Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.186 4.265 4.049 4.216 52,572 +0.06(+1.43%)
Oct 28, 2022 4.097 4.273 4.009 4.157 69,036 +0.07(+1.81%)
Oct 27, 2022 4.147 4.147 4.048 4.083 34,975 -0.06(-1.55%)
Oct 26, 2022 3.999 4.147 3.989 4.147 30,980 +0.10(+2.44%)
Oct 25, 2022 3.890 4.097 3.851 4.048 73,974 +0.22(+5.67%)
Oct 24, 2022 3.860 3.940 3.801 3.831 44,525 -0.12(-3.00%)
Oct 21, 2022 3.841 4.009 3.841 3.949 56,530 +0.09(+2.30%)
Oct 20, 2022 3.900 4.097 3.860 3.860 79,023 -0.08(-2.01%)
Oct 19, 2022 3.939 4.018 3.897 3.939 42,909 -0.06(-1.48%)
Oct 18, 2022 4.038 4.097 3.959 3.999 14,536 -0.04(-0.98%)
Oct 17, 2022 3.949 4.111 3.846 4.038 56,580 +0.10(+2.51%)
Oct 14, 2022 4.068 4.127 3.930 3.939 24,279 -0.13(-3.16%)
Oct 13, 2022 3.930 4.147 3.854 4.068 72,426 +0.10(+2.49%)
Oct 12, 2022 3.860 3.969 3.851 3.969 43,314 +0.16(+4.15%)
Oct 11, 2022 3.949 3.999 3.811 3.811 41,759 -0.19(-4.69%)
Oct 10, 2022 4.147 4.147 3.969 3.999 9,679 -0.10(-2.41%)
Oct 07, 2022 4.038 4.102 4.009 4.097 24,350 -0.01(-0.24%)
Oct 06, 2022 4.009 4.117 4.009 4.107 38,011 +0.10(+2.46%)
Oct 05, 2022 4.088 4.097 3.999 4.009 12,166 -0.08(-1.93%)
Oct 04, 2022 4.068 4.277 4.068 4.088 70,861 +0.00(+0.09%)
Oct 03, 2022 4.018 4.186 4.009 4.084 148,623 +0.07(+1.62%)
Sep 30, 2022 3.880 4.028 3.870 4.018 39,222 +0.09(+2.26%)
Sep 29, 2022 3.821 3.930 3.801 3.930 85,853 +0.15(+3.92%)
Sep 28, 2022 3.742 3.851 3.653 3.781 102,256 +0.09(+2.41%)
Sep 27, 2022 3.545 3.732 3.446 3.693 10,263 +0.07(+1.91%)
Sep 26, 2022 3.633 3.798 3.564 3.624 64,970 -0.10(-2.65%)
Sep 23, 2022 3.752 3.801 3.456 3.722 203,645 -0.11(-2.84%)
Sep 22, 2022 3.949 3.949 3.781 3.831 155,579 -0.10(-2.51%)
Sep 21, 2022 4.107 4.107 3.870 3.930 72,520 -0.13(-3.16%)
Sep 20, 2022 4.176 4.176 4.018 4.058 57,315 -0.05(-1.20%)
Sep 19, 2022 3.949 4.196 3.910 4.107 191,218 +0.14(+3.48%)
Sep 16, 2022 3.979 4.089 3.934 3.969 29,580 -0.15(-3.60%)
Sep 15, 2022 4.295 4.325 4.078 4.117 14,337 -0.20(-4.58%)
Sep 14, 2022 4.413 4.542 4.285 4.315 60,971 -0.02(-0.46%)
Sep 13, 2022 4.265 4.440 4.126 4.334 38,484 -0.08(-1.79%)
Sep 12, 2022 4.443 4.542 4.404 4.413 68,242 +0.02(+0.45%)
Sep 09, 2022 4.196 4.581 4.196 4.394 136,193 +0.14(+3.25%)
Sep 08, 2022 4.138 4.344 4.074 4.255 61,634 +0.10(+2.38%)
Sep 07, 2022 4.196 4.226 4.038 4.157 153,966 +0.02(+0.60%)
Sep 06, 2022 3.880 4.147 3.860 4.132 57,770 +0.30(+7.86%)
Sep 02, 2022 3.999 4.018 3.821 3.831 48,325 -0.12(-3.00%)
Sep 01, 2022 3.851 4.018 3.782 3.949 30,297 +0.08(+2.04%)
Aug 31, 2022 4.048 4.088 3.870 3.870 55,588 -0.18(-4.39%)
Aug 30, 2022 4.107 4.151 4.048 4.048 25,077 -0.11(-2.61%)
Aug 29, 2022 3.969 4.245 3.969 4.157 85,703 +0.10(+2.43%)
Aug 26, 2022 4.216 4.246 3.959 4.058 47,398 -0.17(-3.97%)
Aug 25, 2022 4.157 4.246 4.137 4.226 58,061 +0.02(+0.47%)
Aug 24, 2022 4.196 4.255 4.113 4.206 22,228 +0.03(+0.71%)
Aug 23, 2022 4.097 4.234 3.959 4.176 40,211 +0.08(+1.93%)
Aug 22, 2022 3.890 4.137 3.793 4.097 57,831 +0.25(+6.41%)
Aug 19, 2022 4.018 4.068 3.851 3.851 62,587 -0.16(-3.94%)
Aug 18, 2022 4.038 4.157 3.999 4.009 62,579 -0.02(-0.49%)
Aug 17, 2022 4.058 4.184 4.028 4.028 33,335 -0.13(-3.09%)
Aug 16, 2022 4.147 4.186 4.028 4.157 17,410 +0.05(+1.20%)
Aug 15, 2022 4.048 4.150 4.038 4.107 11,891 -0.06(-1.42%)
Aug 12, 2022 4.078 4.167 4.037 4.167 37,262 +0.02(+0.48%)
Aug 11, 2022 4.167 4.226 4.097 4.147 19,399 -0.04(-0.94%)
Aug 10, 2022 4.147 4.252 4.078 4.186 19,469 +0.05(+1.19%)
Aug 09, 2022 4.176 4.236 4.058 4.137 44,808 -0.11(-2.56%)
Aug 08, 2022 4.305 4.315 4.127 4.246 31,063 +0.02(+0.47%)
Aug 05, 2022 4.068 4.295 4.028 4.226 44,762 +0.21(+5.16%)
Aug 04, 2022 4.127 4.285 3.999 4.018 18,027 -0.09(-2.16%)
Aug 03, 2022 4.068 4.196 3.955 4.107 25,397 +0.00(+0.00%)
Aug 02, 2022 4.068 4.275 3.979 4.107 64,295 +0.07(+1.71%)
Aug 01, 2022 3.959 4.107 3.900 4.038 41,086 -0.05(-1.21%)
Jul 29, 2022 3.939 4.167 3.920 4.088 51,795 +0.18(+4.55%)
Jul 28, 2022 3.752 3.989 3.641 3.910 89,167 +0.19(+5.04%)
Jul 27, 2022 3.554 3.801 3.495 3.722 83,074 +0.25(+7.10%)
Jul 26, 2022 3.317 3.518 3.317 3.475 45,523 +0.07(+2.03%)
Jul 25, 2022 3.229 3.426 3.225 3.406 77,428 +0.17(+5.18%)
Jul 22, 2022 3.229 3.337 3.140 3.238 66,771 +0.04(+1.23%)
Jul 21, 2022 3.327 3.454 3.120 3.199 143,432 -0.18(-5.26%)
Jul 20, 2022 3.367 3.483 3.317 3.377 20,261 -0.05(-1.44%)
Jul 19, 2022 3.456 3.524 3.426 3.426 61,063 -0.03(-0.86%)
Jul 18, 2022 3.308 3.505 3.308 3.456 130,139 +0.12(+3.70%)
Jul 15, 2022 3.347 3.387 3.268 3.332 32,037 -0.01(-0.44%)
Jul 14, 2022 3.238 3.347 3.236 3.347 30,085 +0.02(+0.59%)
Jul 13, 2022 3.238 3.426 3.238 3.327 45,481 +0.00(+0.00%)
Jul 12, 2022 3.396 3.456 3.317 3.327 21,020 -0.10(-2.88%)
Jul 11, 2022 3.545 3.545 3.338 3.426 92,403 +0.02(+0.58%)
Jul 08, 2022 3.416 3.495 3.396 3.406 83,201 -0.04(-1.15%)
Jul 07, 2022 3.417 3.594 3.397 3.446 55,813 -0.02(-0.57%)
Jul 06, 2022 3.436 3.535 3.436 3.466 30,176 -0.05(-1.40%)
Jul 05, 2022 3.475 3.603 3.367 3.515 75,832 -0.10(-2.73%)
Jul 01, 2022 3.485 3.643 3.466 3.614 23,746 +0.06(+1.67%)
Jun 30, 2022 3.357 3.643 3.219 3.554 48,389 +0.16(+4.65%)
Jun 29, 2022 3.456 3.505 3.357 3.396 78,212 -0.09(-2.55%)
Jun 28, 2022 3.663 3.663 3.458 3.485 29,485 -0.15(-4.08%)
Jun 27, 2022 3.515 3.679 3.456 3.633 28,532 +0.12(+3.37%)
Jun 24, 2022 3.545 3.654 3.377 3.515 49,540 +0.06(+1.71%)
Jun 23, 2022 3.436 3.545 3.357 3.456 21,100 -0.04(-1.13%)
Jun 22, 2022 3.436 3.570 3.406 3.495 22,513 +0.00(+0.00%)
Jun 21, 2022 3.288 3.505 3.288 3.495 46,519 +0.21(+6.31%)
Jun 17, 2022 3.347 3.436 3.288 3.288 49,257 +0.00(+0.00%)
Jun 16, 2022 3.446 3.485 3.278 3.288 75,368 -0.31(-8.52%)
Jun 15, 2022 3.456 3.656 3.455 3.594 27,713 +0.11(+3.12%)
Jun 14, 2022 3.525 3.584 3.466 3.485 58,400 -0.04(-1.12%)
Jun 13, 2022 3.742 3.751 3.525 3.525 79,763 -0.28(-7.27%)
Jun 10, 2022 3.900 3.924 3.801 3.801 97,948 -0.20(-4.94%)
Jun 09, 2022 3.962 4.231 3.962 3.999 35,502 -0.18(-4.26%)
Jun 08, 2022 4.117 4.246 4.117 4.176 52,664 -0.02(-0.47%)
Jun 07, 2022 4.058 4.255 4.048 4.196 43,160 +0.04(+0.95%)
Jun 06, 2022 4.097 4.206 4.097 4.157 34,570 +0.01(+0.24%)
Jun 03, 2022 4.068 4.255 4.028 4.147 37,488 -0.03(-0.71%)
Jun 02, 2022 4.216 4.275 3.841 4.176 226,844 -0.07(-1.63%)
Jun 01, 2022 4.384 4.433 4.097 4.246 95,563 -0.23(-5.08%)
May 31, 2022 4.512 4.518 4.354 4.473 66,063 -0.01(-0.22%)
May 27, 2022 4.413 4.660 4.413 4.483 20,769 +0.01(+0.22%)
May 26, 2022 4.512 4.539 4.364 4.473 30,905 +0.09(+2.03%)
May 25, 2022 4.246 4.407 4.246 4.384 16,588 -0.01(-0.22%)
May 24, 2022 4.325 4.394 4.295 4.394 11,250 +0.01(+0.23%)
May 23, 2022 4.443 4.537 4.341 4.384 50,373 +0.05(+1.14%)
May 20, 2022 4.364 4.492 4.246 4.334 44,343 +0.01(+0.23%)
May 19, 2022 4.305 4.394 4.285 4.325 7,596 +0.04(+0.92%)
May 18, 2022 4.295 4.463 4.271 4.285 47,477 -0.08(-1.81%)
May 17, 2022 4.443 4.463 4.255 4.364 88,351 +0.10(+2.31%)
May 16, 2022 4.394 4.581 4.255 4.265 121,160 -0.05(-1.14%)
May 13, 2022 4.216 4.443 4.176 4.315 34,150 +0.05(+1.16%)
May 12, 2022 4.246 4.356 4.137 4.265 27,867 -0.03(-0.69%)
May 11, 2022 4.295 4.438 4.270 4.295 15,745 +0.00(+0.00%)
May 10, 2022 4.265 4.295 4.107 4.295 23,458 +0.14(+3.33%)
May 09, 2022 4.265 4.334 4.142 4.157 25,857 -0.18(-4.10%)
May 06, 2022 4.364 4.413 4.315 4.334 17,199 -0.08(-1.79%)
May 05, 2022 4.542 4.542 4.384 4.413 72,901 -0.25(-5.30%)
May 04, 2022 4.542 4.680 4.404 4.660 17,389 +0.11(+2.39%)
May 03, 2022 4.423 4.680 4.423 4.552 55,683 +0.19(+4.30%)
May 02, 2022 4.473 4.480 4.305 4.364 46,688 -0.10(-2.21%)
Apr 29, 2022 4.492 4.719 4.443 4.463 116,041 -0.13(-2.80%)
Apr 28, 2022 4.502 4.680 4.483 4.591 79,233 -0.02(-0.43%)
Apr 27, 2022 4.571 4.718 4.571 4.611 50,119 -0.05(-1.06%)
Apr 26, 2022 4.868 4.917 4.631 4.660 33,040 -0.20(-4.06%)
Apr 25, 2022 4.771 4.921 4.771 4.858 49,560 -0.11(-2.19%)
Apr 22, 2022 5.006 5.105 4.848 4.966 24,466 -0.14(-2.71%)
Apr 21, 2022 5.381 5.697 4.940 5.105 89,974 -0.05(-0.96%)
Apr 20, 2022 5.134 5.341 5.085 5.154 93,089 +0.07(+1.36%)
Apr 19, 2022 5.006 5.144 5.006 5.085 68,572 +0.10(+1.98%)
Apr 18, 2022 4.986 5.085 4.937 4.986 68,382 +0.06(+1.30%)
Apr 14, 2022 4.858 5.016 4.769 4.922 26,694 -0.01(-0.30%)
Apr 13, 2022 4.763 5.203 4.763 4.937 103,230 +0.10(+2.04%)
Apr 12, 2022 4.877 4.956 4.782 4.838 36,082 -0.05(-1.01%)
Apr 11, 2022 4.986 4.986 4.887 4.887 11,687 -0.07(-1.39%)
Apr 08, 2022 4.848 4.991 4.785 4.956 16,870 +0.04(+0.80%)
Apr 07, 2022 4.719 4.956 4.715 4.917 28,955 +0.15(+3.11%)
Apr 06, 2022 4.719 4.798 4.710 4.769 43,466 +0.00(+0.00%)
Apr 05, 2022 4.927 4.971 4.700 4.769 37,600 -0.15(-3.01%)
Apr 04, 2022 4.956 5.035 4.798 4.917 47,801 +0.00(+0.00%)
Apr 01, 2022 5.016 5.040 4.877 4.917 47,179 +0.00(+0.00%)
Mar 31, 2022 4.808 4.937 4.739 4.917 62,268 +0.11(+2.26%)
Mar 30, 2022 4.918 4.937 4.752 4.808 18,801 -0.01(-0.20%)
Mar 29, 2022 4.887 4.937 4.781 4.818 36,041 -0.05(-1.01%)
Mar 28, 2022 4.937 5.006 4.729 4.868 77,517 -0.07(-1.40%)
Mar 25, 2022 4.966 5.036 4.897 4.937 24,512 -0.03(-0.60%)
Mar 24, 2022 4.868 5.131 4.848 4.966 52,614 +0.08(+1.62%)
Mar 23, 2022 5.006 5.035 4.842 4.887 29,476 -0.13(-2.56%)
Mar 22, 2022 5.184 5.184 4.986 5.016 22,422 -0.12(-2.31%)
Mar 21, 2022 5.095 5.134 4.966 5.134 13,134 +0.12(+2.36%)
Mar 18, 2022 4.729 5.085 4.729 5.016 163,735 +0.17(+3.46%)
Mar 17, 2022 4.838 4.858 4.798 4.848 2,305 +0.03(+0.61%)
Mar 16, 2022 4.838 4.937 4.739 4.818 43,518 +0.15(+3.17%)
Mar 15, 2022 4.621 4.769 4.585 4.670 18,314 +0.02(+0.42%)
Mar 14, 2022 4.779 4.779 4.571 4.650 13,986 -0.17(-3.48%)
Mar 11, 2022 4.877 4.877 4.685 4.818 99,384 -0.06(-1.21%)
Mar 10, 2022 4.561 4.937 4.564 4.877 110,062 +0.28(+6.01%)
Mar 09, 2022 4.512 4.670 4.480 4.601 14,677 +0.10(+2.19%)
Mar 08, 2022 4.690 4.729 4.433 4.502 30,509 -0.10(-2.15%)
Mar 07, 2022 4.729 4.828 4.502 4.601 28,989 -0.19(-3.92%)
Mar 04, 2022 4.739 4.828 4.553 4.789 33,493 +0.14(+2.97%)
Mar 03, 2022 4.611 4.724 4.552 4.650 38,188 +0.05(+1.07%)
Mar 02, 2022 4.571 4.749 4.571 4.601 52,431 -0.07(-1.48%)
Mar 01, 2022 4.739 4.769 4.571 4.670 31,707 -0.02(-0.42%)
Feb 28, 2022 4.680 4.739 4.680 4.690 120,455 +0.06(+1.28%)
Feb 25, 2022 4.542 4.690 4.591 4.631 88,434 +0.08(+1.73%)
Feb 24, 2022 4.453 4.570 4.334 4.552 19,537 -0.03(-0.64%)
Feb 23, 2022 4.739 4.739 4.519 4.581 46,064 -0.11(-2.32%)
Feb 22, 2022 4.433 4.837 4.433 4.690 63,404 +0.19(+4.17%)
Feb 18, 2022 4.502 0 -0.01(-0.22%)
Feb 17, 2022 4.561 4.571 4.453 4.512 10,089 -0.01(-0.22%)
Feb 16, 2022 4.542 4.581 4.344 4.522 54,591 +0.08(+1.78%)
Feb 15, 2022 4.384 4.524 4.374 4.443 558,688 +0.06(+1.35%)
Feb 14, 2022 4.186 4.423 4.186 4.384 24,110 +0.09(+2.07%)
Feb 11, 2022 4.117 4.394 4.117 4.295 34,627 +0.20(+4.82%)
Feb 10, 2022 4.334 4.384 4.097 4.097 22,189 -0.14(-3.26%)
Feb 09, 2022 4.285 4.354 4.127 4.236 4,598 +0.00(+0.00%)
Feb 08, 2022 4.305 4.344 4.216 4.236 7,461 -0.07(-1.61%)
Feb 07, 2022 4.226 4.334 4.196 4.305 12,468 +0.14(+3.32%)
Feb 04, 2022 4.058 4.226 4.038 4.167 4,657 -0.05(-1.17%)
Feb 03, 2022 4.147 4.216 29,896 -0.07(-1.61%)
Feb 02, 2022 4.394 4.448 4.265 4.285 15,914 -0.16(-3.56%)
Feb 01, 2022 4.354 4.483 4.265 4.443 17,912 +0.07(+1.58%)
Jan 31, 2022 4.275 4.453 4.374 39,115 +0.13(+3.02%)
Jan 28, 2022 4.048 4.255 3.910 4.246 156,028 +0.26(+6.44%)
Jan 27, 2022 4.088 4.125 3.900 3.989 52,904 +0.04(+1.00%)
Jan 26, 2022 3.999 4.077 3.910 3.949 151,541 -0.01(-0.37%)
Jan 25, 2022 3.870 4.124 3.870 3.964 21,013 +0.03(+0.88%)
Jan 24, 2022 4.107 4.107 3.831 3.930 18,281 -0.21(-5.01%)
Jan 21, 2022 4.196 4.206 3.939 4.137 46,431 +0.00(+0.00%)
Jan 20, 2022 4.088 4.196 4.028 4.137 49,432 +0.10(+2.45%)
Jan 19, 2022 4.068 4.078 3.921 4.038 53,415 +0.05(+1.24%)
Jan 18, 2022 4.048 4.097 3.895 3.989 150,790 -0.03(-0.74%)
Jan 14, 2022 4.018 0 +0.03(+0.74%)
Jan 13, 2022 4.048 4.167 3.910 3.989 37,299 -0.05(-1.22%)
Jan 12, 2022 3.979 4.088 3.930 4.038 13,664 +0.01(+0.25%)
Jan 11, 2022 3.969 4.068 3.935 4.028 51,880 +0.02(+0.49%)
Jan 10, 2022 4.038 4.038 3.856 4.009 19,940 +0.08(+2.01%)
Jan 07, 2022 3.969 3.989 3.930 3.930 20,229 -0.07(-1.73%)
Jan 06, 2022 3.949 4.097 3.949 3.999 11,584 -0.01(-0.25%)
Jan 05, 2022 4.058 4.226 3.999 4.009 24,596 -0.09(-2.17%)
Jan 04, 2022 4.265 4.265 4.068 4.097 17,241 -0.11(-2.58%)
Jan 03, 2022 4.226 4.300 4.197 4.206 32,641 +0.00(+0.00%)
Dec 31, 2021 4.226 4.275 4.206 4.206 8,497 +0.03(+0.71%)
Dec 30, 2021 4.038 4.296 4.038 4.176 67,791 +0.19(+4.70%)
Dec 29, 2021 3.939 4.078 3.880 3.989 21,282 -0.01(-0.25%)
Dec 28, 2021 4.246 4.260 3.999 3.999 42,807 -0.20(-4.71%)
Dec 27, 2021 4.315 4.404 4.186 4.196 50,489 -0.06(-1.39%)
Dec 23, 2021 4.088 4.334 4.088 4.255 50,069 +0.13(+3.11%)
Dec 22, 2021 4.107 4.196 4.018 4.127 84,464 -0.02(-0.48%)
Dec 21, 2021 3.999 4.196 3.999 4.147 28,022 +0.20(+5.00%)
Dec 20, 2021 4.097 4.177 3.949 3.949 121,852 -0.19(-4.53%)
Dec 17, 2021 4.121 4.186 4.082 4.137 6,766 +0.06(+1.45%)
Dec 16, 2021 4.157 4.255 4.048 4.078 69,562 -0.08(-1.90%)
Dec 15, 2021 4.196 4.344 4.147 4.157 35,676 -0.06(-1.41%)
Dec 14, 2021 4.443 4.443 4.206 4.216 27,825 -0.21(-4.69%)
Dec 13, 2021 4.650 4.650 4.350 4.423 13,424 -0.10(-2.18%)
Dec 10, 2021 4.384 4.601 4.335 4.522 68,109 +0.16(+3.62%)
Dec 09, 2021 4.413 4.542 4.364 4.364 39,162 -0.11(-2.43%)
Dec 08, 2021 4.591 4.611 4.423 4.473 28,859 -0.15(-3.21%)
Dec 07, 2021 4.611 4.621 4.442 4.621 40,941 +0.13(+2.86%)
Dec 06, 2021 4.581 4.581 4.404 4.492 46,930 -0.05(-1.09%)
Dec 03, 2021 4.512 4.779 4.473 4.542 137,865 -0.06(-1.29%)
Dec 02, 2021 4.808 4.917 4.463 4.601 83,568 -0.16(-3.32%)
Dec 01, 2021 4.265 4.937 4.265 4.759 223,904 +0.56(+13.41%)
Nov 30, 2021 3.999 4.244 3.999 4.196 47,418 +0.15(+3.66%)
Nov 29, 2021 3.949 4.097 3.693 4.048 131,748 +0.05(+1.23%)
Nov 26, 2021 3.989 4.041 3.801 3.999 25,670 -0.07(-1.70%)
Nov 24, 2021 4.048 4.078 3.989 4.068 15,586 +0.02(+0.49%)
Nov 23, 2021 4.186 4.195 4.035 4.048 43,607 -0.12(-2.84%)
Nov 22, 2021 4.157 4.212 4.147 4.167 18,489 +0.00(+0.00%)
Nov 19, 2021 4.334 4.334 4.157 4.167 15,629 -0.14(-3.30%)
Nov 18, 2021 4.473 4.364 4.309 4.309 7,849 -0.19(-4.30%)
Nov 17, 2021 4.528 4.532 4.451 4.502 9,578 -0.02(-0.44%)
Nov 16, 2021 4.592 4.592 4.463 4.522 19,180 -0.15(-3.17%)
Nov 15, 2021 4.641 4.774 4.591 4.670 20,620 +0.03(+0.64%)
Nov 12, 2021 4.591 4.690 4.355 4.640 32,587 -0.01(-0.21%)
Nov 11, 2021 4.591 4.737 4.591 4.650 7,841 +0.01(+0.21%)
Nov 10, 2021 4.640 4.640 98,551 -0.06(-1.26%)
Nov 09, 2021 4.838 4.838 4.700 4.700 19,336 -0.05(-1.04%)
Nov 08, 2021 4.749 4.779 4.690 4.749 12,798 +0.02(+0.42%)
Nov 05, 2021 4.759 4.858 4.700 4.729 51,968 -0.03(-0.62%)
Nov 04, 2021 4.917 4.937 4.699 4.759 20,107 -0.10(-2.03%)
Nov 03, 2021 4.828 4.927 4.809 4.858 17,592 +0.04(+0.82%)
Nov 02, 2021 4.927 4.927 4.761 4.818 8,729 -0.05(-1.01%)
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.