Switzerland Ishares MSCI ETF (NY: EWL )

48.78 USD +0.34 (+0.70%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.79 52.96 52.65 52.73 1,214,310 -0.06(-0.11%)
Dec 30, 2021 52.91 53.02 52.68 52.79 1,274,448 -0.23(-0.43%)
Dec 29, 2021 52.83 53.06 52.78 53.02 882,504 +0.03(+0.06%)
Dec 28, 2021 52.85 53.06 52.77 52.99 865,167 +0.32(+0.61%)
Dec 27, 2021 52.35 52.67 52.32 52.67 898,408 +0.56(+1.07%)
Dec 23, 2021 51.86 52.18 51.83 52.11 1,269,716 +0.19(+0.37%)
Dec 22, 2021 51.21 51.93 51.21 51.92 1,126,001 +0.35(+0.68%)
Dec 21, 2021 51.25 51.57 51.13 51.57 1,041,907 +0.36(+0.70%)
Dec 20, 2021 51.09 51.24 51.01 51.21 1,781,895 -0.01(-0.02%)
Dec 17, 2021 51.44 51.53 51.21 51.22 2,089,606 -0.65(-1.25%)
Dec 16, 2021 51.87 51.96 51.70 51.87 3,527,089 +0.64(+1.25%)
Dec 15, 2021 50.70 51.25 50.54 51.23 2,118,188 +0.82(+1.63%)
Dec 14, 2021 50.78 50.92 50.28 50.41 1,874,448 -0.47(-0.92%)
Dec 13, 2021 51.21 51.28 50.87 50.88 2,093,464 -0.36(-0.70%)
Dec 10, 2021 51.15 51.34 51.12 51.24 1,002,735 +0.27(+0.53%)
Dec 09, 2021 51.05 51.08 50.93 50.97 1,143,024 -0.34(-0.66%)
Dec 08, 2021 51.19 51.31 51.03 51.31 2,055,538 +0.53(+1.04%)
Dec 07, 2021 50.29 50.78 50.29 50.78 1,032,096 +0.73(+1.46%)
Dec 06, 2021 50.03 50.18 49.92 50.05 1,667,054 +0.43(+0.87%)
Dec 03, 2021 49.99 50.01 49.36 49.62 2,211,759 +0.12(+0.24%)
Dec 02, 2021 49.25 49.60 49.24 49.50 2,532,363 +0.53(+1.08%)
Dec 01, 2021 49.63 49.92 48.95 48.97 3,083,015 -0.41(-0.83%)
Nov 30, 2021 49.73 49.84 49.63 49.38 4,012,196 -0.14(-0.28%)
Nov 29, 2021 49.53 49.66 49.34 49.52 1,356,179 +0.19(+0.39%)
Nov 26, 2021 49.61 49.70 49.23 49.33 1,743,743 -0.29(-0.58%)
Nov 24, 2021 49.27 49.66 49.26 49.62 1,042,403 -0.05(-0.10%)
Nov 23, 2021 49.78 49.93 49.53 49.67 1,010,477 -0.46(-0.92%)
Nov 22, 2021 50.54 50.61 50.12 50.13 1,008,803 -0.51(-1.01%)
Nov 19, 2021 50.97 51.03 50.60 50.64 854,982 -0.39(-0.76%)
Nov 18, 2021 50.92 51.06 51.02 51.03 1,432,797 +0.06(+0.12%)
Nov 17, 2021 50.79 51.01 50.77 50.97 1,694,388 +0.32(+0.63%)
Nov 16, 2021 50.80 50.89 50.64 50.65 1,578,024 -0.18(-0.35%)
Nov 15, 2021 51.13 51.17 50.79 50.83 1,081,195 -0.24(-0.47%)
Nov 12, 2021 50.95 51.19 50.86 51.07 1,105,594 +0.32(+0.63%)
Nov 11, 2021 50.81 50.86 50.69 50.75 449,876 +0.11(+0.22%)
Nov 10, 2021 51.07 50.64 50.64 1,169,961 -0.56(-1.09%)
Nov 09, 2021 51.14 51.20 50.95 51.20 1,890,181 +0.32(+0.63%)
Nov 08, 2021 50.95 51.01 50.82 50.88 1,143,972 -0.03(-0.06%)
Nov 05, 2021 50.85 50.92 50.72 50.91 1,044,187 -0.33(-0.64%)
Nov 04, 2021 51.14 51.25 51.06 51.24 1,156,554 +0.11(+0.22%)
Nov 03, 2021 50.79 51.19 50.65 51.13 2,072,777 +0.59(+1.17%)
Nov 02, 2021 50.42 50.57 50.38 50.54 1,133,575 +0.04(+0.08%)
Nov 01, 2021 50.15 50.50 50.10 50.50 1,027,281 +0.67(+1.34%)
Oct 29, 2021 49.76 49.92 49.58 49.83 1,034,325 -0.22(-0.44%)
Oct 28, 2021 49.75 50.06 49.69 50.05 944,466 +0.69(+1.40%)
Oct 27, 2021 49.65 49.69 49.36 49.36 1,524,593 -0.08(-0.16%)
Oct 26, 2021 49.31 49.49 49.44 1,675,816 +0.32(+0.65%)
Oct 25, 2021 49.14 49.21 48.97 49.12 1,432,017 -0.41(-0.83%)
Oct 22, 2021 49.26 49.53 49.24 49.53 1,810,981 +0.27(+0.55%)
Oct 21, 2021 49.06 49.28 48.99 49.26 1,379,777 +0.22(+0.45%)
Oct 20, 2021 48.95 49.07 48.91 49.04 704,098 +0.52(+1.07%)
Oct 19, 2021 48.43 48.63 48.41 48.52 1,630,927 -0.10(-0.21%)
Oct 18, 2021 48.46 48.64 48.39 48.62 1,294,648 -0.03(-0.06%)
Oct 15, 2021 48.39 48.65 48.39 48.65 1,540,611 +0.23(+0.48%)
Oct 14, 2021 48.31 48.42 48.26 48.42 1,181,980 +0.41(+0.85%)
Oct 13, 2021 47.73 48.05 47.72 48.01 1,376,714 +0.71(+1.50%)
Oct 12, 2021 47.41 47.47 47.25 47.30 1,048,328 -0.01(-0.02%)
Oct 11, 2021 47.42 47.62 47.30 47.31 870,845 -0.32(-0.67%)
Oct 08, 2021 47.47 47.65 47.35 47.63 1,876,251 +0.24(+0.51%)
Oct 07, 2021 47.40 47.63 47.34 47.39 2,144,659 +0.41(+0.87%)
Oct 06, 2021 46.51 47.01 46.46 46.98 1,441,741 +0.14(+0.30%)
Oct 05, 2021 46.82 47.01 46.77 46.84 1,047,374 -0.13(-0.28%)
Oct 04, 2021 47.15 47.24 46.90 46.97 1,664,989 -0.01(-0.02%)
Oct 01, 2021 46.86 47.06 46.66 46.98 2,689,692 +0.40(+0.86%)
Sep 30, 2021 46.83 46.92 46.56 46.58 1,904,836 -0.20(-0.43%)
Sep 29, 2021 46.94 46.99 46.67 46.78 1,552,227 +0.16(+0.34%)
Sep 28, 2021 46.81 46.81 46.43 46.62 2,601,856 -1.07(-2.24%)
Sep 27, 2021 47.61 47.78 47.51 47.69 963,797 -0.46(-0.96%)
Sep 24, 2021 48.23 48.43 48.10 48.15 1,350,877 -0.65(-1.33%)
Sep 23, 2021 48.79 49.02 48.77 48.80 1,121,515 +0.45(+0.93%)
Sep 22, 2021 48.45 48.65 48.29 48.35 1,449,639 +0.12(+0.25%)
Sep 21, 2021 48.27 48.42 48.20 48.23 1,705,155 +0.50(+1.05%)
Sep 20, 2021 47.50 47.86 47.40 47.73 1,751,921 -0.67(-1.38%)
Sep 17, 2021 48.91 48.97 48.36 48.40 2,128,549 -0.83(-1.69%)
Sep 16, 2021 49.24 49.28 49.05 49.23 1,050,382 -0.06(-0.12%)
Sep 15, 2021 49.35 49.38 49.07 49.29 1,432,430 -0.20(-0.40%)
Sep 14, 2021 49.60 49.69 49.46 49.49 1,769,588 +0.06(+0.12%)
Sep 13, 2021 49.65 49.67 49.25 49.43 1,342,294 +0.04(+0.08%)
Sep 10, 2021 49.84 49.84 49.39 49.39 1,402,443 -0.26(-0.52%)
Sep 09, 2021 49.82 49.96 49.59 49.65 4,518,524 -0.07(-0.14%)
Sep 08, 2021 49.85 49.95 49.64 49.72 3,146,558 -0.65(-1.29%)
Sep 07, 2021 50.71 50.73 50.32 50.37 932,710 -0.37(-0.73%)
Sep 03, 2021 50.67 50.81 50.51 50.74 657,636 -0.20(-0.39%)
Sep 02, 2021 51.02 51.03 50.83 50.94 756,558 -0.04(-0.08%)
Sep 01, 2021 50.88 51.08 50.85 50.98 823,633 +0.14(+0.28%)
Aug 31, 2021 51.13 51.13 50.73 50.84 1,031,775 -0.15(-0.29%)
Aug 30, 2021 50.86 51.01 50.83 50.99 837,695 -0.17(-0.33%)
Aug 27, 2021 50.72 51.24 50.71 51.16 1,757,643 +0.59(+1.17%)
Aug 26, 2021 50.60 50.70 50.50 50.57 1,518,822 -0.10(-0.20%)
Aug 25, 2021 50.58 50.75 50.49 50.67 537,556 -0.29(-0.57%)
Aug 24, 2021 51.01 51.07 50.92 50.96 1,568,389 -0.11(-0.22%)
Aug 23, 2021 51.00 51.18 50.91 51.07 807,248 +0.25(+0.49%)
Aug 20, 2021 50.60 50.85 50.57 50.82 873,723 +0.19(+0.38%)
Aug 19, 2021 50.37 50.76 50.33 50.63 1,250,498 -0.32(-0.63%)
Aug 18, 2021 51.27 51.28 50.93 50.95 695,227 -0.15(-0.29%)
Aug 17, 2021 51.11 51.20 50.94 51.10 2,393,617 -0.05(-0.10%)
Aug 16, 2021 50.93 51.16 50.83 51.15 963,070 +0.11(+0.22%)
Aug 13, 2021 50.73 51.04 50.69 51.04 1,171,876 +0.51(+1.01%)
Aug 12, 2021 50.40 50.53 50.34 50.53 507,018 +0.14(+0.28%)
Aug 11, 2021 50.45 50.48 50.32 50.39 307,862 +0.13(+0.26%)
Aug 10, 2021 50.25 50.28 50.13 50.26 852,416 +0.12(+0.24%)
Aug 09, 2021 50.29 50.33 50.12 50.14 896,844 +0.02(+0.04%)
Aug 06, 2021 50.24 50.28 49.99 50.12 1,424,091 -0.45(-0.89%)
Aug 05, 2021 50.51 50.60 50.49 50.57 378,903 +0.12(+0.24%)
Aug 04, 2021 50.79 50.81 50.43 50.45 511,680 -0.23(-0.45%)
Aug 03, 2021 50.57 50.68 50.45 50.68 617,617 +0.24(+0.48%)
Aug 02, 2021 50.43 50.58 50.31 50.44 962,618 +0.20(+0.40%)
Jul 30, 2021 50.28 50.33 50.16 50.24 1,175,344 +0.21(+0.42%)
Jul 29, 2021 50.03 50.13 49.99 50.03 1,273,005 +0.27(+0.54%)
Jul 28, 2021 49.40 49.79 49.36 49.76 650,139 +0.20(+0.40%)
Jul 27, 2021 49.47 49.60 49.36 49.56 845,417 +0.01(+0.02%)
Jul 26, 2021 49.45 49.58 49.40 49.55 506,260 -0.04(-0.08%)
Jul 23, 2021 49.52 49.64 49.44 49.59 696,929 +0.51(+1.04%)
Jul 22, 2021 49.14 49.16 48.99 49.08 566,716 -0.31(-0.63%)
Jul 21, 2021 49.05 49.43 48.99 49.39 716,455 +0.56(+1.15%)
Jul 20, 2021 48.64 48.91 48.59 48.83 1,122,076 +0.21(+0.43%)
Jul 19, 2021 48.62 48.72 48.43 48.62 1,148,303 -0.50(-1.02%)
Jul 16, 2021 49.20 49.25 48.97 49.12 821,409 -0.05(-0.10%)
Jul 15, 2021 49.19 49.28 49.03 49.17 811,346 -0.33(-0.67%)
Jul 14, 2021 49.29 49.55 49.25 49.50 569,224 +0.06(+0.12%)
Jul 13, 2021 49.38 49.53 49.35 49.44 614,412 -0.19(-0.38%)
Jul 12, 2021 49.54 49.63 49.53 49.63 1,151,670 +0.35(+0.71%)
Jul 09, 2021 49.04 49.31 49.02 49.28 2,801,234 +0.20(+0.41%)
Jul 08, 2021 48.91 49.15 48.79 49.08 1,564,169 -0.06(-0.12%)
Jul 07, 2021 48.94 49.20 48.88 49.14 912,225 +0.37(+0.76%)
Jul 06, 2021 48.93 48.94 48.60 48.77 392,962 -0.19(-0.39%)
Jul 02, 2021 48.69 48.96 48.60 48.96 517,876 +0.18(+0.37%)
Jul 01, 2021 48.67 48.79 48.60 48.78 746,304 +0.15(+0.31%)
Jun 30, 2021 48.68 48.83 48.47 48.63 1,420,986 -0.54(-1.10%)
Jun 29, 2021 49.15 49.20 49.09 49.17 506,111 +0.04(+0.08%)
Jun 28, 2021 49.16 49.20 49.05 49.13 537,452 -0.19(-0.39%)
Jun 25, 2021 49.31 49.33 49.17 49.32 522,754 +0.16(+0.33%)
Jun 24, 2021 49.10 49.24 49.08 49.16 573,848 +0.43(+0.88%)
Jun 23, 2021 49.13 49.13 48.69 48.73 720,945 -0.31(-0.63%)
Jun 22, 2021 48.93 49.11 48.87 49.04 949,141 -0.14(-0.28%)
Jun 21, 2021 48.73 49.20 48.69 49.18 695,851 +0.57(+1.17%)
Jun 18, 2021 48.72 48.81 48.53 48.61 1,279,732 -0.57(-1.16%)
Jun 17, 2021 49.17 49.28 48.96 49.18 734,971 -0.41(-0.83%)
Jun 16, 2021 50.03 50.09 49.53 49.59 1,240,848 -0.38(-0.76%)
Jun 15, 2021 49.99 50.00 49.84 49.97 737,704 +0.24(+0.48%)
Jun 14, 2021 49.62 49.75 49.51 49.73 770,844 +0.09(+0.18%)
Jun 11, 2021 49.64 49.67 49.47 49.64 815,906 +0.04(+0.08%)
Jun 10, 2021 49.41 49.63 49.41 49.60 1,383,951 -0.76(-1.51%)
Jun 09, 2021 50.34 50.50 50.29 50.36 1,456,503 +0.43(+0.86%)
Jun 08, 2021 50.09 50.12 49.90 49.93 1,118,655 +0.12(+0.24%)
Jun 07, 2021 49.65 49.88 49.57 49.81 1,029,846 +0.33(+0.67%)
Jun 04, 2021 49.39 49.53 49.33 49.48 724,026 +0.55(+1.12%)
Jun 03, 2021 48.91 48.97 48.82 48.93 370,022 -0.16(-0.33%)
Jun 02, 2021 49.06 49.20 49.01 49.09 485,925 +0.04(+0.08%)
Jun 01, 2021 49.23 49.23 48.98 49.05 980,660 +0.32(+0.66%)
May 28, 2021 48.69 48.92 48.67 48.73 926,792 +0.09(+0.19%)
May 27, 2021 48.58 48.67 48.48 48.64 991,537 +0.01(+0.02%)
May 26, 2021 48.58 48.71 48.54 48.63 569,060 +0.11(+0.23%)
May 25, 2021 48.53 48.58 48.37 48.52 629,817 +0.32(+0.66%)
May 24, 2021 48.14 48.29 48.11 48.20 936,624 +0.18(+0.37%)
May 21, 2021 47.96 48.08 47.84 48.02 1,108,740 +0.30(+0.63%)
May 20, 2021 47.41 47.79 47.37 47.72 1,535,573 +0.64(+1.36%)
May 19, 2021 46.97 47.23 46.79 47.08 1,304,237 -0.42(-0.88%)
May 18, 2021 47.63 47.66 47.48 47.50 1,716,411 +0.20(+0.42%)
May 17, 2021 47.31 47.39 47.18 47.30 1,140,110 +0.11(+0.23%)
May 14, 2021 46.98 47.25 46.94 47.19 1,297,026 +0.52(+1.11%)
May 13, 2021 46.39 46.80 46.39 46.67 2,402,430 +0.55(+1.19%)
May 12, 2021 46.44 46.65 46.06 46.12 1,215,089 -0.47(-1.01%)
May 11, 2021 46.46 46.66 46.38 46.59 1,208,052 -0.46(-0.98%)
May 10, 2021 47.34 47.40 47.03 47.05 1,279,167 -0.53(-1.11%)
May 07, 2021 47.13 47.58 47.08 47.58 1,908,221 +0.57(+1.21%)
May 06, 2021 46.80 47.05 46.68 47.01 1,367,897 +0.37(+0.79%)
May 05, 2021 46.57 46.74 46.42 46.64 683,725 +0.58(+1.26%)
May 04, 2021 46.22 46.33 45.91 46.06 1,356,658 -0.69(-1.48%)
May 03, 2021 46.65 46.83 46.59 46.75 1,117,024 +0.46(+0.99%)
Apr 30, 2021 46.68 46.74 46.14 46.29 912,900 -0.52(-1.11%)
Apr 29, 2021 46.87 46.88 46.52 46.81 821,332 +0.10(+0.21%)
Apr 28, 2021 46.49 46.79 46.46 46.71 1,399,998 +0.13(+0.28%)
Apr 27, 2021 46.58 46.65 46.47 46.58 590,054 -0.21(-0.45%)
Apr 26, 2021 46.81 46.89 46.74 46.79 365,122 -0.23(-0.49%)
Apr 23, 2021 46.70 47.12 46.65 47.02 761,100 +0.33(+0.71%)
Apr 22, 2021 46.88 46.88 46.56 46.69 1,196,910 -0.08(-0.17%)
Apr 21, 2021 46.38 46.80 46.34 46.77 1,314,082 +0.32(+0.69%)
Apr 20, 2021 46.62 46.63 46.34 46.45 722,304 -0.40(-0.85%)
Apr 19, 2021 46.88 46.89 46.68 46.85 771,664 +0.06(+0.13%)
Apr 16, 2021 46.35 46.81 46.30 46.79 660,800 +0.49(+1.06%)
Apr 15, 2021 46.10 46.33 46.10 46.30 1,273,778 +0.44(+0.96%)
Apr 14, 2021 46.05 46.08 45.81 45.86 3,366,709 -0.18(-0.39%)
Apr 13, 2021 45.86 46.04 45.79 46.04 493,255 +0.07(+0.15%)
Apr 12, 2021 46.01 46.06 45.92 45.97 3,139,151 -0.25(-0.54%)
Apr 09, 2021 45.99 46.24 45.95 46.22 814,600 +0.22(+0.48%)
Apr 08, 2021 45.80 46.08 45.74 46.00 2,109,175 +0.57(+1.25%)
Apr 07, 2021 45.48 45.56 45.35 45.43 796,902 +0.07(+0.15%)
Apr 06, 2021 45.30 45.45 45.29 45.36 548,310 -0.35(-0.77%)
Apr 05, 2021 45.33 45.76 45.28 45.71 743,821 +0.76(+1.69%)
Apr 01, 2021 44.49 44.96 44.46 44.95 1,109,300 +0.74(+1.67%)
Mar 31, 2021 44.47 44.53 44.18 44.21 1,461,946 -0.41(-0.92%)
Mar 30, 2021 44.56 44.65 44.46 44.62 486,939 -0.04(-0.09%)
Mar 29, 2021 44.58 44.75 44.56 44.66 810,527 -0.12(-0.27%)
Mar 26, 2021 44.52 44.83 44.47 44.78 842,300 +0.17(+0.38%)
Mar 25, 2021 44.63 44.65 44.38 44.61 455,555 +0.18(+0.41%)
Mar 24, 2021 44.50 44.63 44.41 44.43 635,126 -0.17(-0.38%)
Mar 23, 2021 44.78 44.88 44.54 44.60 452,465 -0.34(-0.76%)
Mar 22, 2021 44.64 45.08 44.61 44.94 574,911 +0.58(+1.31%)
Mar 19, 2021 44.21 44.45 44.10 44.36 1,022,000 +0.33(+0.75%)
Mar 18, 2021 44.24 44.61 44.03 44.03 3,150,807 -0.46(-1.03%)
Mar 17, 2021 44.09 44.51 43.98 44.49 2,890,383 +0.09(+0.20%)
Mar 16, 2021 44.33 44.44 44.28 44.40 512,692 +0.21(+0.48%)
Mar 15, 2021 43.97 44.20 43.82 44.19 457,157 +0.24(+0.55%)
Mar 12, 2021 43.72 43.96 43.65 43.95 607,400 -0.25(-0.57%)
Mar 11, 2021 44.14 44.29 44.00 44.20 755,828 +0.27(+0.61%)
Mar 10, 2021 44.16 44.16 43.85 43.93 461,583 +0.11(+0.25%)
Mar 09, 2021 43.62 43.92 43.60 43.82 664,912 +0.77(+1.79%)
Mar 08, 2021 43.21 43.42 43.04 43.05 1,521,910 -0.24(-0.55%)
Mar 05, 2021 43.15 43.39 42.59 43.29 1,573,800 +0.26(+0.60%)
Mar 04, 2021 43.54 43.63 42.81 43.03 1,135,556 -0.48(-1.10%)
Mar 03, 2021 43.67 43.78 43.41 43.51 475,058 -0.54(-1.23%)
Mar 02, 2021 44.00 44.18 43.97 44.05 897,453 +0.28(+0.64%)
Mar 01, 2021 43.50 43.80 43.46 43.77 1,131,388 +0.54(+1.25%)
Feb 26, 2021 43.67 43.67 43.07 43.23 1,747,300 -0.22(-0.51%)
Feb 25, 2021 44.14 44.20 43.43 43.45 1,012,906 -0.64(-1.45%)
Feb 24, 2021 43.90 44.22 43.76 44.09 843,173 +0.23(+0.52%)
Feb 23, 2021 43.91 44.00 43.60 43.86 890,169 -0.59(-1.33%)
Feb 22, 2021 44.56 44.69 44.45 44.45 726,501 -0.12(-0.27%)
Feb 19, 2021 44.83 44.83 44.52 44.57 634,200 -0.19(-0.42%)
Feb 18, 2021 44.73 44.80 44.50 44.76 586,766 -0.08(-0.18%)
Feb 17, 2021 44.88 44.93 44.62 44.84 672,208 -0.64(-1.41%)
Feb 16, 2021 45.57 45.61 45.36 45.48 672,912 +0.12(+0.26%)
Feb 12, 2021 45.13 45.38 45.12 45.36 311,400 -0.02(-0.04%)
Feb 11, 2021 45.25 45.39 45.17 45.38 906,396 +0.26(+0.58%)
Feb 10, 2021 45.38 45.43 44.92 45.12 750,039 +0.02(+0.04%)
Feb 09, 2021 44.83 45.12 44.82 45.10 903,527 +0.59(+1.33%)
Feb 08, 2021 44.70 44.74 44.43 44.51 669,997 +0.04(+0.09%)
Feb 05, 2021 44.45 44.49 44.32 44.47 936,200 -0.19(-0.43%)
Feb 04, 2021 44.46 44.66 44.35 44.66 1,245,970 +0.03(+0.07%)
Feb 03, 2021 44.70 44.70 44.45 44.63 818,181 -0.16(-0.36%)
Feb 02, 2021 44.67 44.81 44.58 44.79 838,683 +0.34(+0.76%)
Feb 01, 2021 44.51 44.56 44.35 44.45 1,269,386 +0.42(+0.95%)
Jan 29, 2021 44.42 44.49 43.79 44.03 1,643,000 -1.20(-2.65%)
Jan 28, 2021 45.28 45.56 45.23 45.23 1,333,244 +0.10(+0.22%)
Jan 27, 2021 45.32 45.53 44.98 45.13 1,827,329 -0.66(-1.44%)
Jan 26, 2021 45.75 45.83 45.60 45.79 597,337 +0.12(+0.26%)
Jan 25, 2021 45.52 45.71 45.28 45.67 1,086,066 -0.02(-0.04%)
Jan 22, 2021 45.60 45.76 45.53 45.69 623,200 -0.02(-0.04%)
Jan 21, 2021 45.69 45.74 45.49 45.71 864,128 +0.17(+0.37%)
Jan 20, 2021 45.44 45.58 45.35 45.54 420,304 +0.25(+0.55%)
Jan 19, 2021 45.44 45.44 45.11 45.29 542,477 +0.17(+0.38%)
Jan 15, 2021 45.18 45.35 45.01 45.12 812,400 -0.22(-0.49%)
Jan 14, 2021 45.24 45.45 45.24 45.34 371,763 +0.02(+0.04%)
Jan 13, 2021 45.35 45.47 45.26 45.32 477,627 -0.14(-0.31%)
Jan 12, 2021 45.17 45.49 45.09 45.46 867,309 +0.24(+0.53%)
Jan 11, 2021 45.05 45.33 45.05 45.22 593,932 -0.24(-0.53%)
Jan 08, 2021 45.36 45.47 45.08 45.46 782,500 +0.14(+0.31%)
Jan 07, 2021 45.37 45.45 45.19 45.32 1,057,713 +0.02(+0.04%)
Jan 06, 2021 45.16 45.54 45.16 45.30 1,214,726 -0.20(-0.44%)
Jan 05, 2021 45.24 45.59 45.12 45.50 1,396,903 +0.33(+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.