Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.91 -0.18 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 30.56 30.86 30.48 30.85 6,972,206 +0.14(+0.44%)
Jan 28, 2022 30.59 30.73 30.30 30.72 7,975,256 -0.05(-0.15%)
Jan 27, 2022 30.86 31.10 30.65 30.76 7,696,662 +0.28(+0.93%)
Jan 26, 2022 30.94 31.02 30.33 30.48 8,049,641 -0.10(-0.33%)
Jan 25, 2022 30.22 30.72 30.00 30.58 6,475,819 +0.16(+0.54%)
Jan 24, 2022 30.25 30.42 29.64 30.42 13,078,231 -0.26(-0.86%)
Jan 21, 2022 30.91 31.00 30.66 30.68 5,949,301 -0.47(-1.52%)
Jan 20, 2022 31.42 31.54 31.15 31.16 3,121,947 -0.33(-1.04%)
Jan 19, 2022 31.59 31.65 31.44 31.48 3,842,506 +0.16(+0.52%)
Jan 18, 2022 31.32 31.40 31.19 31.32 12,017,311 -0.16(-0.52%)
Jan 14, 2022 31.48 0 +0.08(+0.26%)
Jan 13, 2022 31.57 31.61 31.35 31.40 3,444,894 -0.04(-0.12%)
Jan 12, 2022 31.41 31.48 31.34 31.44 2,986,694 +0.29(+0.94%)
Jan 11, 2022 30.79 31.16 30.72 31.15 3,035,934 +0.30(+0.97%)
Jan 10, 2022 30.74 30.88 30.57 30.85 4,569,640 -0.09(-0.29%)
Jan 07, 2022 30.69 30.95 30.68 30.94 4,524,593 +0.36(+1.19%)
Jan 06, 2022 30.61 30.70 30.49 30.57 5,710,699 -0.03(-0.09%)
Jan 05, 2022 30.85 30.98 30.60 30.60 3,292,442 -0.13(-0.41%)
Jan 04, 2022 30.67 30.86 30.66 30.73 4,743,113 +0.20(+0.66%)
Jan 03, 2022 30.34 30.54 30.26 30.53 5,916,903 +0.36(+1.18%)
Dec 31, 2021 30.24 30.26 30.14 30.17 2,013,990 +0.00(+0.00%)
Dec 30, 2021 30.32 30.42 30.16 30.17 4,595,085 -0.14(-0.45%)
Dec 29, 2021 30.31 30.37 30.21 30.31 2,419,268 +0.03(+0.09%)
Dec 28, 2021 30.31 30.43 30.26 30.28 4,158,408 -0.05(-0.18%)
Dec 27, 2021 30.01 30.36 29.96 30.34 5,700,267 +0.38(+1.28%)
Dec 23, 2021 29.85 30.03 29.85 29.95 2,500,737 +0.18(+0.61%)
Dec 22, 2021 29.44 29.78 29.38 29.77 2,774,816 +0.42(+1.43%)
Dec 21, 2021 29.16 29.39 29.15 29.35 3,889,165 +0.39(+1.35%)
Dec 20, 2021 28.86 28.99 28.74 28.96 2,672,336 -0.04(-0.13%)
Dec 17, 2021 29.21 29.25 28.96 29.00 3,323,833 -0.28(-0.96%)
Dec 16, 2021 29.22 29.37 29.17 29.28 4,577,395 +0.22(+0.75%)
Dec 15, 2021 28.87 29.06 28.66 29.06 3,705,704 +0.13(+0.44%)
Dec 14, 2021 28.97 29.11 28.87 28.93 2,315,610 -0.03(-0.09%)
Dec 13, 2021 29.19 29.19 28.94 28.96 5,195,670 -0.34(-1.16%)
Dec 10, 2021 29.29 29.34 29.18 29.30 2,108,702 +0.04(+0.12%)
Dec 09, 2021 29.28 29.29 29.20 29.27 1,304,665 -0.15(-0.51%)
Dec 08, 2021 29.39 29.45 29.32 29.42 2,941,266 +0.04(+0.12%)
Dec 07, 2021 29.24 29.40 29.23 29.38 3,262,192 +0.37(+1.28%)
Dec 06, 2021 28.92 29.09 28.85 29.01 2,732,925 +0.43(+1.49%)
Dec 03, 2021 28.76 28.80 28.39 28.58 3,809,368 -0.20(-0.71%)
Dec 02, 2021 28.57 28.85 28.55 28.79 3,546,348 +0.59(+2.11%)
Dec 01, 2021 28.76 28.90 28.19 28.19 4,644,452 -0.20(-0.72%)
Nov 30, 2021 28.58 28.69 28.53 28.40 4,072,063 -0.26(-0.90%)
Nov 29, 2021 28.77 28.78 28.55 28.65 1,962,854 +0.22(+0.78%)
Nov 26, 2021 28.59 28.60 28.29 28.43 2,148,965 -0.92(-3.14%)
Nov 24, 2021 29.20 29.37 29.20 29.36 1,505,253 -0.10(-0.33%)
Nov 23, 2021 29.32 29.45 29.29 29.45 1,897,481 +0.22(+0.76%)
Nov 22, 2021 29.25 29.42 29.23 29.23 2,335,969 -0.02(-0.06%)
Nov 19, 2021 29.36 29.36 29.21 29.25 1,627,494 -0.31(-1.05%)
Nov 18, 2021 29.53 29.56 29.54 29.56 1,873,828 -0.06(-0.21%)
Nov 17, 2021 29.65 29.70 29.56 29.62 2,018,443 +0.02(+0.06%)
Nov 16, 2021 29.69 29.71 29.60 29.60 1,483,526 -0.07(-0.24%)
Nov 15, 2021 29.74 29.78 29.65 29.67 1,367,228 -0.03(-0.09%)
Nov 12, 2021 29.70 29.75 29.63 29.70 1,709,949 -0.03(-0.09%)
Nov 11, 2021 29.79 29.84 29.72 29.73 1,684,721 +0.16(+0.54%)
Nov 10, 2021 29.79 29.57 1,904,210 -0.15(-0.51%)
Nov 09, 2021 29.82 29.83 29.61 29.72 1,752,514 -0.08(-0.27%)
Nov 08, 2021 29.82 29.90 29.76 29.80 1,797,959 +0.08(+0.27%)
Nov 05, 2021 29.67 29.73 29.60 29.72 1,819,489 +0.12(+0.42%)
Nov 04, 2021 29.67 29.69 29.51 29.59 2,622,756 -0.35(-1.18%)
Nov 03, 2021 29.75 29.96 29.71 29.95 3,537,370 +0.14(+0.48%)
Nov 02, 2021 29.78 29.85 29.71 29.81 1,554,542 -0.23(-0.77%)
Nov 01, 2021 29.94 30.06 29.98 30.04 3,013,756 +0.19(+0.62%)
Oct 29, 2021 29.90 29.94 29.79 29.85 2,575,838 -0.26(-0.85%)
Oct 28, 2021 29.98 30.14 29.97 30.11 2,513,304 +0.16(+0.53%)
Oct 27, 2021 30.04 30.10 29.90 29.95 3,985,776 -0.16(-0.53%)
Oct 26, 2021 30.16 30.11 13,554,643 +0.19(+0.62%)
Oct 25, 2021 29.95 29.97 29.86 29.92 2,155,008 +0.02(+0.06%)
Oct 22, 2021 29.90 30.01 29.75 29.90 3,054,099 +0.02(+0.06%)
Oct 21, 2021 29.83 29.95 29.81 29.89 2,110,862 -0.12(-0.41%)
Oct 20, 2021 29.88 30.05 29.84 30.01 1,205,036 +0.04(+0.15%)
Oct 19, 2021 29.87 29.99 29.84 29.97 2,111,928 +0.24(+0.80%)
Oct 18, 2021 29.69 29.75 29.65 29.73 2,476,386 -0.19(-0.62%)
Oct 15, 2021 29.85 29.95 29.83 29.91 3,763,572 +0.25(+0.84%)
Oct 14, 2021 29.73 29.74 29.64 29.67 2,049,068 +0.21(+0.72%)
Oct 13, 2021 29.23 29.45 29.18 29.45 1,940,420 +0.32(+1.10%)
Oct 12, 2021 29.16 29.24 29.04 29.13 1,836,854 +0.08(+0.27%)
Oct 11, 2021 29.21 29.32 29.04 29.05 3,432,933 -0.01(-0.03%)
Oct 08, 2021 29.06 29.15 29.01 29.06 1,499,632 +0.13(+0.46%)
Oct 07, 2021 28.85 29.06 28.84 28.93 1,971,705 +0.16(+0.55%)
Oct 06, 2021 28.54 28.77 28.44 28.77 2,562,904 -0.19(-0.64%)
Oct 05, 2021 28.82 29.04 28.77 28.96 2,863,599 +0.20(+0.68%)
Oct 04, 2021 28.78 28.97 28.63 28.76 3,222,777 +0.05(+0.19%)
Oct 01, 2021 28.66 28.81 28.50 28.71 5,007,202 +0.12(+0.43%)
Sep 30, 2021 28.76 28.81 28.56 28.58 3,653,650 +0.04(+0.16%)
Sep 29, 2021 28.57 28.69 28.45 28.54 2,180,045 +0.05(+0.19%)
Sep 28, 2021 28.70 28.71 28.41 28.49 3,105,325 -0.53(-1.83%)
Sep 27, 2021 28.92 29.07 28.92 29.02 2,332,118 +0.15(+0.52%)
Sep 24, 2021 28.87 29.00 28.84 28.87 2,354,833 -0.26(-0.88%)
Sep 23, 2021 29.04 29.18 29.04 29.12 1,328,354 +0.34(+1.17%)
Sep 22, 2021 28.83 29.11 28.79 28.79 3,211,215 +0.33(+1.15%)
Sep 21, 2021 28.58 28.67 28.43 28.46 3,132,543 +0.23(+0.82%)
Sep 20, 2021 28.11 28.32 27.95 28.23 3,345,690 -0.45(-1.58%)
Sep 17, 2021 29.00 29.04 28.53 28.68 4,292,863 -0.48(-1.64%)
Sep 16, 2021 29.13 29.20 28.94 29.16 6,798,092 -0.07(-0.24%)
Sep 15, 2021 29.12 29.24 29.06 29.23 2,112,714 +0.21(+0.73%)
Sep 14, 2021 29.43 29.43 29.02 29.02 2,120,113 -0.25(-0.85%)
Sep 13, 2021 29.35 29.37 29.19 29.27 2,992,098 +0.25(+0.86%)
Sep 10, 2021 29.27 29.28 29.01 29.02 3,380,973 +0.02(+0.06%)
Sep 09, 2021 29.08 29.21 28.97 29.00 3,423,881 -0.21(-0.73%)
Sep 08, 2021 29.31 29.36 29.14 29.21 2,042,869 -0.17(-0.57%)
Sep 07, 2021 29.59 29.63 29.37 29.38 3,769,253 -0.28(-0.96%)
Sep 03, 2021 29.60 29.71 29.55 29.67 2,375,173 +0.03(+0.09%)
Sep 02, 2021 29.52 29.70 29.52 29.64 1,862,953 +0.20(+0.69%)
Sep 01, 2021 29.47 29.53 29.43 29.43 3,484,265 +0.18(+0.61%)
Aug 31, 2021 29.32 29.35 29.25 29.26 4,487,635 -0.15(-0.51%)
Aug 30, 2021 29.46 29.55 29.39 29.41 2,554,985 -0.02(-0.06%)
Aug 27, 2021 29.22 29.48 29.20 29.43 2,055,440 +0.26(+0.88%)
Aug 26, 2021 29.27 29.32 29.12 29.17 1,933,102 -0.18(-0.60%)
Aug 25, 2021 29.28 29.39 29.22 29.35 1,752,519 +0.13(+0.46%)
Aug 24, 2021 29.04 29.26 29.01 29.21 5,330,696 +0.04(+0.12%)
Aug 23, 2021 29.09 29.23 29.08 29.18 1,984,823 +0.20(+0.67%)
Aug 20, 2021 28.77 29.01 28.74 28.98 1,862,206 +0.13(+0.46%)
Aug 19, 2021 28.85 28.97 28.75 28.85 2,994,227 -0.45(-1.54%)
Aug 18, 2021 29.39 29.52 29.28 29.30 2,094,839 -0.16(-0.54%)
Aug 17, 2021 29.46 29.56 29.30 29.46 1,883,657 -0.18(-0.60%)
Aug 16, 2021 29.58 29.67 29.42 29.64 1,449,263 -0.25(-0.83%)
Aug 13, 2021 29.83 29.90 29.80 29.89 1,287,509 +0.16(+0.54%)
Aug 12, 2021 29.80 29.80 29.67 29.73 2,441,475 -0.13(-0.45%)
Aug 11, 2021 29.73 29.87 29.70 29.86 2,304,447 +0.27(+0.93%)
Aug 10, 2021 29.40 29.59 29.37 29.59 8,998,512 +0.15(+0.51%)
Aug 09, 2021 29.44 29.47 29.37 29.43 1,067,108 -0.03(-0.09%)
Aug 06, 2021 29.50 29.55 29.40 29.46 1,507,725 -0.08(-0.27%)
Aug 05, 2021 29.52 29.58 29.44 29.54 1,231,664 +0.12(+0.39%)
Aug 04, 2021 29.57 29.61 29.40 29.43 1,663,894 -0.08(-0.27%)
Aug 03, 2021 29.43 29.53 29.25 29.51 1,975,058 +0.35(+1.19%)
Aug 02, 2021 29.26 29.37 29.12 29.16 3,339,988 +0.10(+0.34%)
Jul 30, 2021 29.19 29.29 29.01 29.06 1,779,206 -0.25(-0.85%)
Jul 29, 2021 29.41 29.48 29.30 29.31 1,460,928 +0.35(+1.19%)
Jul 28, 2021 28.89 29.04 28.81 28.97 2,331,107 +0.02(+0.06%)
Jul 27, 2021 28.78 28.95 28.65 28.95 2,796,503 +0.04(+0.12%)
Jul 26, 2021 28.77 28.91 28.77 28.91 2,201,673 +0.16(+0.56%)
Jul 23, 2021 28.73 28.81 28.63 28.75 2,384,295 +0.25(+0.87%)
Jul 22, 2021 28.63 28.64 28.42 28.50 2,065,817 -0.07(-0.25%)
Jul 21, 2021 28.37 28.64 28.37 28.58 3,571,473 +0.56(+1.99%)
Jul 20, 2021 27.64 28.04 27.58 28.02 3,444,367 +0.15(+0.54%)
Jul 19, 2021 27.97 28.01 27.68 27.87 3,876,255 -0.77(-2.69%)
Jul 16, 2021 28.87 28.88 28.57 28.64 1,899,199 -0.26(-0.89%)
Jul 15, 2021 28.94 29.04 28.78 28.89 1,912,754 -0.34(-1.15%)
Jul 14, 2021 29.35 29.37 29.19 29.23 1,392,679 -0.08(-0.27%)
Jul 13, 2021 29.36 29.39 29.25 29.31 1,342,815 -0.12(-0.39%)
Jul 12, 2021 29.28 29.51 29.23 29.43 3,411,522 +0.03(+0.09%)
Jul 09, 2021 29.07 29.40 29.02 29.40 4,002,211 +0.58(+2.00%)
Jul 08, 2021 28.68 28.85 28.56 28.82 3,252,955 -0.47(-1.60%)
Jul 07, 2021 29.20 29.31 29.09 29.29 3,093,704 +0.20(+0.67%)
Jul 06, 2021 29.36 29.36 28.97 29.10 3,448,717 -0.19(-0.64%)
Jul 02, 2021 29.17 29.28 29.04 29.28 1,557,341 +0.12(+0.39%)
Jul 01, 2021 29.08 29.19 29.02 29.17 2,839,420 +0.19(+0.64%)
Jun 30, 2021 28.88 29.04 28.81 28.98 2,579,404 -0.09(-0.30%)
Jun 29, 2021 29.17 29.20 29.02 29.07 1,932,400 -0.04(-0.15%)
Jun 28, 2021 29.34 29.34 29.11 29.12 5,677,940 -0.35(-1.17%)
Jun 25, 2021 29.43 29.47 29.37 29.46 1,898,593 +0.07(+0.24%)
Jun 24, 2021 29.34 29.43 29.28 29.39 2,296,260 +0.13(+0.45%)
Jun 23, 2021 29.53 29.55 29.22 29.26 2,324,291 +0.00(+0.00%)
Jun 22, 2021 29.20 29.35 29.11 29.26 2,722,763 +0.02(+0.06%)
Jun 21, 2021 28.90 29.29 28.88 29.24 4,134,406 +0.53(+1.85%)
Jun 18, 2021 28.88 28.97 28.65 28.71 4,397,443 -0.82(-2.79%)
Jun 17, 2021 29.61 29.68 29.36 29.53 2,869,729 -0.26(-0.86%)
Jun 16, 2021 30.07 30.10 29.67 29.79 3,554,389 -0.20(-0.65%)
Jun 15, 2021 29.92 30.01 29.91 29.98 4,932,570 +0.05(+0.18%)
Jun 14, 2021 29.86 29.99 29.84 29.93 1,528,951 +0.03(+0.09%)
Jun 11, 2021 29.88 29.90 29.78 29.90 4,748,188 +0.20(+0.66%)
Jun 10, 2021 29.75 29.82 29.66 29.71 6,463,884 +0.12(+0.41%)
Jun 09, 2021 29.67 29.68 29.58 29.59 2,702,721 -0.20(-0.67%)
Jun 08, 2021 29.80 29.84 29.68 29.79 1,679,730 +0.05(+0.18%)
Jun 07, 2021 29.82 29.82 29.72 29.74 1,307,244 +0.01(+0.03%)
Jun 04, 2021 29.74 29.75 29.65 29.73 1,519,149 +0.17(+0.59%)
Jun 03, 2021 29.57 29.58 29.48 29.55 1,900,443 -0.25(-0.85%)
Jun 02, 2021 29.74 29.86 29.66 29.81 2,064,215 +0.14(+0.47%)
Jun 01, 2021 29.80 29.84 29.63 29.67 2,265,160 +0.22(+0.74%)
May 28, 2021 29.53 29.59 29.45 29.45 3,830,110 -0.08(-0.27%)
May 27, 2021 29.48 29.56 29.38 29.53 5,721,528 +0.17(+0.56%)
May 26, 2021 29.35 29.46 29.29 29.36 2,929,250 -0.02(-0.06%)
May 25, 2021 29.51 29.52 29.33 29.38 2,478,391 -0.20(-0.68%)
May 24, 2021 29.47 29.65 29.41 29.58 2,503,680 +0.12(+0.41%)
May 21, 2021 29.55 29.58 29.36 29.46 3,089,212 -0.11(-0.38%)
May 20, 2021 29.32 29.58 29.25 29.57 3,889,275 +0.37(+1.25%)
May 19, 2021 29.12 29.32 28.92 29.21 4,880,541 -0.27(-0.92%)
May 18, 2021 29.70 29.72 29.46 29.48 2,879,781 -0.13(-0.44%)
May 17, 2021 29.37 29.63 29.35 29.61 2,279,685 +0.11(+0.38%)
May 14, 2021 29.31 29.55 29.31 29.49 3,587,084 +0.43(+1.47%)
May 13, 2021 28.78 29.11 28.74 29.07 4,322,182 +0.03(+0.12%)
May 12, 2021 29.22 29.39 28.95 29.03 3,197,879 -0.09(-0.30%)
May 11, 2021 28.99 29.22 28.94 29.12 3,922,597 -0.44(-1.50%)
May 10, 2021 29.75 29.81 29.54 29.56 4,875,232 +0.03(+0.09%)
May 07, 2021 29.21 29.55 29.14 29.54 3,259,021 +0.40(+1.38%)
May 06, 2021 28.94 29.14 28.80 29.14 2,496,334 +0.23(+0.78%)
May 05, 2021 28.83 28.93 28.68 28.91 2,524,652 +0.44(+1.56%)
May 04, 2021 28.47 28.59 28.27 28.46 3,929,471 -0.30(-1.03%)
May 03, 2021 28.63 28.79 28.57 28.76 5,118,094 +0.41(+1.44%)
Apr 30, 2021 28.56 28.66 28.25 28.35 4,536,569 -0.29(-1.00%)
Apr 29, 2021 28.78 28.78 28.49 28.64 3,599,581 +0.05(+0.18%)
Apr 28, 2021 28.43 28.60 28.42 28.59 2,267,317 +0.15(+0.52%)
Apr 27, 2021 28.39 28.46 28.35 28.44 1,428,524 -0.01(-0.03%)
Apr 26, 2021 28.43 28.50 28.41 28.45 6,294,634 +0.16(+0.55%)
Apr 23, 2021 28.15 28.39 28.14 28.29 2,977,833 +0.17(+0.62%)
Apr 22, 2021 28.26 28.32 28.06 28.12 3,524,426 -0.34(-1.19%)
Apr 21, 2021 28.11 28.46 28.10 28.46 2,912,063 +0.22(+0.77%)
Apr 20, 2021 28.46 28.46 28.12 28.24 6,504,517 -0.55(-1.91%)
Apr 19, 2021 28.78 28.85 28.71 28.79 3,771,029 +0.19(+0.67%)
Apr 16, 2021 28.52 28.64 28.44 28.60 3,939,465 +0.18(+0.64%)
Apr 15, 2021 28.32 28.41 28.29 28.41 4,479,835 +0.30(+1.05%)
Apr 14, 2021 27.99 28.19 27.99 28.12 4,137,147 +0.21(+0.75%)
Apr 13, 2021 27.78 27.91 27.77 27.91 2,131,206 +0.00(+0.00%)
Apr 12, 2021 27.89 27.95 27.85 27.91 7,240,667 -0.08(-0.28%)
Apr 09, 2021 27.97 27.99 27.93 27.99 5,434,979 -0.09(-0.31%)
Apr 08, 2021 28.05 28.11 27.93 28.07 3,417,068 +0.17(+0.62%)
Apr 07, 2021 27.84 27.95 27.79 27.90 3,385,449 +0.12(+0.44%)
Apr 06, 2021 27.75 27.88 27.65 27.78 2,543,840 -0.20(-0.72%)
Apr 05, 2021 27.80 27.99 27.76 27.98 4,431,509 +0.37(+1.36%)
Apr 01, 2021 27.43 27.61 27.35 27.60 3,614,064 +0.31(+1.15%)
Mar 31, 2021 27.34 27.39 27.21 27.29 5,254,305 -0.10(-0.38%)
Mar 30, 2021 27.26 27.41 27.24 27.39 1,926,110 -0.05(-0.19%)
Mar 29, 2021 27.31 27.46 27.28 27.44 3,403,261 -0.06(-0.22%)
Mar 26, 2021 27.22 27.51 27.22 27.51 5,016,983 +0.42(+1.54%)
Mar 25, 2021 26.80 27.10 26.72 27.09 4,604,954 +0.21(+0.78%)
Mar 24, 2021 26.88 27.10 26.85 26.88 5,369,345 -0.03(-0.10%)
Mar 23, 2021 27.14 27.20 26.88 26.90 9,361,101 -0.41(-1.50%)
Mar 22, 2021 27.31 27.39 27.24 27.31 4,410,365 -0.04(-0.16%)
Mar 19, 2021 27.27 27.42 27.07 27.36 3,511,142 -0.12(-0.44%)
Mar 18, 2021 27.60 27.82 27.45 27.48 8,939,900 -0.29(-1.04%)
Mar 17, 2021 27.58 27.84 27.52 27.77 8,181,525 +0.06(+0.22%)
Mar 16, 2021 27.70 27.76 27.58 27.71 3,631,787 +0.07(+0.25%)
Mar 15, 2021 27.62 27.66 27.31 27.64 2,983,924 -0.14(-0.50%)
Mar 12, 2021 27.44 27.79 27.42 27.78 5,839,895 +0.19(+0.70%)
Mar 11, 2021 27.56 27.64 27.47 27.58 2,025,921 +0.05(+0.19%)
Mar 10, 2021 27.48 27.54 27.34 27.53 2,973,997 +0.13(+0.48%)
Mar 09, 2021 27.49 27.53 27.36 27.40 3,954,353 +0.21(+0.77%)
Mar 08, 2021 27.07 27.38 27.02 27.19 5,173,196 -0.07(-0.26%)
Mar 05, 2021 27.27 27.31 26.84 27.26 8,031,763 +0.35(+1.30%)
Mar 04, 2021 27.20 27.38 26.74 26.91 6,539,418 -0.19(-0.71%)
Mar 03, 2021 27.08 27.32 26.97 27.10 4,792,842 +0.03(+0.13%)
Mar 02, 2021 27.03 27.17 26.97 27.07 4,787,141 +0.17(+0.62%)
Mar 01, 2021 26.76 26.93 26.73 26.90 4,269,422 +0.44(+1.65%)
Feb 26, 2021 26.80 26.80 26.35 26.47 7,049,708 -0.55(-2.03%)
Feb 25, 2021 27.67 27.74 26.95 27.02 5,537,898 -0.55(-1.99%)
Feb 24, 2021 27.26 27.60 27.22 27.57 2,812,015 +0.24(+0.86%)
Feb 23, 2021 27.20 27.39 26.93 27.33 4,229,867 +0.30(+1.10%)
Feb 22, 2021 26.96 27.23 26.95 27.04 2,553,071 +0.04(+0.16%)
Feb 19, 2021 27.11 27.18 26.93 26.99 4,395,784 -0.03(-0.10%)
Feb 18, 2021 27.00 27.04 26.79 27.02 1,674,122 -0.16(-0.58%)
Feb 17, 2021 27.12 27.21 27.00 27.17 2,164,832 -0.10(-0.38%)
Feb 16, 2021 27.20 27.36 27.20 27.28 3,989,489 +0.66(+2.49%)
Feb 12, 2021 26.25 26.62 26.25 26.62 2,755,239 +0.37(+1.43%)
Feb 11, 2021 26.23 26.26 26.10 26.24 2,330,711 +0.03(+0.13%)
Feb 10, 2021 26.39 26.43 26.10 26.21 2,101,907 -0.09(-0.33%)
Feb 09, 2021 26.17 26.34 26.11 26.29 1,840,401 +0.19(+0.73%)
Feb 08, 2021 26.13 26.18 25.98 26.10 2,663,652 +0.13(+0.50%)
Feb 05, 2021 25.94 25.99 25.77 25.97 2,033,068 +0.12(+0.47%)
Feb 04, 2021 25.84 25.88 25.74 25.85 2,111,450 -0.05(-0.20%)
Feb 03, 2021 25.83 25.93 25.75 25.90 3,263,067 -0.04(-0.17%)
Feb 02, 2021 25.87 25.97 25.76 25.95 2,064,427 +0.16(+0.61%)
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.