Skip to main content

Europe 350 Ishares ETF (NY: IEV )

54.66 -0.87 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.24 33.43 33.15 33.41 2,160,916 +0.39(+1.19%)
Oct 30, 2014 32.62 33.10 32.60 33.02 1,002,948 +0.20(+0.60%)
Oct 29, 2014 33.19 33.29 32.70 32.82 2,494,933 -0.35(-1.05%)
Oct 28, 2014 33.00 33.17 32.96 33.17 968,482 +0.50(+1.53%)
Oct 27, 2014 32.45 32.85 32.85 32.67 1,207,024 -0.18(-0.55%)
Oct 24, 2014 32.75 32.85 32.66 32.85 1,396,865 +0.15(+0.46%)
Oct 23, 2014 32.60 32.83 32.57 32.70 2,006,043 +0.44(+1.36%)
Oct 22, 2014 32.54 32.59 32.26 32.26 2,322,003 -0.36(-1.12%)
Oct 21, 2014 32.38 32.66 32.36 32.62 1,389,120 +0.48(+1.51%)
Oct 20, 2014 31.84 32.14 31.83 32.14 1,262,277 +0.14(+0.45%)
Oct 17, 2014 31.93 32.15 31.84 31.99 1,541,860 +0.69(+2.20%)
Oct 16, 2014 30.82 31.57 30.78 31.30 2,055,474 -0.33(-1.03%)
Oct 15, 2014 31.68 31.74 31.01 31.63 2,590,541 -0.34(-1.07%)
Oct 14, 2014 32.12 32.27 31.93 31.97 3,479,853 +0.02(+0.07%)
Oct 13, 2014 32.33 32.43 31.95 31.95 1,210,532 -0.01(-0.02%)
Oct 10, 2014 32.28 32.37 31.93 31.96 1,792,673 -0.45(-1.38%)
Oct 09, 2014 33.04 33.12 32.37 32.40 4,065,848 -0.99(-2.97%)
Oct 08, 2014 32.87 33.43 32.75 33.40 1,170,234 +0.63(+1.92%)
Oct 07, 2014 33.18 33.18 32.76 32.77 3,115,509 -0.71(-2.13%)
Oct 06, 2014 33.43 33.56 33.24 33.48 744,182 +0.27(+0.82%)
Oct 03, 2014 33.16 33.28 33.10 33.21 857,848 -0.14(-0.43%)
Oct 02, 2014 33.61 33.67 33.08 33.35 1,288,765 -0.38(-1.12%)
Oct 01, 2014 34.00 34.03 33.68 33.73 1,583,774 -0.43(-1.26%)
Sep 30, 2014 34.07 34.31 34.02 34.16 1,107,681 -0.02(-0.07%)
Sep 29, 2014 34.08 34.24 34.04 34.18 671,504 -0.26(-0.75%)
Sep 26, 2014 34.37 34.50 34.27 34.44 601,444 +0.14(+0.42%)
Sep 25, 2014 34.62 34.66 34.25 34.30 857,975 -0.57(-1.63%)
Sep 24, 2014 34.67 34.88 34.56 34.87 785,702 +0.16(+0.46%)
Sep 23, 2014 34.77 34.90 34.67 34.71 789,205 -0.45(-1.29%)
Sep 22, 2014 35.27 35.29 35.04 35.16 445,111 -0.13(-0.36%)
Sep 19, 2014 35.47 35.50 35.28 35.29 416,954 -0.17(-0.49%)
Sep 18, 2014 35.39 35.50 35.39 35.47 360,811 +0.33(+0.93%)
Sep 17, 2014 35.33 35.40 35.08 35.14 814,472 -0.14(-0.39%)
Sep 16, 2014 34.97 35.33 34.95 35.28 2,222,551 +0.13(+0.37%)
Sep 15, 2014 35.15 35.20 35.06 35.15 630,668 +0.02(+0.04%)
Sep 12, 2014 35.17 35.22 35.05 35.13 1,165,599 -0.02(-0.06%)
Sep 11, 2014 35.10 35.19 35.00 35.15 658,993 -0.16(-0.45%)
Sep 10, 2014 35.12 35.32 35.06 35.31 739,803 +0.14(+0.41%)
Sep 09, 2014 35.16 35.20 35.05 35.17 660,909 -0.02(-0.06%)
Sep 08, 2014 35.28 35.38 35.10 35.19 778,668 -0.47(-1.32%)
Sep 05, 2014 35.56 35.66 35.47 35.66 521,885 +0.08(+0.21%)
Sep 04, 2014 35.72 35.81 35.48 35.59 850,251 -0.18(-0.51%)
Sep 03, 2014 35.86 35.87 35.69 35.77 625,933 +0.33(+0.94%)
Sep 02, 2014 35.47 35.50 35.34 35.43 768,889 -0.03(-0.09%)
Aug 29, 2014 35.43 35.47 35.47 35.47 938,369 -0.01(-0.02%)
Aug 28, 2014 35.42 35.49 35.37 35.47 836,868 -0.21(-0.59%)
Aug 27, 2014 35.72 35.75 35.62 35.69 854,677 +0.14(+0.41%)
Aug 26, 2014 35.60 35.70 35.53 35.54 832,686 +0.06(+0.17%)
Aug 25, 2014 35.34 35.58 35.34 35.48 1,816,206 +0.36(+1.01%)
Aug 22, 2014 35.26 35.26 34.99 35.12 779,536 -0.18(-0.52%)
Aug 21, 2014 35.23 35.36 35.22 35.31 3,894,390 +0.20(+0.56%)
Aug 20, 2014 35.03 35.17 35.03 35.11 683,236 -0.15(-0.43%)
Aug 19, 2014 35.18 35.26 35.16 35.26 503,144 +0.07(+0.19%)
Aug 18, 2014 35.15 35.20 35.09 35.19 1,053,770 +0.27(+0.78%)
Aug 15, 2014 35.22 35.26 34.63 34.92 1,615,032 -0.05(-0.13%)
Aug 14, 2014 34.97 34.98 34.88 34.97 696,920 +0.20(+0.57%)
Aug 13, 2014 34.81 34.84 34.68 34.77 719,121 +0.14(+0.42%)
Aug 12, 2014 34.59 34.65 34.51 34.62 678,209 -0.02(-0.04%)
Aug 11, 2014 34.72 34.78 34.64 34.64 675,721 +0.07(+0.20%)
Aug 08, 2014 34.31 34.51 34.24 34.57 1,016,358 +0.31(+0.91%)
Aug 07, 2014 34.69 34.74 34.20 34.26 2,114,278 -0.39(-1.14%)
Aug 06, 2014 34.47 34.75 34.42 34.65 2,058,370 -0.08(-0.22%)
Aug 05, 2014 35.04 35.05 34.68 34.73 1,135,941 -0.41(-1.16%)
Aug 04, 2014 35.21 35.21 34.90 35.14 925,847 +0.17(+0.48%)
Aug 01, 2014 35.08 35.22 34.86 34.97 1,317,367 -0.28(-0.80%)
Jul 31, 2014 35.54 35.57 35.23 35.25 1,674,556 -0.70(-1.96%)
Jul 30, 2014 35.99 36.06 35.78 35.96 635,221 -0.08(-0.21%)
Jul 29, 2014 36.24 36.26 36.01 36.03 729,667 -0.11(-0.29%)
Jul 28, 2014 36.16 36.20 35.91 36.14 493,798 -0.06(-0.17%)
Jul 25, 2014 36.34 36.34 36.04 36.20 615,965 -0.26(-0.71%)
Jul 24, 2014 36.47 36.50 36.38 36.46 794,517 +0.19(+0.52%)
Jul 23, 2014 36.39 36.42 36.25 36.27 1,817,012 +0.04(+0.10%)
Jul 22, 2014 36.27 36.31 36.20 36.23 491,182 +0.17(+0.48%)
Jul 21, 2014 35.96 36.07 35.90 36.06 872,892 -0.17(-0.46%)
Jul 18, 2014 36.00 36.28 35.98 36.22 680,748 +0.28(+0.78%)
Jul 17, 2014 36.25 36.39 35.91 35.94 1,297,442 -0.56(-1.54%)
Jul 16, 2014 36.57 36.57 36.45 36.50 1,309,283 +0.29(+0.80%)
Jul 15, 2014 36.40 36.42 36.04 36.22 958,249 -0.15(-0.42%)
Jul 14, 2014 36.44 36.48 36.36 36.37 979,947 +0.25(+0.69%)
Jul 11, 2014 36.02 36.14 35.94 36.12 1,128,034 -0.02(-0.06%)
Jul 10, 2014 35.89 36.14 35.87 36.14 1,568,654 -0.45(-1.24%)
Jul 09, 2014 36.39 36.61 36.37 36.59 878,129 +0.14(+0.39%)
Jul 08, 2014 36.64 36.67 36.36 36.45 497,822 -0.49(-1.33%)
Jul 07, 2014 36.93 37.02 36.88 36.94 546,159 -0.43(-1.16%)
Jul 03, 2014 37.26 37.37 37.37 37.37 797,435 +0.20(+0.55%)
Jul 02, 2014 37.09 37.18 37.05 37.17 721,895 +0.04(+0.10%)
Jul 01, 2014 37.02 37.22 36.99 37.13 1,819,261 +0.33(+0.89%)
Jun 30, 2014 36.75 36.89 36.73 36.81 2,518,141 +0.02(+0.04%)
Jun 27, 2014 36.69 36.81 36.62 36.79 862,786 +0.05(+0.12%)
Jun 26, 2014 36.72 36.75 36.39 36.75 437,445 -0.05(-0.14%)
Jun 25, 2014 36.61 36.81 36.60 36.80 388,380 -0.05(-0.12%)
Jun 24, 2014 37.06 37.06 36.81 36.84 535,418 -0.28(-0.76%)
Jun 23, 2014 37.10 37.14 36.97 37.13 1,485,251 -0.07(-0.18%)
Jun 20, 2014 37.22 37.29 37.14 37.19 415,907 -0.10(-0.26%)
Jun 19, 2014 37.36 37.42 37.26 37.29 582,764 +0.09(+0.24%)
Jun 18, 2014 37.00 37.22 36.90 37.20 727,965 +0.30(+0.80%)
Jun 17, 2014 36.77 36.94 36.74 36.91 1,567,340 +0.01(+0.02%)
Jun 16, 2014 36.81 36.95 36.81 36.90 874,875 +0.01(+0.02%)
Jun 13, 2014 36.89 36.96 36.77 36.89 2,474,808 -0.05(-0.14%)
Jun 12, 2014 36.98 37.05 36.84 36.94 2,713,181 +0.01(+0.02%)
Jun 11, 2014 37.01 37.02 36.90 36.94 542,086 -0.25(-0.67%)
Jun 10, 2014 37.08 37.19 37.07 37.19 946,165 -0.10(-0.26%)
Jun 06, 2014 37.14 37.29 37.08 37.28 1,294,833 +0.27(+0.74%)
Jun 05, 2014 36.91 37.05 36.76 37.01 891,872 +0.30(+0.82%)
Jun 04, 2014 36.69 36.72 36.63 36.71 1,187,035 -0.03(-0.08%)
Jun 03, 2014 36.76 36.77 36.69 36.74 1,843,959 -0.11(-0.30%)
Jun 02, 2014 36.92 36.92 36.77 36.85 492,617 -0.03(-0.08%)
May 30, 2014 36.85 36.88 36.77 36.88 1,471,994 +0.05(+0.14%)
May 29, 2014 36.76 36.84 36.73 36.83 448,427 +0.13(+0.36%)
May 28, 2014 36.72 36.76 36.64 36.69 813,184 -0.17(-0.46%)
May 27, 2014 36.90 36.90 36.72 36.86 1,385,923 +0.32(+0.87%)
May 23, 2014 36.46 36.55 36.55 36.55 389,649 -0.01(-0.04%)
May 22, 2014 36.53 36.59 36.49 36.56 373,620 -0.04(-0.10%)
May 21, 2014 36.44 36.62 36.40 36.60 2,213,932 +0.30(+0.83%)
May 20, 2014 36.38 36.43 36.21 36.29 1,476,624 -0.20(-0.55%)
May 19, 2014 36.41 36.53 36.39 36.49 575,465 -0.05(-0.14%)
May 16, 2014 36.49 36.55 36.38 36.55 1,007,238 +0.05(+0.14%)
May 15, 2014 36.52 36.52 36.27 36.49 3,098,125 -0.14(-0.38%)
May 14, 2014 36.63 36.72 36.58 36.63 634,722 -0.05(-0.14%)
May 13, 2014 36.69 36.69 36.59 36.69 2,325,666 -0.08(-0.22%)
May 12, 2014 36.66 36.77 36.62 36.77 2,222,270 +0.30(+0.81%)
May 09, 2014 36.47 36.53 36.34 36.47 1,895,295 -0.16(-0.42%)
May 08, 2014 36.67 36.79 36.57 36.63 2,414,032 +0.03(+0.08%)
May 07, 2014 36.50 36.60 36.37 36.60 1,836,945 +0.13(+0.36%)
May 06, 2014 36.46 36.55 36.42 36.46 1,266,467 -0.08(-0.22%)
May 05, 2014 36.18 36.55 36.15 36.55 1,207,118 -0.01(-0.02%)
May 02, 2014 36.36 36.58 36.36 36.55 2,011,444 -0.12(-0.32%)
May 01, 2014 36.73 36.77 36.52 36.67 1,216,293 +0.07(+0.20%)
Apr 30, 2014 36.41 36.63 36.38 36.60 1,920,178 +0.29(+0.79%)
Apr 29, 2014 36.27 36.40 36.24 36.31 833,156 +0.30(+0.84%)
Apr 28, 2014 36.03 36.11 35.74 36.01 645,090 +0.12(+0.33%)
Apr 25, 2014 35.94 36.00 35.75 35.89 653,851 -0.16(-0.44%)
Apr 24, 2014 36.01 36.14 35.77 36.05 852,520 +0.05(+0.13%)
Apr 23, 2014 36.07 36.11 35.94 36.00 544,915 -0.12(-0.33%)
Apr 22, 2014 36.10 36.19 36.07 36.12 508,671 +0.24(+0.66%)
Apr 21, 2014 35.82 35.91 35.79 35.88 732,897 +0.07(+0.19%)
Apr 17, 2014 35.66 35.81 35.81 35.81 427,191 +0.21(+0.58%)
Apr 16, 2014 35.43 35.62 35.35 35.61 4,075,301 +0.39(+1.11%)
Apr 15, 2014 35.34 35.39 34.80 35.22 1,136,656 -0.16(-0.44%)
Apr 14, 2014 35.30 35.43 35.18 35.37 1,076,518 +0.17(+0.48%)
Apr 11, 2014 35.17 35.43 35.16 35.20 858,278 -0.24(-0.67%)
Apr 10, 2014 36.01 36.01 35.44 35.44 424,390 -0.66(-1.84%)
Apr 09, 2014 35.90 36.10 35.78 36.10 845,354 +0.47(+1.33%)
Apr 08, 2014 35.45 35.70 35.44 35.63 1,344,391 +0.12(+0.33%)
Apr 07, 2014 35.66 35.69 35.42 35.51 769,897 -0.14(-0.39%)
Apr 04, 2014 35.87 35.96 35.63 35.65 947,857 -0.13(-0.37%)
Apr 03, 2014 35.85 35.89 35.69 35.79 1,729,038 -0.10(-0.27%)
Apr 02, 2014 35.83 35.88 35.78 35.88 1,148,408 +0.01(+0.04%)
Apr 01, 2014 35.84 35.91 35.77 35.87 1,225,423 +0.24(+0.68%)
Mar 31, 2014 35.67 35.75 35.53 35.62 1,399,378 +0.24(+0.69%)
Mar 28, 2014 35.39 35.48 35.36 35.38 699,791 +0.22(+0.63%)
Mar 27, 2014 35.15 35.22 35.06 35.16 795,407 +0.10(+0.27%)
Mar 26, 2014 35.32 35.34 35.05 35.06 823,106 -0.07(-0.19%)
Mar 25, 2014 34.95 35.20 34.86 35.13 1,082,257 +0.45(+1.30%)
Mar 24, 2014 34.83 34.84 34.44 34.68 734,838 +0.01(+0.02%)
Mar 21, 2014 34.89 35.01 34.62 34.67 623,134 -0.11(-0.32%)
Mar 20, 2014 34.53 34.86 34.50 34.78 7,602,807 +0.04(+0.13%)
Mar 19, 2014 35.21 35.27 34.54 34.74 562,918 -0.52(-1.47%)
Mar 18, 2014 35.05 35.33 35.03 35.25 1,164,311 +0.30(+0.87%)
Mar 17, 2014 34.77 35.03 34.77 34.95 1,014,243 +0.45(+1.30%)
Mar 14, 2014 34.42 34.69 34.39 34.50 2,179,976 +0.03(+0.09%)
Mar 13, 2014 35.31 35.36 34.40 34.47 4,846,280 -0.76(-2.16%)
Mar 12, 2014 35.05 35.30 34.98 35.23 4,028,233 -0.10(-0.29%)
Mar 11, 2014 35.45 35.64 35.31 35.34 628,492 -0.18(-0.50%)
Mar 10, 2014 35.54 35.56 35.28 35.51 1,385,988 -0.23(-0.64%)
Mar 07, 2014 35.87 35.93 35.56 35.74 854,792 -0.24(-0.68%)
Mar 06, 2014 35.96 36.07 35.94 35.98 543,888 +0.31(+0.87%)
Mar 05, 2014 35.64 35.74 35.59 35.67 609,943 +0.04(+0.12%)
Mar 04, 2014 35.63 35.69 35.57 35.63 700,764 +0.71(+2.03%)
Mar 03, 2014 35.11 35.22 34.87 34.92 925,327 -0.89(-2.47%)
Feb 28, 2014 35.84 35.99 35.67 35.81 1,624,166 +0.10(+0.29%)
Feb 27, 2014 35.42 35.70 35.38 35.70 1,083,152 +0.19(+0.54%)
Feb 26, 2014 35.57 35.59 35.42 35.51 566,074 -0.17(-0.48%)
Feb 25, 2014 35.79 35.85 35.57 35.68 817,953 -0.03(-0.08%)
Feb 24, 2014 35.52 35.87 35.48 35.71 2,874,181 +0.24(+0.67%)
Feb 21, 2014 35.52 35.65 35.45 35.48 866,181 +0.06(+0.17%)
Feb 20, 2014 35.24 35.46 35.17 35.42 564,563 +0.21(+0.59%)
Feb 19, 2014 35.36 35.54 35.21 35.21 7,387,395 -0.24(-0.67%)
Feb 18, 2014 35.41 35.47 35.30 35.45 4,181,976 +0.22(+0.61%)
Feb 14, 2014 35.05 35.23 35.23 35.23 3,865,324 +0.19(+0.54%)
Feb 13, 2014 34.63 35.05 34.63 35.04 579,172 +0.24(+0.68%)
Feb 12, 2014 34.71 34.83 34.70 34.80 733,236 +0.10(+0.28%)
Feb 11, 2014 34.33 34.77 34.33 34.71 761,508 +0.52(+1.51%)
Feb 10, 2014 34.18 34.21 34.11 34.19 1,224,551 -0.09(-0.26%)
Feb 07, 2014 33.98 34.31 33.93 34.28 861,234 +0.42(+1.24%)
Feb 06, 2014 33.54 33.86 33.53 33.86 3,345,481 +0.71(+2.14%)
Feb 05, 2014 33.12 33.20 33.04 33.15 3,379,681 +0.13(+0.40%)
Feb 04, 2014 33.06 33.09 32.94 33.02 1,045,037 +0.30(+0.90%)
Feb 03, 2014 33.38 33.42 32.72 32.72 1,200,237 -0.68(-2.03%)
Jan 31, 2014 33.23 33.57 33.20 33.40 883,949 -0.46(-1.37%)
Jan 30, 2014 33.86 33.90 33.68 33.87 701,582 +0.13(+0.39%)
Jan 29, 2014 33.69 33.92 33.62 33.73 673,595 -0.47(-1.38%)
Jan 28, 2014 34.07 34.23 34.03 34.21 832,822 +0.37(+1.09%)
Jan 27, 2014 34.03 34.07 33.70 33.84 765,360 -0.18(-0.54%)
Jan 24, 2014 34.58 34.58 34.02 34.02 995,064 -1.11(-3.17%)
Jan 23, 2014 35.20 35.21 35.00 35.14 934,173 -0.06(-0.17%)
Jan 22, 2014 35.15 35.21 35.08 35.20 824,139 +0.04(+0.13%)
Jan 21, 2014 35.22 35.22 35.01 35.15 826,299 +0.19(+0.55%)
Jan 17, 2014 35.06 34.96 34.96 34.96 745,010 -0.17(-0.48%)
Jan 16, 2014 35.13 35.15 34.97 35.13 1,076,660 -0.01(-0.02%)
Jan 15, 2014 34.99 35.17 34.93 35.14 1,167,996 +0.15(+0.42%)
Jan 14, 2014 34.78 35.00 34.67 34.99 768,138 +0.44(+1.28%)
Jan 13, 2014 34.69 34.78 34.50 34.55 536,384 -0.30(-0.85%)
Jan 10, 2014 34.67 34.86 34.66 34.84 640,279 +0.33(+0.96%)
Jan 09, 2014 34.53 34.56 34.29 34.51 1,588,667 +0.03(+0.09%)
Jan 08, 2014 34.52 34.58 34.43 34.48 839,362 -0.06(-0.17%)
Jan 07, 2014 34.49 34.58 34.44 34.54 613,533 +0.24(+0.71%)
Jan 06, 2014 34.38 34.42 34.29 34.29 1,687,576 +0.06(+0.17%)
Jan 03, 2014 34.32 34.38 34.23 34.24 747,987 +0.03(+0.09%)
Jan 02, 2014 34.50 34.50 34.14 34.21 1,332,385 -0.80(-2.30%)
Dec 31, 2013 34.91 35.01 35.01 35.01 746,229 +0.15(+0.42%)
Dec 30, 2013 34.76 34.89 34.73 34.86 595,471 +0.12(+0.34%)
Dec 27, 2013 34.80 34.82 34.68 34.74 485,728 +0.18(+0.53%)
Dec 26, 2013 34.54 34.58 34.46 34.56 506,673 +0.17(+0.49%)
Dec 24, 2013 34.27 34.39 34.16 34.39 369,713 +0.24(+0.69%)
Dec 23, 2013 33.98 34.18 33.98 34.15 734,643 +0.37(+1.09%)
Dec 20, 2013 33.73 33.90 33.73 33.79 519,293 +0.11(+0.33%)
Dec 19, 2013 33.52 33.69 33.44 33.68 1,993,598 +0.10(+0.31%)
Dec 18, 2013 33.28 33.63 32.98 33.57 673,268 +0.52(+1.57%)
Dec 17, 2013 33.13 33.13 32.94 33.05 538,258 -0.16(-0.47%)
Dec 16, 2013 33.18 33.30 33.13 33.21 666,224 +0.40(+1.23%)
Dec 13, 2013 32.85 32.87 32.70 32.80 356,502 -0.01(-0.04%)
Dec 12, 2013 32.98 32.99 32.74 32.82 1,185,117 -0.36(-1.08%)
Dec 11, 2013 33.49 33.53 33.14 33.18 513,315 -0.23(-0.68%)
Dec 10, 2013 33.46 33.51 33.36 33.41 646,348 -0.13(-0.39%)
Dec 09, 2013 33.50 33.59 33.47 33.54 484,863 -0.01(-0.04%)
Dec 06, 2013 33.37 33.55 33.32 33.55 631,276 +0.45(+1.35%)
Dec 05, 2013 33.24 33.30 33.05 33.10 779,882 -0.13(-0.40%)
Dec 04, 2013 33.00 33.27 33.00 33.24 977,283 -0.18(-0.55%)
Dec 03, 2013 33.52 33.76 33.35 33.42 458,355 -0.34(-1.00%)
Dec 02, 2013 33.89 33.93 33.74 33.76 972,720 -0.27(-0.80%)
Nov 29, 2013 34.18 34.21 34.02 34.03 753,920 +0.12(+0.35%)
Nov 27, 2013 33.95 34.04 33.86 33.91 646,529 +0.12(+0.37%)
Nov 26, 2013 33.74 33.82 33.68 33.79 518,874 +0.05(+0.15%)
Nov 25, 2013 33.82 33.82 33.71 33.74 414,830 -0.06(-0.17%)
Nov 22, 2013 33.72 33.82 33.67 33.79 402,799 +0.17(+0.50%)
Nov 21, 2013 33.48 33.63 33.42 33.63 610,545 +0.33(+0.99%)
Nov 20, 2013 33.68 33.74 33.25 33.30 782,366 -0.35(-1.05%)
Nov 19, 2013 33.65 33.74 33.56 33.65 1,078,007 -0.08(-0.24%)
Nov 18, 2013 33.93 33.96 33.68 33.73 837,129 +0.08(+0.24%)
Nov 15, 2013 33.60 33.66 33.54 33.65 737,290 +0.14(+0.42%)
Nov 14, 2013 33.35 33.57 33.31 33.51 2,827,327 +0.08(+0.24%)
Nov 13, 2013 33.00 33.43 32.98 33.43 867,825 +0.15(+0.44%)
Nov 12, 2013 33.33 33.42 33.21 33.28 560,089 -0.20(-0.59%)
Nov 11, 2013 33.45 33.50 33.41 33.48 578,580 +0.10(+0.31%)
Nov 08, 2013 33.05 33.38 33.05 33.38 956,804 +0.18(+0.55%)
Nov 07, 2013 33.60 33.63 33.16 33.19 984,615 -0.52(-1.55%)
Nov 06, 2013 33.75 33.83 33.66 33.71 1,358,391 +0.32(+0.95%)
Nov 05, 2013 33.38 33.48 33.21 33.40 617,288 -0.32(-0.94%)
Nov 04, 2013 33.64 33.72 33.56 33.71 588,826 +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.