Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

57.67 +0.13 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.92 38.98 38.78 38.96 269,360 +0.07(+0.19%)
Jul 28, 2017 38.73 38.89 38.66 38.89 170,642 +0.11(+0.27%)
Jul 27, 2017 39.06 39.06 38.69 38.78 201,637 -0.20(-0.52%)
Jul 26, 2017 38.85 39.04 38.74 38.99 220,425 +0.32(+0.84%)
Jul 25, 2017 38.85 38.88 38.65 38.66 458,374 +0.06(+0.15%)
Jul 24, 2017 38.52 38.61 38.41 38.61 315,832 -0.10(-0.25%)
Jul 21, 2017 38.70 38.73 38.51 38.70 233,480 -0.23(-0.58%)
Jul 20, 2017 38.84 38.96 38.80 38.93 151,409 +0.17(+0.44%)
Jul 19, 2017 38.66 38.76 38.63 38.76 197,258 +0.12(+0.31%)
Jul 18, 2017 38.61 38.64 38.52 38.64 275,589 +0.00(+0.00%)
Jul 17, 2017 38.65 38.68 38.60 38.64 173,956 -0.07(-0.19%)
Jul 14, 2017 38.51 38.73 38.44 38.71 274,616 +0.28(+0.74%)
Jul 13, 2017 38.38 38.43 38.27 38.43 438,247 +0.14(+0.36%)
Jul 12, 2017 38.18 38.31 38.18 38.29 195,795 +0.35(+0.92%)
Jul 11, 2017 37.76 37.94 37.68 37.94 253,358 +0.02(+0.04%)
Jul 10, 2017 37.80 37.93 37.76 37.93 243,280 +0.09(+0.23%)
Jul 07, 2017 37.67 37.85 37.59 37.84 189,920 +0.08(+0.21%)
Jul 06, 2017 37.65 37.86 37.59 37.76 346,720 -0.14(-0.36%)
Jul 05, 2017 37.79 37.89 37.70 37.89 487,149 +0.03(+0.09%)
Jul 03, 2017 37.89 37.97 37.85 37.86 493,427 -0.03(-0.09%)
Jun 30, 2017 37.89 37.98 37.61 37.89 666,963 +0.04(+0.11%)
Jun 29, 2017 38.12 38.12 37.67 37.85 1,056,344 -0.42(-1.10%)
Jun 28, 2017 38.05 38.29 38.05 38.27 1,479,609 +0.32(+0.85%)
Jun 27, 2017 37.93 38.04 37.86 37.95 1,965,731 +0.07(+0.19%)
Jun 26, 2017 38.09 38.10 37.86 37.88 184,351 +0.09(+0.24%)
Jun 23, 2017 37.68 37.83 37.59 37.79 186,104 +0.14(+0.37%)
Jun 22, 2017 37.59 37.73 37.56 37.65 248,477 -0.03(-0.09%)
Jun 21, 2017 37.59 37.71 37.57 37.68 171,501 +0.00(+0.00%)
Jun 20, 2017 38.00 38.00 37.59 37.68 326,194 -0.43(-1.12%)
Jun 19, 2017 38.11 38.17 38.06 38.11 409,166 +0.14(+0.36%)
Jun 16, 2017 37.69 37.98 37.69 37.98 466,098 +0.50(+1.34%)
Jun 15, 2017 37.30 37.51 37.25 37.48 354,753 -0.48(-1.26%)
Jun 14, 2017 38.25 38.25 37.83 37.95 280,604 -0.03(-0.08%)
Jun 13, 2017 37.91 38.02 37.88 37.98 364,157 +0.25(+0.67%)
Jun 12, 2017 37.77 37.77 37.58 37.73 409,787 -0.22(-0.59%)
Jun 09, 2017 37.90 38.01 37.77 37.95 230,712 -0.11(-0.29%)
Jun 08, 2017 37.98 38.06 37.92 38.06 679,011 -0.12(-0.31%)
Jun 07, 2017 38.20 38.28 37.98 38.18 352,823 +0.02(+0.04%)
Jun 06, 2017 38.12 38.18 38.09 38.17 410,731 -0.18(-0.48%)
Jun 05, 2017 38.34 38.35 38.27 38.35 1,636,377 -0.22(-0.58%)
Jun 02, 2017 38.49 38.58 38.39 38.57 302,697 +0.24(+0.62%)
Jun 01, 2017 38.18 38.33 38.12 38.33 271,441 +0.23(+0.61%)
May 31, 2017 38.21 38.25 38.04 38.10 264,405 +0.14(+0.38%)
May 30, 2017 37.90 37.99 37.88 37.96 221,422 -0.03(-0.08%)
May 26, 2017 37.95 37.99 37.88 37.99 180,926 -0.15(-0.40%)
May 25, 2017 38.19 38.21 38.07 38.14 447,472 -0.06(-0.17%)
May 24, 2017 38.08 38.21 38.01 38.21 292,530 +0.10(+0.25%)
May 23, 2017 38.24 38.26 38.06 38.11 387,242 -0.05(-0.13%)
May 22, 2017 38.19 38.21 38.07 38.16 310,125 +0.11(+0.29%)
May 19, 2017 37.87 38.05 37.87 38.05 456,190 +0.49(+1.31%)
May 18, 2017 37.44 37.55 37.28 37.55 465,734 +0.04(+0.11%)
May 17, 2017 37.85 37.85 37.50 37.52 274,102 -0.48(-1.28%)
May 16, 2017 37.98 38.01 37.91 38.00 468,456 +0.33(+0.87%)
May 15, 2017 37.56 37.67 37.52 37.67 645,802 +0.21(+0.55%)
May 12, 2017 37.26 37.47 37.24 37.47 741,340 +0.28(+0.75%)
May 11, 2017 37.12 37.19 37.00 37.19 578,586 -0.16(-0.43%)
May 10, 2017 37.24 37.35 37.17 37.35 999,875 +0.15(+0.41%)
May 09, 2017 37.26 37.28 37.12 37.20 1,304,957 -0.04(-0.11%)
May 08, 2017 37.26 37.26 37.14 37.24 996,753 -0.37(-0.97%)
May 05, 2017 37.21 37.61 37.19 37.60 803,493 +0.45(+1.22%)
May 04, 2017 36.83 37.16 36.83 37.15 1,278,591 +0.52(+1.41%)
May 03, 2017 36.66 36.70 36.56 36.63 210,525 -0.13(-0.35%)
May 02, 2017 36.61 36.76 36.55 36.76 194,682 +0.27(+0.74%)
May 01, 2017 36.55 36.55 36.42 36.49 180,559 +0.16(+0.43%)
Apr 28, 2017 36.43 36.43 36.33 36.33 209,756 -0.03(-0.08%)
Apr 27, 2017 36.37 36.39 36.23 36.36 528,848 +0.06(+0.15%)
Apr 26, 2017 36.29 36.41 36.29 36.31 397,479 -0.14(-0.37%)
Apr 25, 2017 36.32 36.46 36.26 36.44 2,119,089 +0.32(+0.88%)
Apr 24, 2017 35.94 36.14 35.94 36.12 227,721 +1.22(+3.51%)
Apr 21, 2017 34.86 34.90 34.80 34.90 275,510 -0.03(-0.09%)
Apr 20, 2017 34.99 35.07 34.92 34.93 227,300 +0.25(+0.73%)
Apr 19, 2017 34.85 34.87 34.62 34.68 153,613 -0.08(-0.23%)
Apr 18, 2017 34.66 34.77 34.53 34.76 278,313 -0.14(-0.39%)
Apr 17, 2017 34.84 34.94 34.79 34.89 199,262 +0.22(+0.64%)
Apr 13, 2017 34.76 34.80 34.65 34.67 249,127 -0.21(-0.62%)
Apr 12, 2017 34.83 34.94 34.75 34.88 292,969 -0.02(-0.05%)
Apr 11, 2017 34.88 34.90 34.64 34.90 147,085 +0.21(+0.60%)
Apr 10, 2017 34.71 34.78 34.67 34.69 105,485 -0.02(-0.05%)
Apr 07, 2017 34.66 34.79 34.66 34.71 707,717 -0.08(-0.23%)
Apr 06, 2017 34.85 34.88 34.72 34.79 729,191 +0.08(+0.23%)
Apr 05, 2017 34.86 34.95 34.70 34.71 194,173 -0.15(-0.43%)
Apr 04, 2017 34.72 34.88 34.68 34.86 222,320 -0.01(-0.02%)
Apr 03, 2017 34.91 34.92 34.60 34.87 314,297 -0.10(-0.27%)
Mar 31, 2017 34.89 35.07 34.84 34.96 175,143 +0.08(+0.23%)
Mar 30, 2017 34.94 35.03 34.88 34.88 145,663 -0.11(-0.32%)
Mar 29, 2017 34.88 35.00 34.80 34.99 413,988 -0.07(-0.20%)
Mar 28, 2017 35.00 35.13 34.95 35.07 3,885,159 +0.02(+0.05%)
Mar 27, 2017 34.92 35.05 34.84 35.05 250,645 +0.17(+0.48%)
Mar 24, 2017 34.77 34.92 34.75 34.88 7,936,481 +0.14(+0.41%)
Mar 23, 2017 34.58 34.81 34.58 34.74 154,819 +0.10(+0.30%)
Mar 22, 2017 34.52 34.65 34.46 34.64 182,520 +0.02(+0.05%)
Mar 21, 2017 35.09 35.10 34.62 34.62 140,874 -0.07(-0.21%)
Mar 20, 2017 34.84 34.84 34.65 34.69 431,016 -0.12(-0.33%)
Mar 17, 2017 34.81 34.88 34.69 34.81 319,112 +0.05(+0.15%)
Mar 16, 2017 34.63 34.78 34.57 34.76 229,522 +0.36(+1.04%)
Mar 15, 2017 34.01 34.42 33.97 34.40 99,499 +0.45(+1.31%)
Mar 14, 2017 33.98 34.02 33.88 33.95 132,917 -0.25(-0.72%)
Mar 13, 2017 34.18 34.22 34.14 34.20 156,857 +0.10(+0.30%)
Mar 10, 2017 33.99 34.12 33.95 34.10 332,626 +0.31(+0.92%)
Mar 09, 2017 33.74 33.79 33.66 33.79 72,056 +0.24(+0.71%)
Mar 08, 2017 33.71 33.71 33.53 33.55 157,791 -0.14(-0.42%)
Mar 07, 2017 33.67 33.73 33.57 33.69 527,079 -0.14(-0.42%)
Mar 06, 2017 33.91 33.91 33.75 33.83 207,700 -0.20(-0.58%)
Mar 03, 2017 33.86 34.06 33.78 34.03 5,771,277 +0.28(+0.82%)
Mar 02, 2017 33.79 33.83 33.71 33.75 157,704 -0.12(-0.35%)
Mar 01, 2017 33.75 33.99 33.69 33.87 198,246 +0.34(+1.02%)
Feb 28, 2017 33.53 33.64 33.50 33.53 80,169 -0.02(-0.07%)
Feb 27, 2017 33.44 33.58 33.40 33.56 106,601 +0.08(+0.24%)
Feb 24, 2017 33.41 33.53 33.37 33.48 94,414 -0.29(-0.85%)
Feb 23, 2017 33.83 33.84 33.69 33.76 239,441 +0.08(+0.25%)
Feb 22, 2017 33.55 33.71 33.47 33.68 92,449 -0.02(-0.06%)
Feb 21, 2017 33.64 33.71 33.59 33.70 240,988 +0.03(+0.09%)
Feb 17, 2017 33.67 33.67 33.67 0 -0.14(-0.40%)
Feb 16, 2017 33.67 33.82 33.67 33.80 108,063 +0.12(+0.35%)
Feb 15, 2017 33.40 33.69 33.40 33.68 129,725 +0.14(+0.43%)
Feb 14, 2017 33.53 33.54 33.36 33.54 107,438 +0.02(+0.07%)
Feb 13, 2017 33.59 33.61 33.48 33.52 312,558 +0.09(+0.26%)
Feb 10, 2017 33.28 33.44 33.27 33.43 386,493 +0.06(+0.19%)
Feb 09, 2017 33.32 33.40 33.30 33.36 137,779 +0.10(+0.29%)
Feb 08, 2017 33.15 33.27 33.04 33.27 111,023 +0.07(+0.22%)
Feb 07, 2017 33.19 33.21 33.10 33.20 101,770 +0.00(+0.00%)
Feb 06, 2017 33.21 33.23 33.10 33.20 94,477 -0.31(-0.93%)
Feb 03, 2017 33.52 33.58 33.44 33.51 133,713 +0.10(+0.29%)
Feb 02, 2017 33.49 33.51 33.33 33.41 118,328 -0.02(-0.06%)
Feb 01, 2017 33.45 33.49 33.29 33.43 90,730 +0.11(+0.32%)
Jan 31, 2017 33.28 33.35 33.16 33.32 158,414 +0.17(+0.53%)
Jan 30, 2017 33.09 33.16 33.01 33.15 187,804 -0.28(-0.83%)
Jan 27, 2017 33.47 33.49 33.37 33.43 102,575 -0.01(-0.02%)
Jan 26, 2017 33.48 33.54 33.37 33.44 166,860 -0.22(-0.66%)
Jan 25, 2017 33.49 33.67 33.49 33.66 332,107 +0.38(+1.15%)
Jan 24, 2017 33.19 33.31 33.11 33.28 191,351 +0.08(+0.24%)
Jan 23, 2017 33.04 33.21 33.01 33.20 78,239 +0.10(+0.31%)
Jan 20, 2017 33.01 33.09 32.95 33.09 231,358 +0.16(+0.48%)
Jan 19, 2017 32.93 32.94 32.79 32.94 122,576 -0.05(-0.14%)
Jan 18, 2017 33.01 33.08 32.89 32.98 71,292 -0.11(-0.34%)
Jan 17, 2017 33.11 33.14 33.05 33.09 474,184 -0.00(-0.01%)
Jan 13, 2017 33.10 33.10 33.10 0 +0.15(+0.47%)
Jan 12, 2017 32.97 33.03 32.88 32.94 129,307 +0.04(+0.12%)
Jan 11, 2017 32.67 32.95 32.59 32.90 212,164 +0.16(+0.49%)
Jan 10, 2017 32.69 32.86 32.69 32.74 156,186 +0.02(+0.07%)
Jan 09, 2017 32.69 32.79 32.60 32.72 95,005 -0.14(-0.41%)
Jan 06, 2017 32.88 32.96 32.74 32.86 180,617 -0.19(-0.58%)
Jan 05, 2017 32.78 33.08 32.78 33.05 211,536 +0.33(+1.02%)
Jan 04, 2017 32.55 32.71 32.48 32.71 304,922 +0.21(+0.64%)
Jan 03, 2017 32.51 32.51 32.39 32.51 409,668 +0.15(+0.47%)
Dec 30, 2016 32.35 32.35 32.35 0 +0.12(+0.36%)
Dec 29, 2016 32.16 32.28 32.16 32.24 232,771 +0.23(+0.73%)
Dec 28, 2016 32.10 32.11 31.96 32.00 234,077 -0.20(-0.62%)
Dec 27, 2016 32.11 32.24 32.11 32.20 215,042 +0.11(+0.35%)
Dec 23, 2016 32.09 32.09 32.09 0 +0.09(+0.27%)
Dec 22, 2016 32.16 32.16 32.00 32.00 335,044 -0.07(-0.22%)
Dec 21, 2016 32.14 32.14 32.04 32.08 237,664 +0.08(+0.25%)
Dec 20, 2016 31.86 32.03 31.86 32.00 534,086 +0.12(+0.37%)
Dec 19, 2016 31.99 32.04 31.86 31.88 228,729 -0.10(-0.32%)
Dec 16, 2016 31.89 32.07 31.87 31.98 588,605 +0.12(+0.37%)
Dec 15, 2016 31.77 31.88 31.73 31.86 410,526 -0.02(-0.07%)
Dec 14, 2016 32.33 32.41 31.84 31.89 186,739 -0.46(-1.44%)
Dec 13, 2016 32.31 32.45 32.27 32.35 224,274 +0.33(+1.03%)
Dec 12, 2016 32.00 32.08 31.91 32.02 1,058,637 -0.04(-0.12%)
Dec 09, 2016 31.89 32.06 31.86 32.06 227,578 +0.21(+0.64%)
Dec 08, 2016 31.93 31.95 31.78 31.85 151,312 -0.23(-0.71%)
Dec 07, 2016 31.72 32.16 31.72 32.08 907,890 +0.47(+1.47%)
Dec 06, 2016 31.38 31.66 31.38 31.62 124,898 +0.24(+0.75%)
Dec 05, 2016 31.21 31.40 31.18 31.38 426,534 +0.47(+1.50%)
Dec 02, 2016 30.69 30.97 30.69 30.92 273,717 +0.12(+0.38%)
Dec 01, 2016 30.96 30.96 30.74 30.80 116,535 -0.07(-0.22%)
Nov 30, 2016 30.99 30.99 30.77 30.87 155,177 +0.00(+0.00%)
Nov 29, 2016 30.63 30.93 30.60 30.87 378,501 +0.24(+0.79%)
Nov 28, 2016 30.74 30.74 30.56 30.63 326,782 -0.26(-0.84%)
Nov 25, 2016 30.85 30.93 30.84 30.88 149,136 +0.20(+0.64%)
Nov 23, 2016 30.69 30.69 30.69 0 -0.24(-0.76%)
Nov 22, 2016 30.87 30.92 30.78 30.92 175,247 +0.05(+0.15%)
Nov 21, 2016 30.69 30.88 30.69 30.88 168,675 +0.27(+0.88%)
Nov 18, 2016 30.62 30.72 30.54 30.61 305,453 -0.29(-0.94%)
Nov 17, 2016 30.79 30.95 30.78 30.90 315,380 +0.16(+0.51%)
Nov 16, 2016 30.69 30.81 30.67 30.74 333,238 -0.35(-1.12%)
Nov 15, 2016 30.84 31.09 30.77 31.09 229,012 +0.20(+0.66%)
Nov 14, 2016 30.84 30.90 30.74 30.88 145,246 -0.24(-0.76%)
Nov 11, 2016 31.18 31.23 30.99 31.12 203,189 -0.29(-0.93%)
Nov 10, 2016 31.54 31.64 31.00 31.41 869,169 -0.17(-0.55%)
Nov 09, 2016 31.26 31.71 31.26 31.59 121,112 +0.15(+0.48%)
Nov 08, 2016 31.33 31.55 31.23 31.44 154,157 +0.06(+0.20%)
Nov 07, 2016 31.35 31.38 31.24 31.37 92,394 +0.46(+1.48%)
Nov 04, 2016 30.99 31.14 30.92 30.92 83,504 -0.31(-0.98%)
Nov 03, 2016 31.35 31.40 31.15 31.22 74,480 -0.05(-0.15%)
Nov 02, 2016 31.44 31.49 31.22 31.27 122,584 -0.18(-0.58%)
Nov 01, 2016 31.65 31.66 31.36 31.45 221,526 -0.09(-0.27%)
Oct 31, 2016 31.55 31.61 31.44 31.54 133,972 -0.03(-0.10%)
Oct 28, 2016 31.53 31.69 31.51 31.57 52,803 -0.01(-0.03%)
Oct 27, 2016 31.66 31.72 31.58 31.58 226,609 -0.02(-0.07%)
Oct 26, 2016 31.55 31.70 31.53 31.60 273,322 -0.11(-0.35%)
Oct 25, 2016 31.70 31.77 31.60 31.71 85,225 -0.10(-0.32%)
Oct 24, 2016 31.91 31.95 31.75 31.81 121,731 -0.07(-0.22%)
Oct 21, 2016 31.77 31.89 31.70 31.89 32,535 -0.11(-0.34%)
Oct 20, 2016 31.82 32.04 31.82 32.00 67,240 +0.02(+0.07%)
Oct 19, 2016 31.90 32.02 31.88 31.97 237,668 +0.04(+0.12%)
Oct 18, 2016 31.97 32.00 31.85 31.93 59,415 +0.40(+1.27%)
Oct 17, 2016 31.54 31.62 31.49 31.53 72,241 -0.17(-0.52%)
Oct 14, 2016 31.81 31.90 31.67 31.70 49,309 +0.10(+0.32%)
Oct 13, 2016 31.35 31.69 31.25 31.59 77,706 -0.15(-0.47%)
Oct 12, 2016 31.77 31.85 31.65 31.74 84,921 -0.09(-0.27%)
Oct 11, 2016 32.18 32.18 31.74 31.83 99,713 -0.48(-1.50%)
Oct 10, 2016 32.27 32.42 32.25 32.31 111,394 +0.04(+0.13%)
Oct 07, 2016 32.33 32.33 31.96 32.27 320,202 -0.24(-0.75%)
Oct 06, 2016 32.52 32.57 32.43 32.52 64,808 -0.23(-0.70%)
Oct 05, 2016 32.70 32.79 32.67 32.74 179,557 +0.17(+0.51%)
Oct 04, 2016 32.74 32.80 32.48 32.58 105,243 +0.00(+0.00%)
Oct 03, 2016 32.57 32.62 32.48 32.58 56,387 -0.03(-0.10%)
Sep 30, 2016 32.37 32.70 32.37 32.61 85,658 +0.36(+1.12%)
Sep 29, 2016 32.64 32.68 32.17 32.25 60,732 -0.48(-1.47%)
Sep 28, 2016 32.58 32.74 32.36 32.73 68,924 +0.35(+1.10%)
Sep 27, 2016 32.03 32.43 32.03 32.37 233,192 +0.00(+0.00%)
Sep 26, 2016 32.41 32.47 32.33 32.37 365,606 -0.31(-0.94%)
Sep 23, 2016 32.66 32.81 32.64 32.68 175,653 -0.27(-0.81%)
Sep 22, 2016 33.04 33.15 32.89 32.95 89,334 +0.41(+1.26%)
Sep 21, 2016 32.29 32.61 32.19 32.54 131,172 +0.38(+1.18%)
Sep 20, 2016 32.31 32.33 32.14 32.16 133,136 +0.06(+0.20%)
Sep 19, 2016 32.21 32.29 32.07 32.10 106,328 +0.17(+0.54%)
Sep 16, 2016 31.95 31.97 31.83 31.92 38,969 -0.51(-1.58%)
Sep 15, 2016 32.20 32.50 32.10 32.44 42,668 +0.29(+0.91%)
Sep 14, 2016 32.14 32.32 32.12 32.14 55,696 -0.05(-0.15%)
Sep 13, 2016 32.43 32.43 32.07 32.19 66,560 -0.61(-1.85%)
Sep 12, 2016 32.26 32.80 32.25 32.80 88,169 +0.29(+0.90%)
Sep 09, 2016 32.89 32.91 32.51 32.51 95,329 -0.74(-2.23%)
Sep 08, 2016 33.25 33.35 33.15 33.25 57,009 +0.02(+0.05%)
Sep 07, 2016 33.30 33.37 33.17 33.23 50,908 +0.01(+0.02%)
Sep 06, 2016 33.11 33.26 33.08 33.23 45,100 +0.18(+0.55%)
Sep 02, 2016 32.94 33.04 33.04 33.04 58,229 +0.46(+1.42%)
Sep 01, 2016 32.56 32.64 32.40 32.58 50,885 +0.26(+0.82%)
Aug 31, 2016 32.41 32.51 32.26 32.32 49,766 -0.12(-0.36%)
Aug 30, 2016 32.52 32.59 32.37 32.44 90,342 -0.05(-0.15%)
Aug 29, 2016 32.31 32.52 32.30 32.48 177,351 +0.09(+0.27%)
Aug 26, 2016 32.62 32.97 32.21 32.40 62,782 -0.13(-0.41%)
Aug 25, 2016 32.56 32.63 32.48 32.53 58,803 -0.15(-0.46%)
Aug 24, 2016 32.80 32.85 32.64 32.68 47,495 -0.08(-0.24%)
Aug 23, 2016 32.83 32.92 32.76 32.76 82,966 +0.17(+0.53%)
Aug 22, 2016 32.45 32.63 32.41 32.59 55,080 +0.00(+0.00%)
Aug 19, 2016 32.49 32.62 32.40 32.59 95,727 -0.27(-0.82%)
Aug 18, 2016 32.71 32.85 32.64 32.85 56,396 +0.29(+0.90%)
Aug 17, 2016 32.44 32.65 32.34 32.56 57,311 -0.05(-0.15%)
Aug 16, 2016 32.61 32.76 32.61 32.61 81,740 +0.01(+0.02%)
Aug 15, 2016 32.67 32.71 32.59 32.60 876,153 +0.05(+0.15%)
Aug 12, 2016 32.66 32.72 32.52 32.56 113,209 -0.02(-0.07%)
Aug 11, 2016 32.48 32.70 32.48 32.58 136,947 +0.23(+0.71%)
Aug 10, 2016 32.39 32.48 32.30 32.35 71,689 +0.15(+0.46%)
Aug 09, 2016 32.08 32.32 32.08 32.20 107,682 +0.31(+0.96%)
Aug 08, 2016 31.85 31.92 31.82 31.89 111,356 +0.00(+0.00%)
Aug 05, 2016 31.72 31.92 31.71 31.89 83,811 +0.13(+0.40%)
Aug 04, 2016 31.72 31.77 31.67 31.77 77,026 +0.13(+0.42%)
Aug 03, 2016 31.59 31.66 31.54 31.63 266,203 -0.17(-0.52%)
Aug 02, 2016 31.89 31.89 31.68 31.80 465,963 -0.08(-0.25%)
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.