Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.43 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.21 33.41 33.12 33.39 2,162,516 +0.39(+1.19%)
Oct 30, 2014 32.59 33.08 32.58 32.99 1,003,690 +0.20(+0.60%)
Oct 29, 2014 33.17 33.27 32.68 32.80 2,496,780 -0.35(-1.05%)
Oct 28, 2014 32.98 33.14 32.94 33.14 969,199 +0.50(+1.53%)
Oct 27, 2014 32.43 32.83 32.83 32.64 1,207,918 -0.18(-0.55%)
Oct 24, 2014 32.73 32.83 32.63 32.83 1,397,899 +0.15(+0.46%)
Oct 23, 2014 32.58 32.80 32.55 32.68 2,007,527 +0.44(+1.36%)
Oct 22, 2014 32.52 32.57 32.24 32.24 2,323,722 -0.36(-1.12%)
Oct 21, 2014 32.36 32.63 32.33 32.60 1,390,148 +0.48(+1.51%)
Oct 20, 2014 31.82 32.12 31.80 32.11 1,263,212 +0.14(+0.45%)
Oct 17, 2014 31.91 32.13 31.81 31.97 1,543,002 +0.69(+2.20%)
Oct 16, 2014 30.80 31.55 30.76 31.28 2,056,995 -0.33(-1.03%)
Oct 15, 2014 31.66 31.72 30.98 31.61 2,592,458 -0.34(-1.07%)
Oct 14, 2014 32.09 32.24 31.90 31.95 3,482,428 +0.02(+0.07%)
Oct 13, 2014 32.30 32.40 31.93 31.93 1,211,428 -0.01(-0.02%)
Oct 10, 2014 32.26 32.35 31.91 31.93 1,794,000 -0.45(-1.38%)
Oct 09, 2014 33.02 33.10 32.34 32.38 4,068,857 -0.99(-2.97%)
Oct 08, 2014 32.85 33.40 32.73 33.37 1,171,100 +0.63(+1.92%)
Oct 07, 2014 33.15 33.16 32.74 32.74 3,117,815 -0.71(-2.13%)
Oct 06, 2014 33.41 33.53 33.22 33.45 744,732 +0.27(+0.82%)
Oct 03, 2014 33.14 33.25 33.07 33.18 858,483 -0.14(-0.43%)
Oct 02, 2014 33.58 33.64 33.05 33.33 1,289,718 -0.38(-1.12%)
Oct 01, 2014 33.97 34.00 33.65 33.70 1,584,946 -0.43(-1.26%)
Sep 30, 2014 34.05 34.28 33.99 34.14 1,108,501 -0.02(-0.07%)
Sep 29, 2014 34.05 34.21 34.02 34.16 672,001 -0.26(-0.75%)
Sep 26, 2014 34.35 34.48 34.24 34.42 601,889 +0.14(+0.42%)
Sep 25, 2014 34.60 34.64 34.23 34.27 858,610 -0.57(-1.63%)
Sep 24, 2014 34.64 34.86 34.53 34.84 786,283 +0.16(+0.46%)
Sep 23, 2014 34.74 34.88 34.64 34.68 789,789 -0.45(-1.29%)
Sep 22, 2014 35.24 35.26 35.01 35.14 445,440 -0.13(-0.36%)
Sep 19, 2014 35.44 35.48 35.25 35.26 417,263 -0.17(-0.49%)
Sep 18, 2014 35.36 35.48 35.36 35.44 361,078 +0.33(+0.93%)
Sep 17, 2014 35.30 35.37 35.05 35.11 815,074 -0.14(-0.39%)
Sep 16, 2014 34.95 35.30 34.92 35.25 2,224,196 +0.13(+0.37%)
Sep 15, 2014 35.12 35.17 35.04 35.12 631,135 +0.02(+0.04%)
Sep 12, 2014 35.14 35.19 35.02 35.11 1,166,462 -0.02(-0.06%)
Sep 11, 2014 35.08 35.16 34.98 35.13 659,481 -0.16(-0.45%)
Sep 10, 2014 35.09 35.30 35.03 35.29 740,351 +0.14(+0.41%)
Sep 09, 2014 35.14 35.17 35.02 35.14 661,399 -0.02(-0.06%)
Sep 08, 2014 35.25 35.35 35.08 35.17 779,244 -0.47(-1.32%)
Sep 05, 2014 35.54 35.64 35.44 35.64 522,272 +0.08(+0.21%)
Sep 04, 2014 35.69 35.78 35.45 35.56 850,881 -0.18(-0.51%)
Sep 03, 2014 35.83 35.84 35.67 35.74 626,397 +0.33(+0.94%)
Sep 02, 2014 35.45 35.48 35.32 35.41 769,458 -0.03(-0.09%)
Aug 29, 2014 35.41 35.44 35.44 35.44 939,064 -0.01(-0.02%)
Aug 28, 2014 35.39 35.46 35.35 35.45 837,487 -0.21(-0.59%)
Aug 27, 2014 35.70 35.72 35.59 35.66 855,310 +0.14(+0.41%)
Aug 26, 2014 35.58 35.67 35.50 35.51 833,302 +0.06(+0.17%)
Aug 25, 2014 35.32 35.55 35.32 35.45 1,817,550 +0.36(+1.01%)
Aug 22, 2014 35.23 35.23 34.96 35.10 780,113 -0.18(-0.52%)
Aug 21, 2014 35.20 35.33 35.20 35.28 3,897,273 +0.20(+0.56%)
Aug 20, 2014 35.01 35.14 35.00 35.08 683,741 -0.15(-0.43%)
Aug 19, 2014 35.16 35.23 35.14 35.23 503,517 +0.07(+0.19%)
Aug 18, 2014 35.13 35.17 35.07 35.17 1,054,550 +0.27(+0.78%)
Aug 15, 2014 35.20 35.23 34.61 34.89 1,616,228 -0.05(-0.13%)
Aug 14, 2014 34.94 34.95 34.86 34.94 697,436 +0.20(+0.57%)
Aug 13, 2014 34.79 34.82 34.66 34.74 719,653 +0.14(+0.42%)
Aug 12, 2014 34.57 34.63 34.48 34.60 678,711 -0.02(-0.04%)
Aug 11, 2014 34.69 34.75 34.61 34.61 676,221 +0.07(+0.20%)
Aug 08, 2014 34.28 34.48 34.21 34.55 1,017,110 +0.31(+0.91%)
Aug 07, 2014 34.67 34.72 34.17 34.23 2,115,843 -0.39(-1.14%)
Aug 06, 2014 34.45 34.72 34.39 34.63 2,059,894 -0.08(-0.22%)
Aug 05, 2014 35.01 35.02 34.65 34.70 1,136,782 -0.41(-1.16%)
Aug 04, 2014 35.18 35.18 34.87 35.11 926,533 +0.17(+0.48%)
Aug 01, 2014 35.05 35.20 34.83 34.95 1,318,342 -0.28(-0.80%)
Jul 31, 2014 35.51 35.55 35.20 35.23 1,675,795 -0.70(-1.96%)
Jul 30, 2014 35.96 36.03 35.75 35.93 635,691 -0.08(-0.21%)
Jul 29, 2014 36.21 36.23 35.99 36.01 730,207 -0.11(-0.29%)
Jul 28, 2014 36.14 36.17 35.88 36.11 494,163 -0.06(-0.17%)
Jul 25, 2014 36.31 36.32 36.01 36.17 616,421 -0.26(-0.71%)
Jul 24, 2014 36.45 36.48 36.36 36.43 795,105 +0.19(+0.52%)
Jul 23, 2014 36.36 36.39 36.23 36.24 1,818,357 +0.04(+0.10%)
Jul 22, 2014 36.24 36.29 36.17 36.20 491,546 +0.17(+0.48%)
Jul 21, 2014 35.93 36.04 35.87 36.03 873,538 -0.17(-0.46%)
Jul 18, 2014 35.97 36.25 35.95 36.20 681,252 +0.28(+0.78%)
Jul 17, 2014 36.23 36.36 35.89 35.92 1,298,403 -0.56(-1.54%)
Jul 16, 2014 36.54 36.54 36.42 36.48 1,310,252 +0.29(+0.79%)
Jul 15, 2014 36.38 36.39 36.02 36.19 958,958 -0.15(-0.42%)
Jul 14, 2014 36.42 36.45 36.33 36.34 980,672 +0.25(+0.69%)
Jul 11, 2014 35.99 36.11 35.91 36.09 1,128,869 -0.02(-0.06%)
Jul 10, 2014 35.86 36.11 35.85 36.11 1,569,815 -0.45(-1.24%)
Jul 09, 2014 36.36 36.59 36.35 36.57 878,779 +0.14(+0.40%)
Jul 08, 2014 36.61 36.64 36.33 36.42 498,191 -0.49(-1.33%)
Jul 07, 2014 36.90 36.99 36.86 36.92 546,564 -0.43(-1.16%)
Jul 03, 2014 37.23 37.35 37.35 37.35 798,026 +0.20(+0.55%)
Jul 02, 2014 37.06 37.15 37.02 37.14 722,429 +0.04(+0.10%)
Jul 01, 2014 36.99 37.20 36.96 37.10 1,820,607 +0.33(+0.89%)
Jun 30, 2014 36.72 36.86 36.70 36.78 2,520,005 +0.02(+0.04%)
Jun 27, 2014 36.67 36.79 36.59 36.76 863,425 +0.05(+0.12%)
Jun 26, 2014 36.69 36.73 36.36 36.72 437,769 -0.05(-0.14%)
Jun 25, 2014 36.58 36.78 36.58 36.77 388,667 -0.05(-0.12%)
Jun 24, 2014 37.03 37.03 36.79 36.82 535,814 -0.28(-0.76%)
Jun 23, 2014 37.07 37.12 36.94 37.10 1,486,350 -0.07(-0.18%)
Jun 20, 2014 37.19 37.26 37.12 37.17 416,215 -0.10(-0.26%)
Jun 19, 2014 37.34 37.39 37.23 37.26 583,195 +0.09(+0.24%)
Jun 18, 2014 36.97 37.20 36.87 37.17 728,504 +0.29(+0.80%)
Jun 17, 2014 36.74 36.92 36.71 36.88 1,568,500 +0.01(+0.02%)
Jun 16, 2014 36.78 36.92 36.78 36.87 875,522 +0.01(+0.02%)
Jun 13, 2014 36.86 36.93 36.74 36.86 2,476,639 -0.05(-0.14%)
Jun 12, 2014 36.95 37.02 36.81 36.92 2,715,189 +0.01(+0.02%)
Jun 11, 2014 36.98 37.00 36.87 36.91 542,487 -0.25(-0.67%)
Jun 10, 2014 37.06 37.17 37.05 37.16 946,865 -0.10(-0.26%)
Jun 06, 2014 37.11 37.26 37.06 37.26 1,295,792 +0.27(+0.74%)
Jun 05, 2014 36.88 37.02 36.73 36.98 892,532 +0.30(+0.82%)
Jun 04, 2014 36.66 36.70 36.61 36.68 1,187,914 -0.03(-0.08%)
Jun 03, 2014 36.73 36.74 36.67 36.71 1,845,323 -0.11(-0.30%)
Jun 02, 2014 36.89 36.89 36.74 36.82 492,982 -0.03(-0.08%)
May 30, 2014 36.82 36.86 36.74 36.85 1,473,084 +0.05(+0.14%)
May 29, 2014 36.73 36.81 36.70 36.80 448,759 +0.13(+0.36%)
May 28, 2014 36.69 36.73 36.61 36.67 813,786 -0.17(-0.46%)
May 27, 2014 36.87 36.87 36.70 36.84 1,386,949 +0.32(+0.87%)
May 23, 2014 36.44 36.52 36.52 36.52 389,938 -0.01(-0.04%)
May 22, 2014 36.50 36.56 36.46 36.53 373,897 -0.04(-0.10%)
May 21, 2014 36.42 36.60 36.37 36.57 2,215,571 +0.30(+0.83%)
May 20, 2014 36.35 36.41 36.18 36.27 1,477,717 -0.20(-0.55%)
May 19, 2014 36.38 36.50 36.36 36.47 575,891 -0.05(-0.14%)
May 16, 2014 36.47 36.52 36.36 36.52 1,007,983 +0.05(+0.14%)
May 15, 2014 36.50 36.50 36.25 36.47 3,100,418 -0.14(-0.38%)
May 14, 2014 36.61 36.69 36.56 36.61 635,192 -0.05(-0.14%)
May 13, 2014 36.67 36.67 36.56 36.66 2,327,387 -0.08(-0.22%)
May 12, 2014 36.64 36.74 36.59 36.74 2,223,915 +0.29(+0.81%)
May 09, 2014 36.44 36.50 36.31 36.44 1,896,698 -0.15(-0.42%)
May 08, 2014 36.64 36.77 36.54 36.60 2,415,819 +0.03(+0.08%)
May 07, 2014 36.47 36.58 36.34 36.57 1,838,305 +0.13(+0.36%)
May 06, 2014 36.44 36.53 36.39 36.44 1,267,404 -0.08(-0.22%)
May 05, 2014 36.15 36.52 36.13 36.52 1,208,011 -0.01(-0.02%)
May 02, 2014 36.33 36.56 36.33 36.53 2,012,933 -0.12(-0.32%)
May 01, 2014 36.70 36.74 36.50 36.64 1,217,194 +0.07(+0.20%)
Apr 30, 2014 36.39 36.61 36.36 36.57 1,921,599 +0.29(+0.79%)
Apr 29, 2014 36.25 36.37 36.21 36.28 833,773 +0.30(+0.84%)
Apr 28, 2014 36.00 36.09 35.71 35.98 645,567 +0.12(+0.33%)
Apr 25, 2014 35.91 35.97 35.72 35.86 654,335 -0.16(-0.44%)
Apr 24, 2014 35.99 36.11 35.74 36.02 853,151 +0.05(+0.13%)
Apr 23, 2014 36.05 36.08 35.92 35.97 545,319 -0.12(-0.33%)
Apr 22, 2014 36.08 36.16 36.05 36.09 509,047 +0.24(+0.66%)
Apr 21, 2014 35.80 35.88 35.76 35.85 733,440 +0.07(+0.19%)
Apr 17, 2014 35.63 35.79 35.79 35.79 427,507 +0.21(+0.58%)
Apr 16, 2014 35.41 35.59 35.32 35.58 4,078,318 +0.39(+1.11%)
Apr 15, 2014 35.31 35.37 34.78 35.19 1,137,497 -0.15(-0.44%)
Apr 14, 2014 35.27 35.41 35.15 35.35 1,077,315 +0.17(+0.48%)
Apr 11, 2014 35.15 35.41 35.13 35.18 858,913 -0.24(-0.67%)
Apr 10, 2014 35.99 35.99 35.41 35.41 424,704 -0.66(-1.84%)
Apr 09, 2014 35.88 36.08 35.75 36.08 845,979 +0.47(+1.33%)
Apr 08, 2014 35.43 35.68 35.41 35.60 1,345,386 +0.12(+0.33%)
Apr 07, 2014 35.63 35.66 35.40 35.49 770,467 -0.14(-0.39%)
Apr 04, 2014 35.85 35.93 35.60 35.63 948,558 -0.13(-0.37%)
Apr 03, 2014 35.83 35.86 35.66 35.76 1,730,318 -0.10(-0.27%)
Apr 02, 2014 35.80 35.85 35.76 35.85 1,149,258 +0.01(+0.04%)
Apr 01, 2014 35.81 35.88 35.74 35.84 1,226,330 +0.24(+0.68%)
Mar 31, 2014 35.65 35.72 35.51 35.60 1,400,414 +0.24(+0.69%)
Mar 28, 2014 35.37 35.46 35.33 35.35 700,309 +0.22(+0.63%)
Mar 27, 2014 35.12 35.19 35.04 35.13 795,995 +0.10(+0.27%)
Mar 26, 2014 35.29 35.32 35.02 35.04 823,716 -0.07(-0.19%)
Mar 25, 2014 34.93 35.18 34.83 35.10 1,083,058 +0.45(+1.30%)
Mar 24, 2014 34.80 34.82 34.42 34.65 735,382 +0.01(+0.02%)
Mar 21, 2014 34.87 34.98 34.59 34.65 623,595 -0.11(-0.32%)
Mar 20, 2014 34.51 34.83 34.48 34.76 7,608,435 +0.04(+0.13%)
Mar 19, 2014 35.18 35.24 34.51 34.71 563,335 -0.52(-1.47%)
Mar 18, 2014 35.03 35.30 35.01 35.23 1,165,172 +0.30(+0.87%)
Mar 17, 2014 34.75 35.01 34.75 34.93 1,014,994 +0.45(+1.30%)
Mar 14, 2014 34.39 34.66 34.37 34.48 2,181,590 +0.03(+0.09%)
Mar 13, 2014 35.28 35.33 34.37 34.45 4,849,868 -0.76(-2.16%)
Mar 12, 2014 35.02 35.27 34.96 35.21 4,031,215 -0.10(-0.29%)
Mar 11, 2014 35.43 35.61 35.28 35.31 628,957 -0.18(-0.50%)
Mar 10, 2014 35.52 35.53 35.25 35.49 1,387,014 -0.23(-0.64%)
Mar 07, 2014 35.85 35.91 35.53 35.71 855,425 -0.24(-0.68%)
Mar 06, 2014 35.93 36.05 35.91 35.96 544,291 +0.31(+0.87%)
Mar 05, 2014 35.61 35.71 35.57 35.65 610,394 +0.04(+0.12%)
Mar 04, 2014 35.60 35.66 35.55 35.60 701,283 +0.71(+2.03%)
Mar 03, 2014 35.09 35.20 34.84 34.90 926,012 -0.88(-2.47%)
Feb 28, 2014 35.81 35.96 35.65 35.78 1,625,369 +0.10(+0.29%)
Feb 27, 2014 35.39 35.68 35.35 35.68 1,083,954 +0.19(+0.54%)
Feb 26, 2014 35.55 35.57 35.40 35.49 566,493 -0.17(-0.48%)
Feb 25, 2014 35.76 35.83 35.55 35.66 818,559 -0.03(-0.08%)
Feb 24, 2014 35.49 35.85 35.45 35.69 2,876,309 +0.24(+0.67%)
Feb 21, 2014 35.49 35.62 35.42 35.45 866,822 +0.06(+0.17%)
Feb 20, 2014 35.21 35.43 35.14 35.39 564,981 +0.21(+0.59%)
Feb 19, 2014 35.34 35.52 35.18 35.18 7,392,863 -0.24(-0.67%)
Feb 18, 2014 35.38 35.45 35.27 35.42 4,185,071 +0.22(+0.61%)
Feb 14, 2014 35.02 35.20 35.20 35.20 3,868,185 +0.19(+0.54%)
Feb 13, 2014 34.61 35.02 34.60 35.01 579,601 +0.24(+0.68%)
Feb 12, 2014 34.68 34.81 34.68 34.78 733,779 +0.10(+0.28%)
Feb 11, 2014 34.31 34.74 34.31 34.68 762,071 +0.52(+1.51%)
Feb 10, 2014 34.16 34.18 34.09 34.17 1,225,458 -0.09(-0.26%)
Feb 07, 2014 33.96 34.28 33.90 34.25 861,871 +0.42(+1.24%)
Feb 06, 2014 33.52 33.83 33.50 33.83 3,347,958 +0.71(+2.14%)
Feb 05, 2014 33.10 33.18 33.01 33.13 3,382,183 +0.13(+0.40%)
Feb 04, 2014 33.03 33.07 32.92 32.99 1,045,811 +0.29(+0.90%)
Feb 03, 2014 33.36 33.40 32.70 32.70 1,201,125 -0.68(-2.03%)
Jan 31, 2014 33.21 33.55 33.18 33.38 884,603 -0.46(-1.37%)
Jan 30, 2014 33.83 33.88 33.66 33.84 702,101 +0.13(+0.39%)
Jan 29, 2014 33.66 33.89 33.59 33.71 674,093 -0.47(-1.38%)
Jan 28, 2014 34.04 34.20 34.00 34.18 833,439 +0.37(+1.09%)
Jan 27, 2014 34.00 34.04 33.68 33.81 765,926 -0.18(-0.54%)
Jan 24, 2014 34.55 34.55 34.00 34.00 995,801 -1.11(-3.17%)
Jan 23, 2014 35.18 35.18 34.97 35.11 934,865 -0.06(-0.17%)
Jan 22, 2014 35.12 35.18 35.05 35.17 824,749 +0.04(+0.13%)
Jan 21, 2014 35.20 35.20 34.98 35.12 826,911 +0.19(+0.55%)
Jan 17, 2014 35.04 34.93 34.93 34.93 745,561 -0.17(-0.48%)
Jan 16, 2014 35.10 35.12 34.94 35.10 1,077,457 -0.01(-0.02%)
Jan 15, 2014 34.96 35.15 34.90 35.11 1,168,860 +0.15(+0.42%)
Jan 14, 2014 34.76 34.97 34.65 34.96 768,706 +0.44(+1.28%)
Jan 13, 2014 34.66 34.76 34.48 34.52 536,781 -0.29(-0.85%)
Jan 10, 2014 34.65 34.83 34.63 34.82 640,753 +0.33(+0.96%)
Jan 09, 2014 34.51 34.53 34.26 34.48 1,589,843 +0.03(+0.09%)
Jan 08, 2014 34.49 34.55 34.40 34.45 839,983 -0.06(-0.17%)
Jan 07, 2014 34.47 34.55 34.42 34.51 613,987 +0.24(+0.71%)
Jan 06, 2014 34.35 34.39 34.26 34.27 1,688,825 +0.06(+0.17%)
Jan 03, 2014 34.29 34.36 34.20 34.21 748,541 +0.03(+0.09%)
Jan 02, 2014 34.48 34.48 34.11 34.18 1,333,371 -0.80(-2.30%)
Dec 31, 2013 34.89 34.98 34.98 34.98 746,782 +0.15(+0.42%)
Dec 30, 2013 34.73 34.86 34.70 34.84 595,912 +0.12(+0.34%)
Dec 27, 2013 34.78 34.79 34.65 34.72 486,087 +0.18(+0.53%)
Dec 26, 2013 34.51 34.56 34.43 34.53 507,048 +0.17(+0.49%)
Dec 24, 2013 34.24 34.37 34.14 34.37 369,986 +0.24(+0.69%)
Dec 23, 2013 33.96 34.15 33.96 34.13 735,187 +0.37(+1.09%)
Dec 20, 2013 33.71 33.88 33.71 33.76 519,678 +0.11(+0.33%)
Dec 19, 2013 33.50 33.66 33.41 33.65 1,995,073 +0.10(+0.31%)
Dec 18, 2013 33.25 33.61 32.96 33.55 673,766 +0.52(+1.57%)
Dec 17, 2013 33.10 33.10 32.91 33.03 538,657 -0.16(-0.47%)
Dec 16, 2013 33.15 33.28 33.10 33.18 666,717 +0.40(+1.23%)
Dec 13, 2013 32.83 32.84 32.68 32.78 356,766 -0.01(-0.04%)
Dec 12, 2013 32.96 32.97 32.71 32.79 1,185,994 -0.36(-1.08%)
Dec 11, 2013 33.47 33.51 33.12 33.15 513,695 -0.23(-0.68%)
Dec 10, 2013 33.44 33.49 33.34 33.38 646,826 -0.13(-0.39%)
Dec 09, 2013 33.48 33.57 33.45 33.51 485,221 -0.01(-0.04%)
Dec 06, 2013 33.34 33.53 33.30 33.53 631,743 +0.45(+1.35%)
Dec 05, 2013 33.21 33.27 33.03 33.08 780,459 -0.13(-0.40%)
Dec 04, 2013 32.98 33.24 32.98 33.21 978,007 -0.18(-0.55%)
Dec 03, 2013 33.49 33.73 33.33 33.40 458,694 -0.34(-1.00%)
Dec 02, 2013 33.87 33.91 33.71 33.73 973,440 -0.27(-0.80%)
Nov 29, 2013 34.16 34.18 34.00 34.00 754,478 +0.12(+0.35%)
Nov 27, 2013 33.92 34.01 33.84 33.89 647,007 +0.12(+0.37%)
Nov 26, 2013 33.71 33.80 33.65 33.76 519,258 +0.05(+0.15%)
Nov 25, 2013 33.80 33.80 33.69 33.71 415,137 -0.06(-0.17%)
Nov 22, 2013 33.70 33.79 33.64 33.77 403,097 +0.17(+0.50%)
Nov 21, 2013 33.45 33.60 33.40 33.60 610,996 +0.33(+0.99%)
Nov 20, 2013 33.66 33.72 33.23 33.27 782,945 -0.35(-1.05%)
Nov 19, 2013 33.62 33.71 33.53 33.62 1,078,805 -0.08(-0.24%)
Nov 18, 2013 33.90 33.94 33.66 33.70 837,748 +0.08(+0.24%)
Nov 15, 2013 33.58 33.63 33.52 33.62 737,836 +0.14(+0.42%)
Nov 14, 2013 33.33 33.54 33.29 33.48 2,829,419 +0.08(+0.24%)
Nov 13, 2013 32.98 33.40 32.96 33.40 868,468 +0.15(+0.44%)
Nov 12, 2013 33.31 33.40 33.19 33.26 560,503 -0.20(-0.59%)
Nov 11, 2013 33.42 33.48 33.39 33.45 579,008 +0.10(+0.31%)
Nov 08, 2013 33.03 33.36 33.03 33.35 957,512 +0.18(+0.55%)
Nov 07, 2013 33.58 33.61 33.14 33.17 985,344 -0.52(-1.55%)
Nov 06, 2013 33.73 33.81 33.63 33.69 1,359,397 +0.32(+0.95%)
Nov 05, 2013 33.36 33.45 33.18 33.37 617,745 -0.32(-0.94%)
Nov 04, 2013 33.62 33.70 33.53 33.69 589,262 +0.20(+0.59%)
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.