Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.99 -0.13 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.45 23.58 23.08 23.41 486,721 +0.73(+3.21%)
May 28, 2020 22.61 22.98 22.52 22.68 345,057 +0.43(+1.93%)
May 27, 2020 22.28 22.37 21.97 22.25 121,310 +0.19(+0.85%)
May 26, 2020 22.31 22.40 21.92 22.06 166,147 -0.27(-1.21%)
May 22, 2020 22.37 22.46 22.18 22.33 84,390 -0.19(-0.83%)
May 21, 2020 22.74 22.77 22.32 22.52 178,490 -0.19(-0.82%)
May 20, 2020 22.84 22.84 22.58 22.71 74,985 +0.30(+1.33%)
May 19, 2020 22.52 22.82 22.36 22.41 97,182 -0.15(-0.66%)
May 18, 2020 22.33 22.85 22.32 22.56 174,209 +0.33(+1.47%)
May 15, 2020 22.43 22.47 22.11 22.23 249,312 -0.74(-3.21%)
May 14, 2020 22.41 23.08 22.41 22.97 138,695 +0.07(+0.33%)
May 13, 2020 23.02 23.16 22.70 22.89 98,333 -0.10(-0.45%)
May 12, 2020 23.28 23.51 22.91 23.00 173,060 -0.13(-0.56%)
May 11, 2020 23.02 23.22 22.95 23.13 68,334 +0.08(+0.36%)
May 08, 2020 22.99 23.30 22.82 23.04 93,291 +0.20(+0.86%)
May 07, 2020 22.84 23.02 22.75 22.85 199,514 +0.21(+0.91%)
May 06, 2020 22.84 23.04 22.59 22.64 75,010 -0.13(-0.57%)
May 05, 2020 23.03 23.11 22.70 22.77 139,684 +0.48(+2.18%)
May 04, 2020 22.17 22.41 22.01 22.29 72,734 +0.50(+2.31%)
May 01, 2020 22.05 22.25 21.70 21.78 69,807 -0.72(-3.19%)
Apr 30, 2020 23.07 23.22 22.39 22.50 218,445 -0.69(-2.98%)
Apr 29, 2020 23.16 23.30 22.91 23.19 81,347 +0.40(+1.76%)
Apr 28, 2020 22.86 23.15 22.63 22.79 118,585 +0.56(+2.52%)
Apr 27, 2020 21.97 22.38 21.93 22.23 93,180 +0.10(+0.46%)
Apr 24, 2020 22.19 22.20 21.89 22.13 56,832 -0.33(-1.45%)
Apr 23, 2020 22.65 23.00 22.39 22.46 133,041 -0.02(-0.08%)
Apr 22, 2020 22.67 22.77 22.42 22.47 72,211 +0.48(+2.16%)
Apr 21, 2020 22.12 22.38 21.87 22.00 101,917 -0.76(-3.32%)
Apr 20, 2020 22.85 23.16 22.63 22.75 101,390 -0.23(-1.01%)
Apr 17, 2020 23.08 23.45 22.76 22.99 81,173 +0.60(+2.67%)
Apr 16, 2020 22.58 22.82 22.16 22.39 107,488 -0.82(-3.54%)
Apr 15, 2020 23.38 23.53 23.13 23.21 193,195 +0.17(+0.73%)
Apr 14, 2020 23.05 23.42 22.79 23.04 269,276 +0.62(+2.79%)
Apr 13, 2020 22.39 22.60 21.98 22.42 106,448 +0.39(+1.78%)
Apr 09, 2020 22.52 22.56 21.92 22.03 264,646 -0.14(-0.63%)
Apr 08, 2020 22.15 22.30 21.87 22.17 257,253 -0.31(-1.37%)
Apr 07, 2020 23.44 23.54 22.30 22.47 852,579 -0.06(-0.25%)
Apr 06, 2020 22.18 22.75 22.18 22.53 230,028 +1.55(+7.38%)
Apr 03, 2020 21.47 21.69 20.83 20.98 242,878 -0.44(-2.05%)
Apr 02, 2020 21.20 21.72 21.06 21.42 134,358 +0.73(+3.52%)
Apr 01, 2020 21.00 21.25 20.55 20.69 205,187 -0.79(-3.69%)
Mar 31, 2020 21.45 21.82 21.45 21.49 200,988 +0.62(+2.99%)
Mar 30, 2020 20.62 20.91 20.34 20.86 87,690 +0.15(+0.72%)
Mar 27, 2020 20.94 21.19 20.59 20.71 155,163 -1.49(-6.72%)
Mar 26, 2020 21.62 22.51 21.62 22.20 274,828 +1.51(+7.30%)
Mar 25, 2020 20.68 20.93 19.93 20.69 225,001 +0.98(+4.97%)
Mar 24, 2020 19.74 20.11 19.60 19.71 235,811 +1.18(+6.34%)
Mar 23, 2020 18.76 19.07 18.08 18.54 233,272 -0.32(-1.68%)
Mar 20, 2020 19.37 19.62 18.75 18.86 466,240 +0.47(+2.54%)
Mar 19, 2020 18.18 19.11 18.18 18.39 358,553 +0.48(+2.71%)
Mar 18, 2020 18.34 20.10 17.72 17.91 393,278 -2.01(-10.11%)
Mar 17, 2020 19.01 20.40 18.32 19.92 484,125 +1.49(+8.10%)
Mar 16, 2020 20.07 20.87 18.43 18.43 472,553 -4.45(-19.45%)
Mar 13, 2020 23.00 23.86 21.79 22.88 329,092 +2.29(+11.15%)
Mar 12, 2020 22.53 22.53 20.58 20.58 784,699 -4.82(-18.98%)
Mar 11, 2020 25.98 25.98 25.28 25.40 235,358 -0.77(-2.96%)
Mar 10, 2020 25.90 26.31 25.65 26.18 273,619 +1.03(+4.08%)
Mar 09, 2020 25.48 25.98 25.02 25.15 224,985 -1.86(-6.87%)
Mar 06, 2020 27.18 27.44 26.75 27.01 383,887 -0.34(-1.26%)
Mar 05, 2020 28.07 28.11 27.28 27.35 308,162 -0.56(-2.00%)
Mar 04, 2020 28.00 28.24 27.84 27.91 130,178 +0.15(+0.54%)
Mar 03, 2020 27.81 28.61 27.66 27.76 217,155 -0.20(-0.70%)
Mar 02, 2020 27.15 28.00 27.00 27.96 227,513 +0.71(+2.60%)
Feb 28, 2020 26.99 27.47 26.62 27.25 271,830 -0.44(-1.58%)
Feb 27, 2020 28.02 28.12 27.64 27.69 218,329 -0.11(-0.40%)
Feb 26, 2020 27.74 28.14 27.74 27.80 315,760 -0.69(-2.42%)
Feb 25, 2020 28.94 29.14 28.43 28.49 207,283 -0.07(-0.23%)
Feb 24, 2020 28.84 28.84 28.49 28.56 283,506 -1.29(-4.31%)
Feb 21, 2020 29.80 30.08 29.78 29.84 121,921 -0.27(-0.90%)
Feb 20, 2020 30.18 30.31 30.01 30.11 105,893 +0.00(+0.00%)
Feb 19, 2020 30.14 30.24 30.07 30.11 152,565 +0.11(+0.37%)
Feb 18, 2020 29.77 30.06 29.77 30.00 92,926 +0.07(+0.25%)
Feb 14, 2020 30.00 30.21 29.78 29.93 90,503 -0.19(-0.62%)
Feb 13, 2020 30.18 30.23 30.00 30.11 179,514 -0.47(-1.52%)
Feb 12, 2020 30.55 30.60 30.42 30.58 217,062 -0.19(-0.61%)
Feb 11, 2020 30.53 30.77 30.52 30.77 246,847 +0.35(+1.17%)
Feb 10, 2020 30.31 30.42 30.30 30.41 98,908 -0.01(-0.03%)
Feb 07, 2020 30.42 30.45 30.25 30.42 478,250 -0.10(-0.34%)
Feb 06, 2020 30.64 30.70 30.43 30.52 196,852 +0.34(+1.11%)
Feb 05, 2020 30.06 30.40 30.06 30.19 450,498 +0.52(+1.76%)
Feb 04, 2020 29.52 29.70 29.52 29.66 233,800 +0.67(+2.32%)
Feb 03, 2020 29.04 29.13 28.91 28.99 394,602 -0.08(-0.29%)
Jan 31, 2020 29.24 29.24 28.71 29.08 311,935 -0.93(-3.11%)
Jan 30, 2020 30.08 30.16 29.75 30.01 408,924 -0.15(-0.49%)
Jan 29, 2020 30.23 30.33 30.10 30.16 98,056 -0.19(-0.61%)
Jan 28, 2020 30.36 30.41 30.15 30.35 244,352 -0.18(-0.58%)
Jan 27, 2020 30.54 30.69 30.34 30.52 386,541 -0.39(-1.27%)
Jan 24, 2020 30.94 31.03 30.73 30.91 210,709 +0.08(+0.27%)
Jan 23, 2020 30.71 30.88 30.46 30.83 351,991 +0.48(+1.57%)
Jan 22, 2020 30.30 30.39 30.28 30.36 154,230 +0.21(+0.68%)
Jan 21, 2020 30.47 30.54 30.08 30.15 262,057 -1.36(-4.32%)
Jan 17, 2020 31.45 31.56 31.40 31.51 165,993 +0.23(+0.75%)
Jan 16, 2020 31.24 31.38 31.19 31.28 186,142 -0.11(-0.36%)
Jan 15, 2020 31.47 31.51 31.28 31.39 187,952 -0.35(-1.12%)
Jan 14, 2020 31.89 31.89 31.71 31.74 540,974 -0.39(-1.22%)
Jan 13, 2020 31.91 32.32 31.73 32.14 185,606 +0.25(+0.79%)
Jan 10, 2020 31.81 32.03 31.76 31.88 294,671 +0.10(+0.32%)
Jan 09, 2020 32.15 32.15 31.77 31.78 339,830 -0.13(-0.41%)
Jan 08, 2020 31.46 32.15 31.46 31.91 749,328 +0.24(+0.77%)
Jan 07, 2020 31.83 31.88 31.60 31.67 165,327 +0.07(+0.24%)
Jan 06, 2020 31.46 31.73 31.46 31.60 184,476 -0.04(-0.12%)
Jan 03, 2020 31.97 32.05 31.57 31.63 265,396 -0.32(-0.99%)
Jan 02, 2020 31.74 31.96 31.69 31.95 139,983 -0.06(-0.17%)
Dec 31, 2019 31.97 32.13 31.90 32.01 146,906 +0.09(+0.29%)
Dec 30, 2019 32.20 32.20 31.90 31.91 205,407 -0.19(-0.58%)
Dec 27, 2019 32.13 32.26 32.05 32.10 120,420 -0.06(-0.17%)
Dec 26, 2019 32.18 32.21 31.85 32.15 35,948 +0.31(+0.97%)
Dec 24, 2019 31.89 32.03 31.78 31.85 40,426 -0.07(-0.23%)
Dec 23, 2019 31.76 31.98 31.76 31.92 110,741 +0.48(+1.54%)
Dec 20, 2019 31.49 31.65 31.37 31.44 225,292 -0.07(-0.21%)
Dec 19, 2019 31.57 31.63 31.44 31.50 93,118 -0.31(-0.97%)
Dec 18, 2019 31.91 32.07 31.72 31.81 157,747 +0.06(+0.18%)
Dec 17, 2019 31.77 31.80 31.63 31.75 221,249 -0.07(-0.23%)
Dec 16, 2019 31.90 31.96 31.81 31.83 120,436 -0.47(-1.47%)
Dec 13, 2019 32.35 32.47 32.13 32.30 203,707 +0.20(+0.64%)
Dec 12, 2019 31.68 32.32 31.63 32.10 140,952 +0.09(+0.29%)
Dec 11, 2019 31.78 32.10 31.68 32.00 211,871 +0.36(+1.15%)
Dec 10, 2019 31.59 31.73 31.54 31.64 115,974 +0.03(+0.09%)
Dec 09, 2019 31.82 31.94 31.59 31.61 127,276 -0.32(-0.99%)
Dec 06, 2019 32.10 32.10 31.92 31.93 114,088 -0.02(-0.06%)
Dec 05, 2019 32.02 32.05 31.82 31.95 96,835 -0.09(-0.29%)
Dec 04, 2019 32.03 32.13 32.01 32.04 134,649 +0.08(+0.26%)
Dec 03, 2019 32.03 32.03 31.81 31.96 227,679 -0.10(-0.32%)
Dec 02, 2019 32.08 32.20 32.01 32.06 212,030 +0.42(+1.32%)
Nov 29, 2019 31.72 31.92 31.64 31.64 143,711 -0.41(-1.28%)
Nov 27, 2019 32.11 32.12 31.99 32.05 159,273 +0.26(+0.82%)
Nov 26, 2019 31.84 31.84 31.59 31.79 418,774 -0.29(-0.90%)
Nov 25, 2019 31.92 32.08 31.87 32.08 252,098 +0.01(+0.03%)
Nov 22, 2019 32.14 32.21 32.02 32.07 216,371 +0.04(+0.12%)
Nov 21, 2019 31.87 32.12 31.87 32.03 82,886 -0.05(-0.15%)
Nov 20, 2019 32.38 32.46 32.07 32.08 206,510 -0.25(-0.78%)
Nov 19, 2019 32.45 32.50 32.31 32.33 108,868 -0.13(-0.40%)
Nov 18, 2019 32.50 32.52 32.36 32.46 205,763 -0.33(-0.99%)
Nov 15, 2019 32.82 32.96 32.76 32.79 141,564 +0.06(+0.17%)
Nov 14, 2019 32.66 32.86 32.66 32.73 173,117 +0.08(+0.26%)
Nov 13, 2019 32.55 32.74 32.42 32.65 445,142 -0.16(-0.48%)
Nov 12, 2019 32.89 32.95 32.81 32.81 209,078 -0.20(-0.59%)
Nov 11, 2019 32.89 33.10 32.67 33.00 147,842 -0.23(-0.70%)
Nov 08, 2019 33.13 33.31 33.13 33.23 336,792 -0.16(-0.47%)
Nov 07, 2019 33.44 33.59 33.36 33.39 322,856 +0.22(+0.67%)
Nov 06, 2019 33.15 33.30 33.10 33.17 221,971 -0.68(-2.01%)
Nov 05, 2019 33.82 33.99 33.78 33.85 203,035 +0.34(+1.00%)
Nov 04, 2019 33.54 33.67 33.42 33.51 210,406 +0.15(+0.45%)
Nov 01, 2019 33.01 33.41 33.01 33.37 374,893 +0.68(+2.08%)
Oct 31, 2019 32.78 32.82 32.52 32.69 146,014 -0.31(-0.93%)
Oct 30, 2019 32.83 33.07 32.76 32.99 74,578 +0.33(+1.00%)
Oct 29, 2019 32.56 32.73 32.56 32.67 78,042 +0.07(+0.20%)
Oct 28, 2019 32.53 32.69 32.50 32.60 191,410 +0.14(+0.43%)
Oct 25, 2019 32.21 32.48 32.21 32.46 83,929 +0.17(+0.52%)
Oct 24, 2019 32.49 32.49 32.21 32.29 72,950 -0.37(-1.14%)
Oct 23, 2019 32.50 32.70 32.43 32.67 171,898 +0.19(+0.57%)
Oct 22, 2019 32.53 32.63 32.42 32.48 173,518 -0.07(-0.20%)
Oct 21, 2019 32.27 32.55 32.27 32.55 110,294 +0.30(+0.92%)
Oct 18, 2019 32.28 32.35 32.13 32.25 129,221 -0.07(-0.23%)
Oct 17, 2019 32.44 32.59 32.30 32.32 336,712 +0.06(+0.17%)
Oct 16, 2019 32.15 32.34 32.13 32.27 191,780 +0.36(+1.14%)
Oct 15, 2019 31.80 32.02 31.79 31.90 187,993 -0.06(-0.17%)
Oct 14, 2019 31.96 32.16 31.94 31.96 127,048 +0.06(+0.18%)
Oct 11, 2019 31.88 32.21 31.87 31.90 219,591 +0.50(+1.60%)
Oct 10, 2019 31.32 31.56 31.30 31.40 155,482 +0.45(+1.44%)
Oct 09, 2019 31.08 31.21 30.93 30.95 124,935 +0.09(+0.30%)
Oct 08, 2019 31.10 31.10 30.80 30.86 178,952 +0.09(+0.30%)
Oct 07, 2019 30.91 31.10 30.77 30.77 69,809 -0.36(-1.17%)
Oct 04, 2019 31.11 32.60 30.91 31.13 265,849 +0.61(+2.02%)
Oct 03, 2019 30.23 30.56 30.16 30.51 244,235 +0.16(+0.52%)
Oct 02, 2019 30.52 30.57 30.28 30.36 243,894 -0.45(-1.45%)
Oct 01, 2019 31.01 31.05 30.80 30.80 202,341 -0.36(-1.17%)
Sep 30, 2019 31.18 31.41 31.14 31.17 212,147 +0.12(+0.39%)
Sep 27, 2019 31.45 31.47 30.99 31.05 296,974 -0.35(-1.13%)
Sep 26, 2019 31.57 31.59 31.35 31.40 153,561 +0.06(+0.18%)
Sep 25, 2019 31.33 31.46 31.22 31.34 211,980 -0.02(-0.06%)
Sep 24, 2019 31.64 31.64 31.35 31.36 120,051 -0.13(-0.41%)
Sep 23, 2019 31.34 31.54 31.32 31.49 201,332 +0.09(+0.30%)
Sep 20, 2019 31.73 31.82 31.36 31.40 159,166 -0.15(-0.47%)
Sep 19, 2019 31.64 31.81 31.51 31.55 111,978 -0.03(-0.09%)
Sep 18, 2019 31.88 31.88 31.42 31.58 216,864 -0.42(-1.31%)
Sep 17, 2019 31.96 32.06 31.79 32.00 132,169 +0.00(+0.00%)
Sep 16, 2019 32.12 32.20 31.96 32.00 107,147 -0.31(-0.95%)
Sep 13, 2019 32.23 32.42 32.19 32.30 253,721 +0.07(+0.23%)
Sep 12, 2019 32.18 32.39 32.11 32.23 102,342 +0.12(+0.38%)
Sep 11, 2019 32.08 32.18 32.05 32.11 71,848 +0.12(+0.38%)
Sep 10, 2019 32.02 32.10 31.95 31.99 131,525 -0.18(-0.55%)
Sep 09, 2019 32.14 32.21 32.05 32.16 193,290 +0.11(+0.35%)
Sep 06, 2019 32.13 32.19 32.02 32.05 126,968 +0.18(+0.56%)
Sep 05, 2019 31.91 32.01 31.87 31.87 210,367 +0.13(+0.41%)
Sep 04, 2019 31.51 31.78 31.51 31.74 100,575 +0.18(+0.56%)
Sep 03, 2019 31.55 31.59 31.24 31.57 97,314 -0.52(-1.63%)
Aug 30, 2019 32.12 32.20 31.92 32.09 96,916 +0.25(+0.79%)
Aug 29, 2019 31.70 31.85 31.57 31.84 68,212 +0.45(+1.42%)
Aug 28, 2019 31.14 31.42 31.14 31.39 99,091 +0.35(+1.14%)
Aug 27, 2019 31.11 31.34 31.01 31.04 162,796 +0.03(+0.09%)
Aug 26, 2019 30.70 31.04 30.70 31.01 195,757 +0.33(+1.06%)
Aug 23, 2019 31.06 31.18 30.64 30.68 136,412 -0.38(-1.23%)
Aug 22, 2019 31.05 31.18 30.92 31.06 89,024 -0.43(-1.36%)
Aug 21, 2019 31.56 31.68 31.36 31.49 105,975 +0.25(+0.81%)
Aug 20, 2019 31.30 31.46 31.19 31.24 77,285 -0.05(-0.15%)
Aug 19, 2019 31.43 31.57 31.20 31.29 141,464 +0.11(+0.36%)
Aug 16, 2019 31.01 31.20 30.99 31.18 168,933 +0.55(+1.79%)
Aug 15, 2019 30.66 30.82 30.54 30.63 203,572 -0.17(-0.54%)
Aug 14, 2019 30.90 31.18 30.77 30.79 770,523 -0.34(-1.08%)
Aug 13, 2019 30.58 31.21 30.37 31.13 288,509 +0.07(+0.24%)
Aug 12, 2019 31.24 31.32 31.04 31.05 192,589 -0.44(-1.39%)
Aug 09, 2019 31.64 31.65 31.35 31.49 132,549 -0.55(-1.72%)
Aug 08, 2019 31.73 32.04 31.66 32.04 334,470 +0.37(+1.18%)
Aug 07, 2019 31.44 31.69 31.12 31.67 542,226 +0.31(+0.98%)
Aug 06, 2019 31.32 31.46 31.09 31.36 219,102 -0.05(-0.15%)
Aug 05, 2019 31.80 31.80 31.14 31.41 268,821 -1.20(-3.69%)
Aug 02, 2019 32.73 32.94 32.47 32.61 186,642 -0.06(-0.17%)
Aug 01, 2019 33.08 33.25 32.44 32.67 432,718 -0.19(-0.57%)
Jul 31, 2019 33.15 33.33 32.50 32.85 484,804 -0.70(-2.08%)
Jul 30, 2019 33.60 33.60 33.34 33.55 150,011 -0.13(-0.39%)
Jul 29, 2019 33.48 33.69 33.48 33.68 148,764 -0.01(-0.03%)
Jul 26, 2019 33.70 33.85 33.59 33.69 131,905 +0.17(+0.50%)
Jul 25, 2019 33.78 33.90 33.45 33.52 239,147 -0.02(-0.06%)
Jul 24, 2019 33.54 33.64 33.48 33.54 161,228 -0.32(-0.94%)
Jul 23, 2019 33.88 34.06 33.80 33.86 218,164 -0.02(-0.05%)
Jul 22, 2019 33.86 34.02 33.86 33.88 94,781 +0.00(+0.00%)
Jul 19, 2019 34.28 34.28 33.84 33.88 274,543 -0.50(-1.46%)
Jul 18, 2019 34.07 34.38 34.07 34.38 252,185 +0.48(+1.43%)
Jul 17, 2019 34.07 34.10 33.90 33.90 177,218 -0.41(-1.20%)
Jul 16, 2019 34.43 34.48 34.30 34.31 320,318 -0.24(-0.70%)
Jul 15, 2019 34.42 34.61 34.32 34.55 398,703 +0.73(+2.15%)
Jul 12, 2019 33.78 33.93 33.68 33.82 305,345 +0.20(+0.58%)
Jul 11, 2019 33.73 33.77 33.58 33.63 350,512 +0.21(+0.64%)
Jul 10, 2019 33.49 33.61 33.41 33.41 285,465 +0.07(+0.20%)
Jul 09, 2019 33.32 33.44 33.19 33.35 257,007 -0.14(-0.42%)
Jul 08, 2019 33.37 33.53 33.30 33.49 268,806 +0.11(+0.33%)
Jul 05, 2019 33.50 33.50 33.20 33.37 340,871 -0.34(-0.99%)
Jul 03, 2019 33.56 33.74 33.55 33.71 290,856 +0.16(+0.47%)
Jul 02, 2019 33.55 33.73 33.52 33.55 315,494 -0.02(-0.06%)
Jul 01, 2019 33.57 33.64 33.37 33.57 367,858 +0.39(+1.18%)
Jun 28, 2019 33.23 33.29 33.12 33.18 349,135 -0.43(-1.28%)
Jun 27, 2019 33.40 33.64 33.36 33.61 296,643 +0.27(+0.81%)
Jun 26, 2019 33.23 33.44 33.22 33.34 404,128 +0.11(+0.34%)
Jun 25, 2019 33.35 33.43 33.16 33.23 416,909 -0.26(-0.78%)
Jun 24, 2019 33.50 33.58 33.33 33.49 279,644 +0.23(+0.70%)
Jun 21, 2019 33.24 33.33 33.14 33.25 390,027 +0.07(+0.22%)
Jun 20, 2019 33.08 33.40 33.08 33.18 443,192 +0.34(+1.02%)
Jun 19, 2019 32.58 32.95 32.41 32.84 270,624 +0.32(+0.97%)
Jun 18, 2019 32.12 32.59 32.12 32.53 469,086 +0.61(+1.93%)
Jun 17, 2019 31.76 31.96 31.65 31.91 255,658 +0.05(+0.17%)
Jun 14, 2019 32.22 32.22 31.86 31.86 241,971 -0.60(-1.85%)
Jun 13, 2019 32.62 32.71 32.38 32.46 765,544 -0.15(-0.45%)
Jun 12, 2019 32.52 32.76 32.33 32.61 903,864 -0.08(-0.25%)
Jun 11, 2019 32.76 32.93 32.68 32.69 329,415 +0.34(+1.06%)
Jun 10, 2019 32.60 32.73 32.32 32.35 428,895 -0.21(-0.65%)
Jun 07, 2019 32.52 32.93 32.49 32.56 342,369 +0.02(+0.06%)
Jun 06, 2019 32.61 32.66 32.40 32.54 325,750 -0.04(-0.11%)
Jun 05, 2019 32.65 32.80 32.54 32.58 378,764 -0.04(-0.11%)
Jun 04, 2019 32.67 32.70 32.48 32.62 548,261 -0.49(-1.48%)
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.