Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.36 +0.04 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.43 17.44 17.17 17.18 1,459,323 -0.33(-1.87%)
Mar 30, 2022 17.59 17.61 17.46 17.51 2,004,135 -0.16(-0.93%)
Mar 29, 2022 17.62 17.71 17.51 17.67 8,851,557 +0.59(+3.46%)
Mar 28, 2022 17.11 17.13 16.92 17.08 957,556 -0.00(-0.03%)
Mar 25, 2022 16.99 17.11 16.93 17.08 1,102,278 +0.04(+0.24%)
Mar 24, 2022 17.05 17.09 16.93 17.04 1,148,910 +0.03(+0.16%)
Mar 23, 2022 17.05 17.16 17.00 17.02 1,617,946 -0.42(-2.40%)
Mar 22, 2022 17.41 17.51 17.35 17.43 1,206,372 +0.40(+2.35%)
Mar 21, 2022 17.19 17.19 16.97 17.03 2,574,684 -0.12(-0.69%)
Mar 18, 2022 16.92 17.19 16.80 17.15 4,519,270 +0.05(+0.27%)
Mar 17, 2022 16.82 17.13 16.80 17.11 2,070,697 -0.02(-0.11%)
Mar 16, 2022 16.74 17.13 16.71 17.12 3,546,676 +0.81(+4.96%)
Mar 15, 2022 16.24 16.35 16.11 16.32 4,587,191 +0.14(+0.84%)
Mar 14, 2022 16.23 16.43 16.13 16.18 2,365,826 +0.55(+3.55%)
Mar 11, 2022 16.03 16.11 15.63 15.63 5,034,556 -0.13(-0.81%)
Mar 10, 2022 15.83 15.95 15.65 15.75 3,508,684 -0.29(-1.81%)
Mar 09, 2022 15.90 16.26 15.82 16.04 6,004,702 +0.95(+6.32%)
Mar 08, 2022 15.13 15.52 14.80 15.09 9,762,233 +0.68(+4.73%)
Mar 07, 2022 14.98 14.99 14.30 14.41 8,833,247 -0.63(-4.17%)
Mar 04, 2022 15.33 15.39 14.90 15.04 14,478,746 -1.05(-6.55%)
Mar 03, 2022 16.52 16.52 16.05 16.09 5,271,771 -0.36(-2.21%)
Mar 02, 2022 16.36 16.52 16.26 16.45 3,698,401 +0.39(+2.43%)
Mar 01, 2022 16.75 16.75 16.00 16.06 6,821,624 -0.93(-5.45%)
Feb 28, 2022 16.98 17.24 16.87 16.99 5,523,195 -0.81(-4.54%)
Feb 25, 2022 17.59 17.83 17.61 17.80 2,813,105 +0.42(+2.40%)
Feb 24, 2022 16.92 17.38 16.80 17.38 17,999,812 -0.74(-4.11%)
Feb 23, 2022 18.51 18.58 18.11 18.12 4,785,038 -0.22(-1.19%)
Feb 22, 2022 18.41 18.56 18.17 18.34 4,620,313 -0.36(-1.94%)
Feb 18, 2022 18.71 0 -0.09(-0.48%)
Feb 17, 2022 19.04 19.04 18.78 18.80 2,619,454 -0.48(-2.50%)
Feb 16, 2022 19.11 19.30 19.11 19.28 2,271,777 -0.01(-0.05%)
Feb 15, 2022 19.17 19.30 19.14 19.29 1,351,963 +0.43(+2.26%)
Feb 14, 2022 19.00 19.08 18.73 18.86 4,313,329 -0.18(-0.95%)
Feb 11, 2022 19.50 19.67 19.04 19.04 3,970,758 -0.59(-3.01%)
Feb 10, 2022 19.73 19.90 19.60 19.63 3,658,166 -0.21(-1.05%)
Feb 09, 2022 19.84 19.89 19.80 19.84 7,762,543 +0.13(+0.65%)
Feb 08, 2022 19.56 19.75 19.52 19.71 8,011,073 +0.31(+1.59%)
Feb 07, 2022 19.34 19.49 19.29 19.40 3,737,545 +0.17(+0.90%)
Feb 04, 2022 19.15 19.39 19.06 19.23 2,052,993 -0.03(-0.14%)
Feb 03, 2022 19.37 19.26 19.26 2,769,322 -0.09(-0.47%)
Feb 02, 2022 19.38 19.50 19.27 19.35 4,201,651 +0.12(+0.64%)
Feb 01, 2022 19.06 19.26 19.03 19.23 4,951,721 +0.35(+1.85%)
Jan 31, 2022 18.66 18.91 18.88 1,242,927 +0.23(+1.22%)
Jan 28, 2022 18.53 18.69 18.41 18.65 1,120,835 +0.00(+0.00%)
Jan 27, 2022 18.89 18.96 18.53 18.65 2,171,148 +0.02(+0.10%)
Jan 26, 2022 18.86 18.93 18.52 18.63 3,657,795 +0.11(+0.59%)
Jan 25, 2022 18.31 18.61 18.16 18.52 1,552,032 +0.14(+0.74%)
Jan 24, 2022 18.20 18.41 17.87 18.39 2,615,604 -0.34(-1.80%)
Jan 21, 2022 18.81 18.85 18.64 18.72 1,850,851 -0.19(-1.01%)
Jan 20, 2022 19.10 19.25 18.91 18.91 2,659,964 -0.21(-1.09%)
Jan 19, 2022 19.32 19.35 19.12 19.12 1,455,164 -0.16(-0.85%)
Jan 18, 2022 19.35 19.39 19.14 19.29 1,261,266 -0.30(-1.53%)
Jan 14, 2022 19.59 0 +0.00(+0.00%)
Jan 13, 2022 19.59 19.74 19.57 19.59 3,515,057 +0.08(+0.42%)
Jan 12, 2022 19.39 19.51 19.29 19.50 3,230,527 +0.24(+1.23%)
Jan 11, 2022 19.07 19.28 19.00 19.27 745,832 +0.17(+0.90%)
Jan 10, 2022 19.03 19.10 18.92 19.10 1,060,688 -0.01(-0.05%)
Jan 07, 2022 18.96 19.14 18.93 19.11 1,182,384 +0.24(+1.25%)
Jan 06, 2022 18.77 18.91 18.74 18.87 2,968,701 +0.19(+1.02%)
Jan 05, 2022 18.83 18.89 18.61 18.68 4,318,652 -0.15(-0.77%)
Jan 04, 2022 18.73 18.82 18.62 18.82 675,157 +0.43(+2.32%)
Jan 03, 2022 18.33 18.43 18.29 18.40 417,054 +0.18(+1.00%)
Dec 31, 2021 18.17 18.28 18.16 18.21 247,872 +0.05(+0.25%)
Dec 30, 2021 18.23 18.30 17.72 18.17 532,238 -0.10(-0.55%)
Dec 29, 2021 18.21 18.28 18.21 18.27 411,138 +0.06(+0.35%)
Dec 28, 2021 18.20 18.29 18.18 18.21 692,281 -0.02(-0.10%)
Dec 27, 2021 18.05 18.22 17.92 18.22 338,375 +0.22(+1.21%)
Dec 23, 2021 17.87 18.04 17.87 18.01 538,922 +0.18(+1.02%)
Dec 22, 2021 17.64 17.82 17.59 17.82 307,602 +0.18(+1.03%)
Dec 21, 2021 17.48 17.65 17.48 17.64 418,602 +0.31(+1.78%)
Dec 20, 2021 17.44 17.44 17.23 17.33 1,425,520 -0.10(-0.57%)
Dec 17, 2021 17.62 17.65 17.41 17.43 799,768 -0.24(-1.34%)
Dec 16, 2021 17.77 17.90 17.63 17.67 998,990 +0.11(+0.62%)
Dec 15, 2021 17.45 17.57 17.28 17.56 627,443 +0.11(+0.62%)
Dec 14, 2021 17.43 17.56 17.38 17.45 774,311 +0.05(+0.26%)
Dec 13, 2021 17.60 17.60 17.38 17.41 1,104,165 -0.28(-1.57%)
Dec 10, 2021 17.67 17.73 17.58 17.68 407,944 +0.04(+0.25%)
Dec 09, 2021 17.69 17.71 17.62 17.64 3,121,882 -0.20(-1.15%)
Dec 08, 2021 17.82 17.90 17.79 17.84 406,675 +0.04(+0.20%)
Dec 07, 2021 17.69 17.84 17.68 17.81 953,787 +0.25(+1.42%)
Dec 06, 2021 17.48 17.64 17.43 17.56 814,713 +0.31(+1.80%)
Dec 03, 2021 17.47 17.48 17.23 17.25 979,725 -0.26(-1.47%)
Dec 02, 2021 17.35 17.57 17.34 17.51 2,458,985 +0.35(+2.02%)
Dec 01, 2021 17.55 17.64 17.14 17.16 930,904 +0.02(+0.10%)
Nov 30, 2021 17.27 17.38 17.27 17.14 1,328,873 -0.15(-0.87%)
Nov 29, 2021 17.38 17.44 17.18 17.29 502,277 +0.07(+0.41%)
Nov 26, 2021 17.35 17.35 17.09 17.22 2,330,093 -0.74(-4.11%)
Nov 24, 2021 17.92 17.96 17.89 17.96 3,679,086 -0.04(-0.20%)
Nov 23, 2021 18.06 18.08 17.95 18.00 2,309,873 -0.01(-0.05%)
Nov 22, 2021 18.00 18.13 17.99 18.00 1,321,111 +0.00(+0.00%)
Nov 19, 2021 18.06 18.10 17.95 18.00 1,313,086 -0.44(-2.41%)
Nov 18, 2021 18.47 18.44 18.43 18.45 720,938 -0.05(-0.29%)
Nov 17, 2021 18.55 18.55 18.48 18.50 332,583 -0.03(-0.14%)
Nov 16, 2021 18.57 18.58 18.48 18.53 206,803 -0.08(-0.43%)
Nov 15, 2021 18.66 18.70 18.60 18.61 758,514 -0.02(-0.10%)
Nov 12, 2021 18.62 18.64 18.58 18.63 1,136,112 +0.01(+0.05%)
Nov 11, 2021 18.58 18.67 18.58 18.62 484,714 +0.06(+0.34%)
Nov 10, 2021 18.76 18.53 18.56 592,510 -0.14(-0.76%)
Nov 09, 2021 18.81 18.82 18.64 18.70 1,317,498 -0.12(-0.66%)
Nov 08, 2021 18.84 18.90 18.80 18.82 635,000 -0.02(-0.09%)
Nov 05, 2021 18.86 18.90 18.75 18.84 560,709 +0.13(+0.71%)
Nov 04, 2021 18.93 18.93 18.60 18.71 4,216,390 -0.39(-2.05%)
Nov 03, 2021 18.85 19.12 18.85 19.10 679,167 +0.20(+1.08%)
Nov 02, 2021 18.88 18.91 18.79 18.89 1,077,377 -0.08(-0.42%)
Nov 01, 2021 18.85 18.98 18.72 18.97 678,580 +0.25(+1.33%)
Oct 29, 2021 18.72 18.78 18.64 18.72 380,783 -0.07(-0.38%)
Oct 28, 2021 18.70 18.80 18.80 389,529 +0.18(+0.96%)
Oct 27, 2021 18.71 18.75 18.61 18.62 805,410 -0.12(-0.62%)
Oct 26, 2021 18.71 18.73 1,335,008 +0.09(+0.48%)
Oct 25, 2021 18.70 18.70 18.60 18.64 769,333 -0.02(-0.10%)
Oct 22, 2021 18.63 18.69 18.54 18.66 749,719 +0.10(+0.53%)
Oct 21, 2021 18.54 18.60 18.51 18.56 1,397,051 -0.06(-0.33%)
Oct 20, 2021 18.51 18.64 18.47 18.63 2,329,888 +0.06(+0.34%)
Oct 19, 2021 18.49 18.58 18.48 18.56 705,793 +0.15(+0.82%)
Oct 18, 2021 18.35 18.41 18.35 18.41 742,174 -0.05(-0.29%)
Oct 15, 2021 18.40 18.51 18.37 18.47 1,509,670 +0.22(+1.22%)
Oct 14, 2021 18.27 18.28 18.19 18.24 1,023,875 +0.15(+0.84%)
Oct 13, 2021 18.08 18.09 17.89 18.09 929,716 +0.00(+0.00%)
Oct 12, 2021 18.07 18.13 18.00 18.09 1,386,360 +0.02(+0.10%)
Oct 11, 2021 18.10 18.19 18.00 18.08 1,378,472 +0.02(+0.10%)
Oct 08, 2021 18.06 18.12 18.02 18.06 890,919 +0.09(+0.50%)
Oct 07, 2021 17.98 18.12 17.96 17.97 2,218,610 +0.03(+0.15%)
Oct 06, 2021 17.66 17.94 17.62 17.94 3,238,786 +0.11(+0.60%)
Oct 05, 2021 17.65 17.89 17.59 17.84 2,537,361 +0.32(+1.83%)
Oct 04, 2021 17.57 17.69 17.45 17.51 2,236,090 -0.11(-0.61%)
Oct 01, 2021 17.51 17.66 17.39 17.62 1,189,807 +0.17(+0.97%)
Sep 30, 2021 17.58 17.63 17.44 17.45 942,791 -0.05(-0.31%)
Sep 29, 2021 17.54 17.59 17.45 17.51 573,263 +0.05(+0.31%)
Sep 28, 2021 17.67 17.68 17.41 17.45 1,569,609 -0.40(-2.24%)
Sep 27, 2021 17.73 17.87 17.73 17.85 2,086,773 +0.26(+1.47%)
Sep 24, 2021 17.51 17.61 17.51 17.59 840,133 -0.04(-0.20%)
Sep 23, 2021 17.52 17.68 17.52 17.63 758,831 +0.35(+2.01%)
Sep 22, 2021 17.27 17.46 17.27 17.28 1,804,024 +0.34(+1.99%)
Sep 21, 2021 17.12 17.17 16.94 16.95 1,166,017 +0.07(+0.42%)
Sep 20, 2021 17.00 17.03 16.71 16.87 2,916,400 -0.74(-4.19%)
Sep 17, 2021 17.80 17.85 17.55 17.61 1,114,459 -0.23(-1.30%)
Sep 16, 2021 17.82 17.87 17.72 17.84 832,842 +0.01(+0.05%)
Sep 15, 2021 17.73 17.84 17.69 17.84 1,062,365 +0.12(+0.70%)
Sep 14, 2021 17.92 17.95 17.68 17.71 1,305,789 -0.18(-0.99%)
Sep 13, 2021 17.84 17.92 17.80 17.89 759,011 +0.24(+1.36%)
Sep 10, 2021 17.79 17.82 17.65 17.65 711,334 -0.12(-0.70%)
Sep 09, 2021 17.74 17.87 17.72 17.77 669,174 -0.02(-0.10%)
Sep 08, 2021 17.86 17.92 17.75 17.79 494,778 -0.19(-1.04%)
Sep 07, 2021 18.00 18.09 17.97 17.98 1,171,825 -0.08(-0.44%)
Sep 03, 2021 18.00 18.07 17.99 18.06 524,352 +0.00(+0.00%)
Sep 02, 2021 18.04 18.14 18.02 18.06 1,142,546 +0.00(+0.00%)
Sep 01, 2021 18.00 18.12 18.00 18.06 1,161,020 +0.18(+1.02%)
Aug 31, 2021 17.87 17.92 17.80 17.88 521,272 -0.02(-0.12%)
Aug 30, 2021 18.00 18.00 17.87 17.90 338,726 -0.15(-0.84%)
Aug 27, 2021 17.81 18.05 17.81 18.05 887,715 +0.18(+1.00%)
Aug 26, 2021 17.99 18.00 17.84 17.87 803,149 -0.18(-0.99%)
Aug 25, 2021 17.98 18.09 17.93 18.05 445,269 +0.12(+0.65%)
Aug 24, 2021 17.82 17.93 17.79 17.93 319,510 +0.04(+0.20%)
Aug 23, 2021 17.79 17.90 17.78 17.90 607,741 +0.19(+1.05%)
Aug 20, 2021 17.57 17.73 17.51 17.71 400,250 +0.10(+0.56%)
Aug 19, 2021 17.63 17.71 17.55 17.61 727,298 -0.24(-1.35%)
Aug 18, 2021 17.82 18.01 17.82 17.85 668,843 +0.00(+0.00%)
Aug 17, 2021 17.92 17.98 17.79 17.85 1,056,289 -0.33(-1.81%)
Aug 16, 2021 18.19 18.24 18.05 18.18 1,027,802 -0.16(-0.87%)
Aug 13, 2021 18.23 18.34 18.21 18.34 762,490 +0.12(+0.63%)
Aug 12, 2021 18.24 18.25 18.16 18.23 551,054 -0.02(-0.10%)
Aug 11, 2021 18.15 18.24 18.11 18.24 791,942 +0.23(+1.28%)
Aug 10, 2021 17.92 18.04 17.92 18.01 1,147,657 +0.04(+0.20%)
Aug 09, 2021 17.96 18.00 17.88 17.98 770,706 +0.02(+0.10%)
Aug 06, 2021 17.94 17.99 17.93 17.96 492,444 +0.17(+0.95%)
Aug 05, 2021 17.70 17.82 17.70 17.79 1,240,553 +0.12(+0.70%)
Aug 04, 2021 17.66 17.71 17.61 17.67 693,475 +0.04(+0.20%)
Aug 03, 2021 17.57 17.64 17.43 17.63 1,053,777 +0.15(+0.87%)
Aug 02, 2021 17.59 17.67 17.41 17.48 724,211 -0.03(-0.15%)
Jul 30, 2021 17.54 17.65 17.44 17.51 616,163 -0.15(-0.86%)
Jul 29, 2021 17.68 17.73 17.64 17.66 785,179 +0.22(+1.28%)
Jul 28, 2021 17.43 17.45 17.30 17.43 633,590 +0.01(+0.05%)
Jul 27, 2021 17.33 17.44 17.24 17.43 644,229 -0.08(-0.46%)
Jul 26, 2021 17.37 17.51 17.34 17.51 489,542 +0.28(+1.60%)
Jul 23, 2021 17.27 17.32 17.19 17.23 648,819 +0.12(+0.73%)
Jul 22, 2021 17.26 17.29 17.06 17.11 523,540 -0.01(-0.05%)
Jul 21, 2021 16.93 17.15 16.91 17.11 1,080,276 +0.49(+2.94%)
Jul 20, 2021 16.35 16.67 16.30 16.63 2,148,486 +0.22(+1.36%)
Jul 19, 2021 16.52 16.57 16.36 16.40 1,158,055 -0.60(-3.56%)
Jul 16, 2021 17.17 17.17 16.94 17.01 447,827 -0.16(-0.93%)
Jul 15, 2021 17.17 17.24 17.12 17.17 550,282 -0.17(-0.98%)
Jul 14, 2021 17.38 17.41 17.23 17.34 1,113,412 +0.07(+0.41%)
Jul 13, 2021 17.35 17.39 17.25 17.27 1,606,420 -0.24(-1.37%)
Jul 12, 2021 17.33 17.51 17.26 17.51 944,960 +0.07(+0.41%)
Jul 09, 2021 17.21 17.43 17.17 17.43 1,888,560 +0.49(+2.89%)
Jul 08, 2021 17.03 17.03 16.89 16.95 846,769 -0.36(-2.06%)
Jul 07, 2021 17.35 17.36 17.19 17.30 1,044,003 -0.04(-0.26%)
Jul 06, 2021 17.53 17.58 17.27 17.35 807,578 -0.14(-0.81%)
Jul 02, 2021 17.56 17.56 17.41 17.49 512,029 -0.07(-0.40%)
Jul 01, 2021 17.51 17.58 17.45 17.56 1,751,477 +0.17(+0.97%)
Jun 30, 2021 17.41 17.48 17.35 17.39 3,243,082 -0.20(-1.16%)
Jun 29, 2021 17.74 17.75 17.57 17.59 1,244,773 -0.08(-0.45%)
Jun 28, 2021 17.81 17.81 17.60 17.68 1,714,734 -0.26(-1.44%)
Jun 25, 2021 17.87 17.93 17.84 17.93 3,257,196 +0.10(+0.55%)
Jun 24, 2021 17.78 17.84 17.74 17.84 1,540,615 +0.24(+1.37%)
Jun 23, 2021 17.77 17.77 17.59 17.59 1,725,344 -0.08(-0.45%)
Jun 22, 2021 17.67 17.74 17.60 17.68 1,559,661 -0.06(-0.35%)
Jun 21, 2021 17.56 17.78 17.56 17.74 2,069,229 +0.25(+1.42%)
Jun 18, 2021 17.57 17.61 17.45 17.49 1,163,473 -0.49(-2.72%)
Jun 17, 2021 18.24 18.29 17.92 17.98 1,901,906 -0.23(-1.27%)
Jun 16, 2021 18.33 18.34 18.17 18.21 845,276 -0.21(-1.16%)
Jun 15, 2021 18.30 18.42 18.30 18.42 629,666 +0.12(+0.68%)
Jun 14, 2021 18.36 18.36 18.26 18.30 1,382,901 -0.01(-0.05%)
Jun 11, 2021 18.24 18.32 18.18 18.31 727,077 +0.02(+0.10%)
Jun 10, 2021 18.39 18.39 18.21 18.29 783,064 +0.06(+0.33%)
Jun 09, 2021 18.34 18.34 18.18 18.23 3,092,629 -0.24(-1.27%)
Jun 08, 2021 18.41 18.48 18.35 18.46 1,571,398 -0.07(-0.38%)
Jun 07, 2021 18.52 18.56 18.50 18.53 1,732,134 +0.05(+0.28%)
Jun 04, 2021 18.45 18.50 18.39 18.48 1,260,031 +0.03(+0.14%)
Jun 03, 2021 18.46 18.49 18.42 18.45 1,645,297 -0.09(-0.47%)
Jun 02, 2021 18.50 18.55 18.43 18.54 814,339 +0.03(+0.14%)
Jun 01, 2021 18.52 18.59 18.49 18.52 4,055,340 +0.10(+0.57%)
May 28, 2021 18.34 18.45 18.31 18.41 1,206,910 +0.07(+0.38%)
May 27, 2021 18.22 18.36 18.22 18.34 2,321,773 +0.25(+1.40%)
May 26, 2021 17.98 18.11 17.94 18.09 2,103,453 -0.10(-0.53%)
May 25, 2021 18.31 18.37 18.17 18.18 1,155,544 -0.10(-0.52%)
May 24, 2021 18.18 18.29 18.13 18.28 648,248 +0.09(+0.48%)
May 21, 2021 18.18 18.19 18.09 18.19 841,225 +0.10(+0.53%)
May 20, 2021 18.04 18.14 17.94 18.10 1,357,306 +0.13(+0.73%)
May 19, 2021 17.89 18.02 17.76 17.97 17,224,024 -0.22(-1.20%)
May 18, 2021 18.23 18.27 18.15 18.18 1,027,044 +0.04(+0.24%)
May 17, 2021 18.10 18.15 18.01 18.14 1,035,232 -0.09(-0.48%)
May 14, 2021 18.06 18.23 18.01 18.23 2,924,745 +0.41(+2.30%)
May 13, 2021 17.56 17.84 17.56 17.82 1,858,070 +0.22(+1.24%)
May 12, 2021 17.77 17.85 17.60 17.60 709,494 -0.21(-1.17%)
May 11, 2021 17.73 17.89 17.70 17.81 2,937,689 -0.20(-1.11%)
May 10, 2021 18.11 18.16 17.97 18.01 1,015,247 -0.02(-0.10%)
May 07, 2021 17.80 18.03 17.73 18.03 1,182,171 +0.23(+1.27%)
May 06, 2021 17.66 17.80 17.59 17.80 819,109 +0.22(+1.24%)
May 05, 2021 17.51 17.60 17.45 17.58 647,476 +0.27(+1.56%)
May 04, 2021 17.46 17.46 17.19 17.31 1,224,835 -0.33(-1.88%)
May 03, 2021 17.57 17.64 17.50 17.64 966,641 +0.17(+0.95%)
Apr 30, 2021 17.62 17.62 17.39 17.48 1,611,292 -0.24(-1.38%)
Apr 29, 2021 17.68 17.77 17.57 17.72 892,250 +0.15(+0.84%)
Apr 28, 2021 17.43 17.58 17.43 17.57 1,053,618 +0.20(+1.15%)
Apr 27, 2021 17.26 17.40 17.21 17.37 12,954,548 +0.14(+0.81%)
Apr 26, 2021 17.16 17.24 17.16 17.23 1,292,829 +0.18(+1.07%)
Apr 23, 2021 16.83 17.09 16.83 17.05 644,241 +0.21(+1.24%)
Apr 22, 2021 16.94 16.95 16.77 16.84 1,100,543 -0.22(-1.28%)
Apr 21, 2021 16.79 17.06 16.75 17.06 732,695 +0.04(+0.26%)
Apr 20, 2021 17.20 17.23 16.95 17.02 1,569,907 -0.49(-2.79%)
Apr 19, 2021 17.52 17.54 17.43 17.50 874,691 +0.09(+0.50%)
Apr 16, 2021 17.28 17.42 17.27 17.42 755,286 +0.20(+1.16%)
Apr 15, 2021 17.26 17.27 17.14 17.22 519,571 -0.02(-0.10%)
Apr 14, 2021 17.16 17.29 17.16 17.23 1,364,813 +0.03(+0.15%)
Apr 13, 2021 17.14 17.23 17.09 17.21 1,339,450 -0.04(-0.25%)
Apr 12, 2021 17.22 17.27 17.18 17.25 949,518 +0.04(+0.25%)
Apr 09, 2021 17.21 17.23 17.15 17.21 597,093 -0.01(-0.05%)
Apr 08, 2021 17.24 17.25 17.13 17.22 1,811,881 -0.03(-0.15%)
Apr 07, 2021 17.21 17.29 17.19 17.24 792,402 +0.10(+0.61%)
Apr 06, 2021 17.14 17.18 17.03 17.14 649,162 -0.18(-1.06%)
Apr 05, 2021 17.16 17.32 17.15 17.32 381,086 +0.33(+1.95%)
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.