Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

57.54 +0.30 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.11 32.62 31.89 32.40 3,483,615 +0.10(+0.32%)
Mar 30, 2020 31.69 32.35 31.54 32.30 2,477,489 +0.46(+1.45%)
Mar 27, 2020 31.48 32.36 31.17 31.83 3,313,930 -1.07(-3.24%)
Mar 26, 2020 31.47 32.97 31.47 32.90 4,240,608 +1.55(+4.93%)
Mar 25, 2020 30.58 31.90 30.21 31.35 1,100,519 +1.09(+3.61%)
Mar 24, 2020 29.70 30.38 29.39 30.26 1,382,318 +2.53(+9.11%)
Mar 23, 2020 28.24 28.47 27.58 27.73 2,053,312 -0.18(-0.66%)
Mar 20, 2020 29.03 29.44 27.86 27.92 2,201,085 -0.37(-1.30%)
Mar 19, 2020 27.63 28.86 27.37 28.28 1,903,528 +0.52(+1.86%)
Mar 18, 2020 27.79 28.59 27.02 27.77 2,634,040 -1.85(-6.25%)
Mar 17, 2020 28.77 29.89 28.23 29.62 2,153,867 +0.87(+3.04%)
Mar 16, 2020 28.06 29.91 27.52 28.75 1,931,126 -3.79(-11.65%)
Mar 13, 2020 32.47 32.59 30.35 32.54 2,662,748 +2.00(+6.55%)
Mar 12, 2020 31.91 31.91 30.12 30.54 2,418,934 -3.97(-11.50%)
Mar 11, 2020 35.62 35.74 34.24 34.51 2,260,421 -2.13(-5.82%)
Mar 10, 2020 36.69 36.72 35.33 36.64 2,245,893 +1.28(+3.63%)
Mar 09, 2020 37.25 37.25 35.25 35.35 1,553,435 -3.36(-8.69%)
Mar 06, 2020 38.53 38.95 38.28 38.72 829,483 -0.57(-1.45%)
Mar 05, 2020 39.51 39.79 39.11 39.29 782,673 -1.32(-3.25%)
Mar 04, 2020 40.05 40.66 39.73 40.61 267,541 +1.35(+3.45%)
Mar 03, 2020 40.08 40.50 39.03 39.25 835,192 -0.38(-0.95%)
Mar 02, 2020 38.92 39.63 38.57 39.63 3,991,049 +0.79(+2.02%)
Feb 28, 2020 38.23 38.89 37.89 38.84 1,855,810 -0.28(-0.71%)
Feb 27, 2020 39.70 40.17 39.12 39.12 814,139 -1.30(-3.22%)
Feb 26, 2020 40.67 40.98 40.34 40.42 810,758 +0.06(+0.15%)
Feb 25, 2020 41.27 41.30 40.35 40.36 2,308,684 -0.90(-2.18%)
Feb 24, 2020 41.30 41.58 41.17 41.26 340,445 -1.85(-4.30%)
Feb 21, 2020 43.18 43.23 43.03 43.11 276,151 -0.16(-0.36%)
Feb 20, 2020 43.38 43.50 43.08 43.27 475,074 -0.20(-0.46%)
Feb 19, 2020 43.43 43.53 43.41 43.47 529,990 +0.23(+0.53%)
Feb 18, 2020 43.22 43.31 43.17 43.24 231,113 -0.20(-0.46%)
Feb 14, 2020 43.51 43.51 43.31 43.45 384,986 +0.00(+0.00%)
Feb 13, 2020 43.29 43.50 43.24 43.45 450,282 -0.24(-0.56%)
Feb 12, 2020 43.69 43.71 43.54 43.69 929,327 +0.22(+0.50%)
Feb 11, 2020 43.40 43.52 43.37 43.47 1,769,516 +0.33(+0.77%)
Feb 10, 2020 42.93 43.15 42.93 43.14 1,905,152 +0.17(+0.39%)
Feb 07, 2020 43.09 43.15 42.96 42.97 1,032,277 -0.45(-1.03%)
Feb 06, 2020 43.45 43.45 43.32 43.42 211,352 +0.05(+0.12%)
Feb 05, 2020 43.31 43.39 43.22 43.37 180,078 +0.51(+1.18%)
Feb 04, 2020 42.84 42.95 42.81 42.86 196,306 +0.70(+1.66%)
Feb 03, 2020 42.21 42.39 42.16 42.16 568,054 -0.08(-0.19%)
Jan 31, 2020 42.53 42.53 42.06 42.24 456,399 -0.65(-1.51%)
Jan 30, 2020 42.53 42.89 42.47 42.89 1,580,529 +0.02(+0.04%)
Jan 29, 2020 42.89 43.00 42.78 42.87 191,144 +0.08(+0.18%)
Jan 28, 2020 42.55 42.83 42.52 42.79 483,135 +0.36(+0.84%)
Jan 27, 2020 42.50 42.60 42.39 42.43 466,152 -0.89(-2.06%)
Jan 24, 2020 43.61 43.63 43.22 43.32 195,468 -0.15(-0.34%)
Jan 23, 2020 43.35 43.48 43.16 43.47 1,406,945 -0.08(-0.18%)
Jan 22, 2020 43.66 43.70 43.55 43.55 236,543 -0.04(-0.08%)
Jan 21, 2020 43.70 43.72 43.56 43.59 139,339 -0.31(-0.72%)
Jan 17, 2020 43.85 43.90 43.77 43.90 186,313 +0.22(+0.50%)
Jan 16, 2020 43.58 43.69 43.50 43.68 243,910 +0.19(+0.44%)
Jan 15, 2020 43.42 43.57 43.42 43.49 245,659 +0.04(+0.10%)
Jan 14, 2020 43.30 43.50 43.30 43.45 3,042,427 +0.03(+0.08%)
Jan 13, 2020 43.24 43.43 43.18 43.41 173,266 +0.17(+0.40%)
Jan 10, 2020 43.38 43.45 43.19 43.24 155,070 -0.20(-0.46%)
Jan 09, 2020 43.44 43.44 43.31 43.44 237,006 +0.05(+0.12%)
Jan 08, 2020 43.22 43.51 43.19 43.38 830,299 +0.08(+0.18%)
Jan 07, 2020 43.38 43.38 43.25 43.31 461,083 -0.17(-0.40%)
Jan 06, 2020 43.24 43.52 43.24 43.48 219,468 +0.08(+0.18%)
Jan 03, 2020 43.35 43.57 43.30 43.40 2,707,953 -0.50(-1.13%)
Jan 02, 2020 43.80 43.95 43.76 43.90 358,017 +0.32(+0.74%)
Dec 31, 2019 43.37 43.58 43.24 43.58 129,435 +0.29(+0.67%)
Dec 30, 2019 43.69 43.69 43.27 43.29 257,672 -0.36(-0.82%)
Dec 27, 2019 43.69 43.72 43.59 43.65 149,348 +0.24(+0.54%)
Dec 26, 2019 43.28 43.43 43.28 43.41 164,770 +0.17(+0.40%)
Dec 24, 2019 43.25 43.27 43.17 43.24 158,961 +0.04(+0.10%)
Dec 23, 2019 43.19 43.24 43.17 43.19 332,091 +0.07(+0.16%)
Dec 20, 2019 43.17 43.20 43.08 43.12 349,623 +0.09(+0.20%)
Dec 19, 2019 42.95 43.03 42.89 43.03 340,017 +0.05(+0.12%)
Dec 18, 2019 43.02 43.07 42.92 42.98 479,219 -0.05(-0.12%)
Dec 17, 2019 43.13 43.15 43.03 43.03 432,851 -0.35(-0.81%)
Dec 16, 2019 43.38 43.46 43.32 43.38 304,295 +0.56(+1.32%)
Dec 13, 2019 42.78 43.05 42.67 42.82 4,166,492 +0.45(+1.06%)
Dec 12, 2019 42.03 42.37 42.03 42.37 306,647 +0.32(+0.76%)
Dec 11, 2019 41.81 42.07 41.80 42.05 100,422 +0.24(+0.58%)
Dec 10, 2019 41.77 41.92 41.67 41.81 186,609 -0.02(-0.04%)
Dec 09, 2019 41.92 41.96 41.78 41.82 161,820 -0.16(-0.39%)
Dec 06, 2019 41.94 41.99 41.87 41.99 302,493 +0.40(+0.96%)
Dec 05, 2019 41.74 41.74 41.53 41.59 1,139,765 -0.09(-0.21%)
Dec 04, 2019 41.51 41.68 41.50 41.68 580,024 +0.42(+1.01%)
Dec 03, 2019 41.02 41.27 40.90 41.26 158,461 -0.17(-0.42%)
Dec 02, 2019 41.63 41.63 41.28 41.43 207,587 -0.24(-0.58%)
Nov 29, 2019 41.76 41.82 41.67 41.68 120,674 -0.28(-0.66%)
Nov 27, 2019 41.87 41.96 41.82 41.95 194,163 +0.13(+0.31%)
Nov 26, 2019 41.79 41.87 41.77 41.82 557,149 +0.04(+0.10%)
Nov 25, 2019 41.69 41.78 41.68 41.78 384,451 +0.33(+0.79%)
Nov 22, 2019 41.56 41.57 41.38 41.45 298,686 +0.08(+0.19%)
Nov 21, 2019 41.41 41.41 41.25 41.37 159,793 -0.03(-0.08%)
Nov 20, 2019 41.48 41.54 41.31 41.41 252,060 -0.29(-0.69%)
Nov 19, 2019 41.94 41.94 41.65 41.69 276,858 -0.09(-0.21%)
Nov 18, 2019 41.63 41.80 41.59 41.78 303,225 +0.11(+0.27%)
Nov 15, 2019 41.50 41.69 41.49 41.67 499,886 +0.28(+0.67%)
Nov 14, 2019 41.34 41.42 41.27 41.39 2,255,239 -0.10(-0.23%)
Nov 13, 2019 41.37 41.51 41.36 41.48 213,985 -0.04(-0.10%)
Nov 12, 2019 41.58 41.66 41.50 41.53 164,943 -0.05(-0.13%)
Nov 11, 2019 41.48 41.58 41.42 41.58 2,051,741 +0.04(+0.10%)
Nov 08, 2019 41.52 41.57 41.42 41.54 1,013,733 -0.08(-0.19%)
Nov 07, 2019 41.75 41.76 41.61 41.61 325,464 +0.03(+0.08%)
Nov 06, 2019 41.62 41.68 41.53 41.58 5,543,439 -0.03(-0.08%)
Nov 05, 2019 41.61 41.61 41.50 41.61 1,667,865 -0.07(-0.17%)
Nov 04, 2019 41.75 41.79 41.61 41.68 143,864 +0.21(+0.50%)
Nov 01, 2019 41.33 41.48 41.32 41.48 202,469 +0.32(+0.78%)
Oct 31, 2019 41.16 41.16 40.98 41.16 138,703 -0.16(-0.40%)
Oct 30, 2019 41.06 41.32 40.86 41.32 408,402 +0.25(+0.61%)
Oct 29, 2019 40.90 41.09 40.90 41.07 587,679 -0.06(-0.15%)
Oct 28, 2019 41.00 41.15 41.00 41.13 555,065 +0.25(+0.61%)
Oct 25, 2019 40.77 40.93 40.77 40.88 205,469 -0.05(-0.13%)
Oct 24, 2019 41.02 41.03 40.84 40.93 124,471 +0.10(+0.25%)
Oct 23, 2019 40.66 40.83 40.62 40.83 200,242 +0.23(+0.56%)
Oct 22, 2019 40.72 40.87 40.58 40.60 268,717 -0.16(-0.40%)
Oct 21, 2019 40.84 40.87 40.72 40.77 334,190 +0.15(+0.36%)
Oct 18, 2019 40.52 40.64 40.39 40.62 319,452 +0.06(+0.15%)
Oct 17, 2019 40.66 40.69 40.42 40.56 183,663 +0.18(+0.45%)
Oct 16, 2019 40.30 40.45 40.24 40.38 413,049 +0.06(+0.15%)
Oct 15, 2019 39.93 40.42 39.88 40.31 309,228 +0.52(+1.31%)
Oct 14, 2019 39.72 39.85 39.70 39.79 251,620 -0.12(-0.30%)
Oct 11, 2019 39.86 40.09 39.84 39.92 642,711 +0.87(+2.22%)
Oct 10, 2019 38.74 39.08 38.71 39.05 498,430 +0.33(+0.85%)
Oct 09, 2019 38.67 38.76 38.58 38.72 208,877 +0.32(+0.84%)
Oct 08, 2019 38.55 38.57 38.36 38.40 343,144 -0.49(-1.25%)
Oct 07, 2019 38.82 39.03 38.82 38.88 240,043 +0.06(+0.16%)
Oct 04, 2019 38.54 38.86 38.53 38.82 494,926 +0.34(+0.88%)
Oct 03, 2019 38.25 38.50 38.10 38.49 416,450 +0.22(+0.57%)
Oct 02, 2019 38.60 38.60 38.16 38.27 239,261 -0.93(-2.37%)
Oct 01, 2019 39.52 39.53 39.14 39.20 492,477 -0.45(-1.14%)
Sep 30, 2019 39.54 39.71 39.54 39.65 447,564 +0.16(+0.40%)
Sep 27, 2019 39.61 39.68 39.42 39.49 259,345 -0.02(-0.04%)
Sep 26, 2019 39.50 39.60 39.42 39.51 442,462 +0.19(+0.49%)
Sep 25, 2019 39.20 39.34 39.04 39.32 377,830 -0.23(-0.57%)
Sep 24, 2019 39.77 39.79 39.50 39.54 491,707 -0.18(-0.46%)
Sep 23, 2019 39.59 39.76 39.55 39.73 550,170 -0.15(-0.37%)
Sep 20, 2019 40.04 40.09 39.84 39.87 359,484 -0.09(-0.22%)
Sep 19, 2019 40.06 40.11 39.96 39.96 171,798 +0.10(+0.24%)
Sep 18, 2019 39.83 39.93 39.66 39.86 241,020 -0.03(-0.07%)
Sep 17, 2019 39.66 39.90 39.62 39.89 380,760 +0.19(+0.48%)
Sep 16, 2019 39.86 39.86 39.66 39.70 322,830 -0.43(-1.08%)
Sep 13, 2019 40.08 40.22 40.05 40.13 1,459,397 +0.21(+0.52%)
Sep 12, 2019 39.60 40.01 39.60 39.92 505,534 +0.23(+0.59%)
Sep 11, 2019 39.52 39.71 39.51 39.69 290,125 +0.22(+0.55%)
Sep 10, 2019 39.31 39.56 39.28 39.47 518,164 +0.03(+0.07%)
Sep 09, 2019 39.53 39.53 39.39 39.45 286,925 +0.04(+0.11%)
Sep 06, 2019 39.46 39.52 39.40 39.40 649,287 +0.09(+0.22%)
Sep 05, 2019 39.47 39.51 39.31 39.32 462,831 +0.22(+0.55%)
Sep 04, 2019 38.98 39.12 38.95 39.10 240,115 +0.56(+1.46%)
Sep 03, 2019 38.36 38.54 38.32 38.54 1,320,852 -0.10(-0.27%)
Aug 30, 2019 38.81 38.81 38.49 38.64 511,769 +0.17(+0.45%)
Aug 29, 2019 38.52 38.56 38.36 38.47 485,026 +0.36(+0.93%)
Aug 28, 2019 37.99 38.25 37.89 38.11 608,091 -0.06(-0.16%)
Aug 27, 2019 38.42 38.42 38.17 38.17 549,782 +0.06(+0.16%)
Aug 26, 2019 38.21 38.24 38.03 38.11 654,525 +0.22(+0.57%)
Aug 23, 2019 38.31 38.59 37.88 37.90 2,241,011 -0.48(-1.24%)
Aug 22, 2019 38.51 38.53 38.24 38.37 821,416 -0.03(-0.09%)
Aug 21, 2019 38.57 38.57 38.41 38.41 1,650,036 +0.39(+1.03%)
Aug 20, 2019 38.10 38.13 37.94 38.02 384,979 -0.18(-0.48%)
Aug 19, 2019 38.36 38.36 38.19 38.20 609,158 +0.30(+0.80%)
Aug 16, 2019 37.60 37.91 37.60 37.90 513,500 +0.47(+1.25%)
Aug 15, 2019 37.38 37.54 37.25 37.43 558,460 -0.01(-0.02%)
Aug 14, 2019 37.77 37.81 37.42 37.44 1,253,023 -1.09(-2.83%)
Aug 13, 2019 38.09 38.63 38.04 38.53 818,941 +0.32(+0.84%)
Aug 12, 2019 38.37 38.49 38.16 38.21 338,372 -0.29(-0.77%)
Aug 09, 2019 38.57 38.62 38.39 38.50 509,000 -0.17(-0.45%)
Aug 08, 2019 38.51 38.83 38.46 38.68 569,079 +0.28(+0.72%)
Aug 07, 2019 37.94 38.42 37.91 38.40 2,208,611 +0.24(+0.64%)
Aug 06, 2019 38.14 38.25 37.93 38.16 1,432,485 +0.19(+0.50%)
Aug 05, 2019 38.24 38.29 37.76 37.97 942,226 -0.79(-2.04%)
Aug 02, 2019 38.99 38.99 38.62 38.75 637,289 -0.37(-0.95%)
Aug 01, 2019 39.27 39.61 39.03 39.13 855,935 -0.15(-0.38%)
Jul 31, 2019 39.53 39.67 38.99 39.27 5,375,824 -0.32(-0.81%)
Jul 30, 2019 39.60 39.67 39.49 39.60 642,377 -0.59(-1.47%)
Jul 29, 2019 40.28 40.28 40.12 40.18 369,772 +0.09(+0.22%)
Jul 26, 2019 40.13 40.15 40.05 40.10 445,087 +0.13(+0.33%)
Jul 25, 2019 40.22 40.22 39.92 39.97 3,065,130 -0.34(-0.84%)
Jul 24, 2019 40.17 40.31 40.17 40.31 214,066 -0.01(-0.02%)
Jul 23, 2019 40.30 40.32 40.20 40.31 248,011 +0.26(+0.65%)
Jul 22, 2019 39.97 40.12 39.97 40.05 346,767 +0.10(+0.24%)
Jul 19, 2019 40.10 40.10 39.94 39.96 1,112,256 -0.22(-0.54%)
Jul 18, 2019 40.00 40.20 39.90 40.18 3,402,877 +0.11(+0.28%)
Jul 17, 2019 40.14 40.25 40.04 40.06 384,691 -0.06(-0.15%)
Jul 16, 2019 40.18 40.29 40.12 40.12 233,126 -0.18(-0.45%)
Jul 15, 2019 40.32 40.35 40.24 40.31 389,179 +0.06(+0.15%)
Jul 12, 2019 40.15 40.25 40.10 40.25 807,687 +0.04(+0.11%)
Jul 11, 2019 40.29 40.31 40.08 40.20 303,224 -0.04(-0.11%)
Jul 10, 2019 40.32 40.37 40.15 40.25 482,162 +0.16(+0.41%)
Jul 09, 2019 39.94 40.12 39.94 40.08 218,027 -0.18(-0.45%)
Jul 08, 2019 40.25 40.32 40.24 40.26 359,038 -0.19(-0.47%)
Jul 05, 2019 40.44 40.49 40.22 40.45 612,485 -0.40(-0.98%)
Jul 03, 2019 40.83 40.88 40.78 40.85 334,334 +0.35(+0.86%)
Jul 02, 2019 40.53 40.58 40.49 40.51 2,055,656 +0.05(+0.13%)
Jul 01, 2019 40.71 40.71 40.38 40.45 318,739 +0.06(+0.15%)
Jun 28, 2019 40.31 40.43 40.28 40.39 253,116 +0.34(+0.84%)
Jun 27, 2019 40.12 40.15 40.05 40.05 578,765 +0.03(+0.07%)
Jun 26, 2019 40.17 40.17 40.03 40.03 309,040 +0.00(+0.00%)
Jun 25, 2019 40.30 40.32 40.01 40.03 518,062 -0.28(-0.69%)
Jun 24, 2019 40.30 40.37 40.27 40.31 337,202 +0.11(+0.28%)
Jun 21, 2019 40.16 40.31 40.09 40.19 712,393 -0.10(-0.26%)
Jun 20, 2019 40.28 40.33 40.15 40.30 4,242,457 +0.46(+1.15%)
Jun 19, 2019 39.64 39.90 39.64 39.84 259,227 +0.20(+0.50%)
Jun 18, 2019 39.47 39.68 39.46 39.64 305,940 +0.55(+1.40%)
Jun 17, 2019 39.10 39.20 39.05 39.09 251,466 -0.04(-0.11%)
Jun 14, 2019 39.19 39.19 39.08 39.13 123,016 -0.32(-0.81%)
Jun 13, 2019 39.53 39.55 39.41 39.46 162,978 +0.03(+0.06%)
Jun 12, 2019 39.55 39.63 39.40 39.43 101,486 -0.25(-0.64%)
Jun 11, 2019 39.66 39.80 39.59 39.68 964,146 +0.29(+0.73%)
Jun 10, 2019 39.39 39.51 39.37 39.40 358,569 +0.06(+0.15%)
Jun 07, 2019 39.26 39.48 39.24 39.34 228,256 +0.51(+1.33%)
Jun 06, 2019 38.81 38.93 38.71 38.82 1,746,455 +0.17(+0.44%)
Jun 05, 2019 38.82 38.84 38.64 38.65 678,437 +0.00(+0.00%)
Jun 04, 2019 38.55 38.68 38.44 38.65 1,754,298 +0.47(+1.24%)
Jun 03, 2019 38.03 38.25 37.95 38.18 366,308 +0.24(+0.62%)
May 31, 2019 37.87 37.98 37.72 37.95 145,178 -0.33(-0.86%)
May 30, 2019 38.16 38.31 38.15 38.27 183,646 +0.23(+0.60%)
May 29, 2019 38.05 38.09 37.90 38.05 516,291 -0.41(-1.08%)
May 28, 2019 38.78 38.85 38.46 38.46 109,150 -0.39(-1.00%)
May 24, 2019 38.79 38.86 38.71 38.85 1,396,680 +0.41(+1.05%)
May 23, 2019 38.35 38.45 38.25 38.44 197,513 -0.41(-1.06%)
May 22, 2019 38.82 38.99 38.82 38.86 210,617 -0.18(-0.45%)
May 21, 2019 38.93 39.09 38.86 39.03 226,257 +0.31(+0.81%)
May 20, 2019 38.72 38.84 38.61 38.72 166,920 -0.30(-0.78%)
May 17, 2019 38.98 39.16 38.97 39.03 209,887 -0.22(-0.56%)
May 16, 2019 39.04 39.35 39.04 39.24 1,830,459 +0.30(+0.76%)
May 15, 2019 38.49 38.98 38.48 38.95 2,515,503 +0.14(+0.37%)
May 14, 2019 38.65 38.91 38.63 38.81 282,671 +0.37(+0.97%)
May 13, 2019 38.60 38.65 38.35 38.43 344,906 -0.89(-2.27%)
May 10, 2019 39.05 39.35 38.91 39.33 762,870 +0.29(+0.73%)
May 09, 2019 38.85 39.13 38.78 39.04 556,316 -0.24(-0.60%)
May 08, 2019 39.23 39.40 39.16 39.28 390,704 +0.14(+0.35%)
May 07, 2019 39.43 39.46 38.99 39.14 393,888 -0.68(-1.72%)
May 06, 2019 39.40 39.89 39.32 39.83 943,222 -0.42(-1.05%)
May 03, 2019 40.01 40.26 39.97 40.25 687,140 +0.41(+1.04%)
May 02, 2019 39.96 39.99 39.75 39.84 630,621 -0.11(-0.27%)
May 01, 2019 40.30 40.35 39.94 39.94 536,134 -0.30(-0.75%)
Apr 30, 2019 40.13 40.30 40.04 40.25 622,473 +0.16(+0.40%)
Apr 29, 2019 39.91 40.11 39.89 40.09 613,013 +0.24(+0.59%)
Apr 26, 2019 39.87 39.94 39.80 39.85 2,047,674 +0.01(+0.02%)
Apr 25, 2019 39.75 39.87 39.68 39.84 356,041 -0.12(-0.30%)
Apr 24, 2019 40.05 40.08 39.89 39.96 1,064,629 -0.20(-0.50%)
Apr 23, 2019 40.02 40.18 40.01 40.16 216,590 -0.03(-0.08%)
Apr 22, 2019 40.12 40.26 40.12 40.20 334,801 +0.00(+0.00%)
Apr 18, 2019 40.20 40.22 40.10 40.20 2,639,531 -0.08(-0.19%)
Apr 17, 2019 40.32 40.32 40.16 40.27 221,064 +0.14(+0.36%)
Apr 16, 2019 40.21 40.21 40.11 40.13 195,261 +0.00(+0.00%)
Apr 15, 2019 40.06 40.13 39.98 40.13 1,544,583 +0.12(+0.30%)
Apr 12, 2019 39.96 40.03 39.91 40.01 339,540 +0.28(+0.70%)
Apr 11, 2019 39.74 39.81 39.64 39.73 304,791 +0.02(+0.04%)
Apr 10, 2019 39.59 39.75 39.53 39.72 768,563 +0.17(+0.43%)
Apr 09, 2019 39.67 39.67 39.51 39.55 499,087 -0.22(-0.55%)
Apr 08, 2019 39.81 39.81 39.67 39.77 1,395,559 +0.03(+0.09%)
Apr 05, 2019 39.62 39.75 39.60 39.73 1,240,480 +0.12(+0.30%)
Apr 04, 2019 39.59 39.66 39.53 39.62 614,976 -0.08(-0.21%)
Apr 03, 2019 39.61 39.77 39.57 39.70 585,941 +0.37(+0.94%)
Apr 02, 2019 39.20 39.36 39.09 39.33 1,816,528 +0.12(+0.30%)
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.