 32.63 32.80 5,358,213 +0.29(+0.89%)
Oct 30, 2020 32.63 32.63 32.40 32.51 6,113,196 -0.22(-0.68%)
Oct 29, 2020 32.66 32.84 32.58 32.74 5,968,070 -0.04(-0.11%)
Oct 28, 2020 32.87 32.98 32.67 32.77 7,119,082 -0.67(-2.00%)
Oct 27, 2020 33.46 33.47 33.35 33.44 4,500,796 +0.11(+0.32%)
Oct 26, 2020 33.35 33.51 33.15 33.33 6,867,650 -0.13(-0.39%)
Oct 23, 2020 33.38 33.48 33.28 33.46 3,945,915 +0.12(+0.37%)
Oct 22, 2020 33.45 33.47 33.26 33.34 6,218,318 +0.15(+0.46%)
Oct 21, 2020 33.18 33.29 33.13 33.19 6,126,148 +0.01(+0.02%)
Oct 20, 2020 33.10 33.32 33.06 33.18 6,501,791 +0.15(+0.46%)
Oct 19, 2020 33.26 33.30 32.98 33.03 5,933,989 +0.15(+0.46%)
Oct 16, 2020 32.96 32.99 32.83 32.88 6,964,523 -0.14(-0.41%)
Oct 15, 2020 32.87 33.08 32.84 33.02 6,455,616 -0.14(-0.43%)
Oct 14, 2020 33.30 33.30 33.10 33.16 5,718,636 -0.23(-0.69%)
Oct 13, 2020 33.42 33.44 33.25 33.39 6,096,708 -0.19(-0.58%)
Oct 12, 2020 33.57 33.61 33.43 33.58 10,262,914 -0.09(-0.26%)
Oct 09, 2020 33.47 33.70 33.39 33.67 5,032,403 +0.27(+0.82%)
Oct 08, 2020 33.48 33.49 33.33 33.40 4,204,923 +0.17(+0.50%)
Oct 07, 2020 33.10 33.31 33.10 33.23 6,758,454 +0.52(+1.58%)
Oct 06, 2020 32.87 32.90 32.60 32.71 5,913,280 +0.00(+0.00%)
Oct 05, 2020 32.46 32.71 32.43 32.71 6,560,779 +0.34(+1.04%)
Oct 02, 2020 32.26 32.57 32.25 32.38 4,308,587 -0.43(-1.32%)
Oct 01, 2020 32.62 32.84 32.60 32.81 4,854,091 +0.48(+1.49%)
Sep 30, 2020 32.22 32.43 32.16 32.33 8,527,074 +0.35(+1.08%)
Sep 29, 2020 31.91 32.10 31.84 31.98 6,123,591 +0.08(+0.25%)
Sep 28, 2020 31.91 31.94 31.76 31.90 4,093,728 +0.71(+2.29%)
Sep 25, 2020 31.05 31.21 30.85 31.19 6,780,895 +0.09(+0.28%)
Sep 24, 2020 30.70 31.28 30.63 31.10 12,082,049 -0.50(-1.57%)
Sep 23, 2020 32.04 32.09 31.56 31.60 12,822,640 -0.60(-1.88%)
Sep 22, 2020 32.20 32.25 31.94 32.20 7,479,978 -0.30(-0.91%)
Sep 21, 2020 32.23 32.51 32.15 32.50 4,827,230 -0.14(-0.44%)
Sep 18, 2020 32.84 32.89 32.63 32.64 4,833,496 -0.06(-0.20%)
Sep 17, 2020 32.56 32.74 32.51 32.71 7,230,075 -0.14(-0.42%)
Sep 16, 2020 32.97 33.05 32.82 32.84 9,992,709 +0.00(+0.00%)
Sep 15, 2020 32.76 32.95 32.69 32.84 8,423,919 +0.41(+1.27%)
Sep 14, 2020 32.37 32.49 32.37 32.43 7,014,147 +0.50(+1.58%)
Sep 11, 2020 32.02 32.09 31.84 31.93 10,725,699 +0.06(+0.18%)
Sep 10, 2020 32.19 32.24 31.86 31.87 10,571,455 -0.17(-0.52%)
Sep 09, 2020 31.94 32.11 31.93 32.04 8,552,944 +0.24(+0.75%)
Sep 08, 2020 31.83 32.03 31.78 31.80 6,992,094 -0.04(-0.14%)
Sep 04, 2020 31.89 32.03 31.56 31.84 8,839,416 +0.05(+0.16%)
Sep 03, 2020 32.20 32.20 31.61 31.79 10,899,143 -0.48(-1.49%)
Sep 02, 2020 32.16 32.34 31.91 32.27 14,569,262 +0.17(+0.52%)
Sep 01, 2020 31.98 32.12 31.93 32.11 6,234,737 +0.47(+1.48%)
Aug 31, 2020 31.60 31.72 31.43 31.64 7,342,142 -0.67(-2.07%)
Aug 28, 2020 32.12 32.31 32.05 32.31 5,307,428 +0.13(+0.40%)
Aug 27, 2020 32.45 32.45 32.07 32.18 5,101,848 -0.42(-1.28%)
Aug 26, 2020 32.49 32.65 32.47 32.60 3,240,332 +0.19(+0.60%)
Aug 25, 2020 32.25 32.42 32.24 32.40 4,122,346 +0.30(+0.92%)
Aug 24, 2020 32.19 32.23 31.99 32.11 3,406,986 +0.18(+0.56%)
Aug 21, 2020 31.81 31.93 31.75 31.93 4,141,905 +0.29(+0.91%)
Aug 20, 2020 31.24 31.66 31.12 31.64 9,615,287 -0.66(-2.03%)
Aug 19, 2020 32.48 32.54 32.26 32.30 6,170,916 -0.46(-1.41%)
Aug 18, 2020 32.74 32.78 32.53 32.76 5,150,370 -0.31(-0.94%)
Aug 17, 2020 32.94 33.14 32.94 33.07 4,094,092 +0.56(+1.73%)
Aug 14, 2020 32.48 32.60 32.44 32.51 5,662,877 +0.11(+0.33%)
Aug 13, 2020 32.41 32.45 32.27 32.40 5,461,297 -0.30(-0.90%)
Aug 12, 2020 32.53 32.76 32.51 32.69 5,894,652 +0.32(+1.00%)
Aug 11, 2020 32.53 32.64 32.31 32.37 6,346,845 -0.38(-1.16%)
Aug 10, 2020 32.69 32.76 32.53 32.75 3,873,547 +0.19(+0.57%)
Aug 07, 2020 32.63 32.67 32.44 32.56 5,653,154 -0.38(-1.16%)
Aug 06, 2020 32.80 32.97 32.72 32.94 5,321,798 +0.09(+0.26%)
Aug 05, 2020 32.81 33.00 32.73 32.86 8,760,448 +0.35(+1.09%)
Aug 04, 2020 32.31 32.51 32.30 32.51 4,615,194 +0.53(+1.64%)
Aug 03, 2020 31.86 32.01 31.80 31.98 4,939,521 -0.13(-0.40%)
Jul 31, 2020 32.28 32.30 31.84 32.11 8,746,075 -0.14(-0.45%)
Jul 30, 2020 32.20 32.31 31.92 32.25 6,873,819 -0.35(-1.06%)
Jul 29, 2020 32.15 32.64 32.08 32.60 11,043,805 +0.81(+2.54%)
Jul 28, 2020 32.25 32.25 31.79 31.79 9,756,175 -1.14(-3.48%)
Jul 27, 2020 32.56 32.95 32.40 32.94 11,505,334 +1.33(+4.21%)
Jul 24, 2020 31.22 31.78 31.17 31.61 15,396,819 +0.40(+1.27%)
Jul 23, 2020 31.32 31.46 31.12 31.21 5,905,184 -0.27(-0.85%)
Jul 22, 2020 31.47 31.50 31.34 31.48 6,069,101 +0.15(+0.48%)
Jul 21, 2020 31.55 31.55 31.31 31.32 7,528,550 +0.35(+1.14%)
Jul 20, 2020 30.86 30.99 30.76 30.97 3,282,654 +0.10(+0.33%)
Jul 17, 2020 30.90 30.93 30.75 30.87 4,078,149 +0.07(+0.23%)
Jul 16, 2020 30.64 30.81 30.60 30.80 7,051,748 -0.08(-0.26%)
Jul 15, 2020 31.01 31.05 30.80 30.88 8,055,495 -0.04(-0.14%)
Jul 14, 2020 30.67 30.95 30.65 30.92 7,481,308 +0.24(+0.80%)
Jul 13, 2020 30.73 31.01 30.60 30.68 11,524,932 +0.29(+0.95%)
Jul 10, 2020 30.47 30.49 30.29 30.39 8,368,957 -0.40(-1.31%)
Jul 09, 2020 30.82 30.84 30.58 30.79 8,341,090 -0.01(-0.02%)
Jul 08, 2020 30.64 30.81 30.57 30.80 3,829,354 +0.51(+1.69%)
Jul 07, 2020 30.31 30.50 30.26 30.29 5,405,620 -0.33(-1.08%)
Jul 06, 2020 30.43 30.62 30.37 30.62 5,294,895 +0.84(+2.83%)
Jul 02, 2020 29.73 29.91 29.60 29.78 5,543,144 +0.48(+1.65%)
Jul 01, 2020 29.17 29.37 29.16 29.29 7,653,764 +0.34(+1.17%)
Jun 30, 2020 28.93 29.01 28.83 28.96 7,630,648 -0.01(-0.02%)
Jun 29, 2020 28.84 28.99 28.76 28.96 4,925,123 +0.22(+0.78%)
Jun 26, 2020 28.96 29.00 28.68 28.74 5,525,225 -0.21(-0.72%)
Jun 25, 2020 28.68 28.96 28.65 28.95 5,141,071 +0.09(+0.32%)
Jun 24, 2020 28.91 29.02 28.73 28.86 8,676,295 -0.14(-0.50%)
Jun 23, 2020 28.97 29.11 28.96 29.00 4,966,859 +0.14(+0.47%)
Jun 22, 2020 28.60 28.88 28.60 28.86 6,239,425 +0.35(+1.24%)
Jun 19, 2020 28.80 28.80 28.45 28.51 9,461,973 -0.16(-0.55%)
Jun 18, 2020 28.62 28.69 28.52 28.67 7,292,161 +0.01(+0.03%)
Jun 17, 2020 28.60 28.70 28.54 28.66 7,370,763 +0.32(+1.14%)
Jun 16, 2020 28.58 28.58 28.13 28.34 9,346,053 +0.15(+0.54%)
Jun 15, 2020 27.85 28.28 27.77 28.19 7,234,248 -0.15(-0.53%)
Jun 12, 2020 28.42 28.48 28.08 28.34 10,769,314 +0.42(+1.52%)
Jun 11, 2020 28.37 28.50 27.90 27.91 10,346,250 -1.25(-4.27%)
Jun 10, 2020 29.03 29.24 28.97 29.16 9,294,938 +0.37(+1.28%)
Jun 09, 2020 28.55 28.82 28.50 28.79 5,631,591 -0.04(-0.12%)
Jun 08, 2020 28.66 28.83 28.51 28.83 4,931,384 +0.19(+0.65%)
Jun 05, 2020 28.68 28.76 28.57 28.64 7,098,702 +0.75(+2.68%)
Jun 04, 2020 28.07 28.07 27.80 27.89 10,586,149 -0.29(-1.02%)
Jun 03, 2020 27.96 28.21 27.93 28.18 8,277,590 +0.61(+2.22%)
Jun 02, 2020 27.42 27.65 27.42 27.57 8,519,883 +0.34(+1.24%)
Jun 01, 2020 26.92 27.24 26.92 27.23 5,589,346 +0.46(+1.72%)
May 29, 2020 26.64 26.87 26.54 26.77 12,568,506 +0.14(+0.51%)
May 28, 2020 26.79 26.91 26.59 26.63 5,816,371 -0.22(-0.80%)
May 27, 2020 26.90 27.00 26.69 26.85 7,238,347 +0.03(+0.11%)
May 26, 2020 26.93 27.00 26.79 26.82 8,955,021 +0.57(+2.17%)
May 22, 2020 26.44 26.44 26.24 26.25 6,193,342 -0.45(-1.70%)
May 21, 2020 26.93 26.95 26.66 26.70 6,272,907 -0.05(-0.19%)
May 20, 2020 26.75 26.84 26.68 26.75 5,487,221 +0.16(+0.60%)
May 19, 2020 26.67 26.76 26.59 26.59 4,243,979 -0.28(-1.04%)
May 18, 2020 26.54 26.95 26.54 26.88 7,054,548 +0.63(+2.41%)
May 15, 2020 26.29 26.37 26.18 26.24 7,489,154 -0.50(-1.86%)
May 14, 2020 26.16 26.75 26.12 26.74 9,977,856 +0.15(+0.57%)
May 13, 2020 26.86 26.91 26.48 26.59 8,453,901 -0.03(-0.11%)
May 12, 2020 26.81 26.89 26.60 26.62 6,472,423 -0.22(-0.81%)
May 11, 2020 26.79 26.93 26.72 26.83 4,770,827 -0.01(-0.05%)
May 08, 2020 26.72 26.91 26.70 26.85 5,939,846 +0.26(+0.97%)
May 07, 2020 26.56 26.63 26.44 26.59 4,841,528 +0.30(+1.15%)
May 06, 2020 26.46 26.49 26.24 26.28 4,263,345 -0.13(-0.49%)
May 05, 2020 26.51 26.59 26.39 26.41 5,112,560 +0.00(+0.00%)
May 04, 2020 26.18 26.41 26.17 26.41 4,304,409 +0.49(+1.89%)
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.