Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

56.95 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 54.03 54.08 53.76 54.04 823,619 +0.48(+0.89%)
Dec 31, 2021 53.66 53.85 53.53 53.56 584,814 -0.04(-0.07%)
Dec 30, 2021 53.77 53.87 53.56 53.60 911,713 -0.21(-0.40%)
Dec 29, 2021 53.66 53.85 53.61 53.81 661,629 +0.09(+0.17%)
Dec 28, 2021 53.70 53.83 53.66 53.72 503,765 +0.07(+0.14%)
Dec 27, 2021 53.21 53.65 53.21 53.65 531,060 +0.60(+1.13%)
Dec 23, 2021 52.80 53.16 52.76 53.05 354,530 +0.30(+0.58%)
Dec 22, 2021 52.13 52.74 52.06 52.74 585,696 +0.69(+1.32%)
Dec 21, 2021 51.70 52.05 51.62 52.05 744,914 +0.66(+1.29%)
Dec 20, 2021 51.16 51.40 51.02 51.39 866,006 +0.00(+0.00%)
Dec 17, 2021 51.71 51.84 51.36 51.39 909,345 -0.73(-1.39%)
Dec 16, 2021 52.35 52.40 51.90 52.12 953,292 +0.10(+0.19%)
Dec 15, 2021 51.42 52.05 51.23 52.02 1,018,089 +0.66(+1.29%)
Dec 14, 2021 51.53 51.72 51.17 51.36 1,005,130 -0.39(-0.75%)
Dec 13, 2021 52.12 52.15 51.70 51.74 564,572 -0.53(-1.02%)
Dec 10, 2021 52.22 52.29 52.03 52.28 683,980 +0.17(+0.33%)
Dec 09, 2021 52.32 52.33 52.08 52.10 453,046 -0.49(-0.93%)
Dec 08, 2021 52.59 52.68 52.43 52.59 751,284 +0.12(+0.22%)
Dec 07, 2021 52.13 52.49 52.02 52.48 1,154,558 +1.03(+1.99%)
Dec 06, 2021 51.31 51.53 51.11 51.45 577,124 +0.53(+1.03%)
Dec 03, 2021 51.35 51.39 50.56 50.92 1,252,432 -0.35(-0.69%)
Dec 02, 2021 51.01 51.41 50.97 51.28 1,051,476 +0.58(+1.15%)
Dec 01, 2021 51.59 51.92 50.68 50.70 1,218,566 -0.27(-0.53%)
Nov 30, 2021 51.40 51.57 51.32 50.97 1,323,922 -0.36(-0.71%)
Nov 29, 2021 51.48 51.48 51.09 51.33 1,016,747 +0.30(+0.59%)
Nov 26, 2021 51.39 51.45 50.83 51.03 1,044,184 -1.23(-2.35%)
Nov 24, 2021 51.85 52.30 51.83 52.26 557,269 -0.33(-0.62%)
Nov 23, 2021 52.60 52.79 52.30 52.58 726,308 -0.18(-0.34%)
Nov 22, 2021 53.09 53.25 52.77 52.77 525,474 -0.45(-0.85%)
Nov 19, 2021 53.47 53.48 53.19 53.22 405,286 -0.70(-1.30%)
Nov 18, 2021 53.85 53.92 53.67 53.92 457,293 +0.05(+0.08%)
Nov 17, 2021 53.86 53.93 53.79 53.87 843,445 +0.09(+0.17%)
Nov 16, 2021 53.94 54.00 53.78 53.78 471,274 -0.15(-0.29%)
Nov 15, 2021 54.22 54.23 53.88 53.94 655,539 -0.15(-0.27%)
Nov 12, 2021 54.04 54.16 53.93 54.08 639,614 +0.13(+0.24%)
Nov 11, 2021 54.04 54.06 53.91 53.96 1,098,352 +0.20(+0.37%)
Nov 10, 2021 54.20 53.70 53.76 3,439,095 -0.61(-1.12%)
Nov 09, 2021 54.49 54.54 53.45 54.36 4,951,441 +0.03(+0.05%)
Nov 08, 2021 54.39 54.48 54.27 54.34 319,272 +0.05(+0.10%)
Nov 05, 2021 54.20 54.28 54.05 54.28 444,715 +0.07(+0.13%)
Nov 04, 2021 54.17 54.21 54.00 54.21 342,828 -0.14(-0.25%)
Nov 03, 2021 53.87 54.40 53.79 54.35 545,082 +0.49(+0.91%)
Nov 02, 2021 53.84 53.91 53.80 53.86 786,144 -0.13(-0.24%)
Nov 01, 2021 53.70 53.99 53.61 53.98 1,187,207 +0.51(+0.95%)
Oct 29, 2021 53.42 53.51 53.25 53.47 729,815 -0.36(-0.67%)
Oct 28, 2021 53.56 53.90 53.54 53.84 1,074,383 +0.55(+1.04%)
Oct 27, 2021 53.47 53.56 53.28 53.28 766,287 -0.17(-0.32%)
Oct 26, 2021 53.57 53.46 1,280,629 +0.25(+0.46%)
Oct 25, 2021 53.24 53.28 53.09 53.21 625,815 -0.23(-0.42%)
Oct 22, 2021 53.34 53.50 53.17 53.44 705,005 +0.28(+0.53%)
Oct 21, 2021 52.99 53.17 52.99 53.16 947,569 +0.02(+0.03%)
Oct 20, 2021 53.02 53.19 52.92 53.14 1,133,623 +0.20(+0.38%)
Oct 19, 2021 52.81 52.98 52.80 52.94 637,591 +0.29(+0.55%)
Oct 18, 2021 52.52 52.67 52.42 52.65 860,451 -0.22(-0.41%)
Oct 15, 2021 52.71 52.88 52.66 52.87 600,095 +0.43(+0.81%)
Oct 14, 2021 52.39 52.50 52.31 52.44 487,226 +0.54(+1.03%)
Oct 13, 2021 51.58 51.94 51.52 51.90 746,353 +0.76(+1.49%)
Oct 12, 2021 51.17 51.29 51.03 51.14 538,594 +0.19(+0.37%)
Oct 11, 2021 51.15 51.36 50.95 50.95 204,908 -0.35(-0.67%)
Oct 08, 2021 51.42 51.42 51.15 51.29 1,687,019 +0.05(+0.11%)
Oct 07, 2021 51.13 51.45 51.13 51.24 349,082 +0.38(+0.75%)
Oct 06, 2021 50.42 50.87 50.30 50.86 779,732 -0.35(-0.69%)
Oct 05, 2021 50.97 51.40 50.94 51.21 411,639 +0.26(+0.52%)
Oct 04, 2021 51.20 51.30 50.80 50.95 662,722 -0.29(-0.57%)
Oct 01, 2021 51.11 51.36 50.80 51.24 675,658 +0.33(+0.64%)
Sep 30, 2021 51.21 51.29 50.80 50.91 727,951 -0.18(-0.36%)
Sep 29, 2021 51.38 51.39 51.03 51.09 974,839 -0.15(-0.28%)
Sep 28, 2021 51.66 51.66 51.11 51.24 791,652 -1.25(-2.39%)
Sep 27, 2021 52.46 52.60 52.36 52.49 459,239 -0.15(-0.28%)
Sep 24, 2021 52.62 52.78 52.56 52.64 460,865 -0.62(-1.16%)
Sep 23, 2021 53.13 53.40 53.13 53.26 3,609,116 +0.65(+1.24%)
Sep 22, 2021 52.57 53.03 52.57 52.60 398,173 +0.48(+0.92%)
Sep 21, 2021 52.27 52.39 52.05 52.12 352,243 +0.57(+1.11%)
Sep 20, 2021 51.41 51.73 51.13 51.55 457,199 -1.07(-2.04%)
Sep 17, 2021 53.18 53.21 52.42 52.62 261,344 -0.78(-1.46%)
Sep 16, 2021 53.29 53.42 53.10 53.40 417,251 -0.03(-0.05%)
Sep 15, 2021 53.32 53.43 53.09 53.43 470,755 +0.01(+0.02%)
Sep 14, 2021 53.81 53.82 53.36 53.42 316,051 -0.15(-0.27%)
Sep 13, 2021 53.67 53.69 53.37 53.57 459,163 +0.30(+0.56%)
Sep 10, 2021 53.71 53.73 53.24 53.27 433,256 -0.12(-0.22%)
Sep 09, 2021 53.52 53.71 53.36 53.38 341,943 -0.18(-0.34%)
Sep 08, 2021 53.76 53.83 53.46 53.57 391,475 -0.57(-1.06%)
Sep 07, 2021 54.34 54.40 54.12 54.14 430,539 -0.15(-0.28%)
Sep 03, 2021 54.26 54.42 54.15 54.29 240,914 -0.24(-0.43%)
Sep 02, 2021 54.47 54.59 54.42 54.53 530,220 +0.32(+0.59%)
Sep 01, 2021 54.20 54.40 54.16 54.21 891,470 +0.35(+0.66%)
Aug 31, 2021 54.02 54.02 53.69 53.86 442,188 -0.15(-0.27%)
Aug 30, 2021 53.95 54.07 53.86 54.00 341,693 +0.03(+0.05%)
Aug 27, 2021 53.49 54.02 53.46 53.97 269,842 +0.57(+1.07%)
Aug 26, 2021 53.55 53.62 53.37 53.40 274,326 -0.30(-0.56%)
Aug 25, 2021 53.60 53.74 53.51 53.70 326,038 +0.10(+0.19%)
Aug 24, 2021 53.47 53.66 53.38 53.60 387,489 +0.05(+0.10%)
Aug 23, 2021 53.37 53.64 53.35 53.55 225,806 +0.45(+0.84%)
Aug 20, 2021 52.77 53.12 52.74 53.10 545,865 +0.23(+0.43%)
Aug 19, 2021 52.73 53.00 52.66 52.88 318,147 -0.57(-1.07%)
Aug 18, 2021 53.66 53.85 53.45 53.45 477,850 -0.16(-0.30%)
Aug 17, 2021 53.72 53.78 53.37 53.61 417,902 -0.47(-0.87%)
Aug 16, 2021 53.92 54.08 53.76 54.08 555,683 -0.23(-0.42%)
Aug 13, 2021 54.12 54.34 54.11 54.31 354,390 +0.35(+0.66%)
Aug 12, 2021 53.90 53.98 53.82 53.96 350,413 +0.01(+0.02%)
Aug 11, 2021 53.86 53.96 53.77 53.95 1,433,687 +0.43(+0.80%)
Aug 10, 2021 53.52 53.57 53.47 53.52 1,015,694 +0.06(+0.12%)
Aug 09, 2021 53.49 53.51 53.38 53.46 343,920 -0.05(-0.10%)
Aug 06, 2021 53.57 53.62 53.39 53.51 401,727 -0.24(-0.44%)
Aug 05, 2021 53.72 53.80 53.68 53.75 325,594 +0.26(+0.49%)
Aug 04, 2021 53.69 53.77 53.45 53.48 446,898 -0.05(-0.08%)
Aug 03, 2021 53.39 53.55 53.20 53.53 460,395 +0.38(+0.72%)
Aug 02, 2021 53.24 53.37 53.06 53.15 843,319 +0.23(+0.43%)
Jul 30, 2021 53.07 53.37 52.79 52.92 273,348 -0.22(-0.41%)
Jul 29, 2021 53.21 53.27 53.14 53.14 339,915 +0.39(+0.74%)
Jul 28, 2021 52.45 52.80 52.40 52.75 711,219 +0.26(+0.50%)
Jul 27, 2021 52.44 52.49 52.22 52.48 2,402,876 -0.17(-0.33%)
Jul 26, 2021 52.48 52.66 52.47 52.66 315,522 +0.25(+0.47%)
Jul 23, 2021 52.37 52.53 52.29 52.41 454,202 +0.46(+0.89%)
Jul 22, 2021 52.15 52.15 51.80 51.95 282,575 +0.05(+0.09%)
Jul 21, 2021 51.43 51.90 51.42 51.90 1,008,415 +1.00(+1.96%)
Jul 20, 2021 50.37 50.98 50.32 50.90 676,012 +0.27(+0.54%)
Jul 19, 2021 50.72 50.79 50.39 50.63 1,275,740 -1.06(-2.06%)
Jul 16, 2021 52.04 52.04 51.59 51.69 443,691 -0.36(-0.70%)
Jul 15, 2021 52.06 52.17 51.84 52.06 708,889 -0.49(-0.93%)
Jul 14, 2021 52.64 52.67 52.48 52.55 507,219 +0.04(+0.07%)
Jul 13, 2021 52.56 52.65 52.43 52.51 597,902 -0.29(-0.55%)
Jul 12, 2021 52.60 52.83 52.55 52.80 330,644 +0.28(+0.54%)
Jul 09, 2021 52.20 52.55 52.13 52.52 627,260 +0.75(+1.46%)
Jul 08, 2021 51.67 51.85 51.43 51.77 518,221 -0.65(-1.25%)
Jul 07, 2021 52.33 52.50 52.13 52.42 844,368 +0.28(+0.54%)
Jul 06, 2021 52.50 52.51 51.92 52.14 599,890 -0.32(-0.61%)
Jul 02, 2021 52.28 52.46 52.10 52.46 413,032 +0.15(+0.30%)
Jul 01, 2021 52.16 52.30 52.03 52.30 875,125 +0.28(+0.54%)
Jun 30, 2021 51.98 52.18 51.79 52.02 670,680 -0.45(-0.85%)
Jun 29, 2021 52.56 52.56 52.38 52.47 590,649 +0.06(+0.12%)
Jun 28, 2021 52.68 52.68 52.34 52.40 333,623 -0.40(-0.76%)
Jun 25, 2021 52.81 52.88 52.74 52.80 1,224,445 +0.07(+0.14%)
Jun 24, 2021 52.66 52.77 52.61 52.73 925,051 +0.51(+0.97%)
Jun 23, 2021 52.60 52.62 52.15 52.22 833,462 -0.35(-0.67%)
Jun 22, 2021 52.37 52.69 52.26 52.58 1,197,496 +0.03(+0.05%)
Jun 21, 2021 52.08 52.56 52.01 52.55 1,372,437 +0.74(+1.44%)
Jun 18, 2021 51.93 52.07 51.66 51.80 1,873,989 -1.04(-1.98%)
Jun 17, 2021 52.92 53.01 52.58 52.85 1,155,527 -0.46(-0.87%)
Jun 16, 2021 53.79 53.88 53.20 53.31 859,546 -0.53(-0.98%)
Jun 15, 2021 53.80 53.85 53.69 53.84 462,552 +0.02(+0.03%)
Jun 14, 2021 53.69 53.83 53.64 53.82 411,678 +0.12(+0.22%)
Jun 11, 2021 53.61 53.71 53.48 53.70 448,739 +0.17(+0.32%)
Jun 10, 2021 53.42 53.61 53.38 53.53 721,142 +0.05(+0.09%)
Jun 09, 2021 53.59 53.59 53.42 53.48 629,331 -0.05(-0.10%)
Jun 08, 2021 53.61 53.61 53.43 53.53 1,116,265 +0.01(+0.02%)
Jun 07, 2021 53.42 53.54 53.39 53.52 282,669 +0.26(+0.49%)
Jun 04, 2021 53.19 53.30 53.10 53.26 452,932 +0.39(+0.74%)
Jun 03, 2021 52.87 52.90 52.71 52.87 760,715 -0.35(-0.66%)
Jun 02, 2021 53.14 53.29 53.05 53.22 745,371 +0.04(+0.07%)
Jun 01, 2021 53.42 53.45 53.13 53.18 996,096 +0.38(+0.71%)
May 28, 2021 52.74 52.94 52.70 52.81 1,109,208 +0.16(+0.31%)
May 27, 2021 52.65 52.72 52.47 52.65 1,070,377 +0.13(+0.26%)
May 26, 2021 52.51 52.66 52.46 52.51 458,491 -0.18(-0.34%)
May 25, 2021 52.78 52.86 52.60 52.69 690,610 +0.09(+0.17%)
May 24, 2021 52.43 52.69 52.36 52.60 532,765 +0.30(+0.56%)
May 21, 2021 52.32 52.38 52.13 52.31 422,343 +0.08(+0.15%)
May 20, 2021 51.83 52.32 51.77 52.23 294,999 +0.75(+1.46%)
May 19, 2021 51.29 51.68 50.99 51.47 348,550 -0.56(-1.08%)
May 18, 2021 52.25 52.29 52.03 52.04 546,951 +0.06(+0.12%)
May 17, 2021 51.80 52.01 51.75 51.97 235,343 -0.06(-0.12%)
May 14, 2021 51.56 52.06 51.55 52.04 428,096 +0.98(+1.91%)
May 13, 2021 50.73 51.16 50.69 51.06 558,712 +0.42(+0.83%)
May 12, 2021 50.97 51.24 50.55 50.64 602,684 -0.55(-1.07%)
May 11, 2021 50.92 51.30 50.87 51.19 276,221 -0.61(-1.17%)
May 10, 2021 52.22 52.25 51.80 51.80 1,073,440 -0.41(-0.79%)
May 07, 2021 51.65 52.26 51.58 52.21 5,476,012 +0.76(+1.48%)
May 06, 2021 51.13 51.47 50.92 51.45 3,934,683 +0.37(+0.72%)
May 05, 2021 50.95 51.12 50.76 51.08 1,725,937 +0.67(+1.33%)
May 04, 2021 50.59 50.70 50.11 50.41 581,665 -0.87(-1.69%)
May 03, 2021 51.12 51.30 51.01 51.28 354,128 +0.65(+1.29%)
Apr 30, 2021 51.03 51.11 50.44 50.62 265,398 -0.71(-1.38%)
Apr 29, 2021 51.46 51.46 50.97 51.33 335,208 +0.06(+0.12%)
Apr 28, 2021 51.04 51.42 51.02 51.27 872,511 +0.16(+0.32%)
Apr 27, 2021 51.04 51.16 50.95 51.11 901,135 -0.04(-0.07%)
Apr 26, 2021 51.09 51.22 51.08 51.14 407,112 +0.13(+0.26%)
Apr 23, 2021 50.62 51.11 50.61 51.01 346,973 +0.52(+1.03%)
Apr 22, 2021 50.75 50.77 50.39 50.49 167,557 -0.16(-0.32%)
Apr 21, 2021 50.02 50.69 49.95 50.65 116,899 +0.47(+0.93%)
Apr 20, 2021 50.56 50.57 50.08 50.19 138,077 -0.86(-1.68%)
Apr 19, 2021 51.21 51.21 50.95 51.04 950,461 -0.05(-0.11%)
Apr 16, 2021 50.78 51.10 50.72 51.10 682,436 +0.59(+1.17%)
Apr 15, 2021 50.37 50.54 50.32 50.51 421,764 +0.42(+0.84%)
Apr 14, 2021 50.10 50.25 50.02 50.09 403,251 +0.01(+0.02%)
Apr 13, 2021 49.84 50.10 49.82 50.08 10,959,712 +0.30(+0.59%)
Apr 12, 2021 49.80 49.84 49.69 49.78 394,666 -0.25(-0.50%)
Apr 09, 2021 49.82 50.03 49.80 50.03 138,230 +0.14(+0.29%)
Apr 08, 2021 49.78 49.95 49.68 49.89 102,686 +0.35(+0.70%)
Apr 07, 2021 49.50 49.67 49.44 49.54 161,817 +0.10(+0.20%)
Apr 06, 2021 49.36 49.47 49.32 49.44 252,225 -0.44(-0.88%)
Apr 05, 2021 49.46 49.93 49.41 49.88 264,706 +0.80(+1.62%)
Apr 01, 2021 48.64 49.14 48.62 49.08 564,096 +0.79(+1.63%)
Mar 31, 2021 48.35 48.50 48.25 48.30 171,785 -0.05(-0.11%)
Mar 30, 2021 48.15 48.39 48.14 48.35 150,438 +0.06(+0.13%)
Mar 29, 2021 48.22 48.38 48.10 48.29 352,254 -0.18(-0.37%)
Mar 26, 2021 47.99 48.52 47.99 48.47 219,246 +0.60(+1.25%)
Mar 25, 2021 47.46 47.88 47.36 47.87 323,430 +0.26(+0.55%)
Mar 24, 2021 47.72 47.95 47.59 47.61 292,239 -0.13(-0.26%)
Mar 23, 2021 48.08 48.16 47.69 47.73 309,666 -0.65(-1.35%)
Mar 22, 2021 48.28 48.48 48.20 48.39 301,474 +0.19(+0.39%)
Mar 19, 2021 48.03 48.29 47.81 48.20 301,939 +0.06(+0.13%)
Mar 18, 2021 48.38 48.70 48.13 48.14 303,496 -0.56(-1.16%)
Mar 17, 2021 48.26 48.80 48.23 48.70 316,599 +0.21(+0.44%)
Mar 16, 2021 48.61 48.65 48.43 48.48 1,270,520 -0.04(-0.09%)
Mar 15, 2021 48.43 48.53 48.11 48.53 866,737 -0.12(-0.24%)
Mar 12, 2021 48.16 48.65 48.15 48.65 482,298 +0.04(+0.07%)
Mar 11, 2021 48.40 48.65 48.32 48.61 222,698 +0.44(+0.91%)
Mar 10, 2021 48.10 48.20 47.91 48.17 640,521 +0.31(+0.65%)
Mar 09, 2021 47.77 47.94 47.70 47.86 309,115 +0.72(+1.54%)
Mar 08, 2021 46.97 47.44 46.89 47.13 782,258 +0.09(+0.19%)
Mar 05, 2021 47.08 47.11 46.41 47.04 504,535 +0.21(+0.46%)
Mar 04, 2021 47.37 47.55 46.55 46.83 436,279 -0.54(-1.13%)
Mar 03, 2021 47.45 47.66 47.20 47.37 463,007 -0.28(-0.58%)
Mar 02, 2021 47.62 47.76 47.50 47.64 609,393 +0.15(+0.32%)
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.