Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

21.97 -0.33 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.98 17.08 16.88 16.94 636,627 -0.15(-0.86%)
Jul 29, 2021 17.11 17.16 17.07 17.09 811,257 +0.22(+1.28%)
Jul 28, 2021 16.87 16.89 16.75 16.87 654,633 +0.01(+0.05%)
Jul 27, 2021 16.77 16.88 16.68 16.87 665,626 -0.08(-0.46%)
Jul 26, 2021 16.81 16.94 16.78 16.94 505,801 +0.27(+1.60%)
Jul 23, 2021 16.72 16.76 16.64 16.68 670,368 +0.12(+0.73%)
Jul 22, 2021 16.70 16.74 16.51 16.56 540,928 -0.01(-0.05%)
Jul 21, 2021 16.38 16.60 16.37 16.56 1,116,155 +0.47(+2.94%)
Jul 20, 2021 15.82 16.13 15.77 16.09 2,219,843 +0.22(+1.36%)
Jul 19, 2021 15.99 16.04 15.84 15.88 1,196,518 -0.59(-3.56%)
Jul 16, 2021 16.62 16.62 16.40 16.46 462,700 -0.16(-0.93%)
Jul 15, 2021 16.62 16.68 16.57 16.62 568,558 -0.16(-0.97%)
Jul 14, 2021 16.82 16.85 16.68 16.78 1,150,391 +0.07(+0.41%)
Jul 13, 2021 16.79 16.83 16.70 16.71 1,659,774 -0.23(-1.37%)
Jul 12, 2021 16.77 16.94 16.70 16.94 976,345 +0.07(+0.41%)
Jul 09, 2021 16.66 16.87 16.62 16.87 1,951,284 +0.47(+2.89%)
Jul 08, 2021 16.49 16.49 16.34 16.40 874,892 -0.34(-2.06%)
Jul 07, 2021 16.79 16.81 16.63 16.75 1,078,677 -0.04(-0.26%)
Jul 06, 2021 16.97 17.01 16.71 16.79 834,400 -0.14(-0.81%)
Jul 02, 2021 16.99 16.99 16.85 16.93 529,035 -0.07(-0.41%)
Jul 01, 2021 16.95 17.01 16.89 16.99 1,809,649 +0.16(+0.97%)
Jun 30, 2021 16.85 16.92 16.79 16.83 3,350,794 -0.20(-1.16%)
Jun 29, 2021 17.17 17.18 17.00 17.03 1,286,115 -0.08(-0.45%)
Jun 28, 2021 17.24 17.24 17.03 17.11 1,771,685 -0.25(-1.44%)
Jun 25, 2021 17.30 17.36 17.27 17.36 3,365,377 +0.09(+0.55%)
Jun 24, 2021 17.21 17.27 17.17 17.26 1,591,784 +0.23(+1.37%)
Jun 23, 2021 17.20 17.20 17.02 17.03 1,782,648 -0.08(-0.45%)
Jun 22, 2021 17.10 17.17 17.03 17.11 1,611,462 -0.06(-0.35%)
Jun 21, 2021 16.99 17.21 16.99 17.17 2,137,954 +0.24(+1.42%)
Jun 18, 2021 17.00 17.05 16.89 16.93 1,202,115 -0.47(-2.72%)
Jun 17, 2021 17.65 17.70 17.34 17.40 1,965,074 -0.22(-1.27%)
Jun 16, 2021 17.74 17.75 17.58 17.62 873,350 -0.21(-1.16%)
Jun 15, 2021 17.71 17.83 17.71 17.83 650,579 +0.12(+0.68%)
Jun 14, 2021 17.77 17.77 17.68 17.71 1,428,831 -0.01(-0.05%)
Jun 11, 2021 17.66 17.73 17.60 17.72 751,226 +0.02(+0.10%)
Jun 10, 2021 17.80 17.80 17.62 17.70 809,072 +0.06(+0.33%)
Jun 09, 2021 17.75 17.75 17.60 17.64 3,195,344 -0.23(-1.27%)
Jun 08, 2021 17.82 17.89 17.76 17.87 1,623,589 -0.07(-0.38%)
Jun 07, 2021 17.93 17.96 17.90 17.94 1,789,663 +0.05(+0.28%)
Jun 04, 2021 17.86 17.90 17.80 17.89 1,301,880 +0.03(+0.14%)
Jun 03, 2021 17.87 17.89 17.82 17.86 1,699,942 -0.08(-0.47%)
Jun 02, 2021 17.90 17.95 17.84 17.95 841,385 +0.03(+0.14%)
Jun 01, 2021 17.93 17.99 17.89 17.92 4,190,030 +0.10(+0.57%)
May 28, 2021 17.75 17.85 17.73 17.82 1,246,995 +0.07(+0.38%)
May 27, 2021 17.63 17.77 17.63 17.75 2,398,885 +0.24(+1.40%)
May 26, 2021 17.41 17.53 17.36 17.51 2,173,315 -0.09(-0.53%)
May 25, 2021 17.72 17.78 17.59 17.60 1,193,923 -0.09(-0.52%)
May 24, 2021 17.60 17.70 17.55 17.69 669,778 +0.08(+0.48%)
May 21, 2021 17.59 17.61 17.51 17.61 869,164 +0.09(+0.53%)
May 20, 2021 17.46 17.56 17.36 17.52 1,402,386 +0.13(+0.73%)
May 19, 2021 17.31 17.44 17.19 17.39 17,796,084 -0.21(-1.20%)
May 18, 2021 17.64 17.68 17.57 17.60 1,061,155 +0.04(+0.24%)
May 17, 2021 17.52 17.57 17.43 17.56 1,069,616 -0.08(-0.48%)
May 14, 2021 17.48 17.64 17.43 17.64 3,021,885 +0.40(+2.30%)
May 13, 2021 16.99 17.26 16.99 17.25 1,919,782 +0.21(+1.24%)
May 12, 2021 17.20 17.28 17.03 17.03 733,058 -0.20(-1.17%)
May 11, 2021 17.16 17.31 17.13 17.24 3,035,258 -0.19(-1.11%)
May 10, 2021 17.53 17.58 17.39 17.43 1,048,966 -0.02(-0.10%)
May 07, 2021 17.23 17.45 17.16 17.45 1,221,435 +0.22(+1.27%)
May 06, 2021 17.09 17.23 17.02 17.23 846,314 +0.21(+1.24%)
May 05, 2021 16.95 17.03 16.89 17.02 668,981 +0.26(+1.56%)
May 04, 2021 16.90 16.90 16.64 16.76 1,265,516 -0.32(-1.88%)
May 03, 2021 17.01 17.08 16.94 17.08 998,746 +0.16(+0.95%)
Apr 30, 2021 17.05 17.05 16.83 16.92 1,664,808 -0.24(-1.38%)
Apr 29, 2021 17.11 17.19 17.00 17.15 921,884 +0.14(+0.84%)
Apr 28, 2021 16.87 17.02 16.87 17.01 1,088,612 +0.19(+1.15%)
Apr 27, 2021 16.71 16.84 16.65 16.82 13,384,806 +0.14(+0.81%)
Apr 26, 2021 16.60 16.68 16.60 16.68 1,335,768 +0.18(+1.07%)
Apr 23, 2021 16.29 16.54 16.29 16.50 665,638 +0.20(+1.24%)
Apr 22, 2021 16.39 16.41 16.23 16.30 1,137,096 -0.21(-1.28%)
Apr 21, 2021 16.25 16.51 16.21 16.51 757,030 +0.04(+0.26%)
Apr 20, 2021 16.65 16.68 16.41 16.47 1,622,048 -0.47(-2.79%)
Apr 19, 2021 16.96 16.98 16.87 16.94 903,742 +0.08(+0.50%)
Apr 16, 2021 16.72 16.86 16.72 16.86 780,371 +0.19(+1.16%)
Apr 15, 2021 16.71 16.71 16.59 16.66 536,827 -0.02(-0.10%)
Apr 14, 2021 16.60 16.73 16.60 16.68 1,410,143 +0.03(+0.15%)
Apr 13, 2021 16.59 16.68 16.55 16.65 1,383,937 -0.04(-0.25%)
Apr 12, 2021 16.66 16.71 16.63 16.70 981,055 +0.04(+0.25%)
Apr 09, 2021 16.65 16.67 16.60 16.65 616,924 -0.01(-0.05%)
Apr 08, 2021 16.69 16.69 16.58 16.66 1,872,059 -0.03(-0.15%)
Apr 07, 2021 16.65 16.73 16.63 16.69 818,720 +0.10(+0.61%)
Apr 06, 2021 16.59 16.63 16.49 16.59 670,723 -0.18(-1.06%)
Apr 05, 2021 16.61 16.76 16.60 16.76 393,743 +0.32(+1.95%)
Apr 01, 2021 16.28 16.47 16.27 16.44 334,952 +0.19(+1.14%)
Mar 31, 2021 16.32 16.34 16.23 16.26 683,041 -0.13(-0.77%)
Mar 30, 2021 16.31 16.41 16.29 16.38 2,830,823 +0.17(+1.04%)
Mar 29, 2021 16.16 16.24 16.10 16.22 1,263,606 -0.16(-0.98%)
Mar 26, 2021 16.29 16.38 16.23 16.38 694,796 +0.15(+0.94%)
Mar 25, 2021 16.06 16.25 15.97 16.22 886,899 +0.13(+0.79%)
Mar 24, 2021 16.11 16.25 16.09 16.10 1,296,029 +0.04(+0.26%)
Mar 23, 2021 16.27 16.28 16.03 16.06 925,327 -0.24(-1.45%)
Mar 22, 2021 16.36 16.36 16.25 16.29 1,379,810 -0.14(-0.87%)
Mar 19, 2021 16.38 16.44 16.22 16.44 1,948,557 -0.07(-0.41%)
Mar 18, 2021 16.54 16.74 16.44 16.50 1,305,551 +0.01(+0.05%)
Mar 17, 2021 16.39 16.50 16.28 16.49 1,619,940 +0.12(+0.72%)
Mar 16, 2021 16.44 16.48 16.27 16.38 2,743,515 -0.02(-0.10%)
Mar 15, 2021 16.46 16.46 16.23 16.39 1,039,463 -0.13(-0.82%)
Mar 12, 2021 16.36 16.53 16.35 16.53 639,089 +0.14(+0.88%)
Mar 11, 2021 16.34 16.40 16.24 16.38 784,328 -0.08(-0.46%)
Mar 10, 2021 16.42 16.47 16.31 16.46 1,312,205 +0.08(+0.52%)
Mar 09, 2021 16.33 16.44 16.24 16.38 2,394,396 +0.02(+0.10%)
Mar 08, 2021 16.31 16.47 16.30 16.36 27,129,098 +0.13(+0.78%)
Mar 05, 2021 16.22 16.25 15.97 16.23 2,354,033 +0.18(+1.10%)
Mar 04, 2021 16.27 16.33 15.97 16.06 1,984,563 -0.23(-1.40%)
Mar 03, 2021 16.23 16.40 16.19 16.28 1,476,609 +0.13(+0.78%)
Mar 02, 2021 16.11 16.23 16.11 16.16 1,519,998 +0.11(+0.68%)
Mar 01, 2021 15.92 16.06 15.92 16.05 881,109 +0.25(+1.60%)
Feb 26, 2021 15.98 15.98 15.76 15.79 1,300,342 -0.19(-1.16%)
Feb 25, 2021 16.40 16.47 15.98 15.98 3,006,686 -0.21(-1.30%)
Feb 24, 2021 16.02 16.20 15.98 16.19 1,645,167 +0.23(+1.43%)
Feb 23, 2021 15.91 16.01 15.77 15.96 2,141,199 +0.09(+0.58%)
Feb 22, 2021 15.75 15.95 15.74 15.87 919,708 +0.15(+0.97%)
Feb 19, 2021 15.73 15.83 15.70 15.72 985,775 +0.13(+0.87%)
Feb 18, 2021 15.56 15.60 15.44 15.58 255,385 -0.13(-0.81%)
Feb 17, 2021 15.65 15.72 15.59 15.71 688,637 -0.14(-0.90%)
Feb 16, 2021 15.75 15.87 15.69 15.85 988,630 +0.45(+2.90%)
Feb 12, 2021 15.28 15.42 15.28 15.41 1,131,443 +0.10(+0.66%)
Feb 11, 2021 15.28 15.33 15.23 15.30 637,554 +0.03(+0.17%)
Feb 10, 2021 15.38 15.44 15.25 15.28 1,648,013 -0.03(-0.22%)
Feb 09, 2021 15.15 15.33 15.14 15.31 17,626,006 +0.17(+1.11%)
Feb 08, 2021 15.17 15.24 15.12 15.14 795,722 +0.09(+0.62%)
Feb 05, 2021 15.06 15.09 14.97 15.05 821,618 +0.09(+0.62%)
Feb 04, 2021 14.83 14.99 14.83 14.96 1,904,563 +0.23(+1.55%)
Feb 03, 2021 14.70 14.76 14.67 14.73 328,564 +0.01(+0.06%)
Feb 02, 2021 14.59 14.72 14.55 14.72 926,616 +0.34(+2.35%)
Feb 01, 2021 14.37 14.41 14.33 14.39 640,648 +0.19(+1.37%)
Jan 29, 2021 14.44 14.46 14.15 14.19 513,215 -0.44(-3.00%)
Jan 28, 2021 14.51 14.68 14.48 14.63 1,403,409 +0.25(+1.76%)
Jan 27, 2021 14.51 14.60 14.37 14.38 886,514 -0.45(-3.02%)
Jan 26, 2021 14.85 14.90 14.77 14.82 610,274 +0.15(+1.03%)
Jan 25, 2021 14.66 14.71 14.54 14.67 704,566 -0.32(-2.14%)
Jan 22, 2021 14.96 15.01 14.91 14.99 1,145,074 -0.22(-1.44%)
Jan 21, 2021 15.26 15.28 15.11 15.21 872,034 +0.06(+0.39%)
Jan 20, 2021 15.10 15.16 15.03 15.15 1,392,347 +0.04(+0.28%)
Jan 19, 2021 15.18 15.18 15.06 15.11 2,275,903 +0.05(+0.34%)
Jan 15, 2021 15.19 15.24 14.96 15.06 1,967,996 -0.32(-2.08%)
Jan 14, 2021 15.26 15.40 15.23 15.38 1,102,886 +0.13(+0.89%)
Jan 13, 2021 15.25 15.32 15.19 15.25 1,563,673 -0.15(-0.99%)
Jan 12, 2021 15.32 15.41 15.25 15.40 1,194,079 +0.14(+0.94%)
Jan 11, 2021 15.16 15.30 15.13 15.25 735,885 -0.20(-1.31%)
Jan 08, 2021 15.53 15.53 15.32 15.46 1,017,540 -0.08(-0.49%)
Jan 07, 2021 15.54 15.57 15.47 15.53 1,502,661 +0.02(+0.11%)
Jan 06, 2021 15.26 15.59 15.26 15.52 1,360,395 +0.67(+4.49%)
Jan 05, 2021 14.71 14.91 14.71 14.85 1,531,045 +0.13(+0.86%)
Jan 04, 2021 14.98 14.98 14.66 14.72 946,526 -0.08(-0.51%)
Dec 31, 2020 14.80 14.80 14.80 478,273 -0.06(-0.40%)
Dec 30, 2020 14.93 14.98 14.84 14.86 478,273 +0.02(+0.11%)
Dec 29, 2020 14.93 14.98 14.82 14.84 858,985 -0.06(-0.40%)
Dec 28, 2020 14.90 14.96 14.85 14.90 469,133 +0.08(+0.51%)
Dec 24, 2020 14.82 14.84 14.77 14.82 235,035 +0.04(+0.29%)
Dec 23, 2020 14.58 14.80 14.56 14.78 1,043,389 +0.39(+2.70%)
Dec 22, 2020 14.39 14.46 14.35 14.39 1,843,814 -0.03(-0.23%)
Dec 21, 2020 14.18 14.47 14.09 14.43 1,309,224 -0.33(-2.23%)
Dec 18, 2020 14.83 14.87 14.71 14.76 2,318,475 -0.15(-1.02%)
Dec 17, 2020 14.94 15.05 14.89 14.91 1,828,460 +0.08(+0.51%)
Dec 16, 2020 14.81 14.85 14.73 14.83 1,769,607 -0.03(-0.17%)
Dec 15, 2020 14.61 14.86 14.59 14.86 4,163,453 +0.37(+2.56%)
Dec 14, 2020 14.65 14.72 14.48 14.49 1,978,266 +0.06(+0.42%)
Dec 11, 2020 14.36 14.43 14.29 14.43 2,446,186 -0.24(-1.66%)
Dec 10, 2020 14.46 14.68 14.43 14.67 4,077,197 -0.08(-0.51%)
Dec 09, 2020 14.88 14.89 14.68 14.75 1,633,166 -0.01(-0.06%)
Dec 08, 2020 14.72 14.76 14.68 14.75 2,004,474 -0.01(-0.06%)
Dec 07, 2020 14.85 14.85 14.75 14.76 1,059,217 -0.26(-1.73%)
Dec 04, 2020 15.09 15.11 14.96 15.02 1,929,051 +0.13(+0.85%)
Dec 03, 2020 14.88 15.01 14.86 14.90 1,694,363 +0.03(+0.17%)
Dec 02, 2020 14.68 14.89 14.66 14.87 3,715,144 +0.14(+0.97%)
Dec 01, 2020 14.49 14.74 14.49 14.73 1,213,757 +0.54(+3.79%)
Nov 30, 2020 14.53 14.54 14.18 14.19 1,921,093 -0.34(-2.31%)
Nov 27, 2020 14.52 14.56 14.50 14.53 1,348,598 -0.03(-0.23%)
Nov 25, 2020 14.53 14.60 14.40 14.56 1,794,203 -0.13(-0.86%)
Nov 24, 2020 14.39 14.69 14.39 14.69 9,220,867 +0.50(+3.55%)
Nov 23, 2020 14.20 14.23 14.10 14.18 1,426,831 +0.16(+1.14%)
Nov 20, 2020 14.06 14.08 14.01 14.02 2,212,196 -0.05(-0.36%)
Nov 19, 2020 13.96 14.22 13.92 14.07 4,893,108 +0.03(+0.24%)
Nov 18, 2020 14.10 14.18 14.00 14.04 1,676,552 +0.02(+0.12%)
Nov 17, 2020 13.91 14.06 13.86 14.02 2,724,099 +0.06(+0.42%)
Nov 16, 2020 13.96 13.96 13.84 13.96 3,414,615 +0.27(+1.96%)
Nov 13, 2020 13.49 13.70 13.49 13.70 3,535,205 +0.42(+3.16%)
Nov 12, 2020 13.32 13.43 13.23 13.28 1,572,002 -0.29(-2.11%)
Nov 11, 2020 13.54 13.59 13.48 13.56 1,502,990 +0.01(+0.06%)
Nov 10, 2020 13.50 13.64 13.48 13.55 2,611,151 +0.32(+2.41%)
Nov 09, 2020 13.30 13.30 13.07 13.23 3,593,626 +1.08(+8.85%)
Nov 06, 2020 12.22 12.25 12.16 12.16 1,242,314 +0.03(+0.21%)
Nov 05, 2020 12.02 12.17 12.02 12.13 1,834,495 +0.32(+2.70%)
Nov 04, 2020 11.83 11.96 11.75 11.81 1,729,423 -0.04(-0.35%)
Nov 03, 2020 11.71 11.93 11.71 11.86 1,700,189 +0.50(+4.36%)
Nov 02, 2020 11.33 11.36 11.25 11.36 814,582 +0.23(+2.04%)
Oct 30, 2020 11.10 11.15 11.02 11.13 2,027,717 +0.04(+0.38%)
Oct 29, 2020 10.99 11.17 10.91 11.09 3,159,622 +0.01(+0.08%)
Oct 28, 2020 11.17 11.21 11.04 11.08 1,877,754 -0.45(-3.86%)
Oct 27, 2020 11.74 11.75 11.51 11.53 1,011,679 -0.28(-2.35%)
Oct 26, 2020 11.89 11.92 11.72 11.80 1,070,782 -0.22(-1.82%)
Oct 23, 2020 12.06 12.07 11.94 12.02 1,380,614 +0.15(+1.27%)
Oct 22, 2020 11.71 11.87 11.70 11.87 1,021,709 +0.09(+0.78%)
Oct 21, 2020 11.80 11.91 11.77 11.78 796,773 -0.09(-0.78%)
Oct 20, 2020 11.90 12.01 11.87 11.87 935,162 +0.18(+1.58%)
Oct 19, 2020 11.80 11.90 11.69 11.69 1,081,220 +0.01(+0.07%)
Oct 16, 2020 11.64 11.72 11.61 11.68 457,149 +0.12(+1.02%)
Oct 15, 2020 11.39 11.57 11.39 11.56 727,170 -0.18(-1.50%)
Oct 14, 2020 11.84 11.87 11.73 11.74 764,699 -0.06(-0.50%)
Oct 13, 2020 11.94 11.94 11.76 11.80 865,946 -0.36(-2.97%)
Oct 12, 2020 12.12 12.17 12.09 12.16 419,012 +0.06(+0.52%)
Oct 09, 2020 12.17 12.17 12.04 12.09 774,096 -0.00(-0.03%)
Oct 08, 2020 12.09 12.11 12.04 12.10 664,343 +0.13(+1.12%)
Oct 07, 2020 11.96 12.01 11.92 11.96 774,069 +0.06(+0.49%)
Oct 06, 2020 12.07 12.11 11.88 11.91 926,100 +0.01(+0.07%)
Oct 05, 2020 11.80 11.90 11.77 11.90 536,231 +0.25(+2.16%)
Oct 02, 2020 11.46 11.68 11.42 11.65 647,698 +0.09(+0.80%)
Oct 01, 2020 11.59 11.60 11.49 11.55 412,860 +0.01(+0.07%)
Sep 30, 2020 11.56 11.65 11.49 11.54 558,857 +0.05(+0.44%)
Sep 29, 2020 11.54 11.57 11.44 11.49 1,324,276 -0.16(-1.37%)
Sep 28, 2020 11.52 11.65 11.52 11.65 6,773,007 +0.48(+4.29%)
Sep 25, 2020 11.08 11.18 11.02 11.17 5,189,799 -0.08(-0.67%)
Sep 24, 2020 11.25 11.36 11.17 11.25 2,570,699 +0.06(+0.53%)
Sep 23, 2020 11.47 11.53 11.19 11.19 595,554 -0.26(-2.27%)
Sep 22, 2020 11.54 11.58 11.33 11.45 590,893 -0.12(-1.02%)
Sep 21, 2020 11.67 11.67 11.45 11.57 1,173,253 -0.57(-4.71%)
Sep 18, 2020 12.21 12.25 12.10 12.14 640,795 -0.19(-1.57%)
Sep 17, 2020 12.27 12.38 12.24 12.33 446,611 -0.10(-0.81%)
Sep 16, 2020 12.42 12.53 12.33 12.44 618,747 -0.01(-0.07%)
Sep 15, 2020 12.53 12.54 12.41 12.44 653,232 -0.06(-0.47%)
Sep 14, 2020 12.54 12.57 12.47 12.50 774,983 +0.08(+0.61%)
Sep 11, 2020 12.47 12.49 12.36 12.43 330,871 +0.01(+0.07%)
Sep 10, 2020 12.66 12.72 12.40 12.42 754,678 -0.13(-1.07%)
Sep 09, 2020 12.54 12.65 12.52 12.55 821,276 +0.27(+2.19%)
Sep 08, 2020 12.33 12.40 12.27 12.28 599,417 -0.29(-2.34%)
Sep 04, 2020 12.55 12.65 12.35 12.58 592,711 +0.15(+1.22%)
Sep 03, 2020 12.67 12.75 12.36 12.43 1,452,690 -0.24(-1.92%)
Sep 02, 2020 12.57 12.70 12.54 12.67 395,891 +0.04(+0.33%)
Sep 01, 2020 12.60 12.71 12.53 12.63 996,652 -0.09(-0.73%)
Aug 31, 2020 12.86 12.87 12.72 12.72 849,425 -0.24(-1.82%)
Aug 28, 2020 12.96 12.97 12.88 12.96 536,535 +0.22(+1.72%)
Aug 27, 2020 12.80 12.80 12.65 12.74 421,463 -0.13(-1.04%)
Aug 26, 2020 12.78 12.88 12.77 12.87 554,190 +0.09(+0.72%)
Aug 25, 2020 12.87 12.90 12.69 12.78 484,476 +0.07(+0.53%)
Aug 24, 2020 12.65 12.74 12.61 12.71 363,622 +0.20(+1.61%)
Aug 21, 2020 12.41 12.51 12.38 12.51 415,017 -0.13(-1.06%)
Aug 20, 2020 12.52 12.65 12.49 12.65 817,236 -0.08(-0.59%)
Aug 19, 2020 12.78 12.87 12.70 12.72 467,925 -0.01(-0.07%)
Aug 18, 2020 12.82 12.83 12.69 12.73 436,979 -0.03(-0.20%)
Aug 17, 2020 12.81 12.81 12.74 12.75 329,633 -0.03(-0.26%)
Aug 14, 2020 12.70 12.81 12.70 12.79 645,318 -0.08(-0.65%)
Aug 13, 2020 12.99 13.02 12.82 12.87 481,002 -0.15(-1.16%)
Aug 12, 2020 13.10 13.14 13.02 13.02 810,869 +0.24(+1.84%)
Aug 11, 2020 12.83 12.95 12.75 12.79 943,617 +0.18(+1.47%)
Aug 10, 2020 12.55 12.62 12.54 12.60 624,560 +0.08(+0.67%)
Aug 07, 2020 12.33 12.52 12.33 12.52 720,418 -0.03(-0.20%)
Aug 06, 2020 12.49 12.57 12.43 12.54 476,374 -0.02(-0.13%)
Aug 05, 2020 12.57 12.64 12.54 12.56 323,717 +0.04(+0.34%)
Aug 04, 2020 12.38 12.49 12.35 12.52 388,905 +0.16(+1.29%)
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.