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, 2023 49.73 49.88 49.60 49.71 332,135 +0.17(+0.34%)
Mar 30, 2023 49.51 49.64 49.43 49.54 772,058 +0.75(+1.54%)
Mar 29, 2023 48.68 48.84 48.58 48.79 537,210 +0.71(+1.48%)
Mar 28, 2023 48.00 48.17 47.92 48.08 352,045 +0.00(+0.00%)
Mar 27, 2023 47.96 48.16 47.84 48.08 524,594 +0.54(+1.14%)
Mar 24, 2023 47.35 47.59 47.05 47.54 629,449 -0.33(-0.69%)
Mar 23, 2023 48.38 48.64 47.66 47.87 2,973,553 +0.00(+0.00%)
Mar 22, 2023 48.15 48.81 47.87 47.87 616,898 -0.29(-0.61%)
Mar 21, 2023 48.18 48.24 47.89 48.16 567,797 +0.85(+1.81%)
Mar 20, 2023 46.91 47.40 46.86 47.31 762,431 +0.90(+1.94%)
Mar 17, 2023 46.47 46.60 46.13 46.41 605,837 -0.71(-1.51%)
Mar 16, 2023 46.05 47.12 45.98 47.12 1,239,374 +0.70(+1.51%)
Mar 15, 2023 45.96 46.50 45.74 46.42 2,382,202 -1.78(-3.70%)
Mar 14, 2023 48.13 48.21 47.82 48.20 874,348 +0.91(+1.93%)
Mar 13, 2023 47.08 47.68 46.95 47.29 1,290,680 -0.40(-0.84%)
Mar 10, 2023 48.21 48.31 47.62 47.69 956,404 -0.33(-0.69%)
Mar 09, 2023 48.47 48.67 48.00 48.02 966,369 -0.47(-0.98%)
Mar 08, 2023 48.41 48.65 48.28 48.50 2,917,073 +0.03(+0.06%)
Mar 07, 2023 49.28 49.30 48.35 48.47 1,696,262 -1.02(-2.05%)
Mar 06, 2023 49.46 49.66 49.40 49.48 239,251 -0.09(-0.17%)
Mar 03, 2023 49.17 49.57 48.99 49.57 786,786 +0.65(+1.34%)
Mar 02, 2023 48.54 48.98 48.50 48.91 693,527 +0.01(+0.02%)
Mar 01, 2023 49.07 49.11 48.66 48.91 805,904 +0.29(+0.61%)
Feb 28, 2023 48.95 49.03 48.59 48.61 437,148 -0.47(-0.97%)
Feb 27, 2023 48.96 49.15 48.87 49.09 1,215,830 +0.71(+1.47%)
Feb 24, 2023 48.35 48.52 48.14 48.37 770,434 -0.81(-1.64%)
Feb 23, 2023 49.16 49.28 48.77 49.18 611,076 +0.28(+0.56%)
Feb 22, 2023 49.10 49.19 48.81 48.91 648,429 -0.31(-0.64%)
Feb 21, 2023 49.41 49.58 49.15 49.22 1,076,772 -0.49(-0.99%)
Feb 17, 2023 49.32 49.78 49.25 49.71 297,396 +0.25(+0.50%)
Feb 16, 2023 49.29 49.79 49.26 49.47 423,475 -0.31(-0.63%)
Feb 15, 2023 49.31 49.78 49.25 49.78 774,274 -0.03(-0.06%)
Feb 14, 2023 49.44 49.99 49.29 49.81 651,821 +0.24(+0.48%)
Feb 13, 2023 49.10 49.57 49.08 49.57 763,308 +0.70(+1.44%)
Feb 10, 2023 48.88 48.94 48.66 48.87 434,340 -0.40(-0.81%)
Feb 09, 2023 49.87 49.90 49.18 49.27 235,666 +0.12(+0.25%)
Feb 08, 2023 49.33 49.40 49.01 49.14 296,513 -0.13(-0.27%)
Feb 07, 2023 48.71 49.35 48.57 49.28 570,528 +0.29(+0.60%)
Feb 06, 2023 49.03 49.10 48.74 48.98 638,610 -0.49(-1.00%)
Feb 03, 2023 49.46 49.94 49.39 49.47 421,730 -0.50(-1.01%)
Feb 02, 2023 50.11 50.12 49.61 49.98 1,602,382 +0.09(+0.19%)
Feb 01, 2023 49.36 50.06 48.88 49.88 2,480,577 +0.55(+1.12%)
Jan 31, 2023 48.91 49.33 48.79 49.33 431,991 +0.30(+0.62%)
Jan 30, 2023 49.16 49.36 49.00 49.03 479,202 -0.28(-0.58%)
Jan 27, 2023 49.10 49.41 49.03 49.31 2,484,387 -0.16(-0.33%)
Jan 26, 2023 49.45 49.47 49.03 49.47 663,391 +0.07(+0.13%)
Jan 25, 2023 48.85 49.42 48.82 49.41 489,546 +0.19(+0.39%)
Jan 24, 2023 48.98 49.26 48.77 49.22 546,725 -0.13(-0.27%)
Jan 23, 2023 48.95 49.37 48.93 49.35 870,634 +0.25(+0.50%)
Jan 20, 2023 48.64 49.10 48.54 49.10 684,896 +0.35(+0.72%)
Jan 19, 2023 48.65 48.82 48.42 48.75 508,173 -0.20(-0.41%)
Jan 18, 2023 49.73 49.77 48.94 48.95 1,021,779 -0.14(-0.29%)
Jan 17, 2023 49.15 49.35 48.96 49.10 584,077 +0.11(+0.23%)
Jan 13, 2023 48.47 49.00 48.47 48.98 532,938 +0.26(+0.53%)
Jan 12, 2023 48.40 48.82 47.95 48.72 654,214 +0.60(+1.24%)
Jan 11, 2023 48.00 48.13 47.83 48.13 832,161 +0.36(+0.75%)
Jan 10, 2023 47.58 47.79 47.51 47.77 1,089,821 +0.22(+0.46%)
Jan 09, 2023 47.74 48.03 47.55 47.55 1,039,182 +0.28(+0.58%)
Jan 06, 2023 46.28 47.30 46.05 47.27 872,052 +1.20(+2.60%)
Jan 05, 2023 46.11 46.27 45.99 46.08 1,057,072 -0.36(-0.78%)
Jan 04, 2023 46.43 46.58 46.10 46.44 541,939 +0.86(+1.90%)
Jan 03, 2023 45.76 46.00 45.36 45.57 2,179,422 +0.49(+1.09%)
Dec 30, 2022 45.32 45.45 44.99 45.08 659,406 -0.47(-1.02%)
Dec 29, 2022 45.40 45.71 45.36 45.55 2,617,268 +0.70(+1.57%)
Dec 28, 2022 45.42 45.54 44.84 44.84 391,605 -0.39(-0.86%)
Dec 27, 2022 45.20 45.41 45.15 45.23 1,248,879 +0.06(+0.13%)
Dec 23, 2022 44.86 45.23 44.80 45.18 268,170 +0.20(+0.44%)
Dec 22, 2022 45.17 45.17 44.59 44.98 1,002,548 -0.43(-0.94%)
Dec 21, 2022 45.10 45.53 45.08 45.40 571,059 +0.65(+1.46%)
Dec 20, 2022 44.63 44.94 44.61 44.75 379,362 +0.07(+0.15%)
Dec 19, 2022 44.94 45.00 44.57 44.68 416,086 -0.09(-0.21%)
Dec 16, 2022 44.82 45.05 44.59 44.78 644,506 -0.54(-1.19%)
Dec 15, 2022 45.93 45.93 45.17 45.32 1,200,934 -1.26(-2.71%)
Dec 14, 2022 46.53 46.93 46.26 46.58 937,843 +0.04(+0.08%)
Dec 13, 2022 47.14 47.26 46.30 46.54 517,349 +0.72(+1.57%)
Dec 12, 2022 45.70 45.85 45.56 45.82 681,855 +0.20(+0.43%)
Dec 09, 2022 45.74 45.99 45.60 45.62 539,519 -0.03(-0.06%)
Dec 08, 2022 45.42 45.72 45.26 45.65 734,716 +0.16(+0.35%)
Dec 07, 2022 45.54 45.75 45.33 45.49 1,098,921 -0.01(-0.02%)
Dec 06, 2022 45.85 45.92 45.35 45.50 680,631 -0.32(-0.70%)
Dec 05, 2022 46.27 46.37 45.72 45.82 692,159 -0.50(-1.08%)
Dec 02, 2022 45.93 46.44 45.93 46.32 512,196 +0.10(+0.22%)
Dec 01, 2022 46.35 46.46 46.02 46.22 3,087,418 +0.45(+0.99%)
Nov 30, 2022 45.34 45.91 44.85 45.76 842,084 +0.85(+1.89%)
Nov 29, 2022 44.91 45.19 44.80 44.92 480,581 +0.12(+0.27%)
Nov 28, 2022 45.23 45.45 44.77 44.79 1,633,821 -0.71(-1.55%)
Nov 25, 2022 45.28 45.62 45.27 45.50 351,203 +0.25(+0.56%)
Nov 23, 2022 44.82 45.30 44.82 45.25 429,145 +0.53(+1.18%)
Nov 22, 2022 44.31 44.72 44.29 44.72 970,724 +0.63(+1.43%)
Nov 21, 2022 44.04 44.20 43.91 44.09 683,283 -0.29(-0.66%)
Nov 18, 2022 44.48 44.52 44.26 44.38 687,454 +0.14(+0.32%)
Nov 17, 2022 43.64 44.28 43.64 44.24 1,641,084 -0.03(-0.06%)
Nov 16, 2022 44.44 44.53 44.15 44.27 1,455,620 -0.06(-0.13%)
Nov 15, 2022 44.95 44.95 43.84 44.32 1,134,147 +0.13(+0.30%)
Nov 14, 2022 44.40 44.68 44.17 44.19 1,775,738 -0.47(-1.06%)
Nov 11, 2022 44.10 44.76 43.95 44.66 528,639 +0.90(+2.07%)
Nov 10, 2022 43.14 43.79 42.95 43.76 995,046 +2.35(+5.67%)
Nov 09, 2022 41.69 41.96 41.40 41.41 1,443,199 -0.55(-1.30%)
Nov 08, 2022 41.66 42.20 41.63 41.96 429,668 +0.44(+1.07%)
Nov 07, 2022 41.49 41.67 41.29 41.51 820,802 +0.26(+0.64%)
Nov 04, 2022 40.80 41.32 40.56 41.25 1,428,602 +1.77(+4.49%)
Nov 03, 2022 39.23 39.70 39.23 39.48 872,758 -0.42(-1.06%)
Nov 02, 2022 40.60 41.14 39.89 39.90 1,000,872 -0.72(-1.76%)
Nov 01, 2022 41.16 41.19 40.43 40.62 2,707,792 +0.20(+0.49%)
Oct 31, 2022 40.39 40.52 40.28 40.42 1,017,165 -0.42(-1.04%)
Oct 28, 2022 40.37 40.86 40.27 40.84 524,718 +0.40(+0.98%)
Oct 27, 2022 40.64 41.04 40.40 40.45 2,642,328 -0.32(-0.79%)
Oct 26, 2022 40.29 41.03 40.29 40.77 1,523,399 +0.49(+1.22%)
Oct 25, 2022 39.60 40.33 39.60 40.28 647,302 +0.97(+2.47%)
Oct 24, 2022 39.19 39.53 38.98 39.31 865,620 +0.25(+0.63%)
Oct 21, 2022 38.06 39.08 37.95 39.06 1,219,032 +0.70(+1.82%)
Oct 20, 2022 38.45 38.93 38.25 38.37 823,572 -0.07(-0.17%)
Oct 19, 2022 38.60 38.75 38.18 38.43 459,542 -0.67(-1.71%)
Oct 18, 2022 39.37 39.41 38.80 39.10 1,423,051 +0.46(+1.20%)
Oct 17, 2022 38.55 38.84 38.53 38.64 1,164,604 +1.17(+3.12%)
Oct 14, 2022 38.31 38.44 37.40 37.47 2,077,199 -0.53(-1.39%)
Oct 13, 2022 36.43 38.19 36.32 38.00 1,752,381 +1.04(+2.80%)
Oct 12, 2022 36.97 37.19 36.90 36.96 644,114 -0.08(-0.20%)
Oct 11, 2022 37.26 37.73 36.91 37.04 863,918 -0.46(-1.23%)
Oct 10, 2022 37.73 37.82 37.26 37.50 1,352,224 -0.18(-0.48%)
Oct 07, 2022 38.11 38.19 37.53 37.68 801,055 -0.73(-1.89%)
Oct 06, 2022 38.68 38.89 38.36 38.40 2,159,870 -0.84(-2.14%)
Oct 05, 2022 39.07 39.50 38.74 39.24 1,663,912 -0.60(-1.51%)
Oct 04, 2022 39.31 39.91 39.29 39.85 1,284,273 +1.75(+4.60%)
Oct 03, 2022 37.67 38.25 37.54 38.09 2,383,314 +0.83(+2.23%)
Sep 30, 2022 37.17 37.81 37.10 37.26 4,818,374 +0.05(+0.13%)
Sep 29, 2022 36.92 37.26 36.52 37.22 6,038,839 -0.48(-1.28%)
Sep 28, 2022 36.59 37.77 36.49 37.70 2,138,568 +1.00(+2.72%)
Sep 27, 2022 37.15 37.37 36.42 36.70 1,659,095 -0.18(-0.49%)
Sep 26, 2022 37.13 37.51 36.69 36.88 2,516,337 -0.64(-1.71%)
Sep 23, 2022 37.96 37.98 37.23 37.52 1,781,958 -1.54(-3.93%)
Sep 22, 2022 39.32 39.38 38.82 39.05 1,450,638 -0.25(-0.62%)
Sep 21, 2022 39.85 40.17 39.30 39.30 1,471,775 -0.49(-1.23%)
Sep 20, 2022 39.92 40.03 39.51 39.79 2,082,602 -0.90(-2.20%)
Sep 19, 2022 40.02 40.68 40.02 40.68 1,082,676 +0.10(+0.26%)
Sep 16, 2022 40.44 40.74 40.31 40.58 1,122,802 -0.36(-0.87%)
Sep 15, 2022 41.00 41.35 40.85 40.94 1,032,154 -0.41(-1.00%)
Sep 14, 2022 41.24 41.49 41.05 41.35 1,101,670 +0.06(+0.14%)
Sep 13, 2022 41.99 42.29 41.26 41.30 1,001,689 -1.52(-3.54%)
Sep 12, 2022 42.74 43.02 42.71 42.81 726,787 +0.78(+1.86%)
Sep 09, 2022 41.77 42.06 41.75 42.03 770,815 +1.14(+2.79%)
Sep 08, 2022 40.35 40.94 40.25 40.89 1,165,120 -0.10(-0.25%)
Sep 07, 2022 40.27 41.02 40.27 41.00 2,181,637 +0.57(+1.40%)
Sep 06, 2022 40.74 40.87 40.30 40.43 2,273,350 +0.13(+0.33%)
Sep 02, 2022 41.01 41.37 40.16 40.30 2,029,009 -0.24(-0.58%)
Sep 01, 2022 40.46 40.56 40.03 40.53 3,012,824 -0.68(-1.65%)
Aug 31, 2022 41.47 41.65 41.19 41.21 1,249,612 -0.32(-0.77%)
Aug 30, 2022 42.13 42.17 41.44 41.53 1,837,099 -0.32(-0.77%)
Aug 29, 2022 41.75 42.02 41.69 41.85 2,866,522 +0.07(+0.16%)
Aug 26, 2022 43.09 43.13 41.76 41.79 1,073,426 -1.29(-3.00%)
Aug 25, 2022 42.72 43.08 42.62 43.08 856,937 +0.41(+0.95%)
Aug 24, 2022 42.43 42.82 42.35 42.67 507,155 +0.09(+0.22%)
Aug 23, 2022 42.50 42.91 42.46 42.58 2,334,020 +0.00(+0.00%)
Aug 22, 2022 42.91 42.92 42.48 42.58 556,711 -0.97(-2.23%)
Aug 19, 2022 43.81 43.83 43.48 43.55 742,749 -0.62(-1.41%)
Aug 18, 2022 44.29 44.33 44.03 44.17 754,090 -0.22(-0.49%)
Aug 17, 2022 44.34 44.61 44.13 44.39 1,060,086 -0.44(-0.99%)
Aug 16, 2022 44.56 44.93 44.56 44.83 695,938 +0.06(+0.13%)
Aug 15, 2022 44.73 44.83 44.61 44.77 629,302 -0.44(-0.98%)
Aug 12, 2022 44.91 45.22 44.77 45.22 625,345 +0.26(+0.59%)
Aug 11, 2022 45.16 45.29 44.88 44.95 594,919 -0.05(-0.10%)
Aug 10, 2022 44.95 45.22 44.78 45.00 1,298,635 +1.00(+2.27%)
Aug 09, 2022 44.24 44.33 43.95 44.00 657,664 -0.20(-0.45%)
Aug 08, 2022 44.45 44.61 44.11 44.20 1,137,589 +0.09(+0.21%)
Aug 05, 2022 43.85 44.19 43.79 44.11 568,491 -0.43(-0.97%)
Aug 04, 2022 44.34 44.59 44.27 44.54 1,357,443 +0.37(+0.83%)
Aug 03, 2022 44.10 44.24 43.83 44.17 752,595 +0.41(+0.95%)
Aug 02, 2022 44.11 44.23 43.76 43.76 854,865 -0.69(-1.55%)
Aug 01, 2022 44.44 44.66 44.25 44.45 656,567 -0.11(-0.25%)
Jul 29, 2022 44.06 44.59 43.94 44.56 1,610,320 +0.70(+1.59%)
Jul 28, 2022 43.47 43.91 43.18 43.86 806,185 +0.26(+0.61%)
Jul 27, 2022 42.97 43.66 42.82 43.60 822,916 +1.00(+2.35%)
Jul 26, 2022 42.82 42.89 42.56 42.60 1,961,934 -0.65(-1.50%)
Jul 25, 2022 43.28 43.35 43.01 43.25 763,162 +0.39(+0.90%)
Jul 22, 2022 43.14 43.42 42.67 42.86 719,028 -0.15(-0.35%)
Jul 21, 2022 42.46 43.07 42.35 43.01 884,516 +0.53(+1.24%)
Jul 20, 2022 42.76 42.88 42.26 42.48 1,118,340 -0.47(-1.10%)
Jul 19, 2022 42.55 43.02 42.52 42.96 1,236,717 +1.34(+3.22%)
Jul 18, 2022 42.01 42.18 41.54 41.62 1,237,248 +0.25(+0.62%)
Jul 15, 2022 40.93 41.39 40.73 41.36 2,872,546 +0.81(+2.00%)
Jul 14, 2022 40.26 40.61 39.91 40.55 1,404,343 -0.66(-1.60%)
Jul 13, 2022 40.68 41.44 40.67 41.21 1,286,478 -0.06(-0.14%)
Jul 12, 2022 41.16 41.63 41.16 41.27 1,034,406 +0.00(+0.00%)
Jul 11, 2022 41.41 41.58 41.21 41.27 928,387 -0.67(-1.60%)
Jul 08, 2022 41.75 42.09 41.57 41.94 2,004,223 +0.05(+0.11%)
Jul 07, 2022 41.60 41.90 41.59 41.89 1,472,347 +0.61(+1.48%)
Jul 06, 2022 41.09 41.34 40.90 41.28 2,147,758 +0.08(+0.21%)
Jul 05, 2022 40.77 41.21 40.54 41.19 2,442,374 -1.19(-2.80%)
Jul 01, 2022 41.76 42.41 41.57 42.38 4,087,054 +0.01(+0.02%)
Jun 30, 2022 41.81 42.43 41.58 42.37 8,132,930 -0.25(-0.60%)
Jun 29, 2022 42.90 43.01 42.61 42.63 5,643,139 -0.26(-0.62%)
Jun 28, 2022 43.48 43.68 42.88 42.89 1,186,250 -0.42(-0.98%)
Jun 27, 2022 43.36 43.63 43.21 43.31 979,110 -0.08(-0.20%)
Jun 24, 2022 42.67 43.43 42.66 43.40 1,095,269 +1.39(+3.30%)
Jun 23, 2022 41.95 42.03 41.52 42.01 2,771,581 -0.24(-0.56%)
Jun 22, 2022 41.98 42.66 41.95 42.25 2,205,261 -0.25(-0.58%)
Jun 21, 2022 42.68 42.79 42.47 42.49 1,245,431 +0.65(+1.55%)
Jun 17, 2022 42.00 42.23 41.60 41.84 1,915,786 -0.03(-0.07%)
Jun 16, 2022 41.84 42.20 41.63 41.87 1,920,895 -1.04(-2.42%)
Jun 15, 2022 42.63 43.17 42.07 42.91 1,647,128 +0.97(+2.31%)
Jun 14, 2022 42.42 42.54 41.58 41.94 1,362,601 -0.58(-1.37%)
Jun 13, 2022 42.75 43.02 42.40 42.52 1,739,021 -1.51(-3.42%)
Jun 10, 2022 44.26 44.32 43.90 44.03 1,262,884 -1.23(-2.73%)
Jun 09, 2022 46.08 46.20 45.26 45.26 749,522 -1.20(-2.57%)
Jun 08, 2022 46.64 46.84 46.41 46.46 747,932 -0.65(-1.39%)
Jun 07, 2022 46.55 47.17 46.53 47.12 1,082,908 +0.10(+0.22%)
Jun 06, 2022 47.34 47.44 46.91 47.01 503,172 +0.22(+0.47%)
Jun 03, 2022 46.89 47.01 46.66 46.79 789,266 -0.63(-1.32%)
Jun 02, 2022 46.77 47.44 46.62 47.42 627,783 +1.06(+2.29%)
Jun 01, 2022 47.10 47.15 46.14 46.36 1,564,233 -0.70(-1.49%)
May 31, 2022 47.11 47.37 46.93 47.06 1,527,345 -0.14(-0.29%)
May 27, 2022 46.99 47.20 46.93 47.20 1,342,646 +0.55(+1.19%)
May 26, 2022 46.28 46.76 46.24 46.65 711,978 +0.63(+1.36%)
May 25, 2022 45.69 46.27 45.69 46.02 2,546,486 -0.13(-0.28%)
May 24, 2022 46.04 46.24 45.80 46.15 1,471,667 -0.01(-0.02%)
May 23, 2022 45.79 46.24 45.71 46.16 1,234,970 +0.98(+2.16%)
May 20, 2022 45.40 45.43 44.59 45.18 2,051,352 +0.19(+0.43%)
May 19, 2022 44.25 45.13 44.25 44.99 5,729,073 +0.55(+1.24%)
May 18, 2022 45.15 45.24 44.39 44.43 1,094,826 -1.35(-2.94%)
May 17, 2022 45.67 45.80 45.38 45.78 1,594,783 +1.06(+2.37%)
May 16, 2022 44.46 44.95 44.29 44.72 1,144,238 +0.18(+0.39%)
May 13, 2022 43.96 44.65 43.94 44.54 956,155 +1.23(+2.83%)
May 12, 2022 43.11 43.76 42.93 43.32 5,934,908 -0.17(-0.38%)
May 11, 2022 43.93 44.55 43.45 43.48 2,397,754 -0.22(-0.51%)
May 10, 2022 44.13 44.18 43.39 43.71 3,586,352 +0.43(+1.00%)
May 09, 2022 43.82 43.88 43.16 43.27 2,253,795 -1.36(-3.06%)
May 06, 2022 44.88 45.00 44.41 44.64 1,501,411 -0.71(-1.57%)
May 05, 2022 46.21 46.22 44.96 45.35 2,024,323 -1.58(-3.36%)
May 04, 2022 46.12 47.00 45.64 46.92 2,298,876 +0.78(+1.70%)
May 03, 2022 46.14 46.30 45.95 46.14 1,180,948 +0.36(+0.79%)
May 02, 2022 45.86 46.10 45.28 45.78 1,826,853 -0.28(-0.60%)
Apr 29, 2022 46.67 46.93 45.99 46.06 2,112,581 -0.49(-1.05%)
Apr 28, 2022 46.16 46.64 45.76 46.54 1,385,296 +0.59(+1.28%)
Apr 27, 2022 45.84 46.25 45.59 45.95 1,814,179 +0.22(+0.48%)
Apr 26, 2022 46.88 46.91 45.73 45.73 1,971,552 -1.58(-3.33%)
Apr 25, 2022 47.11 47.36 46.64 47.31 2,073,332 -0.36(-0.75%)
Apr 22, 2022 48.38 48.40 47.64 47.67 1,047,440 -0.79(-1.64%)
Apr 21, 2022 49.47 49.54 48.32 48.46 1,748,696 -0.44(-0.90%)
Apr 20, 2022 48.93 49.06 48.72 48.90 1,742,558 +0.40(+0.82%)
Apr 19, 2022 48.09 48.54 48.09 48.51 1,352,171 +0.16(+0.32%)
Apr 18, 2022 48.32 48.69 48.23 48.35 1,316,835 -0.18(-0.36%)
Apr 14, 2022 48.76 48.86 48.47 48.53 1,284,480 -0.21(-0.43%)
Apr 13, 2022 48.23 48.78 48.23 48.74 6,366,051 +0.51(+1.05%)
Apr 12, 2022 48.72 48.83 48.13 48.23 1,207,124 -0.40(-0.81%)
Apr 11, 2022 48.94 49.09 48.59 48.63 2,261,553 -0.38(-0.77%)
Apr 08, 2022 48.74 49.19 48.70 49.00 960,379 +0.03(+0.06%)
Apr 07, 2022 48.91 49.07 48.46 48.98 1,584,305 +0.25(+0.51%)
Apr 06, 2022 48.66 48.96 48.37 48.73 2,945,001 -0.60(-1.21%)
Apr 05, 2022 49.63 49.83 49.17 49.33 956,596 -0.47(-0.94%)
Apr 04, 2022 49.59 49.89 49.54 49.80 2,088,696 +0.05(+0.09%)
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.