Skip to main content

Italy Ishares MSCI ETF (NY: EWI )

35.29 -1.03 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.60 22.63 22.37 22.42 618,377 -0.23(-1.00%)
Aug 28, 2020 22.62 22.66 22.46 22.64 240,677 +0.27(+1.21%)
Aug 27, 2020 22.76 22.76 22.29 22.37 488,962 -0.42(-1.83%)
Aug 26, 2020 22.65 22.80 22.59 22.79 333,463 +0.09(+0.38%)
Aug 25, 2020 22.99 22.99 22.54 22.70 364,239 -0.04(-0.19%)
Aug 24, 2020 22.75 22.77 22.63 22.75 334,466 +0.44(+1.95%)
Aug 21, 2020 22.06 22.31 22.06 22.31 199,799 -0.19(-0.85%)
Aug 20, 2020 22.33 22.53 22.30 22.50 412,780 -0.17(-0.77%)
Aug 19, 2020 22.84 22.90 22.66 22.68 375,346 +0.04(+0.19%)
Aug 18, 2020 22.88 22.90 22.61 22.63 581,897 -0.03(-0.15%)
Aug 17, 2020 22.66 22.69 22.61 22.67 123,169 +0.01(+0.04%)
Aug 14, 2020 22.65 22.71 22.59 22.66 287,756 -0.23(-0.99%)
Aug 13, 2020 23.01 23.10 22.76 22.89 515,489 -0.19(-0.83%)
Aug 12, 2020 23.04 23.16 22.97 23.08 476,248 +0.57(+2.51%)
Aug 11, 2020 22.83 22.86 22.49 22.51 320,797 +0.23(+1.02%)
Aug 10, 2020 22.16 22.29 22.14 22.29 367,791 +0.12(+0.55%)
Aug 07, 2020 21.95 22.17 21.93 22.16 207,607 -0.10(-0.47%)
Aug 06, 2020 22.11 22.33 22.04 22.27 302,957 -0.14(-0.62%)
Aug 05, 2020 22.51 22.60 22.40 22.41 306,230 +0.17(+0.74%)
Aug 04, 2020 21.85 22.24 21.85 22.24 674,306 +0.32(+1.47%)
Aug 03, 2020 21.67 21.93 21.60 21.92 507,344 +0.38(+1.78%)
Jul 31, 2020 22.10 22.12 21.39 21.54 641,424 -0.48(-2.18%)
Jul 30, 2020 21.89 22.02 21.67 22.02 2,767,611 -0.58(-2.58%)
Jul 29, 2020 22.30 22.66 22.24 22.60 1,002,800 +0.28(+1.25%)
Jul 28, 2020 22.30 22.45 22.28 22.32 309,205 -0.20(-0.89%)
Jul 27, 2020 22.43 22.60 22.40 22.52 377,726 +0.18(+0.82%)
Jul 24, 2020 22.36 22.43 22.27 22.34 507,191 -0.20(-0.89%)
Jul 23, 2020 22.63 22.78 22.48 22.54 854,229 -0.35(-1.52%)
Jul 22, 2020 22.78 22.90 22.76 22.89 343,330 +0.15(+0.65%)
Jul 21, 2020 22.83 22.92 22.73 22.74 325,098 +0.04(+0.19%)
Jul 20, 2020 22.61 22.70 22.54 22.70 1,151,335 +0.20(+0.89%)
Jul 17, 2020 22.33 22.49 22.30 22.49 192,565 +0.22(+0.98%)
Jul 16, 2020 22.27 22.41 22.22 22.28 790,584 +0.08(+0.35%)
Jul 15, 2020 22.25 22.35 22.11 22.20 562,939 +0.32(+1.47%)
Jul 14, 2020 21.55 21.92 21.55 21.88 467,760 +0.44(+2.07%)
Jul 13, 2020 21.69 21.89 21.41 21.43 678,234 -0.23(-1.05%)
Jul 10, 2020 21.34 21.68 21.30 21.66 2,329,612 +0.40(+1.88%)
Jul 09, 2020 21.59 21.59 21.09 21.26 509,084 -0.60(-2.75%)
Jul 08, 2020 21.59 21.87 21.59 21.86 301,682 +0.31(+1.46%)
Jul 07, 2020 21.77 21.77 21.49 21.55 342,926 -0.19(-0.88%)
Jul 06, 2020 21.74 21.85 21.61 21.74 158,683 +0.33(+1.55%)
Jul 02, 2020 21.53 21.64 21.38 21.41 179,704 +0.45(+2.16%)
Jul 01, 2020 20.76 21.02 20.76 20.95 234,754 -0.02(-0.08%)
Jun 30, 2020 20.79 21.01 20.76 20.97 269,603 -0.09(-0.41%)
Jun 29, 2020 20.99 21.13 20.84 21.06 276,985 +0.47(+2.28%)
Jun 26, 2020 20.93 20.95 20.57 20.59 306,818 -0.40(-1.91%)
Jun 25, 2020 20.66 21.03 20.54 20.99 718,791 +0.25(+1.22%)
Jun 24, 2020 21.11 21.15 20.65 20.74 339,188 -0.68(-3.17%)
Jun 23, 2020 21.54 21.64 21.40 21.41 436,414 +0.24(+1.15%)
Jun 22, 2020 21.06 21.20 20.94 21.17 223,273 +0.37(+1.76%)
Jun 19, 2020 21.19 21.19 20.76 20.81 290,742 -0.06(-0.29%)
Jun 18, 2020 20.79 20.94 20.79 20.87 625,111 -0.11(-0.54%)
Jun 17, 2020 21.13 21.13 20.90 20.98 440,886 -0.11(-0.54%)
Jun 16, 2020 21.40 21.42 20.87 21.09 702,868 +0.27(+1.30%)
Jun 15, 2020 20.13 20.90 20.02 20.82 638,329 +0.34(+1.66%)
Jun 12, 2020 20.68 20.76 20.14 20.48 316,928 +0.48(+2.41%)
Jun 11, 2020 20.59 20.69 19.97 20.00 965,564 -1.40(-6.56%)
Jun 10, 2020 21.67 21.71 21.39 21.40 454,193 -0.18(-0.84%)
Jun 09, 2020 21.53 21.68 21.43 21.59 802,668 -0.43(-1.96%)
Jun 08, 2020 21.92 22.05 21.70 22.02 595,084 +0.41(+1.87%)
Jun 05, 2020 21.65 21.78 21.57 21.61 1,010,085 +0.39(+1.83%)
Jun 04, 2020 21.16 21.40 21.08 21.22 496,460 -0.01(-0.04%)
Jun 03, 2020 20.80 21.33 20.72 21.23 4,780,967 +0.89(+4.36%)
Jun 02, 2020 20.16 20.35 20.08 20.34 735,277 +0.48(+2.43%)
Jun 01, 2020 19.54 19.88 19.54 19.86 542,451 +0.51(+2.63%)
May 29, 2020 19.41 19.47 19.13 19.35 675,285 +0.07(+0.36%)
May 28, 2020 19.32 19.49 19.27 19.29 972,237 +0.35(+1.87%)
May 27, 2020 18.96 18.98 18.70 18.93 627,613 +0.34(+1.81%)
May 26, 2020 18.59 18.68 18.56 18.60 384,412 +0.64(+3.55%)
May 22, 2020 17.91 17.99 17.80 17.96 190,783 +0.14(+0.77%)
May 21, 2020 17.98 18.04 17.75 17.82 324,025 -0.08(-0.43%)
May 20, 2020 17.77 18.00 17.77 17.90 229,170 +0.37(+2.11%)
May 19, 2020 17.73 17.76 17.53 17.53 422,195 -0.58(-3.19%)
May 18, 2020 17.73 18.23 17.73 18.10 260,975 +0.90(+5.26%)
May 15, 2020 17.31 17.36 17.10 17.20 258,671 -0.04(-0.25%)
May 14, 2020 16.97 17.29 16.84 17.24 544,230 -0.23(-1.33%)
May 13, 2020 17.83 17.88 17.38 17.48 656,969 -0.29(-1.65%)
May 12, 2020 18.01 18.08 17.77 17.77 1,788,196 -0.03(-0.19%)
May 11, 2020 17.74 17.86 17.73 17.80 74,182 -0.11(-0.63%)
May 08, 2020 17.82 17.94 17.79 17.91 104,791 +0.41(+2.36%)
May 07, 2020 17.54 17.64 17.42 17.50 410,796 +0.07(+0.40%)
May 06, 2020 17.80 17.85 17.40 17.43 1,300,123 -0.27(-1.51%)
May 05, 2020 17.82 17.91 17.67 17.70 55,104 -0.02(-0.10%)
May 04, 2020 17.73 17.80 17.54 17.72 534,311 -0.14(-0.77%)
May 01, 2020 18.02 18.08 17.75 17.85 236,506 -0.37(-2.03%)
Apr 30, 2020 18.30 18.47 18.15 18.23 504,102 -0.35(-1.90%)
Apr 29, 2020 18.41 18.69 18.31 18.58 474,158 +0.72(+4.00%)
Apr 28, 2020 18.28 18.29 17.85 17.86 323,856 +0.07(+0.39%)
Apr 27, 2020 17.59 17.82 17.50 17.79 80,494 +0.46(+2.63%)
Apr 24, 2020 17.44 17.47 17.17 17.34 250,316 +0.24(+1.41%)
Apr 23, 2020 17.23 17.52 17.00 17.10 478,213 -0.08(-0.45%)
Apr 22, 2020 17.17 17.20 17.08 17.17 213,017 +0.13(+0.76%)
Apr 21, 2020 17.11 17.31 16.98 17.04 77,259 -0.34(-1.98%)
Apr 20, 2020 17.43 17.68 17.36 17.39 237,314 -0.30(-1.70%)
Apr 17, 2020 17.73 17.80 17.52 17.69 207,958 +0.42(+2.44%)
Apr 16, 2020 17.55 17.57 17.16 17.27 411,605 -0.09(-0.50%)
Apr 15, 2020 17.63 17.65 17.28 17.35 475,236 -0.99(-5.40%)
Apr 14, 2020 18.50 18.58 18.26 18.35 887,564 +0.16(+0.90%)
Apr 13, 2020 18.48 18.53 18.10 18.18 242,781 -0.34(-1.86%)
Apr 09, 2020 18.39 18.59 18.18 18.53 990,008 +0.41(+2.28%)
Apr 08, 2020 18.04 18.18 17.87 18.11 494,707 +0.23(+1.30%)
Apr 07, 2020 18.54 18.57 17.88 17.88 1,098,007 +0.00(+0.00%)
Apr 06, 2020 17.55 18.02 17.48 17.88 1,098,776 +1.00(+5.92%)
Apr 03, 2020 17.23 17.35 16.81 16.88 808,276 -0.67(-3.83%)
Apr 02, 2020 17.15 17.65 17.15 17.55 875,060 +0.43(+2.52%)
Apr 01, 2020 17.39 17.47 17.02 17.12 1,383,403 -0.78(-4.33%)
Mar 31, 2020 17.80 18.08 17.68 17.90 1,668,302 -0.10(-0.57%)
Mar 30, 2020 17.71 18.01 17.54 18.00 1,170,588 +0.13(+0.72%)
Mar 27, 2020 17.79 18.09 17.59 17.87 1,304,499 -0.74(-3.98%)
Mar 26, 2020 17.94 18.68 17.85 18.61 1,099,665 +0.63(+3.50%)
Mar 25, 2020 17.49 18.18 17.16 17.98 1,109,885 +0.68(+3.93%)
Mar 24, 2020 17.24 17.72 17.02 17.30 1,307,944 +1.09(+6.69%)
Mar 23, 2020 16.05 16.64 16.00 16.22 1,558,672 +0.23(+1.46%)
Mar 20, 2020 16.29 16.61 15.95 15.98 765,687 +0.14(+0.87%)
Mar 19, 2020 15.87 16.21 15.75 15.85 1,177,003 -0.01(-0.05%)
Mar 18, 2020 15.77 16.24 15.51 15.86 1,579,123 -0.35(-2.18%)
Mar 17, 2020 15.81 16.38 15.66 16.21 947,032 +0.62(+3.98%)
Mar 16, 2020 15.37 16.54 15.37 15.59 2,046,001 -2.34(-13.07%)
Mar 13, 2020 18.43 18.43 16.76 17.93 3,159,649 +1.81(+11.22%)
Mar 12, 2020 17.89 17.98 15.76 16.12 2,587,075 -2.99(-15.64%)
Mar 11, 2020 19.46 19.55 18.94 19.11 2,120,167 -1.02(-5.05%)
Mar 10, 2020 20.35 20.35 19.45 20.13 3,988,936 +0.28(+1.43%)
Mar 09, 2020 20.41 20.88 19.75 19.85 1,941,108 -2.78(-12.30%)
Mar 06, 2020 22.68 22.85 22.43 22.63 1,708,696 -0.34(-1.50%)
Mar 05, 2020 23.16 23.36 22.90 22.97 3,101,313 -0.85(-3.58%)
Mar 04, 2020 23.49 23.85 23.31 23.83 1,445,249 +0.81(+3.52%)
Mar 03, 2020 23.49 23.84 22.80 23.02 3,512,520 -0.47(-2.02%)
Mar 02, 2020 23.01 23.52 22.81 23.49 1,647,241 +0.02(+0.07%)
Feb 28, 2020 23.10 23.55 22.85 23.47 2,595,770 -0.11(-0.47%)
Feb 27, 2020 23.91 24.28 23.57 23.59 2,631,792 -0.40(-1.69%)
Feb 26, 2020 24.33 24.52 23.99 23.99 1,920,941 +0.31(+1.31%)
Feb 25, 2020 24.27 24.29 23.65 23.68 2,378,817 -0.55(-2.28%)
Feb 24, 2020 24.14 24.46 24.02 24.23 1,857,610 -1.38(-5.38%)
Feb 21, 2020 25.78 25.80 25.56 25.61 815,936 -0.29(-1.13%)
Feb 20, 2020 26.01 26.11 25.77 25.90 727,442 -0.32(-1.22%)
Feb 19, 2020 26.22 26.22 26.15 26.22 485,455 +0.13(+0.50%)
Feb 18, 2020 25.97 26.13 25.95 26.09 555,433 +0.29(+1.14%)
Feb 14, 2020 25.83 25.83 25.71 25.80 448,526 +0.00(+0.00%)
Feb 13, 2020 25.76 25.88 25.72 25.80 544,345 -0.22(-0.86%)
Feb 12, 2020 25.98 26.02 25.94 26.02 537,633 +0.14(+0.53%)
Feb 11, 2020 25.91 25.95 25.83 25.89 412,944 +0.14(+0.54%)
Feb 10, 2020 25.70 26.20 25.67 25.75 449,627 +0.03(+0.10%)
Feb 07, 2020 25.77 25.83 25.69 25.72 490,768 -0.24(-0.93%)
Feb 06, 2020 25.93 25.98 25.85 25.96 628,918 +0.26(+1.01%)
Feb 05, 2020 25.68 25.75 25.61 25.70 714,132 +0.35(+1.39%)
Feb 04, 2020 25.37 25.40 25.32 25.35 977,694 +0.43(+1.73%)
Feb 03, 2020 24.89 25.02 24.89 24.92 504,189 +0.12(+0.49%)
Jan 31, 2020 24.96 24.96 24.71 24.80 1,189,031 -0.67(-2.64%)
Jan 30, 2020 25.19 25.47 25.17 25.47 812,671 -0.04(-0.17%)
Jan 29, 2020 25.51 25.64 25.42 25.52 635,895 +0.06(+0.24%)
Jan 28, 2020 25.17 25.48 25.15 25.45 1,806,444 +0.67(+2.71%)
Jan 27, 2020 24.83 24.96 24.77 24.78 766,468 -0.53(-2.08%)
Jan 24, 2020 25.48 25.50 25.23 25.31 1,927,795 -0.02(-0.07%)
Jan 23, 2020 25.25 25.36 25.11 25.33 545,089 +0.04(+0.17%)
Jan 22, 2020 25.34 25.34 25.26 25.28 1,103,103 -0.14(-0.54%)
Jan 21, 2020 25.52 25.54 25.42 25.42 1,624,214 -0.41(-1.60%)
Jan 17, 2020 25.77 25.83 25.68 25.83 983,393 +0.14(+0.54%)
Jan 16, 2020 25.57 25.72 25.51 25.70 859,572 +0.32(+1.26%)
Jan 15, 2020 25.44 25.48 25.38 25.38 626,209 -0.15(-0.57%)
Jan 14, 2020 25.49 25.58 25.47 25.52 1,682,364 -0.05(-0.20%)
Jan 13, 2020 25.56 25.61 25.46 25.58 1,250,357 +0.02(+0.07%)
Jan 10, 2020 25.70 25.77 25.55 25.56 1,869,771 -0.13(-0.50%)
Jan 09, 2020 25.64 25.69 25.59 25.69 465,181 +0.15(+0.57%)
Jan 08, 2020 25.48 25.64 25.45 25.54 581,492 +0.14(+0.54%)
Jan 07, 2020 25.48 25.49 25.38 25.40 386,001 -0.11(-0.44%)
Jan 06, 2020 25.34 25.52 25.34 25.52 414,423 +0.10(+0.41%)
Jan 03, 2020 25.40 25.53 25.39 25.41 1,007,183 -0.35(-1.37%)
Jan 02, 2020 25.62 25.78 25.57 25.77 1,113,191 +0.34(+1.36%)
Dec 31, 2019 25.34 25.42 25.22 25.42 430,191 +0.10(+0.41%)
Dec 30, 2019 25.51 25.52 25.29 25.32 859,975 -0.21(-0.81%)
Dec 27, 2019 25.58 25.61 25.49 25.52 524,770 -0.05(-0.20%)
Dec 26, 2019 25.55 25.62 25.54 25.58 1,039,372 +0.08(+0.30%)
Dec 24, 2019 25.50 25.55 25.48 25.50 436,225 -0.09(-0.37%)
Dec 23, 2019 25.55 25.61 25.52 25.59 560,396 -0.03(-0.13%)
Dec 20, 2019 25.58 25.67 25.56 25.63 536,955 +0.14(+0.54%)
Dec 19, 2019 25.35 25.49 25.32 25.49 961,221 +0.10(+0.41%)
Dec 18, 2019 25.40 25.42 25.34 25.39 1,355,876 -0.02(-0.07%)
Dec 17, 2019 25.45 25.46 25.36 25.40 571,942 +0.20(+0.79%)
Dec 16, 2019 25.21 25.26 25.20 25.20 674,857 +0.18(+0.70%)
Dec 13, 2019 25.04 25.22 24.94 25.03 1,085,063 -0.15(-0.58%)
Dec 12, 2019 24.90 25.18 24.89 25.18 796,529 +0.38(+1.52%)
Dec 11, 2019 24.70 24.86 24.70 24.80 777,829 +0.15(+0.59%)
Dec 10, 2019 24.64 24.74 24.60 24.65 861,174 +0.26(+1.05%)
Dec 09, 2019 24.41 24.52 24.40 24.40 650,585 -0.34(-1.38%)
Dec 06, 2019 24.73 24.76 24.68 24.74 962,475 +0.09(+0.38%)
Dec 05, 2019 24.74 24.75 24.54 24.64 1,002,605 -0.09(-0.38%)
Dec 04, 2019 24.60 24.77 24.58 24.74 1,517,624 +0.27(+1.12%)
Dec 03, 2019 24.27 24.48 24.19 24.46 1,403,596 +0.10(+0.42%)
Dec 02, 2019 24.53 24.62 24.29 24.36 983,488 -0.36(-1.45%)
Nov 29, 2019 24.79 24.84 24.72 24.72 577,765 -0.23(-0.93%)
Nov 27, 2019 24.94 24.97 24.92 24.95 587,582 -0.16(-0.65%)
Nov 26, 2019 25.07 25.15 25.06 25.12 992,928 +0.09(+0.34%)
Nov 25, 2019 25.00 25.05 24.98 25.03 752,218 +0.11(+0.45%)
Nov 22, 2019 25.00 25.00 24.83 24.92 2,335,603 -0.09(-0.38%)
Nov 21, 2019 25.06 25.06 24.89 25.01 1,481,290 +0.04(+0.17%)
Nov 20, 2019 25.02 25.06 24.88 24.97 1,685,950 -0.09(-0.34%)
Nov 19, 2019 25.21 25.21 25.01 25.06 466,234 -0.14(-0.54%)
Nov 18, 2019 25.13 25.21 25.04 25.19 459,823 -0.03(-0.14%)
Nov 15, 2019 25.16 25.23 25.16 25.23 378,983 +0.11(+0.44%)
Nov 14, 2019 25.06 25.12 24.99 25.12 462,343 -0.02(-0.07%)
Nov 13, 2019 25.06 25.16 25.03 25.13 750,589 -0.27(-1.08%)
Nov 12, 2019 25.35 25.44 25.34 25.41 1,316,086 +0.21(+0.81%)
Nov 11, 2019 25.10 25.20 25.10 25.20 555,862 -0.04(-0.17%)
Nov 08, 2019 25.11 25.26 25.07 25.24 670,904 +0.15(+0.61%)
Nov 07, 2019 25.18 25.20 25.08 25.09 843,068 +0.02(+0.07%)
Nov 06, 2019 25.12 25.15 25.06 25.07 708,603 -0.06(-0.24%)
Nov 05, 2019 25.23 25.24 25.11 25.13 485,519 -0.12(-0.47%)
Nov 04, 2019 25.28 25.34 25.22 25.25 963,000 +0.25(+0.99%)
Nov 01, 2019 24.86 25.00 24.86 25.00 737,399 +0.30(+1.21%)
Oct 31, 2019 24.61 24.71 24.56 24.70 875,943 +0.09(+0.35%)
Oct 30, 2019 24.41 24.64 24.24 24.62 916,284 +0.03(+0.10%)
Oct 29, 2019 24.43 24.59 24.42 24.59 1,566,296 +0.07(+0.28%)
Oct 28, 2019 24.46 24.55 24.46 24.52 440,397 +0.11(+0.46%)
Oct 25, 2019 24.34 24.44 24.34 24.41 717,883 +0.09(+0.35%)
Oct 24, 2019 24.38 24.40 24.29 24.33 1,538,113 +0.06(+0.25%)
Oct 23, 2019 24.19 24.30 24.17 24.27 429,081 +0.01(+0.04%)
Oct 22, 2019 24.38 24.46 24.23 24.26 856,521 -0.17(-0.70%)
Oct 21, 2019 24.42 24.44 24.38 24.43 443,859 +0.13(+0.53%)
Oct 18, 2019 24.24 24.32 24.17 24.30 608,383 +0.10(+0.42%)
Oct 17, 2019 24.38 24.40 24.19 24.20 652,098 +0.04(+0.18%)
Oct 16, 2019 24.13 24.22 24.12 24.16 762,355 +0.12(+0.50%)
Oct 15, 2019 23.82 24.10 23.82 24.04 798,281 +0.27(+1.12%)
Oct 14, 2019 23.75 23.82 23.74 23.77 512,123 -0.03(-0.14%)
Oct 11, 2019 23.75 23.90 23.75 23.81 1,228,336 +0.40(+1.72%)
Oct 10, 2019 23.21 23.44 23.20 23.40 1,312,523 +0.32(+1.37%)
Oct 09, 2019 23.08 23.16 23.04 23.09 370,451 +0.24(+1.05%)
Oct 08, 2019 22.96 22.99 22.85 22.85 859,042 -0.30(-1.29%)
Oct 07, 2019 23.10 23.25 23.10 23.15 345,912 +0.09(+0.37%)
Oct 04, 2019 22.97 23.08 22.92 23.06 464,993 +0.11(+0.48%)
Oct 03, 2019 22.80 22.96 22.67 22.95 1,202,393 +0.15(+0.68%)
Oct 02, 2019 23.03 23.04 22.75 22.80 2,485,231 -0.56(-2.38%)
Oct 01, 2019 23.63 23.63 23.34 23.35 1,294,598 -0.24(-1.02%)
Sep 30, 2019 23.51 23.62 23.49 23.59 630,671 +0.20(+0.84%)
Sep 27, 2019 23.45 23.55 23.40 23.40 888,384 -0.14(-0.58%)
Sep 26, 2019 23.51 23.56 23.48 23.53 575,042 +0.16(+0.70%)
Sep 25, 2019 23.24 23.41 23.17 23.37 817,891 -0.08(-0.33%)
Sep 24, 2019 23.60 23.65 23.43 23.45 1,548,213 -0.13(-0.54%)
Sep 23, 2019 23.50 23.61 23.47 23.57 394,133 -0.08(-0.33%)
Sep 20, 2019 23.86 23.90 23.65 23.65 1,068,702 -0.12(-0.50%)
Sep 19, 2019 23.87 23.89 23.77 23.77 737,686 +0.05(+0.22%)
Sep 18, 2019 23.63 23.74 23.57 23.72 754,792 +0.15(+0.65%)
Sep 17, 2019 23.50 23.58 23.45 23.57 995,453 -0.03(-0.11%)
Sep 16, 2019 23.73 23.75 23.58 23.59 894,716 -0.38(-1.57%)
Sep 13, 2019 24.04 24.04 23.95 23.97 436,713 +0.03(+0.14%)
Sep 12, 2019 23.71 23.96 23.69 23.93 1,074,929 +0.41(+1.75%)
Sep 11, 2019 23.50 23.54 23.43 23.52 1,554,374 -0.15(-0.61%)
Sep 10, 2019 23.64 23.71 23.57 23.67 1,826,257 -0.03(-0.11%)
Sep 09, 2019 23.75 23.75 23.66 23.69 611,638 +0.07(+0.29%)
Sep 06, 2019 23.70 23.72 23.60 23.63 1,058,419 -0.03(-0.14%)
Sep 05, 2019 23.71 23.74 23.60 23.66 786,414 +0.14(+0.58%)
Sep 04, 2019 23.41 23.52 23.41 23.52 580,873 +0.39(+1.70%)
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.