Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

56.81 -0.92 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.28 45.41 44.95 45.04 659,951 -0.46(-1.02%)
Dec 29, 2022 45.37 45.67 45.32 45.51 2,619,430 +0.70(+1.57%)
Dec 28, 2022 45.38 45.50 44.81 44.81 391,929 -0.39(-0.86%)
Dec 27, 2022 45.17 45.38 45.11 45.20 1,249,910 +0.06(+0.13%)
Dec 23, 2022 44.83 45.20 44.76 45.14 268,392 +0.20(+0.44%)
Dec 22, 2022 45.13 45.13 44.55 44.94 1,003,375 -0.43(-0.94%)
Dec 21, 2022 45.06 45.49 45.04 45.37 571,531 +0.65(+1.46%)
Dec 20, 2022 44.60 44.90 44.57 44.71 379,675 +0.07(+0.15%)
Dec 19, 2022 44.90 44.96 44.54 44.65 416,430 -0.09(-0.21%)
Dec 16, 2022 44.79 45.01 44.55 44.74 645,038 -0.54(-1.19%)
Dec 15, 2022 45.90 45.90 45.13 45.28 1,201,925 -1.26(-2.71%)
Dec 14, 2022 46.49 46.89 46.22 46.54 938,617 +0.04(+0.08%)
Dec 13, 2022 47.10 47.22 46.26 46.50 517,777 +0.72(+1.57%)
Dec 12, 2022 45.66 45.82 45.52 45.78 682,417 +0.20(+0.43%)
Dec 09, 2022 45.70 45.95 45.56 45.59 539,965 -0.03(-0.06%)
Dec 08, 2022 45.38 45.68 45.22 45.61 735,322 +0.16(+0.35%)
Dec 07, 2022 45.50 45.72 45.29 45.45 1,099,829 -0.01(-0.02%)
Dec 06, 2022 45.81 45.88 45.31 45.46 681,193 -0.32(-0.70%)
Dec 05, 2022 46.24 46.33 45.68 45.78 692,730 -0.50(-1.08%)
Dec 02, 2022 45.90 46.40 45.90 46.28 512,619 +0.10(+0.22%)
Dec 01, 2022 46.31 46.42 45.98 46.18 3,089,967 +0.45(+0.99%)
Nov 30, 2022 45.30 45.87 44.81 45.73 842,779 +0.85(+1.89%)
Nov 29, 2022 44.87 45.15 44.77 44.88 480,978 +0.12(+0.27%)
Nov 28, 2022 45.19 45.41 44.73 44.76 1,635,170 -0.71(-1.55%)
Nov 25, 2022 45.25 45.58 45.24 45.46 351,493 +0.25(+0.56%)
Nov 23, 2022 44.78 45.27 44.78 45.21 429,499 +0.53(+1.18%)
Nov 22, 2022 44.28 44.68 44.26 44.68 971,525 +0.63(+1.43%)
Nov 21, 2022 44.00 44.16 43.87 44.05 683,847 -0.29(-0.66%)
Nov 18, 2022 44.45 44.48 44.22 44.34 688,021 +0.14(+0.32%)
Nov 17, 2022 43.61 44.25 43.61 44.20 1,642,439 -0.03(-0.06%)
Nov 16, 2022 44.40 44.49 44.11 44.23 1,456,822 -0.06(-0.13%)
Nov 15, 2022 44.92 44.92 43.81 44.29 1,135,084 +0.13(+0.30%)
Nov 14, 2022 44.36 44.64 44.14 44.15 1,777,204 -0.47(-1.06%)
Nov 11, 2022 44.06 44.72 43.92 44.62 529,075 +0.90(+2.07%)
Nov 10, 2022 43.11 43.75 42.91 43.72 995,868 +2.34(+5.67%)
Nov 09, 2022 41.66 41.92 41.37 41.38 1,444,390 -0.55(-1.30%)
Nov 08, 2022 41.62 42.16 41.59 41.92 430,023 +0.44(+1.07%)
Nov 07, 2022 41.45 41.64 41.25 41.48 821,479 +0.26(+0.64%)
Nov 04, 2022 40.76 41.28 40.53 41.22 1,429,782 +1.77(+4.49%)
Nov 03, 2022 39.20 39.66 39.20 39.45 873,479 -0.42(-1.06%)
Nov 02, 2022 40.57 41.10 39.86 39.87 1,001,698 -0.72(-1.76%)
Nov 01, 2022 41.12 41.16 40.40 40.59 2,710,027 +0.20(+0.49%)
Oct 31, 2022 40.36 40.49 40.25 40.39 1,018,004 -0.42(-1.04%)
Oct 28, 2022 40.34 40.83 40.24 40.81 525,151 +0.40(+0.98%)
Oct 27, 2022 40.60 41.01 40.37 40.42 2,644,509 -0.32(-0.79%)
Oct 26, 2022 40.26 41.00 40.26 40.74 1,524,657 +0.49(+1.22%)
Oct 25, 2022 39.57 40.29 39.57 40.25 647,837 +0.97(+2.47%)
Oct 24, 2022 39.15 39.50 38.95 39.28 866,335 +0.24(+0.63%)
Oct 21, 2022 38.03 39.05 37.92 39.03 1,220,039 +0.70(+1.82%)
Oct 20, 2022 38.42 38.90 38.22 38.33 824,252 -0.07(-0.17%)
Oct 19, 2022 38.57 38.72 38.15 38.40 459,921 -0.67(-1.71%)
Oct 18, 2022 39.33 39.38 38.77 39.07 1,424,226 +0.46(+1.20%)
Oct 17, 2022 38.51 38.81 38.50 38.61 1,165,565 +1.17(+3.12%)
Oct 14, 2022 38.28 38.41 37.36 37.44 2,078,914 -0.53(-1.39%)
Oct 13, 2022 36.40 38.16 36.29 37.97 1,753,827 +1.04(+2.80%)
Oct 12, 2022 36.94 37.16 36.87 36.93 644,646 -0.08(-0.20%)
Oct 11, 2022 37.23 37.69 36.88 37.01 864,631 -0.46(-1.23%)
Oct 10, 2022 37.70 37.79 37.23 37.47 1,353,341 -0.18(-0.48%)
Oct 07, 2022 38.08 38.16 37.50 37.65 801,716 -0.73(-1.89%)
Oct 06, 2022 38.65 38.86 38.33 38.37 2,161,653 -0.84(-2.14%)
Oct 05, 2022 39.04 39.46 38.71 39.21 1,665,286 -0.60(-1.51%)
Oct 04, 2022 39.28 39.88 39.26 39.81 1,285,334 +1.75(+4.60%)
Oct 03, 2022 37.64 38.22 37.51 38.06 2,385,282 +0.83(+2.23%)
Sep 30, 2022 37.14 37.78 37.07 37.23 4,822,352 +0.05(+0.13%)
Sep 29, 2022 36.89 37.23 36.49 37.19 6,043,825 -0.48(-1.28%)
Sep 28, 2022 36.55 37.74 36.46 37.67 2,140,333 +1.00(+2.72%)
Sep 27, 2022 37.12 37.34 36.39 36.67 1,660,465 -0.18(-0.49%)
Sep 26, 2022 37.10 37.48 36.66 36.85 2,518,415 -0.64(-1.71%)
Sep 23, 2022 37.93 37.95 37.20 37.49 1,783,430 -1.53(-3.93%)
Sep 22, 2022 39.29 39.35 38.79 39.02 1,451,836 -0.24(-0.62%)
Sep 21, 2022 39.81 40.13 39.27 39.27 1,472,990 -0.49(-1.23%)
Sep 20, 2022 39.89 40.00 39.47 39.76 2,084,321 -0.89(-2.20%)
Sep 19, 2022 39.99 40.65 39.99 40.65 1,083,570 +0.10(+0.26%)
Sep 16, 2022 40.41 40.71 40.27 40.55 1,123,729 -0.36(-0.87%)
Sep 15, 2022 40.96 41.31 40.81 40.91 1,033,006 -0.41(-1.00%)
Sep 14, 2022 41.21 41.45 41.02 41.32 1,102,579 +0.06(+0.14%)
Sep 13, 2022 41.95 42.25 41.23 41.26 1,002,516 -1.52(-3.54%)
Sep 12, 2022 42.70 42.98 42.68 42.78 727,387 +0.78(+1.86%)
Sep 09, 2022 41.73 42.03 41.72 42.00 771,451 +1.14(+2.79%)
Sep 08, 2022 40.32 40.91 40.22 40.86 1,166,081 -0.10(-0.25%)
Sep 07, 2022 40.24 40.99 40.24 40.96 2,183,439 +0.56(+1.40%)
Sep 06, 2022 40.71 40.84 40.27 40.40 2,275,227 +0.13(+0.33%)
Sep 02, 2022 40.98 41.34 40.12 40.27 2,030,685 -0.24(-0.58%)
Sep 01, 2022 40.43 40.53 40.00 40.50 3,015,311 -0.68(-1.65%)
Aug 31, 2022 41.43 41.61 41.16 41.18 1,250,644 -0.32(-0.77%)
Aug 30, 2022 42.09 42.14 41.41 41.50 1,838,616 -0.32(-0.77%)
Aug 29, 2022 41.72 41.99 41.65 41.82 2,868,888 +0.07(+0.16%)
Aug 26, 2022 43.05 43.10 41.73 41.75 1,074,312 -1.29(-3.00%)
Aug 25, 2022 42.69 43.04 42.58 43.04 857,645 +0.40(+0.95%)
Aug 24, 2022 42.39 42.78 42.32 42.64 507,574 +0.09(+0.22%)
Aug 23, 2022 42.47 42.87 42.42 42.54 2,335,947 +0.00(+0.00%)
Aug 22, 2022 42.87 42.89 42.45 42.54 557,171 -0.97(-2.23%)
Aug 19, 2022 43.78 43.80 43.44 43.51 743,362 -0.62(-1.41%)
Aug 18, 2022 44.26 44.29 43.99 44.14 754,713 -0.22(-0.49%)
Aug 17, 2022 44.30 44.57 44.10 44.35 1,060,961 -0.44(-0.99%)
Aug 16, 2022 44.52 44.89 44.52 44.79 696,513 +0.06(+0.13%)
Aug 15, 2022 44.69 44.79 44.58 44.74 629,822 -0.44(-0.98%)
Aug 12, 2022 44.87 45.18 44.73 45.18 625,862 +0.26(+0.59%)
Aug 11, 2022 45.12 45.26 44.84 44.92 595,410 -0.05(-0.10%)
Aug 10, 2022 44.92 45.18 44.75 44.96 1,299,707 +1.00(+2.27%)
Aug 09, 2022 44.20 44.30 43.91 43.97 658,207 -0.20(-0.45%)
Aug 08, 2022 44.41 44.58 44.07 44.16 1,138,528 +0.09(+0.21%)
Aug 05, 2022 43.82 44.15 43.75 44.07 568,960 -0.43(-0.97%)
Aug 04, 2022 44.30 44.55 44.23 44.50 1,358,563 +0.37(+0.83%)
Aug 03, 2022 44.06 44.20 43.80 44.14 753,216 +0.41(+0.95%)
Aug 02, 2022 44.07 44.19 43.72 43.72 855,571 -0.69(-1.55%)
Aug 01, 2022 44.40 44.63 44.21 44.41 657,109 -0.11(-0.25%)
Jul 29, 2022 44.02 44.55 43.90 44.52 1,611,650 +0.70(+1.59%)
Jul 28, 2022 43.44 43.87 43.15 43.82 806,851 +0.26(+0.61%)
Jul 27, 2022 42.93 43.62 42.79 43.56 823,595 +1.00(+2.35%)
Jul 26, 2022 42.79 42.85 42.52 42.56 1,963,554 -0.65(-1.50%)
Jul 25, 2022 43.24 43.32 42.98 43.21 763,793 +0.39(+0.90%)
Jul 22, 2022 43.11 43.38 42.64 42.83 719,621 -0.15(-0.35%)
Jul 21, 2022 42.42 43.03 42.32 42.98 885,246 +0.53(+1.24%)
Jul 20, 2022 42.72 42.85 42.22 42.45 1,119,264 -0.47(-1.10%)
Jul 19, 2022 42.52 42.99 42.49 42.92 1,237,739 +1.34(+3.22%)
Jul 18, 2022 41.98 42.15 41.51 41.58 1,238,270 +0.25(+0.62%)
Jul 15, 2022 40.90 41.36 40.70 41.33 2,874,917 +0.81(+2.00%)
Jul 14, 2022 40.23 40.58 39.88 40.52 1,405,502 -0.66(-1.60%)
Jul 13, 2022 40.65 41.40 40.63 41.18 1,287,540 -0.06(-0.14%)
Jul 12, 2022 41.12 41.59 41.12 41.23 1,035,260 +0.00(+0.00%)
Jul 11, 2022 41.38 41.55 41.18 41.23 929,153 -0.67(-1.60%)
Jul 08, 2022 41.72 42.05 41.54 41.90 2,005,878 +0.05(+0.11%)
Jul 07, 2022 41.56 41.87 41.56 41.86 1,473,562 +0.61(+1.48%)
Jul 06, 2022 41.06 41.31 40.87 41.24 2,149,531 +0.08(+0.21%)
Jul 05, 2022 40.74 41.18 40.51 41.16 2,444,391 -1.19(-2.80%)
Jul 01, 2022 41.72 42.37 41.54 42.35 4,090,428 +0.01(+0.02%)
Jun 30, 2022 41.77 42.39 41.55 42.34 8,139,644 -0.25(-0.60%)
Jun 29, 2022 42.86 42.98 42.57 42.59 5,647,798 -0.26(-0.62%)
Jun 28, 2022 43.45 43.64 42.85 42.85 1,187,229 -0.42(-0.98%)
Jun 27, 2022 43.33 43.60 43.17 43.28 979,918 -0.08(-0.20%)
Jun 24, 2022 42.64 43.39 42.63 43.36 1,096,173 +1.38(+3.30%)
Jun 23, 2022 41.91 42.00 41.49 41.98 2,773,869 -0.24(-0.56%)
Jun 22, 2022 41.94 42.62 41.91 42.21 2,207,082 -0.24(-0.58%)
Jun 21, 2022 42.65 42.76 42.44 42.46 1,246,459 +0.65(+1.55%)
Jun 17, 2022 41.97 42.20 41.56 41.81 1,917,368 -0.03(-0.07%)
Jun 16, 2022 41.81 42.17 41.59 41.84 1,922,481 -1.04(-2.42%)
Jun 15, 2022 42.59 43.14 42.04 42.87 1,648,488 +0.97(+2.31%)
Jun 14, 2022 42.38 42.51 41.55 41.90 1,363,726 -0.58(-1.37%)
Jun 13, 2022 42.71 42.99 42.36 42.49 1,740,456 -1.51(-3.42%)
Jun 10, 2022 44.22 44.29 43.86 43.99 1,263,927 -1.23(-2.73%)
Jun 09, 2022 46.05 46.16 45.23 45.23 750,141 -1.20(-2.57%)
Jun 08, 2022 46.60 46.80 46.37 46.42 748,550 -0.65(-1.39%)
Jun 07, 2022 46.51 47.13 46.50 47.08 1,083,802 +0.10(+0.22%)
Jun 06, 2022 47.30 47.40 46.87 46.98 503,587 +0.22(+0.47%)
Jun 03, 2022 46.86 46.98 46.63 46.75 789,918 -0.63(-1.32%)
Jun 02, 2022 46.74 47.40 46.58 47.38 628,301 +1.06(+2.29%)
Jun 01, 2022 47.06 47.11 46.10 46.32 1,565,525 -0.70(-1.49%)
May 31, 2022 47.07 47.33 46.89 47.02 1,528,606 -0.14(-0.29%)
May 27, 2022 46.95 47.16 46.89 47.16 1,343,755 +0.55(+1.19%)
May 26, 2022 46.24 46.72 46.20 46.61 712,566 +0.63(+1.36%)
May 25, 2022 45.65 46.23 45.65 45.98 2,548,588 -0.13(-0.28%)
May 24, 2022 46.00 46.20 45.76 46.11 1,472,882 -0.01(-0.02%)
May 23, 2022 45.75 46.20 45.68 46.12 1,235,989 +0.98(+2.16%)
May 20, 2022 45.36 45.39 44.55 45.14 2,053,046 +0.19(+0.43%)
May 19, 2022 44.21 45.10 44.21 44.95 5,733,803 +0.55(+1.24%)
May 18, 2022 45.11 45.20 44.35 44.40 1,095,730 -1.34(-2.94%)
May 17, 2022 45.63 45.76 45.35 45.74 1,596,100 +1.06(+2.37%)
May 16, 2022 44.42 44.91 44.25 44.68 1,145,183 +0.17(+0.39%)
May 13, 2022 43.93 44.61 43.90 44.51 956,945 +1.22(+2.83%)
May 12, 2022 43.07 43.72 42.90 43.28 5,939,808 -0.17(-0.38%)
May 11, 2022 43.89 44.51 43.42 43.45 2,399,734 -0.22(-0.51%)
May 10, 2022 44.09 44.15 43.35 43.67 3,589,313 +0.43(+1.00%)
May 09, 2022 43.79 43.84 43.13 43.24 2,255,656 -1.36(-3.06%)
May 06, 2022 44.85 44.97 44.37 44.60 1,502,650 -0.71(-1.57%)
May 05, 2022 46.17 46.18 44.92 45.31 2,025,995 -1.57(-3.36%)
May 04, 2022 46.08 46.96 45.60 46.88 2,300,774 +0.78(+1.70%)
May 03, 2022 46.10 46.27 45.92 46.10 1,181,923 +0.36(+0.79%)
May 02, 2022 45.82 46.06 45.24 45.74 1,828,361 -0.28(-0.60%)
Apr 29, 2022 46.63 46.89 45.95 46.02 2,114,325 -0.49(-1.05%)
Apr 28, 2022 46.12 46.60 45.72 46.51 1,386,440 +0.59(+1.28%)
Apr 27, 2022 45.81 46.21 45.55 45.92 1,815,677 +0.22(+0.48%)
Apr 26, 2022 46.84 46.87 45.70 45.70 1,973,180 -1.57(-3.33%)
Apr 25, 2022 47.07 47.33 46.60 47.27 2,075,044 -0.36(-0.75%)
Apr 22, 2022 48.34 48.36 47.60 47.63 1,048,304 -0.79(-1.64%)
Apr 21, 2022 49.42 49.50 48.28 48.42 1,750,140 -0.44(-0.90%)
Apr 20, 2022 48.89 49.02 48.68 48.86 1,743,997 +0.40(+0.82%)
Apr 19, 2022 48.05 48.50 48.05 48.47 1,353,288 +0.16(+0.32%)
Apr 18, 2022 48.28 48.65 48.19 48.31 1,317,922 -0.17(-0.36%)
Apr 14, 2022 48.72 48.82 48.43 48.49 1,285,541 -0.21(-0.43%)
Apr 13, 2022 48.19 48.74 48.19 48.70 6,371,307 +0.51(+1.05%)
Apr 12, 2022 48.68 48.79 48.09 48.19 1,208,121 -0.40(-0.82%)
Apr 11, 2022 48.90 49.05 48.55 48.59 2,263,420 -0.38(-0.77%)
Apr 08, 2022 48.70 49.15 48.66 48.96 961,172 +0.03(+0.06%)
Apr 07, 2022 48.87 49.03 48.42 48.94 1,585,613 +0.25(+0.51%)
Apr 06, 2022 48.62 48.92 48.33 48.69 2,947,433 -0.60(-1.21%)
Apr 05, 2022 49.59 49.79 49.13 49.29 957,386 -0.47(-0.94%)
Apr 04, 2022 49.54 49.85 49.50 49.76 2,090,421 +0.05(+0.09%)
Apr 01, 2022 49.51 49.71 49.30 49.71 849,274 +0.53(+1.09%)
Mar 31, 2022 49.75 49.91 49.14 49.18 2,849,571 -0.98(-1.95%)
Mar 30, 2022 50.00 50.35 49.94 50.15 6,264,404 -0.05(-0.09%)
Mar 29, 2022 50.30 50.42 49.76 50.20 1,121,135 +1.22(+2.48%)
Mar 28, 2022 48.78 49.03 48.56 48.98 1,376,940 +0.06(+0.11%)
Mar 25, 2022 48.93 49.02 48.55 48.93 795,598 +0.06(+0.13%)
Mar 24, 2022 48.65 48.89 48.49 48.86 1,009,146 +0.28(+0.57%)
Mar 23, 2022 48.68 48.88 48.52 48.59 1,268,787 -0.87(-1.75%)
Mar 22, 2022 49.29 49.54 49.23 49.45 1,383,988 +0.62(+1.26%)
Mar 21, 2022 49.08 49.19 48.62 48.84 1,412,100 -0.50(-1.01%)
Mar 18, 2022 48.26 49.37 48.20 49.33 1,266,380 +0.44(+0.90%)
Mar 17, 2022 48.30 49.08 48.24 48.89 1,586,504 +0.30(+0.63%)
Mar 16, 2022 47.76 48.60 47.42 48.59 1,673,256 +1.83(+3.92%)
Mar 15, 2022 46.63 46.84 46.26 46.75 2,655,719 +0.30(+0.65%)
Mar 14, 2022 46.64 47.05 46.33 46.45 2,046,390 +0.86(+1.88%)
Mar 11, 2022 46.57 46.69 45.59 45.59 3,836,313 -0.42(-0.92%)
Mar 10, 2022 45.89 46.39 45.73 46.02 4,579,739 -0.88(-1.88%)
Mar 09, 2022 46.20 47.33 45.96 46.90 5,266,819 +2.32(+5.21%)
Mar 08, 2022 44.44 45.54 43.75 44.58 4,512,152 +1.03(+2.37%)
Mar 07, 2022 44.90 45.03 43.24 43.55 9,469,078 -1.51(-3.35%)
Mar 04, 2022 45.23 45.35 44.53 45.06 2,843,771 -1.99(-4.23%)
Mar 03, 2022 48.02 48.02 46.87 47.05 1,487,069 -1.27(-2.63%)
Mar 02, 2022 48.02 48.50 47.85 48.32 3,901,662 +0.64(+1.35%)
Mar 01, 2022 48.69 48.83 47.30 47.67 2,549,554 -1.32(-2.69%)
Feb 28, 2022 48.90 49.68 48.69 48.99 3,659,692 -1.13(-2.26%)
Feb 25, 2022 49.26 50.13 49.48 50.12 2,908,357 +1.43(+2.93%)
Feb 24, 2022 47.44 48.83 47.32 48.70 2,769,396 -0.93(-1.87%)
Feb 23, 2022 50.66 50.68 49.55 49.63 1,631,931 -0.41(-0.81%)
Feb 22, 2022 50.17 50.48 49.65 50.03 1,625,016 -0.78(-1.54%)
Feb 18, 2022 50.82 0 -0.33(-0.65%)
Feb 17, 2022 51.57 51.63 51.07 51.15 883,959 -0.90(-1.73%)
Feb 16, 2022 51.63 52.14 51.58 52.05 968,214 +0.22(+0.43%)
Feb 15, 2022 51.52 51.86 51.41 51.83 1,319,482 +1.12(+2.22%)
Feb 14, 2022 50.82 50.90 50.31 50.70 1,365,152 -0.52(-1.02%)
Feb 11, 2022 52.13 52.33 51.05 51.23 3,303,880 -0.98(-1.87%)
Feb 10, 2022 52.09 52.91 52.08 52.21 3,944,032 -0.63(-1.19%)
Feb 09, 2022 52.72 52.84 52.65 52.83 947,535 +0.87(+1.68%)
Feb 08, 2022 51.64 52.01 51.49 51.96 1,356,449 +0.15(+0.28%)
Feb 07, 2022 51.71 52.03 51.66 51.81 1,487,724 +0.07(+0.14%)
Feb 04, 2022 51.60 52.00 51.40 51.74 1,636,319 -0.17(-0.32%)
Feb 03, 2022 52.17 51.83 51.90 1,507,397 -0.74(-1.40%)
Feb 02, 2022 52.68 52.71 52.38 52.64 2,192,343 +0.31(+0.60%)
Feb 01, 2022 52.16 52.33 51.78 52.33 2,098,547 +0.63(+1.21%)
Jan 31, 2022 50.91 51.72 51.70 1,453,434 +0.78(+1.54%)
Jan 28, 2022 50.46 50.94 50.15 50.92 3,455,053 +0.17(+0.33%)
Jan 27, 2022 51.09 51.31 50.56 50.75 2,642,332 -0.07(-0.15%)
Jan 26, 2022 51.60 51.63 50.49 50.82 3,507,762 +0.10(+0.20%)
Jan 25, 2022 50.40 50.98 50.00 50.72 5,263,150 -0.32(-0.63%)
Jan 24, 2022 50.48 51.07 49.58 51.05 3,786,093 -0.77(-1.49%)
Jan 21, 2022 52.34 52.38 51.80 51.82 1,972,407 -0.81(-1.54%)
Jan 20, 2022 53.15 53.38 52.58 52.63 1,042,358 -0.36(-0.68%)
Jan 19, 2022 53.37 53.42 52.93 52.99 1,310,819 +0.13(+0.24%)
Jan 18, 2022 53.07 53.20 52.75 52.86 1,732,568 -0.79(-1.48%)
Jan 14, 2022 53.65 0 -0.16(-0.29%)
Jan 13, 2022 54.34 54.38 53.73 53.81 951,406 -0.32(-0.60%)
Jan 12, 2022 53.97 54.19 53.90 54.13 1,763,723 +0.46(+0.86%)
Jan 11, 2022 53.14 53.68 53.00 53.67 1,347,481 +0.59(+1.11%)
Jan 10, 2022 52.92 53.08 52.58 53.08 1,432,050 -0.69(-1.28%)
Jan 07, 2022 53.54 53.83 53.38 53.77 653,859 +0.29(+0.53%)
Jan 06, 2022 53.60 53.77 53.36 53.49 882,816 -0.22(-0.41%)
Jan 05, 2022 54.40 54.47 53.71 53.71 1,371,047 -0.45(-0.83%)
Jan 04, 2022 54.28 54.35 54.00 54.16 953,569 +0.12(+0.22%)
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.