Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.13 +0.18 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.43 16.60 16.21 16.54 820,440 +0.18(+1.10%)
Nov 29, 2022 16.32 16.44 16.28 16.36 1,097,757 +0.24(+1.46%)
Nov 28, 2022 16.36 16.39 16.10 16.12 583,924 -0.35(-2.12%)
Nov 25, 2022 16.37 16.48 16.33 16.47 257,606 +0.14(+0.87%)
Nov 23, 2022 16.17 16.37 16.17 16.33 500,167 +0.16(+0.99%)
Nov 22, 2022 16.08 16.17 16.05 16.17 482,826 +0.18(+1.12%)
Nov 21, 2022 15.94 16.03 15.90 15.99 574,324 -0.09(-0.59%)
Nov 18, 2022 16.14 16.16 16.02 16.08 604,550 +0.09(+0.59%)
Nov 17, 2022 15.78 16.00 15.77 15.99 1,234,686 +0.04(+0.24%)
Nov 16, 2022 15.99 16.04 15.90 15.95 1,462,595 +0.07(+0.42%)
Nov 15, 2022 16.15 16.18 15.71 15.88 1,957,333 +0.01(+0.06%)
Nov 14, 2022 15.98 16.03 15.85 15.88 847,327 -0.13(-0.83%)
Nov 11, 2022 15.84 16.06 15.78 16.01 1,606,605 +0.39(+2.48%)
Nov 10, 2022 15.38 15.63 15.31 15.62 1,034,024 +0.73(+4.88%)
Nov 09, 2022 15.00 15.08 14.87 14.89 885,454 -0.25(-1.62%)
Nov 08, 2022 15.03 15.20 15.02 15.14 662,956 +0.17(+1.14%)
Nov 07, 2022 14.94 15.04 14.91 14.97 610,113 +0.06(+0.38%)
Nov 04, 2022 14.69 14.93 14.63 14.91 1,116,008 +0.68(+4.78%)
Nov 03, 2022 14.14 14.29 14.11 14.23 640,969 -0.01(-0.07%)
Nov 02, 2022 14.48 14.24 14.24 1,005,736 -0.26(-1.82%)
Nov 01, 2022 14.66 14.69 14.44 14.51 697,890 +0.12(+0.85%)
Oct 31, 2022 14.36 14.44 14.34 14.38 844,256 -0.16(-1.10%)
Oct 28, 2022 14.38 14.54 14.31 14.54 926,523 +0.12(+0.85%)
Oct 27, 2022 14.45 14.62 14.40 14.42 1,727,358 -0.03(-0.20%)
Oct 26, 2022 14.37 14.56 14.36 14.45 1,426,736 +0.04(+0.26%)
Oct 25, 2022 14.14 14.43 14.14 14.41 671,893 +0.25(+1.73%)
Oct 24, 2022 14.07 14.23 14.06 14.17 680,390 +0.09(+0.60%)
Oct 21, 2022 13.63 14.08 13.59 14.08 1,327,604 +0.32(+2.33%)
Oct 20, 2022 13.82 13.99 13.70 13.76 988,510 +0.01(+0.07%)
Oct 19, 2022 13.82 13.86 13.67 13.75 963,556 -0.18(-1.29%)
Oct 18, 2022 14.03 14.07 13.81 13.93 1,285,953 +0.23(+1.65%)
Oct 17, 2022 13.69 13.81 13.69 13.70 869,833 +0.46(+3.50%)
Oct 14, 2022 13.53 13.62 13.23 13.24 2,365,857 -0.21(-1.55%)
Oct 13, 2022 12.91 13.53 12.82 13.45 2,669,531 +0.58(+4.48%)
Oct 12, 2022 12.87 12.97 12.79 12.87 3,709,606 -0.07(-0.51%)
Oct 11, 2022 13.07 13.21 12.89 12.94 1,149,968 -0.28(-2.14%)
Oct 10, 2022 13.31 13.37 13.13 13.22 1,176,715 -0.08(-0.57%)
Oct 07, 2022 13.43 13.44 13.24 13.30 695,028 -0.18(-1.33%)
Oct 06, 2022 13.61 13.66 13.45 13.48 1,214,939 -0.39(-2.79%)
Oct 05, 2022 13.80 13.92 13.67 13.86 1,274,537 -0.28(-2.00%)
Oct 04, 2022 13.89 14.17 13.89 14.15 971,715 +0.75(+5.57%)
Oct 03, 2022 13.23 13.46 13.16 13.40 1,620,905 +0.26(+2.01%)
Sep 30, 2022 13.09 13.34 13.01 13.14 772,484 +0.02(+0.14%)
Sep 29, 2022 13.01 13.13 12.87 13.12 864,595 -0.22(-1.63%)
Sep 28, 2022 12.95 13.38 12.91 13.33 1,651,125 +0.11(+0.86%)
Sep 27, 2022 13.42 13.47 13.11 13.22 959,631 -0.18(-1.34%)
Sep 26, 2022 13.45 13.60 13.29 13.40 1,876,387 -0.29(-2.14%)
Sep 23, 2022 13.94 13.94 13.58 13.69 1,742,960 -0.62(-4.35%)
Sep 22, 2022 14.52 14.53 14.29 14.32 776,868 -0.09(-0.66%)
Sep 21, 2022 14.59 14.71 14.32 14.41 780,024 -0.25(-1.68%)
Sep 20, 2022 14.75 14.77 14.53 14.66 1,766,771 -0.31(-2.08%)
Sep 19, 2022 14.70 14.98 14.67 14.97 1,011,742 +0.05(+0.32%)
Sep 16, 2022 14.86 14.97 14.81 14.92 1,107,550 -0.10(-0.69%)
Sep 15, 2022 14.92 15.15 14.92 15.03 1,469,133 +0.09(+0.63%)
Sep 14, 2022 14.87 14.97 14.81 14.93 604,801 +0.07(+0.44%)
Sep 13, 2022 15.00 15.19 14.84 14.86 761,199 -0.44(-2.90%)
Sep 12, 2022 15.26 15.39 15.24 15.31 934,376 +0.41(+2.73%)
Sep 09, 2022 14.84 14.93 14.83 14.90 1,107,925 +0.42(+2.87%)
Sep 08, 2022 14.23 14.53 14.18 14.49 6,159,661 +0.13(+0.92%)
Sep 07, 2022 14.02 14.37 14.01 14.35 4,868,531 +0.14(+1.00%)
Sep 06, 2022 14.35 14.37 14.17 14.21 1,354,158 +0.08(+0.60%)
Sep 02, 2022 14.36 14.57 14.08 14.13 7,617,861 -0.01(-0.07%)
Sep 01, 2022 14.12 14.14 13.94 14.14 12,888,639 -0.22(-1.51%)
Aug 31, 2022 14.43 14.51 14.34 14.35 1,583,934 -0.02(-0.13%)
Aug 30, 2022 14.54 14.56 14.33 14.37 1,001,129 +0.01(+0.07%)
Aug 29, 2022 14.32 14.42 14.29 14.36 2,810,619 +0.09(+0.60%)
Aug 26, 2022 14.73 14.77 14.28 14.28 4,370,512 -0.43(-2.89%)
Aug 25, 2022 14.53 14.70 14.51 14.70 1,236,209 +0.13(+0.91%)
Aug 24, 2022 14.47 14.62 14.46 14.57 1,776,341 -0.03(-0.19%)
Aug 23, 2022 14.60 14.73 14.58 14.60 1,333,686 +0.01(+0.06%)
Aug 22, 2022 14.67 14.67 14.55 14.59 2,399,825 -0.35(-2.34%)
Aug 19, 2022 14.99 15.01 14.89 14.94 1,247,569 -0.34(-2.23%)
Aug 18, 2022 15.37 15.37 15.22 15.28 968,887 -0.10(-0.68%)
Aug 17, 2022 15.31 15.48 15.30 15.38 1,168,718 -0.22(-1.39%)
Aug 16, 2022 15.50 15.65 15.50 15.60 1,421,207 +0.04(+0.24%)
Aug 15, 2022 15.55 15.59 15.47 15.56 1,156,185 -0.24(-1.49%)
Aug 12, 2022 15.71 15.80 15.65 15.80 2,081,444 +0.15(+0.94%)
Aug 11, 2022 15.73 15.79 15.63 15.65 3,040,365 +0.02(+0.15%)
Aug 10, 2022 15.59 15.70 15.54 15.63 3,125,067 +0.32(+2.10%)
Aug 09, 2022 15.33 15.40 15.25 15.31 2,516,441 +0.05(+0.31%)
Aug 08, 2022 15.37 15.38 15.12 15.26 2,217,422 +0.08(+0.50%)
Aug 05, 2022 15.05 15.21 15.05 15.19 3,198,052 -0.01(-0.06%)
Aug 04, 2022 15.10 15.21 15.08 15.20 1,803,506 +0.10(+0.69%)
Aug 03, 2022 15.02 15.12 14.95 15.09 2,002,781 +0.32(+2.17%)
Aug 02, 2022 14.97 14.98 14.77 14.77 847,455 -0.27(-1.82%)
Aug 01, 2022 15.06 15.16 14.97 15.04 719,678 +0.04(+0.25%)
Jul 29, 2022 14.79 15.01 14.77 15.01 1,991,495 +0.28(+1.92%)
Jul 28, 2022 14.58 14.72 14.49 14.72 1,259,241 +0.07(+0.45%)
Jul 27, 2022 14.49 14.74 14.41 14.66 1,470,551 +0.36(+2.51%)
Jul 26, 2022 14.37 14.44 14.29 14.30 3,328,004 -0.35(-2.39%)
Jul 25, 2022 14.66 14.72 14.55 14.65 3,092,067 +0.27(+1.90%)
Jul 22, 2022 14.52 14.58 14.32 14.37 1,078,285 -0.19(-1.30%)
Jul 21, 2022 14.33 14.57 14.32 14.56 2,339,978 +0.26(+1.85%)
Jul 20, 2022 14.44 14.51 14.19 14.30 2,354,474 -0.33(-2.26%)
Jul 19, 2022 14.43 14.65 14.43 14.63 2,403,288 +0.55(+3.89%)
Jul 18, 2022 14.18 14.30 14.05 14.08 2,390,144 +0.18(+1.29%)
Jul 15, 2022 13.75 13.93 13.67 13.90 1,681,558 +0.18(+1.34%)
Jul 14, 2022 13.76 13.76 13.56 13.72 3,365,065 -0.45(-3.17%)
Jul 13, 2022 14.12 14.23 13.98 14.17 2,046,839 -0.06(-0.40%)
Jul 12, 2022 14.12 14.38 14.08 14.22 2,297,551 +0.00(+0.00%)
Jul 11, 2022 14.34 14.34 14.21 14.22 1,824,947 -0.31(-2.14%)
Jul 08, 2022 14.49 14.58 14.39 14.53 1,108,502 +0.07(+0.46%)
Jul 07, 2022 14.37 14.49 14.37 14.47 1,268,539 +0.29(+2.07%)
Jul 06, 2022 14.08 14.19 14.03 14.18 2,535,857 -0.09(-0.66%)
Jul 05, 2022 14.17 14.29 14.01 14.27 3,904,775 -0.59(-4.00%)
Jul 01, 2022 14.68 14.89 14.57 14.86 1,210,756 -0.12(-0.82%)
Jun 30, 2022 14.66 14.99 14.55 14.99 1,882,819 -0.03(-0.19%)
Jun 29, 2022 15.15 15.16 15.02 15.02 2,897,254 -0.13(-0.87%)
Jun 28, 2022 15.35 15.44 15.14 15.15 2,815,664 -0.10(-0.68%)
Jun 27, 2022 15.27 15.35 15.18 15.25 748,137 -0.04(-0.25%)
Jun 24, 2022 15.06 15.30 15.06 15.29 6,127,036 +0.42(+2.79%)
Jun 23, 2022 14.92 14.93 14.67 14.87 1,669,151 -0.29(-1.93%)
Jun 22, 2022 15.08 15.34 15.03 15.17 757,467 -0.09(-0.62%)
Jun 21, 2022 15.28 15.38 15.23 15.26 1,215,814 +0.38(+2.54%)
Jun 17, 2022 14.96 15.05 14.78 14.88 6,555,859 +0.00(+0.00%)
Jun 16, 2022 14.81 14.99 14.75 14.88 2,414,993 -0.39(-2.54%)
Jun 15, 2022 15.20 15.35 14.94 15.27 1,496,551 +0.57(+3.85%)
Jun 14, 2022 14.87 14.94 14.60 14.70 2,335,044 -0.06(-0.38%)
Jun 13, 2022 14.80 14.92 14.69 14.76 2,881,635 -0.42(-2.80%)
Jun 10, 2022 15.44 15.44 15.17 15.19 6,403,167 -0.65(-4.11%)
Jun 09, 2022 16.11 16.15 15.83 15.84 1,847,988 -0.38(-2.33%)
Jun 08, 2022 16.31 16.36 16.18 16.21 2,215,268 -0.35(-2.14%)
Jun 07, 2022 16.39 16.57 16.39 16.57 1,400,539 +0.00(+0.00%)
Jun 06, 2022 16.59 16.73 16.53 16.57 897,852 +0.21(+1.28%)
Jun 03, 2022 16.42 16.47 16.33 16.36 1,060,157 -0.26(-1.59%)
Jun 02, 2022 16.37 16.62 16.34 16.62 1,313,621 +0.28(+1.72%)
Jun 01, 2022 16.56 16.59 16.23 16.34 859,177 -0.27(-1.64%)
May 31, 2022 16.57 16.70 16.52 16.61 1,428,046 -0.15(-0.87%)
May 27, 2022 16.65 16.77 16.62 16.76 1,031,948 +0.16(+0.99%)
May 26, 2022 16.39 16.62 16.39 16.60 1,610,060 +0.25(+1.50%)
May 25, 2022 16.16 16.45 16.15 16.35 1,916,700 -0.01(-0.06%)
May 24, 2022 16.25 16.41 16.17 16.36 2,154,408 +0.18(+1.12%)
May 23, 2022 15.99 16.22 15.97 16.18 1,334,644 +0.46(+2.95%)
May 20, 2022 15.79 15.79 15.46 15.71 1,118,705 +0.02(+0.12%)
May 19, 2022 15.46 15.75 15.46 15.70 1,509,759 +0.15(+0.99%)
May 18, 2022 15.74 15.81 15.49 15.54 3,770,978 -0.37(-2.34%)
May 17, 2022 15.84 15.96 15.80 15.91 1,118,064 +0.45(+2.94%)
May 16, 2022 15.44 15.55 15.31 15.46 1,019,805 +0.05(+0.29%)
May 13, 2022 15.23 15.49 15.23 15.41 2,189,891 +0.41(+2.73%)
May 12, 2022 14.98 15.20 14.86 15.01 1,854,196 -0.04(-0.24%)
May 11, 2022 15.22 15.47 15.04 15.04 1,815,064 -0.02(-0.12%)
May 10, 2022 15.29 15.29 14.93 15.06 2,544,300 +0.24(+1.59%)
May 09, 2022 15.01 15.07 14.81 14.82 5,803,411 -0.43(-2.80%)
May 06, 2022 15.39 15.42 15.18 15.25 1,185,594 -0.26(-1.70%)
May 05, 2022 15.76 15.80 15.36 15.51 1,623,481 -0.60(-3.72%)
May 04, 2022 15.94 16.21 15.73 16.11 1,140,681 +0.15(+0.97%)
May 03, 2022 15.91 16.05 15.88 15.96 1,244,072 +0.26(+1.68%)
May 02, 2022 15.69 15.74 15.46 15.70 2,015,746 +0.02(+0.12%)
Apr 29, 2022 15.91 16.05 15.68 15.68 2,118,379 -0.27(-1.71%)
Apr 28, 2022 15.78 15.95 15.60 15.95 913,566 +0.26(+1.68%)
Apr 27, 2022 15.71 15.83 15.61 15.69 1,800,076 -0.05(-0.35%)
Apr 26, 2022 16.10 16.13 15.73 15.74 1,641,578 -0.63(-3.83%)
Apr 25, 2022 16.37 16.40 16.07 16.37 2,494,227 -0.24(-1.42%)
Apr 22, 2022 16.86 16.90 16.61 16.61 1,215,150 -0.31(-1.83%)
Apr 21, 2022 17.28 17.33 16.87 16.91 1,915,400 -0.15(-0.85%)
Apr 20, 2022 17.16 17.20 17.02 17.06 1,735,921 +0.20(+1.19%)
Apr 19, 2022 16.71 16.87 16.71 16.86 3,398,837 +0.06(+0.38%)
Apr 18, 2022 16.72 16.91 16.72 16.80 2,077,358 -0.05(-0.27%)
Apr 14, 2022 16.87 16.91 16.78 16.84 1,257,577 +0.00(+0.00%)
Apr 13, 2022 16.62 16.84 16.61 16.84 2,043,084 +0.18(+1.09%)
Apr 12, 2022 16.80 16.91 16.63 16.66 1,375,503 -0.18(-1.08%)
Apr 11, 2022 17.01 17.12 16.84 16.84 1,602,952 -0.10(-0.59%)
Apr 08, 2022 16.81 16.98 16.81 16.94 1,196,814 +0.10(+0.59%)
Apr 07, 2022 16.90 16.91 16.64 16.84 1,324,622 +0.06(+0.38%)
Apr 06, 2022 16.71 16.87 16.62 16.78 1,272,863 -0.24(-1.39%)
Apr 05, 2022 17.11 17.18 16.96 17.01 1,912,795 -0.28(-1.63%)
Apr 04, 2022 17.20 17.33 17.17 17.30 1,202,179 -0.10(-0.57%)
Apr 01, 2022 17.39 17.45 17.27 17.40 2,034,308 +0.21(+1.22%)
Mar 31, 2022 17.44 17.45 17.18 17.19 1,458,629 -0.33(-1.87%)
Mar 30, 2022 17.60 17.61 17.46 17.51 2,003,182 -0.16(-0.93%)
Mar 29, 2022 17.63 17.72 17.51 17.68 8,847,346 +0.59(+3.46%)
Mar 28, 2022 17.11 17.14 16.92 17.09 957,100 -0.00(-0.03%)
Mar 25, 2022 17.00 17.11 16.94 17.09 1,101,754 +0.04(+0.24%)
Mar 24, 2022 17.06 17.10 16.94 17.05 1,148,363 +0.03(+0.16%)
Mar 23, 2022 17.06 17.17 17.01 17.02 1,617,177 -0.42(-2.40%)
Mar 22, 2022 17.41 17.52 17.36 17.44 1,205,798 +0.40(+2.35%)
Mar 21, 2022 17.20 17.20 16.98 17.04 2,573,459 -0.12(-0.69%)
Mar 18, 2022 16.93 17.20 16.81 17.16 4,517,120 +0.05(+0.27%)
Mar 17, 2022 16.82 17.14 16.81 17.11 2,069,712 -0.02(-0.11%)
Mar 16, 2022 16.75 17.14 16.71 17.13 3,544,989 +0.81(+4.96%)
Mar 15, 2022 16.25 16.36 16.11 16.32 4,585,008 +0.14(+0.84%)
Mar 14, 2022 16.23 16.44 16.13 16.19 2,364,701 +0.55(+3.55%)
Mar 11, 2022 16.03 16.11 15.63 15.63 5,032,161 -0.13(-0.81%)
Mar 10, 2022 15.83 15.96 15.66 15.76 3,507,014 -0.29(-1.81%)
Mar 09, 2022 15.91 16.26 15.82 16.05 6,001,845 +0.95(+6.32%)
Mar 08, 2022 15.13 15.52 14.81 15.10 9,757,589 +0.68(+4.73%)
Mar 07, 2022 14.99 15.00 14.31 14.42 8,829,044 -0.63(-4.17%)
Mar 04, 2022 15.34 15.40 14.91 15.04 14,471,857 -1.05(-6.55%)
Mar 03, 2022 16.53 16.53 16.06 16.10 5,269,263 -0.36(-2.21%)
Mar 02, 2022 16.37 16.52 16.26 16.46 3,696,641 +0.39(+2.43%)
Mar 01, 2022 16.76 16.76 16.01 16.07 6,818,378 -0.93(-5.45%)
Feb 28, 2022 16.99 17.25 16.88 17.00 5,520,567 -0.81(-4.54%)
Feb 25, 2022 17.60 17.84 17.62 17.81 2,811,767 +0.42(+2.40%)
Feb 24, 2022 16.92 17.39 16.81 17.39 17,991,248 -0.75(-4.11%)
Feb 23, 2022 18.51 18.59 18.11 18.13 4,782,761 -0.22(-1.19%)
Feb 22, 2022 18.42 18.57 18.18 18.35 4,618,114 -0.36(-1.94%)
Feb 18, 2022 18.71 0 -0.09(-0.48%)
Feb 17, 2022 19.05 19.05 18.79 18.80 2,618,208 -0.48(-2.50%)
Feb 16, 2022 19.11 19.31 19.11 19.29 2,270,697 -0.01(-0.05%)
Feb 15, 2022 19.18 19.31 19.15 19.30 1,351,320 +0.43(+2.26%)
Feb 14, 2022 19.00 19.09 18.74 18.87 4,311,277 -0.18(-0.95%)
Feb 11, 2022 19.51 19.68 19.05 19.05 3,968,869 -0.59(-3.01%)
Feb 10, 2022 19.74 19.91 19.60 19.64 3,656,425 -0.21(-1.05%)
Feb 09, 2022 19.85 19.90 19.81 19.85 7,758,850 +0.13(+0.65%)
Feb 08, 2022 19.57 19.76 19.53 19.72 8,007,262 +0.31(+1.59%)
Feb 07, 2022 19.35 19.50 19.30 19.41 3,735,767 +0.17(+0.90%)
Feb 04, 2022 19.16 19.40 19.07 19.24 2,052,017 -0.03(-0.14%)
Feb 03, 2022 19.38 19.27 19.27 2,768,005 -0.09(-0.47%)
Feb 02, 2022 19.39 19.51 19.28 19.36 4,199,652 +0.12(+0.64%)
Feb 01, 2022 19.07 19.27 19.04 19.24 4,949,365 +0.35(+1.85%)
Jan 31, 2022 18.67 18.91 18.89 1,242,336 +0.23(+1.22%)
Jan 28, 2022 18.54 18.70 18.41 18.66 1,120,302 +0.00(+0.00%)
Jan 27, 2022 18.90 18.97 18.54 18.66 2,170,115 +0.02(+0.10%)
Jan 26, 2022 18.87 18.94 18.53 18.64 3,656,055 +0.11(+0.59%)
Jan 25, 2022 18.31 18.62 18.16 18.53 1,551,293 +0.14(+0.74%)
Jan 24, 2022 18.21 18.41 17.88 18.40 2,614,360 -0.34(-1.80%)
Jan 21, 2022 18.82 18.86 18.65 18.73 1,849,970 -0.19(-1.01%)
Jan 20, 2022 19.11 19.25 18.91 18.92 2,658,699 -0.21(-1.09%)
Jan 19, 2022 19.33 19.36 19.13 19.13 1,454,471 -0.16(-0.85%)
Jan 18, 2022 19.36 19.40 19.15 19.30 1,260,666 -0.30(-1.53%)
Jan 14, 2022 19.60 0 +0.00(+0.00%)
Jan 13, 2022 19.60 19.75 19.58 19.60 3,513,385 +0.08(+0.42%)
Jan 12, 2022 19.40 19.52 19.30 19.51 3,228,990 +0.24(+1.23%)
Jan 11, 2022 19.08 19.29 19.00 19.28 745,477 +0.17(+0.90%)
Jan 10, 2022 19.04 19.11 18.93 19.11 1,060,184 -0.01(-0.05%)
Jan 07, 2022 18.97 19.15 18.94 19.11 1,181,822 +0.24(+1.25%)
Jan 06, 2022 18.78 18.91 18.75 18.88 2,967,289 +0.19(+1.02%)
Jan 05, 2022 18.84 18.90 18.62 18.69 4,316,598 -0.15(-0.77%)
Jan 04, 2022 18.74 18.83 18.63 18.83 674,835 +0.43(+2.32%)
Jan 03, 2022 18.34 18.44 18.30 18.41 416,855 +0.18(+1.00%)
Dec 31, 2021 18.18 18.29 18.17 18.22 247,754 +0.05(+0.25%)
Dec 30, 2021 18.24 18.31 17.73 18.18 531,985 -0.10(-0.55%)
Dec 29, 2021 18.22 18.29 18.21 18.28 410,942 +0.06(+0.35%)
Dec 28, 2021 18.21 18.30 18.19 18.21 691,952 -0.02(-0.10%)
Dec 27, 2021 18.06 18.23 17.93 18.23 338,214 +0.22(+1.21%)
Dec 23, 2021 17.88 18.05 17.88 18.01 538,666 +0.18(+1.02%)
Dec 22, 2021 17.65 17.83 17.60 17.83 307,455 +0.18(+1.03%)
Dec 21, 2021 17.49 17.66 17.49 17.65 418,403 +0.31(+1.78%)
Dec 20, 2021 17.45 17.45 17.24 17.34 1,424,842 -0.10(-0.57%)
Dec 17, 2021 17.62 17.66 17.41 17.44 799,388 -0.24(-1.34%)
Dec 16, 2021 17.78 17.91 17.64 17.68 998,514 +0.11(+0.62%)
Dec 15, 2021 17.46 17.58 17.29 17.57 627,145 +0.11(+0.62%)
Dec 14, 2021 17.44 17.57 17.39 17.46 773,943 +0.05(+0.26%)
Dec 13, 2021 17.61 17.61 17.39 17.41 1,103,640 -0.28(-1.57%)
Dec 10, 2021 17.67 17.73 17.59 17.69 407,750 +0.04(+0.25%)
Dec 09, 2021 17.70 17.72 17.63 17.65 3,120,397 -0.20(-1.15%)
Dec 08, 2021 17.83 17.91 17.80 17.85 406,481 +0.04(+0.20%)
Dec 07, 2021 17.70 17.85 17.69 17.82 953,333 +0.25(+1.42%)
Dec 06, 2021 17.49 17.65 17.43 17.57 814,326 +0.31(+1.81%)
Dec 03, 2021 17.48 17.49 17.24 17.26 979,259 -0.26(-1.47%)
Dec 02, 2021 17.35 17.58 17.35 17.51 2,457,815 +0.35(+2.02%)
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.