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

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.380 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2022 4.507 4.574 4.391 4.418 48,688,336 -0.17(-3.70%)
Aug 30, 2022 4.704 4.722 4.587 4.587 35,397,736 -0.11(-2.29%)
Aug 29, 2022 4.641 4.731 4.632 4.695 27,565,660 +0.05(+1.16%)
Aug 26, 2022 4.677 4.739 4.628 4.641 30,049,360 -0.02(-0.38%)
Aug 25, 2022 4.605 4.677 4.579 4.659 20,149,436 +0.06(+1.36%)
Aug 24, 2022 4.596 4.641 4.579 4.596 18,717,356 +0.02(+0.39%)
Aug 23, 2022 4.561 4.632 4.552 4.579 22,565,120 +0.05(+1.19%)
Aug 22, 2022 4.489 4.534 4.458 4.525 23,658,806 -0.04(-0.78%)
Aug 19, 2022 4.561 4.570 4.498 4.561 31,688,132 -0.04(-0.96%)
Aug 18, 2022 4.676 4.680 4.570 4.605 35,495,972 -0.04(-0.76%)
Aug 17, 2022 4.578 4.667 4.570 4.640 42,819,248 +0.00(+0.00%)
Aug 16, 2022 4.605 4.667 4.596 4.640 38,008,936 +0.00(+0.00%)
Aug 15, 2022 4.543 4.667 4.525 4.640 35,132,784 +0.04(+0.77%)
Aug 12, 2022 4.543 4.631 4.512 4.605 38,338,136 +0.12(+2.76%)
Aug 11, 2022 4.543 4.605 4.463 4.481 54,922,392 -0.06(-1.36%)
Aug 10, 2022 4.508 4.596 4.499 4.543 70,560,280 +0.12(+2.80%)
Aug 09, 2022 4.357 4.433 4.304 4.419 63,192,908 +0.10(+2.25%)
Aug 08, 2022 4.269 4.331 4.225 4.322 47,360,780 +0.09(+2.09%)
Aug 05, 2022 4.066 4.251 4.048 4.234 50,835,124 +0.12(+3.01%)
Aug 04, 2022 4.057 4.119 4.026 4.110 37,150,956 +0.15(+3.79%)
Aug 03, 2022 3.942 3.977 3.915 3.960 30,645,458 +0.04(+0.90%)
Aug 02, 2022 3.942 3.995 3.915 3.924 37,216,272 -0.04(-1.11%)
Aug 01, 2022 3.960 4.022 3.915 3.969 59,104,208 -0.01(-0.15%)
Jul 29, 2022 3.965 4.054 3.957 3.974 49,837,140 -0.05(-1.32%)
Jul 28, 2022 3.983 4.027 3.904 4.027 42,392,100 +0.11(+2.70%)
Jul 27, 2022 3.886 3.939 3.851 3.921 69,162,736 +0.09(+2.30%)
Jul 26, 2022 3.824 3.913 3.798 3.833 50,724,920 -0.01(-0.23%)
Jul 25, 2022 3.771 3.864 3.718 3.842 62,777,384 +0.14(+3.82%)
Jul 22, 2022 3.771 3.815 3.667 3.701 55,715,696 -0.06(-1.64%)
Jul 21, 2022 3.692 3.762 3.648 3.762 49,270,632 +0.00(+0.00%)
Jul 20, 2022 3.771 3.807 3.718 3.762 50,959,184 -0.04(-1.16%)
Jul 19, 2022 3.718 3.833 3.714 3.807 64,659,444 +0.11(+2.86%)
Jul 18, 2022 3.683 3.754 3.674 3.701 64,213,184 +0.05(+1.45%)
Jul 15, 2022 3.568 3.689 3.550 3.648 49,013,496 +0.11(+3.25%)
Jul 14, 2022 3.497 3.568 3.444 3.533 75,792,600 -0.09(-2.44%)
Jul 13, 2022 3.621 3.701 3.586 3.621 62,473,008 +0.02(+0.49%)
Jul 12, 2022 3.595 3.670 3.559 3.603 38,998,036 -0.05(-1.45%)
Jul 11, 2022 3.674 3.718 3.639 3.656 53,687,132 -0.13(-3.50%)
Jul 08, 2022 3.789 3.815 3.745 3.789 41,035,468 +0.04(+1.18%)
Jul 07, 2022 3.709 3.771 3.709 3.745 38,846,688 +0.10(+2.66%)
Jul 06, 2022 3.674 3.701 3.577 3.648 59,930,892 -0.05(-1.43%)
Jul 05, 2022 3.648 3.709 3.595 3.701 56,688,268 -0.05(-1.41%)
Jul 01, 2022 3.701 3.780 3.656 3.754 60,000,220 -0.02(-0.62%)
Jun 30, 2022 3.795 3.848 3.759 3.777 68,532,144 -0.09(-2.28%)
Jun 29, 2022 3.936 3.945 3.848 3.865 69,891,928 +0.01(+0.23%)
Jun 28, 2022 3.971 3.998 3.808 3.856 59,951,492 -0.09(-2.24%)
Jun 27, 2022 3.918 3.971 3.892 3.945 43,106,552 +0.07(+1.82%)
Jun 24, 2022 3.892 3.971 3.870 3.874 34,312,208 -0.03(-0.68%)
Jun 23, 2022 3.998 4.006 3.901 3.901 47,990,924 -0.13(-3.28%)
Jun 22, 2022 4.059 4.121 4.033 4.033 51,421,396 -0.07(-1.72%)
Jun 21, 2022 4.148 4.156 4.095 4.104 73,477,488 +0.14(+3.56%)
Jun 17, 2022 3.962 4.006 3.892 3.962 69,740,528 +0.05(+1.35%)
Jun 16, 2022 4.006 4.024 3.883 3.909 46,232,640 -0.19(-4.53%)
Jun 15, 2022 4.086 4.148 4.015 4.095 70,220,288 +0.09(+2.20%)
Jun 14, 2022 4.068 4.086 3.980 4.006 60,337,888 -0.03(-0.66%)
Jun 13, 2022 4.121 4.121 3.989 4.033 67,690,616 -0.18(-4.19%)
Jun 10, 2022 4.245 4.254 4.183 4.209 64,082,776 -0.16(-3.64%)
Jun 09, 2022 4.439 4.483 4.359 4.368 51,824,088 -0.13(-2.94%)
Jun 08, 2022 4.589 4.615 4.465 4.501 56,720,548 -0.11(-2.49%)
Jun 07, 2022 4.562 4.615 4.527 4.615 40,807,952 -0.04(-0.95%)
Jun 06, 2022 4.748 4.757 4.655 4.659 41,143,728 -0.04(-0.94%)
Jun 03, 2022 4.677 4.748 4.668 4.704 53,452,888 -0.04(-0.74%)
Jun 02, 2022 4.730 4.739 4.642 4.739 45,675,660 +0.03(+0.56%)
Jun 01, 2022 4.809 4.827 4.690 4.712 48,352,280 -0.12(-2.50%)
May 31, 2022 4.824 4.886 4.790 4.833 46,284,764 +0.02(+0.37%)
May 27, 2022 4.763 4.877 4.758 4.815 45,941,284 +0.04(+0.92%)
May 26, 2022 4.692 4.807 4.674 4.771 39,640,340 +0.11(+2.27%)
May 25, 2022 4.657 4.710 4.616 4.665 46,370,728 -0.09(-1.86%)
May 24, 2022 4.718 4.776 4.621 4.754 68,020,000 +0.08(+1.70%)
May 23, 2022 4.621 4.727 4.617 4.674 47,797,796 +0.19(+4.13%)
May 20, 2022 4.471 4.507 4.445 4.489 53,684,756 +0.07(+1.60%)
May 19, 2022 4.419 4.471 4.366 4.419 55,049,208 +0.05(+1.21%)
May 18, 2022 4.410 4.454 4.348 4.366 62,797,604 -0.08(-1.79%)
May 17, 2022 4.436 4.507 4.423 4.445 48,714,748 +0.10(+2.23%)
May 16, 2022 4.277 4.371 4.260 4.348 51,137,412 +0.07(+1.65%)
May 13, 2022 4.180 4.304 4.163 4.277 56,540,124 +0.11(+2.54%)
May 12, 2022 4.110 4.212 4.057 4.172 80,229,776 +0.10(+2.38%)
May 11, 2022 4.030 4.128 4.008 4.075 70,542,344 +0.10(+2.44%)
May 10, 2022 3.969 4.013 3.920 3.978 73,594,784 +0.04(+0.89%)
May 09, 2022 4.022 4.044 3.898 3.942 97,354,496 -0.16(-3.87%)
May 06, 2022 4.057 4.198 3.995 4.101 92,238,568 +0.04(+1.09%)
May 05, 2022 4.083 4.092 3.969 4.057 70,787,328 -0.16(-3.77%)
May 04, 2022 4.092 4.225 4.061 4.216 92,190,920 +0.02(+0.42%)
May 03, 2022 4.172 4.231 4.136 4.198 53,756,060 +0.11(+2.59%)
May 02, 2022 4.163 4.189 4.030 4.092 65,391,644 -0.13(-3.06%)
Apr 29, 2022 4.433 4.442 4.204 4.221 47,266,548 -0.08(-1.84%)
Apr 28, 2022 4.257 4.318 4.177 4.301 55,664,484 +0.00(+0.00%)
Apr 27, 2022 4.309 4.350 4.257 4.301 47,788,536 -0.03(-0.61%)
Apr 26, 2022 4.442 4.450 4.318 4.327 54,321,496 -0.24(-5.21%)
Apr 25, 2022 4.574 4.596 4.442 4.565 62,034,580 -0.08(-1.71%)
Apr 22, 2022 4.794 4.803 4.618 4.644 49,744,668 -0.13(-2.77%)
Apr 21, 2022 4.935 4.953 4.768 4.776 30,766,992 -0.16(-3.21%)
Apr 20, 2022 4.865 4.962 4.856 4.935 39,190,864 +0.06(+1.27%)
Apr 19, 2022 4.944 4.979 4.812 4.873 52,033,140 -0.07(-1.43%)
Apr 18, 2022 4.917 4.988 4.904 4.944 38,420,300 +0.06(+1.26%)
Apr 14, 2022 4.856 4.909 4.829 4.882 36,549,056 -0.02(-0.36%)
Apr 13, 2022 4.856 4.917 4.830 4.900 41,573,024 +0.04(+0.91%)
Apr 12, 2022 5.023 5.023 4.847 4.856 50,599,944 -0.11(-2.13%)
Apr 11, 2022 4.935 4.962 4.900 4.962 49,744,812 +0.04(+0.90%)
Apr 08, 2022 4.900 4.957 4.843 4.917 45,737,780 +0.00(+0.00%)
Apr 07, 2022 4.917 4.935 4.838 4.917 48,266,052 -0.03(-0.53%)
Apr 06, 2022 4.944 5.014 4.909 4.944 59,001,392 -0.04(-0.88%)
Apr 05, 2022 5.094 5.129 4.988 4.988 51,138,448 -0.18(-3.41%)
Apr 04, 2022 5.173 5.191 5.111 5.164 40,353,108 +0.01(+0.17%)
Apr 01, 2022 5.147 5.169 5.098 5.155 49,032,856 +0.13(+2.51%)
Mar 31, 2022 5.126 5.165 5.025 5.029 57,223,720 -0.06(-1.21%)
Mar 30, 2022 5.082 5.121 5.020 5.091 59,022,688 -0.02(-0.34%)
Mar 29, 2022 5.047 5.117 5.033 5.108 43,992,908 +0.11(+2.11%)
Mar 28, 2022 5.011 5.020 4.923 5.003 41,466,604 -0.04(-0.70%)
Mar 25, 2022 4.950 5.052 4.950 5.038 70,137,344 +0.07(+1.42%)
Mar 24, 2022 4.950 5.082 4.919 4.967 56,230,256 +0.05(+1.08%)
Mar 23, 2022 4.862 4.976 4.844 4.914 48,361,224 +0.05(+1.09%)
Mar 22, 2022 4.844 4.888 4.818 4.862 56,561,428 +0.09(+1.85%)
Mar 21, 2022 4.668 4.791 4.641 4.774 60,015,632 +0.18(+3.83%)
Mar 18, 2022 4.527 4.606 4.518 4.597 59,471,428 +0.07(+1.56%)
Mar 17, 2022 4.412 4.545 4.351 4.527 60,574,268 +0.15(+3.42%)
Mar 16, 2022 4.289 4.386 4.280 4.377 47,799,772 +0.11(+2.69%)
Mar 15, 2022 4.254 4.307 4.192 4.263 54,459,596 -0.01(-0.21%)
Mar 14, 2022 4.342 4.410 4.272 4.272 54,306,540 +0.00(+0.00%)
Mar 11, 2022 4.377 4.399 4.263 4.272 56,731,264 -0.11(-2.41%)
Mar 10, 2022 4.254 4.373 4.236 4.377 44,632,368 +0.02(+0.40%)
Mar 09, 2022 4.316 4.412 4.307 4.360 49,190,264 +0.22(+5.32%)
Mar 08, 2022 4.139 4.219 4.078 4.139 62,468,056 +0.03(+0.64%)
Mar 07, 2022 4.210 4.219 4.104 4.113 62,673,364 -0.15(-3.51%)
Mar 04, 2022 4.227 4.280 4.166 4.263 65,596,604 -0.08(-1.83%)
Mar 03, 2022 4.448 4.456 4.324 4.342 60,173,932 +0.06(+1.44%)
Mar 02, 2022 4.183 4.316 4.166 4.280 56,161,148 +0.11(+2.53%)
Mar 01, 2022 4.227 4.298 4.117 4.175 39,991,424 -0.08(-1.86%)
Feb 28, 2022 4.210 4.263 4.169 4.254 28,251,386 -0.03(-0.75%)
Feb 25, 2022 4.233 4.321 4.259 4.286 53,038,472 +0.00(+0.00%)
Feb 24, 2022 4.189 4.303 4.110 4.286 73,362,208 -0.13(-2.99%)
Feb 23, 2022 4.523 4.532 4.418 4.418 35,761,328 -0.02(-0.40%)
Feb 22, 2022 4.444 4.462 4.383 4.435 42,777,584 -0.02(-0.34%)
Feb 18, 2022 4.451 0 +0.04(+1.00%)
Feb 17, 2022 4.442 4.473 4.380 4.407 76,045,752 -0.09(-1.96%)
Feb 16, 2022 4.512 4.547 4.459 4.495 47,581,920 -0.03(-0.58%)
Feb 15, 2022 4.495 4.530 4.459 4.521 46,698,636 +0.07(+1.58%)
Feb 14, 2022 4.407 4.477 4.389 4.451 54,279,672 +0.05(+1.20%)
Feb 11, 2022 4.389 4.547 4.354 4.398 155,353,344 +0.26(+6.38%)
Feb 10, 2022 4.134 4.248 4.125 4.134 56,780,472 +0.06(+1.51%)
Feb 09, 2022 4.116 4.143 4.064 4.072 56,827,904 -0.16(-3.74%)
Feb 08, 2022 4.196 4.257 4.125 4.231 49,926,496 +0.04(+1.05%)
Feb 07, 2022 4.169 4.204 4.152 4.187 36,677,400 +0.01(+0.21%)
Feb 04, 2022 4.160 4.204 4.134 4.178 40,045,940 +0.01(+0.21%)
Feb 03, 2022 4.099 4.196 4.169 57,735,536 +0.02(+0.42%)
Feb 02, 2022 4.134 4.169 4.090 4.152 44,516,944 -0.06(-1.46%)
Feb 01, 2022 4.178 4.240 4.178 4.213 43,478,988 +0.06(+1.56%)
Jan 31, 2022 4.017 4.175 4.149 58,156,736 +0.14(+3.51%)
Jan 28, 2022 3.964 4.004 3.920 4.008 56,973,832 +0.09(+2.24%)
Jan 27, 2022 3.982 4.017 3.867 3.920 63,805,244 +0.01(+0.22%)
Jan 26, 2022 3.841 3.938 3.806 3.911 86,628,080 +0.05(+1.37%)
Jan 25, 2022 3.700 3.867 3.674 3.859 52,534,796 +0.17(+4.52%)
Jan 24, 2022 3.674 3.700 3.595 3.692 74,961,424 -0.02(-0.47%)
Jan 21, 2022 3.779 3.779 3.692 3.709 47,696,068 +0.00(+0.00%)
Jan 20, 2022 3.753 3.788 3.709 3.709 37,573,548 -0.03(-0.71%)
Jan 19, 2022 3.771 3.788 3.700 3.736 47,055,344 +0.04(+1.19%)
Jan 18, 2022 3.727 3.779 3.665 3.692 64,905,336 -0.04(-1.18%)
Jan 14, 2022 3.736 0 +0.02(+0.47%)
Jan 13, 2022 3.665 3.788 3.665 3.718 58,610,756 +0.07(+1.93%)
Jan 12, 2022 3.621 3.665 3.595 3.648 49,115,984 +0.03(+0.73%)
Jan 11, 2022 3.507 3.630 3.507 3.621 45,854,904 +0.11(+3.26%)
Jan 10, 2022 3.489 3.516 3.437 3.507 48,311,872 +0.01(+0.25%)
Jan 07, 2022 3.375 3.498 3.375 3.498 41,577,820 +0.11(+3.38%)
Jan 06, 2022 3.340 3.410 3.326 3.384 32,229,450 +0.10(+2.94%)
Jan 05, 2022 3.375 3.415 3.270 3.287 42,461,208 -0.07(-2.09%)
Jan 04, 2022 3.349 3.428 3.322 3.358 48,277,116 +0.04(+1.06%)
Jan 03, 2022 3.287 3.349 3.265 3.322 38,336,664 +0.03(+0.89%)
Dec 31, 2021 3.302 3.319 3.276 3.293 14,845,763 +0.01(+0.27%)
Dec 30, 2021 3.267 3.308 3.258 3.284 30,452,960 +0.02(+0.54%)
Dec 29, 2021 3.293 3.319 3.249 3.267 22,974,360 -0.04(-1.33%)
Dec 28, 2021 3.293 3.346 3.293 3.311 29,721,096 -0.02(-0.53%)
Dec 27, 2021 3.284 3.337 3.258 3.328 18,455,684 +0.04(+1.34%)
Dec 23, 2021 3.240 3.293 3.232 3.284 26,597,726 +0.02(+0.54%)
Dec 22, 2021 3.161 3.267 3.161 3.267 36,314,960 +0.09(+2.76%)
Dec 21, 2021 3.188 3.223 3.170 3.179 37,740,952 +0.01(+0.28%)
Dec 20, 2021 3.223 3.223 3.161 3.170 43,270,252 -0.08(-2.43%)
Dec 17, 2021 3.311 3.319 3.240 3.249 69,432,432 -0.11(-3.39%)
Dec 16, 2021 3.302 3.381 3.280 3.363 77,507,240 +0.07(+2.13%)
Dec 15, 2021 3.293 3.328 3.240 3.293 84,295,224 +0.00(+0.00%)
Dec 14, 2021 3.346 3.405 3.293 3.293 75,188,984 +0.01(+0.27%)
Dec 13, 2021 3.434 3.442 3.276 3.284 41,220,236 -0.12(-3.61%)
Dec 10, 2021 3.416 3.442 3.381 3.407 29,701,338 +0.00(+0.00%)
Dec 09, 2021 3.495 3.513 3.407 3.407 37,762,780 -0.13(-3.72%)
Dec 08, 2021 3.548 3.600 3.513 3.539 106,133,096 -0.01(-0.25%)
Dec 07, 2021 3.548 3.574 3.504 3.548 48,982,924 +0.00(+0.00%)
Dec 06, 2021 3.530 3.636 3.513 3.548 59,550,528 +0.05(+1.51%)
Dec 03, 2021 3.627 3.627 3.478 3.495 64,780,744 -0.07(-1.97%)
Dec 02, 2021 3.486 3.565 3.469 3.565 76,815,064 +0.19(+5.73%)
Dec 01, 2021 3.521 3.530 3.372 3.372 47,583,440 -0.07(-1.96%)
Nov 30, 2021 3.501 3.519 3.387 3.440 70,035,192 -0.08(-2.24%)
Nov 29, 2021 3.563 3.571 3.484 3.519 47,474,112 -0.02(-0.50%)
Nov 26, 2021 3.527 3.545 3.492 3.536 27,023,638 -0.04(-0.98%)
Nov 24, 2021 3.484 3.589 3.448 3.571 64,715,912 +0.13(+3.83%)
Nov 23, 2021 3.413 3.484 3.361 3.440 74,493,456 +0.02(+0.51%)
Nov 22, 2021 3.457 3.510 3.396 3.422 37,641,412 +0.02(+0.58%)
Nov 19, 2021 3.446 3.480 3.377 3.403 40,599,792 -0.04(-1.26%)
Nov 18, 2021 3.506 3.463 3.437 3.446 54,184,936 -0.10(-2.93%)
Nov 17, 2021 3.550 3.590 3.524 3.550 43,896,968 +0.01(+0.24%)
Nov 16, 2021 3.584 3.593 3.515 3.541 33,232,668 -0.09(-2.39%)
Nov 15, 2021 3.636 3.654 3.610 3.628 15,567,286 +0.00(+0.00%)
Nov 12, 2021 3.662 3.662 3.593 3.628 38,524,420 -0.03(-0.95%)
Nov 11, 2021 3.636 3.701 3.610 3.662 38,087,184 +0.03(+0.95%)
Nov 10, 2021 3.558 3.628 65,972,664 +0.12(+3.46%)
Nov 09, 2021 3.584 3.589 3.489 3.506 38,493,260 +0.00(+0.00%)
Nov 08, 2021 3.524 3.584 3.498 3.506 26,008,078 -0.04(-1.22%)
Nov 05, 2021 3.576 3.610 3.489 3.550 81,030,168 +0.03(+0.99%)
Nov 04, 2021 3.723 3.723 3.498 3.515 65,103,628 -0.21(-5.58%)
Nov 03, 2021 3.636 3.809 3.619 3.723 69,410,256 +0.11(+3.12%)
Nov 02, 2021 3.619 3.645 3.576 3.610 20,967,804 -0.05(-1.42%)
Nov 01, 2021 3.576 3.680 3.636 3.662 35,174,932 +0.14(+4.00%)
Oct 29, 2021 3.651 3.677 3.504 3.521 53,469,084 -0.12(-3.33%)
Oct 28, 2021 3.634 3.668 3.556 3.643 49,214,548 -0.02(-0.47%)
Oct 27, 2021 3.712 3.781 3.651 3.660 48,195,608 +0.02(+0.47%)
Oct 26, 2021 3.625 3.643 37,249,108 -0.07(-1.86%)
Oct 25, 2021 3.668 3.738 3.643 3.712 47,764,264 +0.14(+3.87%)
Oct 22, 2021 3.595 3.612 3.435 3.573 104,209,536 -0.15(-3.95%)
Oct 21, 2021 3.798 3.829 3.643 3.720 68,049,600 -0.13(-3.37%)
Oct 20, 2021 3.755 3.889 3.742 3.850 37,464,328 +0.15(+3.97%)
Oct 19, 2021 3.798 3.824 3.694 3.703 48,470,436 -0.17(-4.46%)
Oct 18, 2021 3.824 3.906 3.772 3.876 35,898,344 -0.03(-0.67%)
Oct 15, 2021 3.764 3.919 3.755 3.902 34,161,452 +0.16(+4.40%)
Oct 14, 2021 3.781 3.798 3.712 3.738 23,168,276 -0.04(-1.14%)
Oct 13, 2021 3.764 3.798 3.677 3.781 26,990,300 +0.04(+1.16%)
Oct 12, 2021 3.798 3.798 3.729 3.738 12,815,427 -0.02(-0.46%)
Oct 11, 2021 3.842 3.867 3.746 3.755 26,451,972 -0.09(-2.25%)
Oct 08, 2021 3.902 3.945 3.833 3.842 29,158,984 +0.01(+0.23%)
Oct 07, 2021 3.919 3.937 3.807 3.833 38,449,216 -0.11(-2.85%)
Oct 06, 2021 3.867 3.953 3.772 3.945 49,246,088 +0.03(+0.66%)
Oct 05, 2021 3.859 3.989 3.816 3.919 44,967,084 +0.07(+1.80%)
Oct 04, 2021 3.859 3.928 3.755 3.850 51,209,736 -0.08(-2.04%)
Oct 01, 2021 3.816 3.944 3.802 3.930 41,454,752 +0.17(+4.61%)
Sep 30, 2021 3.793 3.821 3.718 3.757 37,461,788 -0.01(-0.38%)
Sep 29, 2021 3.750 3.786 3.693 3.771 43,742,368 +0.09(+2.32%)
Sep 28, 2021 3.864 3.893 3.686 3.686 56,082,712 -0.16(-4.26%)
Sep 27, 2021 3.743 3.857 3.714 3.850 53,359,800 +0.09(+2.27%)
Sep 24, 2021 3.761 3.803 3.743 3.764 33,716,048 -0.08(-2.04%)
Sep 23, 2021 3.743 3.871 3.739 3.843 41,182,528 +0.15(+4.05%)
Sep 22, 2021 3.700 3.757 3.672 3.693 42,105,400 +0.06(+1.57%)
Sep 21, 2021 3.622 3.686 3.602 3.636 44,587,148 +0.04(+0.99%)
Sep 20, 2021 3.672 3.679 3.550 3.600 59,180,520 -0.14(-3.63%)
Sep 17, 2021 3.778 3.786 3.721 3.736 38,735,752 -0.09(-2.42%)
Sep 16, 2021 3.836 3.853 3.771 3.828 30,864,248 -0.04(-0.92%)
Sep 15, 2021 3.878 3.910 3.843 3.864 36,142,660 -0.05(-1.28%)
Sep 14, 2021 3.957 3.978 3.885 3.914 41,272,336 -0.04(-0.90%)
Sep 13, 2021 3.950 3.999 3.907 3.950 51,007,612 +0.09(+2.40%)
Sep 10, 2021 3.942 3.967 3.843 3.857 48,484,432 -0.02(-0.55%)
Sep 09, 2021 3.828 3.978 3.778 3.878 99,195,656 +0.06(+1.68%)
Sep 08, 2021 4.007 4.042 3.807 3.814 60,986,000 -0.28(-6.79%)
Sep 07, 2021 4.042 4.156 4.028 4.092 22,522,016 +0.05(+1.23%)
Sep 03, 2021 4.106 4.121 4.007 4.042 38,909,148 -0.06(-1.39%)
Sep 02, 2021 4.171 4.213 4.064 4.099 53,476,740 -0.14(-3.20%)
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.