Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.29 -1.03 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.90 20.23 19.86 19.95 917,430 +0.01(+0.05%)
Sep 29, 2022 19.81 19.96 19.55 19.94 905,488 -0.45(-2.23%)
Sep 28, 2022 19.82 20.44 19.76 20.40 1,300,009 +0.46(+2.33%)
Sep 27, 2022 20.24 20.37 19.77 19.93 2,102,195 -0.26(-1.29%)
Sep 26, 2022 20.32 20.54 20.12 20.19 1,876,204 -0.15(-0.73%)
Sep 23, 2022 20.61 20.63 20.17 20.34 2,045,134 -0.99(-4.65%)
Sep 22, 2022 21.53 21.56 21.22 21.33 816,926 +0.05(+0.22%)
Sep 21, 2022 21.59 21.82 21.28 21.29 1,254,454 -0.26(-1.21%)
Sep 20, 2022 21.67 21.68 21.38 21.55 1,307,924 -0.63(-2.85%)
Sep 19, 2022 21.71 22.19 21.71 22.18 621,772 +0.14(+0.63%)
Sep 16, 2022 21.94 22.10 21.86 22.04 1,073,940 -0.10(-0.46%)
Sep 15, 2022 22.12 22.35 22.09 22.14 1,693,171 -0.13(-0.58%)
Sep 14, 2022 22.13 22.36 22.07 22.27 726,236 +0.32(+1.44%)
Sep 13, 2022 22.32 22.49 21.94 21.96 773,007 -0.73(-3.23%)
Sep 12, 2022 22.61 22.77 22.59 22.69 1,042,313 +0.58(+2.64%)
Sep 09, 2022 21.98 22.11 21.92 22.10 832,790 +0.65(+3.03%)
Sep 08, 2022 21.02 21.49 20.97 21.45 1,357,937 -0.06(-0.26%)
Sep 07, 2022 21.07 21.52 21.04 21.51 530,284 +0.41(+1.93%)
Sep 06, 2022 21.18 21.32 20.96 21.10 951,361 -0.06(-0.31%)
Sep 02, 2022 21.67 21.91 21.09 21.17 1,222,504 -0.12(-0.57%)
Sep 01, 2022 21.26 21.32 20.98 21.29 1,050,491 -0.19(-0.86%)
Aug 31, 2022 21.60 21.71 21.45 21.47 753,576 -0.25(-1.15%)
Aug 30, 2022 22.05 22.07 21.64 21.72 872,197 -0.11(-0.51%)
Aug 29, 2022 21.67 21.92 21.65 21.84 736,674 +0.21(+0.99%)
Aug 26, 2022 22.34 22.37 21.60 21.62 1,914,037 -0.84(-3.72%)
Aug 25, 2022 22.24 22.47 22.20 22.46 442,178 +0.19(+0.88%)
Aug 24, 2022 22.06 22.37 22.06 22.26 378,947 +0.05(+0.21%)
Aug 23, 2022 22.11 22.42 22.10 22.22 861,349 +0.32(+1.44%)
Aug 22, 2022 22.03 22.03 21.85 21.90 483,137 -0.62(-2.76%)
Aug 19, 2022 22.63 22.64 22.46 22.52 448,432 -0.56(-2.41%)
Aug 18, 2022 23.10 23.15 23.00 23.08 1,189,744 -0.02(-0.08%)
Aug 17, 2022 23.02 23.23 22.95 23.10 574,289 -0.13(-0.56%)
Aug 16, 2022 23.15 23.31 23.15 23.23 351,798 -0.12(-0.52%)
Aug 15, 2022 23.23 23.40 23.23 23.35 774,445 -0.23(-0.98%)
Aug 12, 2022 23.39 23.60 23.33 23.58 704,388 +0.19(+0.83%)
Aug 11, 2022 23.45 23.50 23.34 23.39 609,095 +0.18(+0.76%)
Aug 10, 2022 23.22 23.35 23.13 23.21 1,746,876 +0.41(+1.79%)
Aug 09, 2022 22.94 22.98 22.77 22.80 650,230 -0.10(-0.45%)
Aug 08, 2022 22.98 23.08 22.85 22.90 746,551 +0.06(+0.24%)
Aug 05, 2022 22.66 22.88 22.65 22.85 429,956 -0.06(-0.28%)
Aug 04, 2022 22.84 22.98 22.80 22.91 849,080 +0.17(+0.73%)
Aug 03, 2022 22.62 22.77 22.49 22.74 447,129 +0.28(+1.24%)
Aug 02, 2022 22.59 22.71 22.46 22.47 836,046 -0.40(-1.74%)
Aug 01, 2022 22.97 23.12 22.73 22.87 697,153 +0.00(+0.00%)
Jul 29, 2022 22.58 22.89 22.50 22.87 1,649,860 +0.60(+2.71%)
Jul 28, 2022 22.02 22.30 21.84 22.26 1,274,351 +0.35(+1.61%)
Jul 27, 2022 21.53 21.96 21.50 21.91 1,848,360 +0.68(+3.19%)
Jul 26, 2022 21.39 21.45 21.21 21.23 3,646,833 -0.50(-2.31%)
Jul 25, 2022 21.71 21.83 21.62 21.73 2,505,565 +0.30(+1.39%)
Jul 22, 2022 21.65 21.76 21.35 21.44 984,772 -0.06(-0.26%)
Jul 21, 2022 21.17 21.52 21.16 21.49 1,914,918 +0.32(+1.53%)
Jul 20, 2022 21.76 21.82 20.94 21.17 4,714,786 -0.92(-4.16%)
Jul 19, 2022 21.87 22.15 21.83 22.09 902,378 +0.89(+4.20%)
Jul 18, 2022 21.42 21.52 21.15 21.20 829,807 +0.35(+1.69%)
Jul 15, 2022 20.78 20.99 20.67 20.84 2,366,995 +0.41(+2.00%)
Jul 14, 2022 20.42 20.67 20.05 20.43 4,293,109 -0.95(-4.43%)
Jul 13, 2022 21.09 21.51 21.03 21.38 1,131,436 +0.03(+0.13%)
Jul 12, 2022 21.36 21.57 21.31 21.35 906,374 -0.22(-1.03%)
Jul 11, 2022 21.71 21.76 21.55 21.58 891,247 -0.42(-1.90%)
Jul 08, 2022 21.99 22.10 21.84 21.99 477,220 +0.08(+0.38%)
Jul 07, 2022 21.74 21.92 21.74 21.91 486,236 +0.46(+2.16%)
Jul 06, 2022 21.33 21.49 21.23 21.45 689,657 -0.15(-0.69%)
Jul 05, 2022 21.45 21.59 21.23 21.59 1,739,458 -0.87(-3.88%)
Jul 01, 2022 22.14 22.48 22.01 22.47 827,836 +0.12(+0.54%)
Jun 30, 2022 22.14 22.41 21.96 22.35 1,208,104 -0.32(-1.39%)
Jun 29, 2022 22.94 22.94 22.65 22.66 1,029,550 -0.27(-1.17%)
Jun 28, 2022 23.24 23.34 22.91 22.93 1,036,025 -0.07(-0.32%)
Jun 27, 2022 23.09 23.19 22.96 23.00 1,153,868 -0.34(-1.47%)
Jun 24, 2022 22.84 23.36 22.83 23.35 1,302,137 +0.67(+2.95%)
Jun 23, 2022 22.73 22.75 22.41 22.68 1,710,362 -0.07(-0.29%)
Jun 22, 2022 22.62 23.00 22.59 22.74 1,264,803 -0.22(-0.97%)
Jun 21, 2022 23.04 23.12 22.95 22.97 904,948 +0.32(+1.39%)
Jun 17, 2022 22.79 22.90 22.46 22.65 1,494,252 +0.00(+0.00%)
Jun 16, 2022 22.60 22.81 22.49 22.65 2,804,761 -0.67(-2.86%)
Jun 15, 2022 23.17 23.46 22.87 23.32 2,862,582 +0.82(+3.63%)
Jun 14, 2022 22.74 22.87 22.34 22.50 1,286,852 -0.10(-0.45%)
Jun 13, 2022 22.75 22.87 22.51 22.61 1,391,073 -0.84(-3.56%)
Jun 10, 2022 23.57 23.61 23.34 23.44 2,131,472 -1.23(-5.00%)
Jun 09, 2022 25.02 25.10 24.66 24.68 1,466,959 -0.80(-3.15%)
Jun 08, 2022 25.58 25.68 25.42 25.48 627,727 -0.34(-1.33%)
Jun 07, 2022 25.56 25.86 25.54 25.82 679,004 -0.05(-0.17%)
Jun 06, 2022 25.91 26.06 25.82 25.86 719,920 +0.32(+1.23%)
Jun 03, 2022 25.55 25.66 25.48 25.55 596,851 -0.48(-1.84%)
Jun 02, 2022 25.70 26.04 25.62 26.03 932,221 +0.50(+1.98%)
Jun 01, 2022 25.94 25.97 25.40 25.52 1,028,741 -0.46(-1.77%)
May 31, 2022 26.00 26.09 25.81 25.98 996,597 -0.13(-0.48%)
May 27, 2022 26.01 26.13 25.97 26.11 477,398 +0.10(+0.38%)
May 26, 2022 25.76 26.06 25.76 26.01 725,539 +0.35(+1.37%)
May 25, 2022 25.29 25.78 25.29 25.66 1,550,096 +0.19(+0.74%)
May 24, 2022 25.35 25.54 25.25 25.47 1,078,631 +0.05(+0.21%)
May 23, 2022 25.16 25.45 25.08 25.41 1,290,699 +0.58(+2.32%)
May 20, 2022 25.11 25.12 24.50 24.84 1,883,137 -0.04(-0.14%)
May 19, 2022 24.52 25.04 24.52 24.87 1,558,584 +0.50(+2.07%)
May 18, 2022 24.78 24.82 24.31 24.37 1,582,025 -0.66(-2.63%)
May 17, 2022 24.98 25.07 24.80 25.03 1,128,369 +0.50(+2.06%)
May 16, 2022 24.47 24.65 24.34 24.52 1,188,067 +0.09(+0.37%)
May 13, 2022 24.08 24.48 24.08 24.43 1,112,811 +0.64(+2.69%)
May 12, 2022 23.71 24.07 23.59 23.79 2,764,029 -0.18(-0.75%)
May 11, 2022 24.12 24.59 23.97 23.97 3,317,290 +0.03(+0.11%)
May 10, 2022 24.16 24.20 23.74 23.94 3,213,197 +0.33(+1.41%)
May 09, 2022 23.88 23.94 23.56 23.61 1,690,170 -0.72(-2.96%)
May 06, 2022 24.49 24.53 24.22 24.33 1,834,468 -0.23(-0.95%)
May 05, 2022 24.98 25.01 24.31 24.57 2,128,924 -0.87(-3.44%)
May 04, 2022 24.98 25.45 24.68 25.44 2,020,771 +0.43(+1.73%)
May 03, 2022 25.02 25.09 24.90 25.01 1,237,660 +0.29(+1.17%)
May 02, 2022 24.70 24.83 24.42 24.72 1,661,096 +0.00(+0.00%)
Apr 29, 2022 25.04 25.22 24.69 24.72 1,287,629 -0.23(-0.94%)
Apr 28, 2022 24.80 25.06 24.53 24.95 2,033,270 +0.33(+1.35%)
Apr 27, 2022 24.46 24.81 24.38 24.62 1,521,326 +0.12(+0.48%)
Apr 26, 2022 25.07 25.08 24.50 24.50 1,769,211 -0.92(-3.62%)
Apr 25, 2022 25.28 25.46 25.01 25.42 1,939,613 -0.12(-0.46%)
Apr 22, 2022 25.93 25.93 25.52 25.54 1,773,562 -0.50(-1.90%)
Apr 21, 2022 26.72 26.74 25.95 26.04 1,392,259 -0.47(-1.77%)
Apr 20, 2022 26.55 26.63 26.42 26.50 961,642 +0.15(+0.58%)
Apr 19, 2022 25.98 26.35 25.95 26.35 699,708 +0.17(+0.65%)
Apr 18, 2022 26.10 26.37 26.08 26.18 895,774 -0.02(-0.07%)
Apr 14, 2022 26.34 26.39 26.14 26.20 1,264,693 -0.12(-0.44%)
Apr 13, 2022 25.93 26.33 25.93 26.31 914,774 +0.40(+1.53%)
Apr 12, 2022 26.16 26.31 25.86 25.92 2,685,689 -0.25(-0.96%)
Apr 11, 2022 26.33 26.42 26.16 26.17 3,151,187 -0.10(-0.38%)
Apr 08, 2022 26.09 26.40 26.05 26.27 2,134,000 +0.23(+0.90%)
Apr 07, 2022 26.25 26.31 25.80 26.04 1,298,471 +0.03(+0.10%)
Apr 06, 2022 25.91 26.10 25.75 26.01 1,780,959 -0.41(-1.57%)
Apr 05, 2022 26.61 26.79 26.34 26.42 1,501,490 -0.44(-1.64%)
Apr 04, 2022 26.75 26.89 26.74 26.86 4,445,812 -0.14(-0.53%)
Apr 01, 2022 27.00 27.04 26.79 27.01 1,556,217 +0.40(+1.49%)
Mar 31, 2022 27.04 27.09 26.59 26.61 2,109,716 -0.57(-2.09%)
Mar 30, 2022 27.13 27.32 27.06 27.18 1,302,237 +0.09(+0.33%)
Mar 29, 2022 27.18 27.25 26.85 27.09 1,878,751 +0.74(+2.80%)
Mar 28, 2022 26.31 26.36 26.09 26.35 1,216,952 +0.19(+0.72%)
Mar 25, 2022 26.09 26.22 25.95 26.16 1,184,802 +0.18(+0.69%)
Mar 24, 2022 25.89 26.09 25.83 25.98 1,106,538 +0.30(+1.16%)
Mar 23, 2022 25.72 25.85 25.66 25.68 1,144,921 -0.48(-1.83%)
Mar 22, 2022 26.11 26.21 26.05 26.16 997,138 +0.34(+1.33%)
Mar 21, 2022 26.02 26.07 25.73 25.82 1,690,640 -0.10(-0.38%)
Mar 18, 2022 25.38 25.99 25.33 25.92 1,639,375 +0.05(+0.17%)
Mar 17, 2022 25.58 25.98 25.48 25.87 2,930,475 -0.05(-0.21%)
Mar 16, 2022 25.68 26.11 25.35 25.93 5,880,258 +0.76(+3.01%)
Mar 15, 2022 25.00 25.17 24.80 25.17 6,474,596 +0.43(+1.75%)
Mar 14, 2022 24.85 25.10 24.68 24.74 1,379,242 +0.54(+2.23%)
Mar 11, 2022 24.80 24.85 24.18 24.20 1,502,317 -0.34(-1.40%)
Mar 10, 2022 24.55 24.89 24.39 24.54 2,295,158 -1.01(-3.95%)
Mar 09, 2022 25.36 25.98 25.13 25.55 5,084,245 +1.45(+6.02%)
Mar 08, 2022 24.18 24.72 23.58 24.10 5,092,277 +0.88(+3.80%)
Mar 07, 2022 24.07 24.20 22.99 23.21 5,310,249 -0.74(-3.09%)
Mar 04, 2022 24.19 24.26 23.72 23.95 5,443,502 -1.69(-6.61%)
Mar 03, 2022 26.27 26.27 25.50 25.65 5,062,842 -0.87(-3.26%)
Mar 02, 2022 26.34 26.59 26.21 26.51 5,275,875 +0.35(+1.34%)
Mar 01, 2022 26.86 26.94 25.91 26.16 7,583,218 -1.10(-4.03%)
Feb 28, 2022 27.15 27.76 27.09 27.26 8,100,985 -1.01(-3.57%)
Feb 25, 2022 27.91 28.30 27.95 28.27 4,902,201 +0.87(+3.19%)
Feb 24, 2022 26.58 27.46 26.57 27.40 7,989,441 -0.73(-2.60%)
Feb 23, 2022 28.76 28.83 28.10 28.13 4,185,499 -0.27(-0.95%)
Feb 22, 2022 28.41 28.68 28.14 28.40 3,580,175 -0.56(-1.93%)
Feb 18, 2022 28.96 0 -0.03(-0.09%)
Feb 17, 2022 29.33 29.35 28.98 28.98 1,972,900 -0.61(-2.07%)
Feb 16, 2022 29.32 29.68 29.32 29.60 1,942,119 +0.13(+0.43%)
Feb 15, 2022 29.27 29.50 29.23 29.47 1,422,259 +0.82(+2.86%)
Feb 14, 2022 28.71 28.81 28.41 28.65 3,351,294 -0.31(-1.06%)
Feb 11, 2022 29.51 29.62 28.85 28.96 4,534,444 -0.72(-2.43%)
Feb 10, 2022 29.52 30.08 29.51 29.68 2,727,609 -0.23(-0.78%)
Feb 09, 2022 29.65 29.91 29.64 29.91 2,154,528 +0.77(+2.66%)
Feb 08, 2022 28.89 29.14 28.78 29.14 2,015,674 +0.16(+0.56%)
Feb 07, 2022 28.88 29.13 28.86 28.97 4,484,588 -0.50(-1.68%)
Feb 04, 2022 29.38 29.63 29.28 29.47 1,879,675 -0.23(-0.79%)
Feb 03, 2022 29.84 29.92 29.70 29.70 3,037,651 -0.15(-0.51%)
Feb 02, 2022 29.96 29.99 29.77 29.86 1,922,803 +0.24(+0.82%)
Feb 01, 2022 29.48 29.63 29.37 29.61 2,410,961 +0.39(+1.33%)
Jan 31, 2022 28.78 29.25 29.23 1,396,599 +0.44(+1.53%)
Jan 28, 2022 28.60 28.78 28.37 28.78 1,820,201 +0.06(+0.22%)
Jan 27, 2022 28.95 29.06 28.60 28.72 2,518,831 +0.00(+0.00%)
Jan 26, 2022 29.00 29.21 28.59 28.72 3,033,673 +0.27(+0.95%)
Jan 25, 2022 28.33 28.64 28.05 28.45 2,477,488 -0.46(-1.59%)
Jan 24, 2022 28.56 28.92 28.04 28.91 4,255,429 -0.30(-1.02%)
Jan 21, 2022 29.47 29.52 29.21 29.21 1,899,367 -0.32(-1.10%)
Jan 20, 2022 29.91 30.07 29.51 29.53 1,511,822 -0.25(-0.85%)
Jan 19, 2022 29.95 29.98 29.74 29.78 1,610,437 -0.05(-0.18%)
Jan 18, 2022 29.90 29.98 29.78 29.84 3,674,199 -0.35(-1.16%)
Jan 14, 2022 30.19 0 -0.10(-0.33%)
Jan 13, 2022 30.53 30.59 30.25 30.29 2,241,323 -0.14(-0.47%)
Jan 12, 2022 30.16 30.45 30.13 30.43 1,372,348 +0.36(+1.20%)
Jan 11, 2022 29.81 30.08 29.70 30.07 938,489 +0.27(+0.91%)
Jan 10, 2022 29.70 29.83 29.53 29.80 1,967,621 -0.14(-0.45%)
Jan 07, 2022 29.82 29.99 29.72 29.94 965,475 -0.01(-0.03%)
Jan 06, 2022 30.12 30.19 29.86 29.95 3,882,349 -0.09(-0.30%)
Jan 05, 2022 30.48 30.56 30.04 30.04 763,580 -0.16(-0.54%)
Jan 04, 2022 30.24 30.35 30.11 30.20 713,634 +0.15(+0.51%)
Jan 03, 2022 30.00 30.06 29.89 30.05 1,006,499 +0.48(+1.62%)
Dec 31, 2021 29.51 29.69 29.48 29.57 728,352 +0.05(+0.18%)
Dec 30, 2021 29.61 29.68 29.49 29.51 615,029 -0.17(-0.58%)
Dec 29, 2021 29.58 29.70 29.55 29.69 485,259 +0.03(+0.09%)
Dec 28, 2021 29.64 29.70 29.60 29.66 580,819 +0.05(+0.18%)
Dec 27, 2021 29.44 29.60 29.41 29.60 628,935 +0.33(+1.14%)
Dec 23, 2021 29.08 29.33 29.06 29.27 528,855 +0.14(+0.49%)
Dec 22, 2021 28.83 29.14 28.80 29.13 638,936 +0.25(+0.87%)
Dec 21, 2021 28.61 28.88 28.57 28.87 874,530 +0.43(+1.52%)
Dec 20, 2021 28.23 28.44 28.14 28.44 1,307,836 -0.05(-0.16%)
Dec 17, 2021 28.66 28.71 28.48 28.49 1,265,909 -0.41(-1.40%)
Dec 16, 2021 29.01 29.05 28.79 28.89 2,167,872 -0.11(-0.37%)
Dec 15, 2021 28.70 29.02 28.59 29.00 1,673,657 +0.36(+1.26%)
Dec 14, 2021 28.62 28.84 28.52 28.64 1,491,935 +0.05(+0.16%)
Dec 13, 2021 28.78 28.80 28.57 28.59 941,751 -0.36(-1.24%)
Dec 10, 2021 28.94 28.98 28.84 28.95 578,534 +0.12(+0.43%)
Dec 09, 2021 28.97 28.97 28.81 28.83 678,649 -0.28(-0.95%)
Dec 08, 2021 29.11 29.12 28.98 29.10 660,574 -0.08(-0.27%)
Dec 07, 2021 29.02 29.24 29.02 29.18 1,741,459 +0.51(+1.77%)
Dec 06, 2021 28.44 28.72 28.34 28.68 1,157,086 +0.60(+2.15%)
Dec 03, 2021 28.32 28.33 27.89 28.07 1,229,281 -0.14(-0.50%)
Dec 02, 2021 28.14 28.35 28.09 28.22 1,246,743 +0.40(+1.44%)
Dec 01, 2021 28.47 28.59 27.82 27.82 1,692,900 -0.14(-0.51%)
Nov 30, 2021 28.27 28.35 28.19 27.96 1,838,148 -0.24(-0.85%)
Nov 29, 2021 28.41 28.46 28.05 28.20 908,318 +0.09(+0.32%)
Nov 26, 2021 28.42 28.47 28.03 28.11 723,938 -1.13(-3.86%)
Nov 24, 2021 28.84 29.24 28.80 29.24 948,340 -0.04(-0.12%)
Nov 23, 2021 29.23 29.31 29.02 29.27 1,389,545 -0.02(-0.06%)
Nov 22, 2021 29.36 29.50 29.28 29.29 691,648 +0.04(+0.15%)
Nov 19, 2021 29.34 29.38 29.18 29.25 528,264 -0.60(-2.02%)
Nov 18, 2021 29.84 29.87 29.84 29.85 613,073 -0.07(-0.24%)
Nov 17, 2021 29.85 29.92 29.81 29.92 506,914 +0.04(+0.12%)
Nov 16, 2021 30.03 30.06 29.87 29.89 347,113 -0.20(-0.65%)
Nov 15, 2021 30.29 30.30 30.08 30.08 361,061 -0.06(-0.21%)
Nov 12, 2021 30.06 30.17 30.03 30.14 301,022 +0.04(+0.15%)
Nov 11, 2021 30.08 30.16 30.05 30.10 371,612 +0.11(+0.36%)
Nov 10, 2021 30.23 29.99 508,198 -0.25(-0.82%)
Nov 09, 2021 30.43 30.44 30.18 30.24 624,804 -0.24(-0.79%)
Nov 08, 2021 30.52 30.59 30.46 30.48 402,851 -0.07(-0.23%)
Nov 05, 2021 30.50 30.59 30.44 30.55 807,474 +0.28(+0.91%)
Nov 04, 2021 30.20 30.28 30.08 30.28 729,454 -0.08(-0.26%)
Nov 03, 2021 30.11 30.38 30.06 30.36 722,560 +0.28(+0.92%)
Nov 02, 2021 30.06 30.11 30.02 30.08 719,259 -0.14(-0.47%)
Nov 01, 2021 29.97 30.22 30.00 30.22 929,689 +0.47(+1.58%)
Oct 29, 2021 29.68 29.77 29.61 29.75 863,063 -0.17(-0.56%)
Oct 28, 2021 29.81 29.97 29.76 29.92 816,311 +0.28(+0.96%)
Oct 27, 2021 29.79 29.85 29.62 29.64 2,016,615 -0.23(-0.77%)
Oct 26, 2021 29.97 29.87 434,542 +0.02(+0.06%)
Oct 25, 2021 29.75 29.85 29.66 29.85 455,933 +0.20(+0.69%)
Oct 22, 2021 29.62 29.72 29.53 29.65 597,727 +0.04(+0.12%)
Oct 21, 2021 29.63 29.69 29.57 29.61 497,762 -0.10(-0.33%)
Oct 20, 2021 29.49 29.73 29.47 29.71 1,420,177 +0.35(+1.18%)
Oct 19, 2021 29.31 29.42 29.30 29.36 512,544 +0.19(+0.64%)
Oct 18, 2021 29.14 29.22 29.08 29.18 545,666 -0.16(-0.55%)
Oct 15, 2021 29.31 29.36 29.24 29.34 2,286,231 +0.17(+0.58%)
Oct 14, 2021 29.04 29.17 29.01 29.17 430,997 +0.40(+1.39%)
Oct 13, 2021 28.67 28.78 28.56 28.77 663,757 +0.20(+0.72%)
Oct 12, 2021 28.52 28.63 28.45 28.56 960,765 +0.20(+0.72%)
Oct 11, 2021 28.49 28.57 28.34 28.36 728,564 -0.35(-1.21%)
Oct 08, 2021 28.67 28.75 28.62 28.70 543,053 +0.20(+0.69%)
Oct 07, 2021 28.46 28.64 28.46 28.51 635,839 +0.22(+0.79%)
Oct 06, 2021 28.07 28.32 27.98 28.29 1,352,772 -0.26(-0.90%)
Oct 05, 2021 28.36 28.62 28.31 28.54 2,598,628 +0.36(+1.29%)
Oct 04, 2021 28.34 28.45 28.09 28.18 1,428,869 -0.17(-0.60%)
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.