Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

47.58 +0.20 (+0.41%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.63 50.80 50.50 50.58 1,265,990 -0.06(-0.11%)
Dec 30, 2021 50.75 50.86 50.53 50.63 1,328,687 -0.22(-0.43%)
Dec 29, 2021 50.67 50.89 50.62 50.86 920,062 +0.03(+0.06%)
Dec 28, 2021 50.69 50.89 50.62 50.83 901,987 +0.31(+0.61%)
Dec 27, 2021 50.21 50.52 50.18 50.52 936,643 +0.54(+1.07%)
Dec 23, 2021 49.74 50.05 49.72 49.98 1,323,754 +0.18(+0.37%)
Dec 22, 2021 49.12 49.81 49.12 49.80 1,173,922 +0.34(+0.68%)
Dec 21, 2021 49.16 49.46 49.04 49.46 1,086,249 +0.35(+0.70%)
Dec 20, 2021 49.00 49.15 48.93 49.12 1,857,730 -0.01(-0.02%)
Dec 17, 2021 49.34 49.43 49.12 49.13 2,178,537 -0.62(-1.25%)
Dec 16, 2021 49.75 49.84 49.59 49.75 3,677,198 +0.61(+1.25%)
Dec 15, 2021 48.63 49.16 48.48 49.14 2,208,336 +0.79(+1.63%)
Dec 14, 2021 48.71 48.84 48.22 48.35 1,954,222 -0.45(-0.92%)
Dec 13, 2021 49.12 49.19 48.79 48.80 2,182,560 -0.35(-0.70%)
Dec 10, 2021 49.06 49.25 49.04 49.15 1,045,410 +0.26(+0.53%)
Dec 09, 2021 48.97 49.00 48.85 48.89 1,191,670 -0.33(-0.66%)
Dec 08, 2021 49.10 49.22 48.94 49.22 2,143,020 +0.51(+1.04%)
Dec 07, 2021 48.24 48.71 48.24 48.71 1,076,021 +0.70(+1.46%)
Dec 06, 2021 47.99 48.13 47.89 48.01 1,738,002 +0.41(+0.87%)
Dec 03, 2021 47.95 47.97 47.34 47.59 2,305,889 +0.12(+0.24%)
Dec 02, 2021 47.24 47.58 47.23 47.48 2,640,138 +0.51(+1.08%)
Dec 01, 2021 47.60 47.89 46.95 46.97 3,214,225 -0.39(-0.83%)
Nov 30, 2021 47.70 47.81 47.60 47.36 4,182,951 -0.13(-0.28%)
Nov 29, 2021 47.51 47.63 47.33 47.50 1,413,896 +0.18(+0.39%)
Nov 26, 2021 47.58 47.67 47.22 47.32 1,817,955 -0.28(-0.58%)
Nov 24, 2021 47.26 47.63 47.24 47.59 1,086,766 -0.05(-0.10%)
Nov 23, 2021 47.75 47.89 47.51 47.64 1,053,482 -0.44(-0.92%)
Nov 22, 2021 48.48 48.54 48.07 48.08 1,051,736 -0.49(-1.01%)
Nov 19, 2021 48.89 48.95 48.53 48.57 891,369 -0.37(-0.76%)
Nov 18, 2021 48.84 48.98 48.94 48.95 1,493,775 +0.06(+0.12%)
Nov 17, 2021 48.72 48.93 48.70 48.89 1,766,499 +0.31(+0.63%)
Nov 16, 2021 48.73 48.81 48.57 48.58 1,645,183 -0.17(-0.35%)
Nov 15, 2021 49.04 49.08 48.72 48.76 1,127,209 -0.23(-0.47%)
Nov 12, 2021 48.87 49.10 48.78 48.99 1,152,647 +0.31(+0.63%)
Nov 11, 2021 48.74 48.78 48.62 48.68 469,022 +0.11(+0.22%)
Nov 10, 2021 48.99 48.57 48.57 1,219,753 -0.54(-1.09%)
Nov 09, 2021 49.05 49.11 48.87 49.11 1,970,625 +0.31(+0.63%)
Nov 08, 2021 48.87 48.92 48.75 48.80 1,192,658 -0.03(-0.06%)
Nov 05, 2021 48.77 48.84 48.65 48.83 1,088,626 -0.32(-0.64%)
Nov 04, 2021 49.05 49.16 48.98 49.15 1,205,775 +0.11(+0.22%)
Nov 03, 2021 48.72 49.10 48.58 49.04 2,146,072 +0.57(+1.17%)
Nov 02, 2021 48.36 48.50 48.33 48.48 1,181,819 +0.04(+0.08%)
Nov 01, 2021 48.10 48.44 48.05 48.44 1,071,001 +0.64(+1.34%)
Oct 29, 2021 47.73 47.88 47.56 47.80 1,078,345 -0.21(-0.44%)
Oct 28, 2021 47.72 48.02 47.66 48.01 984,661 +0.66(+1.40%)
Oct 27, 2021 47.62 47.66 47.34 47.34 1,589,478 -0.08(-0.16%)
Oct 26, 2021 47.30 47.46 47.42 1,747,137 +0.31(+0.65%)
Oct 25, 2021 47.13 47.20 46.97 47.11 1,492,962 -0.39(-0.83%)
Oct 22, 2021 47.25 47.51 47.23 47.51 1,888,054 +0.26(+0.55%)
Oct 21, 2021 47.06 47.27 46.99 47.25 1,438,499 +0.21(+0.45%)
Oct 20, 2021 46.95 47.06 46.92 47.04 734,063 +0.50(+1.07%)
Oct 19, 2021 46.45 46.64 46.43 46.54 1,700,337 -0.10(-0.21%)
Oct 18, 2021 46.48 46.65 46.41 46.64 1,349,747 -0.03(-0.06%)
Oct 15, 2021 46.41 46.66 46.41 46.66 1,606,178 +0.22(+0.47%)
Oct 14, 2021 46.34 46.44 46.29 46.44 1,232,284 +0.39(+0.85%)
Oct 13, 2021 45.78 46.09 45.77 46.05 1,435,305 +0.68(+1.50%)
Oct 12, 2021 45.47 45.53 45.32 45.37 1,092,943 -0.01(-0.02%)
Oct 11, 2021 45.48 45.68 45.37 45.38 907,907 -0.31(-0.67%)
Oct 08, 2021 45.53 45.70 45.42 45.69 1,956,102 +0.23(+0.51%)
Oct 07, 2021 45.47 45.69 45.41 45.46 2,235,933 +0.39(+0.87%)
Oct 06, 2021 44.61 45.09 44.56 45.06 1,503,100 +0.13(+0.30%)
Oct 05, 2021 44.91 45.10 44.86 44.93 1,091,949 -0.12(-0.28%)
Oct 04, 2021 45.23 45.31 44.98 45.05 1,735,849 -0.01(-0.02%)
Oct 01, 2021 44.95 45.14 44.76 45.06 2,804,163 +0.38(+0.86%)
Sep 30, 2021 44.92 45.00 44.66 44.68 1,985,904 -0.19(-0.43%)
Sep 29, 2021 45.02 45.08 44.77 44.87 1,618,288 +0.15(+0.34%)
Sep 28, 2021 44.90 44.90 44.53 44.72 2,712,588 -1.03(-2.24%)
Sep 27, 2021 45.67 45.83 45.57 45.74 1,004,815 -0.44(-0.96%)
Sep 24, 2021 46.26 46.45 46.14 46.18 1,408,369 -0.62(-1.33%)
Sep 23, 2021 46.80 47.02 46.78 46.81 1,169,245 +0.43(+0.93%)
Sep 22, 2021 46.47 46.66 46.32 46.38 1,511,334 +0.12(+0.25%)
Sep 21, 2021 46.30 46.44 46.23 46.26 1,777,724 +0.48(+1.05%)
Sep 20, 2021 45.56 45.91 45.47 45.78 1,826,481 -0.64(-1.38%)
Sep 17, 2021 46.91 46.97 46.39 46.42 2,219,138 -0.80(-1.69%)
Sep 16, 2021 47.23 47.26 47.05 47.22 1,095,085 -0.06(-0.12%)
Sep 15, 2021 47.34 47.36 47.07 47.28 1,493,393 -0.19(-0.40%)
Sep 14, 2021 47.58 47.66 47.44 47.47 1,844,900 +0.06(+0.12%)
Sep 13, 2021 47.62 47.64 47.24 47.41 1,399,420 +0.04(+0.08%)
Sep 10, 2021 47.81 47.81 47.37 47.37 1,462,129 -0.25(-0.52%)
Sep 09, 2021 47.79 47.92 47.57 47.62 4,710,828 -0.07(-0.14%)
Sep 08, 2021 47.81 47.91 47.61 47.69 3,280,472 -0.62(-1.29%)
Sep 07, 2021 48.64 48.66 48.27 48.31 972,405 -0.35(-0.73%)
Sep 03, 2021 48.60 48.74 48.45 48.67 685,624 -0.19(-0.39%)
Sep 02, 2021 48.94 48.95 48.76 48.86 788,756 -0.04(-0.08%)
Sep 01, 2021 48.80 48.99 48.77 48.90 858,686 +0.13(+0.28%)
Aug 31, 2021 49.04 49.04 48.66 48.76 1,075,686 -0.14(-0.29%)
Aug 30, 2021 48.78 48.92 48.76 48.91 873,346 -0.16(-0.33%)
Aug 27, 2021 48.65 49.15 48.64 49.07 1,832,446 +0.57(+1.17%)
Aug 26, 2021 48.53 48.63 48.44 48.51 1,583,461 -0.10(-0.20%)
Aug 25, 2021 48.52 48.68 48.43 48.60 560,433 -0.28(-0.57%)
Aug 24, 2021 48.93 48.99 48.84 48.88 1,635,138 -0.11(-0.22%)
Aug 23, 2021 48.92 49.09 48.83 48.99 841,603 +0.24(+0.49%)
Aug 20, 2021 48.53 48.77 48.51 48.75 910,907 +0.18(+0.38%)
Aug 19, 2021 48.31 48.69 48.28 48.56 1,303,718 -0.31(-0.63%)
Aug 18, 2021 49.18 49.19 48.85 48.87 724,815 -0.14(-0.29%)
Aug 17, 2021 49.02 49.11 48.86 49.01 2,495,487 -0.05(-0.10%)
Aug 16, 2021 48.85 49.07 48.76 49.06 1,004,057 +0.11(+0.22%)
Aug 13, 2021 48.66 48.96 48.62 48.96 1,221,750 +0.49(+1.01%)
Aug 12, 2021 48.34 48.47 48.28 48.47 528,596 +0.13(+0.28%)
Aug 11, 2021 48.39 48.42 48.27 48.33 320,964 +0.12(+0.26%)
Aug 10, 2021 48.20 48.23 48.08 48.21 888,694 +0.12(+0.24%)
Aug 09, 2021 48.24 48.28 48.07 48.09 935,012 +0.02(+0.04%)
Aug 06, 2021 48.19 48.23 47.95 48.07 1,484,699 -0.43(-0.89%)
Aug 05, 2021 48.45 48.53 48.43 48.51 395,028 +0.12(+0.24%)
Aug 04, 2021 48.72 48.74 48.37 48.39 533,456 -0.22(-0.45%)
Aug 03, 2021 48.51 48.61 48.39 48.61 643,902 +0.23(+0.48%)
Aug 02, 2021 48.37 48.52 48.26 48.38 1,003,586 +0.19(+0.40%)
Jul 30, 2021 48.23 48.28 48.11 48.19 1,225,365 +0.20(+0.42%)
Jul 29, 2021 47.99 48.08 47.94 47.99 1,327,183 +0.26(+0.54%)
Jul 28, 2021 47.38 47.76 47.34 47.73 677,808 +0.19(+0.40%)
Jul 27, 2021 47.45 47.58 47.34 47.54 881,397 +0.01(+0.02%)
Jul 26, 2021 47.43 47.56 47.38 47.53 527,806 -0.04(-0.08%)
Jul 23, 2021 47.50 47.61 47.42 47.57 726,589 +0.49(+1.04%)
Jul 22, 2021 47.13 47.15 46.99 47.08 590,834 -0.30(-0.63%)
Jul 21, 2021 47.05 47.41 46.99 47.37 746,946 +0.54(+1.15%)
Jul 20, 2021 46.65 46.91 46.61 46.84 1,169,830 +0.20(+0.43%)
Jul 19, 2021 46.64 46.73 46.45 46.64 1,197,173 -0.48(-1.02%)
Jul 16, 2021 47.19 47.24 46.97 47.11 856,367 -0.05(-0.10%)
Jul 15, 2021 47.18 47.27 47.03 47.16 845,876 -0.32(-0.67%)
Jul 14, 2021 47.28 47.53 47.24 47.48 593,449 +0.06(+0.12%)
Jul 13, 2021 47.36 47.51 47.34 47.42 640,560 -0.18(-0.38%)
Jul 12, 2021 47.52 47.61 47.50 47.60 1,200,684 +0.34(+0.71%)
Jul 09, 2021 47.04 47.30 47.02 47.27 2,920,452 +0.19(+0.41%)
Jul 08, 2021 46.91 47.14 46.80 47.08 1,630,738 -0.06(-0.12%)
Jul 07, 2021 46.94 47.19 46.88 47.13 951,048 +0.35(+0.76%)
Jul 06, 2021 46.93 46.94 46.62 46.78 409,686 -0.18(-0.39%)
Jul 02, 2021 46.70 46.96 46.62 46.96 539,916 +0.17(+0.37%)
Jul 01, 2021 46.68 46.85 46.61 46.79 778,066 +0.14(+0.31%)
Jun 30, 2021 46.69 46.84 46.50 46.64 1,481,461 -0.52(-1.10%)
Jun 29, 2021 47.14 47.19 47.09 47.16 527,650 +0.04(+0.08%)
Jun 28, 2021 47.15 47.19 47.05 47.12 560,325 -0.18(-0.39%)
Jun 25, 2021 47.30 47.32 47.16 47.31 545,001 +0.15(+0.33%)
Jun 24, 2021 47.10 47.23 47.08 47.15 598,270 +0.41(+0.88%)
Jun 23, 2021 47.12 47.12 46.70 46.74 751,627 -0.30(-0.63%)
Jun 22, 2021 46.93 47.11 46.87 47.04 989,535 -0.13(-0.28%)
Jun 21, 2021 46.74 47.19 46.70 47.17 725,465 +0.55(+1.17%)
Jun 18, 2021 46.73 46.82 46.54 46.63 1,334,196 -0.55(-1.16%)
Jun 17, 2021 47.16 47.27 46.96 47.17 766,250 -0.39(-0.83%)
Jun 16, 2021 47.99 48.05 47.50 47.57 1,293,657 -0.36(-0.76%)
Jun 15, 2021 47.95 47.96 47.81 47.93 769,100 +0.23(+0.48%)
Jun 14, 2021 47.59 47.72 47.49 47.70 803,650 +0.09(+0.18%)
Jun 11, 2021 47.61 47.64 47.45 47.61 850,630 +0.04(+0.08%)
Jun 10, 2021 47.39 47.60 47.39 47.58 1,442,850 +0.15(+0.31%)
Jun 09, 2021 47.41 47.56 47.36 47.43 1,546,586 +0.40(+0.86%)
Jun 08, 2021 47.17 47.20 46.99 47.02 1,187,842 +0.11(+0.24%)
Jun 07, 2021 46.76 46.97 46.68 46.91 1,093,541 +0.31(+0.67%)
Jun 04, 2021 46.51 46.64 46.45 46.60 768,806 +0.52(+1.12%)
Jun 03, 2021 46.06 46.12 45.98 46.08 392,907 -0.15(-0.33%)
Jun 02, 2021 46.20 46.33 46.16 46.23 515,979 +0.04(+0.08%)
Jun 01, 2021 46.36 46.36 46.13 46.19 1,041,313 +0.30(+0.66%)
May 28, 2021 45.85 46.07 45.84 45.89 984,113 +0.08(+0.18%)
May 27, 2021 45.75 45.84 45.66 45.81 1,052,862 +0.01(+0.02%)
May 26, 2021 45.75 45.87 45.71 45.80 604,255 +0.10(+0.23%)
May 25, 2021 45.70 45.75 45.55 45.69 668,770 +0.30(+0.66%)
May 24, 2021 45.34 45.48 45.31 45.39 994,553 +0.17(+0.37%)
May 21, 2021 45.17 45.27 45.05 45.22 1,177,314 +0.28(+0.63%)
May 20, 2021 44.65 45.01 44.61 44.94 1,630,546 +0.60(+1.36%)
May 19, 2021 44.23 44.48 44.06 44.34 1,384,903 -0.40(-0.88%)
May 18, 2021 44.86 44.88 44.71 44.73 1,822,569 +0.19(+0.42%)
May 17, 2021 44.55 44.63 44.43 44.54 1,210,624 +0.10(+0.23%)
May 14, 2021 44.24 44.50 44.21 44.44 1,377,246 +0.49(+1.11%)
May 13, 2021 43.69 44.08 43.69 43.95 2,551,018 +0.52(+1.19%)
May 12, 2021 43.73 43.93 43.38 43.43 1,271,801 -0.44(-1.01%)
May 11, 2021 43.75 43.94 43.68 43.88 1,282,769 -0.43(-0.98%)
May 10, 2021 44.58 44.63 44.29 44.31 1,358,282 -0.50(-1.11%)
May 07, 2021 44.38 44.81 44.34 44.81 2,026,242 +0.54(+1.21%)
May 06, 2021 44.07 44.31 43.96 44.27 1,452,500 +0.35(+0.79%)
May 05, 2021 43.86 44.01 43.72 43.92 726,012 +0.55(+1.26%)
May 04, 2021 43.53 43.63 43.24 43.38 1,440,566 -0.65(-1.48%)
May 03, 2021 43.93 44.10 43.88 44.03 1,186,111 +0.43(+0.99%)
Apr 30, 2021 43.96 44.02 43.45 43.59 969,362 -0.49(-1.11%)
Apr 29, 2021 44.14 44.15 43.81 44.08 872,130 +0.09(+0.21%)
Apr 28, 2021 43.78 44.06 43.75 43.99 1,486,586 +0.12(+0.28%)
Apr 27, 2021 43.87 43.93 43.76 43.87 626,548 -0.20(-0.45%)
Apr 26, 2021 44.08 44.16 44.02 44.06 387,704 -0.22(-0.49%)
Apr 23, 2021 43.98 44.38 43.93 44.28 808,173 +0.31(+0.71%)
Apr 22, 2021 44.15 44.15 43.85 43.97 1,270,937 -0.08(-0.17%)
Apr 21, 2021 43.68 44.08 43.64 44.05 1,395,356 +0.30(+0.69%)
Apr 20, 2021 43.90 43.91 43.64 43.74 766,977 -0.38(-0.85%)
Apr 19, 2021 44.15 44.16 43.96 44.12 819,390 +0.06(+0.13%)
Apr 16, 2021 43.65 44.09 43.60 44.06 701,669 +0.46(+1.06%)
Apr 15, 2021 43.41 43.63 43.41 43.60 1,352,560 +0.41(+0.96%)
Apr 14, 2021 43.37 43.40 43.14 43.19 3,574,937 -0.17(-0.39%)
Apr 13, 2021 43.19 43.36 43.12 43.36 523,762 +0.07(+0.15%)
Apr 12, 2021 43.33 43.38 43.24 43.29 3,333,305 -0.24(-0.54%)
Apr 09, 2021 43.31 43.55 43.27 43.53 864,982 +0.21(+0.48%)
Apr 08, 2021 43.13 43.39 43.08 43.32 2,239,625 +0.54(+1.25%)
Apr 07, 2021 42.83 42.91 42.71 42.78 846,189 +0.07(+0.15%)
Apr 06, 2021 42.66 42.80 42.65 42.72 582,222 -0.33(-0.77%)
Apr 05, 2021 42.69 43.10 42.64 43.05 789,825 +0.72(+1.69%)
Apr 01, 2021 41.90 42.34 41.87 42.33 1,177,909 +0.70(+1.67%)
Mar 31, 2021 41.88 41.94 41.61 41.63 1,552,366 -0.39(-0.92%)
Mar 30, 2021 41.96 42.05 41.87 42.02 517,055 -0.04(-0.09%)
Mar 29, 2021 41.98 42.14 41.96 42.06 860,657 -0.11(-0.27%)
Mar 26, 2021 41.93 42.21 41.88 42.17 894,395 +0.16(+0.38%)
Mar 25, 2021 42.03 42.05 41.80 42.01 483,730 +0.17(+0.41%)
Mar 24, 2021 41.91 42.03 41.82 41.84 674,408 -0.16(-0.38%)
Mar 23, 2021 42.17 42.27 41.95 42.00 480,449 -0.32(-0.76%)
Mar 22, 2021 42.04 42.45 42.01 42.32 610,468 +0.55(+1.31%)
Mar 19, 2021 41.63 41.86 41.53 41.78 1,085,209 +0.31(+0.75%)
Mar 18, 2021 41.66 42.01 41.47 41.47 3,345,681 -0.43(-1.03%)
Mar 17, 2021 41.52 41.92 41.42 41.90 3,069,150 +0.08(+0.20%)
Mar 16, 2021 41.75 41.85 41.70 41.81 544,401 +0.20(+0.48%)
Mar 15, 2021 41.41 41.63 41.27 41.62 485,431 +0.23(+0.55%)
Mar 12, 2021 41.17 41.40 41.11 41.39 644,967 -0.24(-0.57%)
Mar 11, 2021 41.57 41.71 41.44 41.63 802,575 +0.25(+0.61%)
Mar 10, 2021 41.59 41.59 41.30 41.37 490,131 +0.10(+0.25%)
Mar 09, 2021 41.08 41.37 41.06 41.27 706,036 +0.73(+1.79%)
Mar 08, 2021 40.69 40.90 40.53 40.54 1,616,038 -0.23(-0.55%)
Mar 05, 2021 40.64 40.86 40.11 40.77 1,671,138 +0.24(+0.60%)
Mar 04, 2021 41.00 41.09 40.32 40.52 1,205,789 -0.45(-1.10%)
Mar 03, 2021 41.13 41.23 40.88 40.98 504,439 -0.51(-1.23%)
Mar 02, 2021 41.44 41.61 41.41 41.48 952,959 +0.26(+0.64%)
Mar 01, 2021 40.97 41.25 40.92 41.22 1,201,363 +0.51(+1.25%)
Feb 26, 2021 41.13 41.13 40.56 40.71 1,855,369 -0.21(-0.51%)
Feb 25, 2021 41.57 41.63 40.90 40.92 1,075,553 -0.60(-1.45%)
Feb 24, 2021 41.34 41.65 41.21 41.52 895,322 +0.22(+0.52%)
Feb 23, 2021 41.35 41.44 41.06 41.31 945,225 -0.56(-1.33%)
Feb 22, 2021 41.96 42.09 41.86 41.86 771,434 -0.11(-0.27%)
Feb 19, 2021 42.22 42.22 41.93 41.97 673,424 -0.18(-0.42%)
Feb 18, 2021 42.12 42.19 41.91 42.15 623,057 -0.08(-0.18%)
Feb 17, 2021 42.27 42.31 42.02 42.23 713,783 -0.60(-1.41%)
Feb 16, 2021 42.92 42.95 42.72 42.83 714,531 +0.11(+0.26%)
Feb 12, 2021 42.50 42.74 42.49 42.72 330,659 -0.02(-0.04%)
Feb 11, 2021 42.61 42.75 42.54 42.74 962,455 +0.24(+0.58%)
Feb 10, 2021 42.74 42.78 42.31 42.49 796,428 +0.02(+0.04%)
Feb 09, 2021 42.22 42.49 42.21 42.47 959,409 +0.56(+1.33%)
Feb 08, 2021 42.10 42.14 41.84 41.92 711,435 +0.04(+0.09%)
Feb 05, 2021 41.86 41.90 41.74 41.88 994,103 -0.18(-0.43%)
Feb 04, 2021 41.87 42.06 41.76 42.06 1,323,032 +0.03(+0.07%)
Feb 03, 2021 42.10 42.10 41.86 42.03 868,784 -0.15(-0.36%)
Feb 02, 2021 42.07 42.20 41.99 42.18 890,554 +0.32(+0.76%)
Feb 01, 2021 41.92 41.96 41.77 41.86 1,347,896 +0.40(+0.95%)
Jan 29, 2021 41.83 41.90 41.24 41.47 1,744,618 -1.13(-2.65%)
Jan 28, 2021 42.64 42.91 42.60 42.60 1,415,704 +0.09(+0.22%)
Jan 27, 2021 42.68 42.88 42.36 42.50 1,940,347 -0.62(-1.44%)
Jan 26, 2021 43.09 43.16 42.94 43.12 634,281 +0.11(+0.26%)
Jan 25, 2021 42.87 43.05 42.64 43.01 1,153,238 -0.02(-0.04%)
Jan 22, 2021 42.94 43.09 42.88 43.03 661,744 -0.02(-0.04%)
Jan 21, 2021 43.03 43.08 42.84 43.05 917,573 +0.16(+0.37%)
Jan 20, 2021 42.79 42.93 42.71 42.89 446,299 +0.24(+0.55%)
Jan 19, 2021 42.79 42.79 42.49 42.65 576,028 +0.16(+0.38%)
Jan 15, 2021 42.55 42.71 42.39 42.49 862,646 -0.21(-0.49%)
Jan 14, 2021 42.60 42.80 42.60 42.70 394,756 +0.02(+0.04%)
Jan 13, 2021 42.71 42.82 42.62 42.68 507,167 -0.13(-0.31%)
Jan 12, 2021 42.54 42.84 42.46 42.81 920,951 +0.23(+0.53%)
Jan 11, 2021 42.43 42.69 42.43 42.59 630,666 -0.23(-0.53%)
Jan 08, 2021 42.72 42.82 42.45 42.81 830,897 +0.13(+0.31%)
Jan 07, 2021 42.73 42.80 42.56 42.68 1,123,131 +0.02(+0.04%)
Jan 06, 2021 42.53 42.89 42.53 42.66 1,289,855 -0.19(-0.44%)
Jan 05, 2021 42.60 42.93 42.49 42.85 1,483,300 +0.31(+0.73%)
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.