Skip to main content

Switzerland Ishares MSCI ETF (NY: EWL )

49.29 +0.45 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.18 45.53 44.86 45.05 3,111,609 -0.33(-0.72%)
Feb 25, 2022 44.75 45.45 44.83 45.37 3,238,848 +0.98(+2.20%)
Feb 24, 2022 43.57 44.47 43.30 44.40 4,366,104 -0.54(-1.19%)
Feb 23, 2022 45.76 45.77 44.87 44.93 3,417,295 -0.07(-0.15%)
Feb 22, 2022 44.98 45.22 44.76 45.00 2,757,447 -0.39(-0.85%)
Feb 18, 2022 45.38 0 -0.05(-0.10%)
Feb 17, 2022 45.82 45.83 45.43 45.43 2,560,590 -0.77(-1.67%)
Feb 16, 2022 45.86 46.22 45.83 46.20 1,497,117 +0.23(+0.49%)
Feb 15, 2022 45.83 45.99 45.73 45.98 1,565,374 +0.68(+1.49%)
Feb 14, 2022 45.35 45.37 45.06 45.30 2,802,518 -0.41(-0.90%)
Feb 11, 2022 46.13 46.28 45.53 45.71 6,111,872 -0.32(-0.69%)
Feb 10, 2022 45.99 46.54 45.93 46.03 1,846,103 -0.69(-1.47%)
Feb 09, 2022 46.77 46.82 46.58 46.72 1,668,069 +0.82(+1.78%)
Feb 08, 2022 45.73 45.92 45.61 45.90 1,672,501 -0.02(-0.04%)
Feb 07, 2022 45.93 46.15 45.84 45.92 2,520,073 +0.00(+0.00%)
Feb 04, 2022 45.86 46.08 45.64 45.92 3,414,553 -0.10(-0.22%)
Feb 03, 2022 46.38 46.00 46.02 2,116,237 -0.99(-2.10%)
Feb 02, 2022 46.93 47.08 46.85 47.01 2,338,426 +0.01(+0.02%)
Feb 01, 2022 46.88 47.00 46.54 47.00 2,390,835 +0.65(+1.40%)
Jan 31, 2022 45.72 46.36 46.35 2,322,543 +0.61(+1.34%)
Jan 28, 2022 45.12 45.78 44.91 45.74 2,751,164 +0.37(+0.81%)
Jan 27, 2022 45.49 45.72 45.22 45.37 3,510,436 -0.04(-0.08%)
Jan 26, 2022 46.11 46.16 45.28 45.41 4,912,568 -0.10(-0.23%)
Jan 25, 2022 45.53 45.74 45.15 45.52 3,451,238 -0.42(-0.92%)
Jan 24, 2022 45.77 46.00 44.83 45.94 5,623,106 -0.89(-1.91%)
Jan 21, 2022 47.34 47.36 46.83 46.83 3,194,536 -0.49(-1.03%)
Jan 20, 2022 47.75 47.97 47.31 47.32 1,950,832 -0.35(-0.73%)
Jan 19, 2022 47.72 47.87 47.58 47.67 1,971,667 -0.01(-0.02%)
Jan 18, 2022 47.82 47.83 47.55 47.68 3,717,773 -0.32(-0.67%)
Jan 14, 2022 48.00 0 -0.23(-0.49%)
Jan 13, 2022 48.59 48.64 48.16 48.23 2,704,242 -0.32(-0.66%)
Jan 12, 2022 48.34 48.61 48.31 48.55 2,226,360 +0.24(+0.51%)
Jan 11, 2022 47.90 48.32 47.82 48.31 1,981,314 +0.59(+1.24%)
Jan 10, 2022 47.78 47.84 47.44 47.71 2,865,142 -1.17(-2.38%)
Jan 07, 2022 48.68 48.95 48.57 48.88 1,842,969 +0.22(+0.44%)
Jan 06, 2022 48.94 49.02 48.60 48.66 2,026,562 -0.37(-0.75%)
Jan 05, 2022 49.53 49.55 49.00 49.03 1,662,574 -0.56(-1.14%)
Jan 04, 2022 49.62 49.73 49.44 49.59 1,376,832 -0.11(-0.23%)
Jan 03, 2022 49.73 49.73 49.41 49.71 1,761,970 +0.16(+0.32%)
Dec 31, 2021 49.60 49.76 49.47 49.55 1,292,328 -0.06(-0.11%)
Dec 30, 2021 49.72 49.82 49.50 49.60 1,356,330 -0.22(-0.43%)
Dec 29, 2021 49.64 49.86 49.59 49.82 939,204 +0.03(+0.06%)
Dec 28, 2021 49.66 49.86 49.58 49.79 920,753 +0.30(+0.61%)
Dec 27, 2021 49.19 49.49 49.16 49.49 956,129 +0.53(+1.07%)
Dec 23, 2021 48.73 49.03 48.71 48.96 1,351,294 +0.18(+0.37%)
Dec 22, 2021 48.12 48.80 48.12 48.79 1,198,345 +0.33(+0.68%)
Dec 21, 2021 48.16 48.46 48.04 48.46 1,108,848 +0.34(+0.70%)
Dec 20, 2021 48.01 48.15 47.93 48.12 1,896,380 -0.01(-0.02%)
Dec 17, 2021 48.33 48.42 48.12 48.13 2,223,861 -0.61(-1.25%)
Dec 16, 2021 48.74 48.82 48.58 48.74 3,753,701 +0.60(+1.25%)
Dec 15, 2021 47.64 48.16 47.49 48.14 2,254,279 +0.77(+1.63%)
Dec 14, 2021 47.71 47.85 47.24 47.37 1,994,879 -0.44(-0.92%)
Dec 13, 2021 48.12 48.19 47.79 47.81 2,227,967 -0.34(-0.70%)
Dec 10, 2021 48.06 48.24 48.04 48.15 1,067,159 +0.25(+0.53%)
Dec 09, 2021 47.97 48.00 47.86 47.89 1,216,462 -0.32(-0.66%)
Dec 08, 2021 48.10 48.21 47.94 48.21 2,187,604 +0.50(+1.04%)
Dec 07, 2021 47.25 47.71 47.25 47.71 1,098,407 +0.69(+1.46%)
Dec 06, 2021 47.01 47.15 46.91 47.03 1,774,160 +0.40(+0.87%)
Dec 03, 2021 46.97 46.99 46.38 46.62 2,353,862 +0.11(+0.24%)
Dec 02, 2021 46.28 46.61 46.27 46.51 2,695,064 +0.50(+1.08%)
Dec 01, 2021 46.63 46.91 45.99 46.01 3,281,095 -0.39(-0.83%)
Nov 30, 2021 46.73 46.83 46.63 46.40 4,269,975 -0.13(-0.28%)
Nov 29, 2021 46.54 46.66 46.36 46.53 1,443,312 +0.18(+0.39%)
Nov 26, 2021 46.62 46.70 46.26 46.35 1,855,776 -0.27(-0.58%)
Nov 24, 2021 46.30 46.66 46.28 46.62 1,109,376 -0.05(-0.10%)
Nov 23, 2021 46.77 46.92 46.54 46.67 1,075,399 -0.43(-0.92%)
Nov 22, 2021 47.49 47.55 47.09 47.10 1,073,617 -0.48(-1.01%)
Nov 19, 2021 47.89 47.95 47.55 47.58 909,913 -0.37(-0.76%)
Nov 18, 2021 47.85 47.98 47.94 47.95 1,524,852 +0.06(+0.12%)
Nov 17, 2021 47.72 47.94 47.70 47.89 1,803,250 +0.30(+0.63%)
Nov 16, 2021 47.73 47.82 47.58 47.59 1,679,410 -0.17(-0.35%)
Nov 15, 2021 48.04 48.08 47.73 47.76 1,150,660 -0.23(-0.47%)
Nov 12, 2021 47.87 48.10 47.79 47.99 1,176,627 +0.30(+0.63%)
Nov 11, 2021 47.74 47.79 47.63 47.69 478,780 +0.10(+0.22%)
Nov 10, 2021 47.99 47.58 47.58 1,245,129 -0.53(-1.09%)
Nov 09, 2021 48.05 48.11 47.87 48.11 2,011,623 +0.30(+0.63%)
Nov 08, 2021 47.87 47.93 47.75 47.81 1,217,471 -0.03(-0.06%)
Nov 05, 2021 47.78 47.85 47.66 47.84 1,111,275 -0.31(-0.64%)
Nov 04, 2021 48.05 48.16 47.98 48.15 1,230,861 +0.10(+0.22%)
Nov 03, 2021 47.72 48.10 47.59 48.04 2,190,720 +0.55(+1.17%)
Nov 02, 2021 47.38 47.51 47.34 47.49 1,206,406 +0.04(+0.08%)
Nov 01, 2021 47.12 47.45 47.08 47.45 1,093,282 +0.63(+1.34%)
Oct 29, 2021 46.76 46.91 46.59 46.82 1,100,779 -0.21(-0.44%)
Oct 28, 2021 46.75 47.04 46.69 47.03 1,005,147 +0.65(+1.40%)
Oct 27, 2021 46.65 46.69 46.38 46.38 1,622,546 -0.08(-0.16%)
Oct 26, 2021 46.33 46.50 46.46 1,783,485 +0.30(+0.65%)
Oct 25, 2021 46.17 46.24 46.01 46.15 1,524,022 -0.39(-0.83%)
Oct 22, 2021 46.29 46.54 46.26 46.54 1,927,334 +0.25(+0.55%)
Oct 21, 2021 46.10 46.30 46.03 46.29 1,468,426 +0.21(+0.45%)
Oct 20, 2021 45.99 46.11 45.96 46.08 749,335 +0.49(+1.07%)
Oct 19, 2021 45.51 45.69 45.49 45.59 1,735,712 -0.09(-0.21%)
Oct 18, 2021 45.53 45.70 45.47 45.68 1,377,827 -0.03(-0.06%)
Oct 15, 2021 45.47 45.71 45.47 45.71 1,639,593 +0.22(+0.47%)
Oct 14, 2021 45.39 45.49 45.35 45.50 1,257,921 +0.39(+0.85%)
Oct 13, 2021 44.85 45.15 44.84 45.11 1,465,166 +0.67(+1.50%)
Oct 12, 2021 44.55 44.60 44.40 44.44 1,115,682 -0.01(-0.02%)
Oct 11, 2021 44.56 44.75 44.44 44.45 926,795 -0.30(-0.67%)
Oct 08, 2021 44.60 44.77 44.50 44.75 1,996,798 +0.23(+0.51%)
Oct 07, 2021 44.54 44.75 44.48 44.53 2,282,451 +0.39(+0.87%)
Oct 06, 2021 43.70 44.17 43.66 44.14 1,534,371 +0.13(+0.30%)
Oct 05, 2021 43.99 44.18 43.95 44.01 1,114,666 -0.12(-0.28%)
Oct 04, 2021 44.30 44.39 44.06 44.13 1,771,962 -0.01(-0.02%)
Oct 01, 2021 44.03 44.22 43.84 44.14 2,862,502 +0.38(+0.86%)
Sep 30, 2021 44.00 44.08 43.75 43.77 2,027,219 -0.19(-0.43%)
Sep 29, 2021 44.11 44.16 43.86 43.96 1,651,956 +0.15(+0.34%)
Sep 28, 2021 43.98 43.98 43.63 43.81 2,769,022 -1.01(-2.24%)
Sep 27, 2021 44.74 44.90 44.64 44.81 1,025,720 -0.43(-0.96%)
Sep 24, 2021 45.32 45.51 45.20 45.24 1,437,669 -0.61(-1.33%)
Sep 23, 2021 45.84 46.06 45.83 45.85 1,193,571 +0.42(+0.93%)
Sep 22, 2021 45.53 45.71 45.37 45.43 1,542,776 +0.11(+0.25%)
Sep 21, 2021 45.36 45.50 45.29 45.32 1,814,709 +0.47(+1.05%)
Sep 20, 2021 44.63 44.97 44.54 44.85 1,864,480 -0.63(-1.38%)
Sep 17, 2021 45.96 46.01 45.44 45.48 2,265,306 -0.78(-1.69%)
Sep 16, 2021 46.27 46.30 46.09 46.26 1,117,868 -0.06(-0.12%)
Sep 15, 2021 46.37 46.39 46.11 46.31 1,524,462 -0.19(-0.40%)
Sep 14, 2021 46.61 46.69 46.47 46.50 1,883,282 +0.06(+0.12%)
Sep 13, 2021 46.65 46.67 46.28 46.45 1,428,535 +0.04(+0.08%)
Sep 10, 2021 46.83 46.83 46.41 46.41 1,492,548 -0.24(-0.52%)
Sep 09, 2021 46.81 46.94 46.60 46.65 4,808,834 -0.07(-0.14%)
Sep 08, 2021 46.84 46.93 46.64 46.72 3,348,721 -0.61(-1.29%)
Sep 07, 2021 47.65 47.67 47.28 47.33 992,635 -0.35(-0.73%)
Sep 03, 2021 47.61 47.74 47.47 47.68 699,888 -0.19(-0.39%)
Sep 02, 2021 47.94 47.95 47.77 47.86 805,166 -0.04(-0.08%)
Sep 01, 2021 47.81 48.00 47.78 47.90 876,550 +0.13(+0.28%)
Aug 31, 2021 48.04 48.04 47.67 47.77 1,098,065 -0.14(-0.29%)
Aug 30, 2021 47.79 47.93 47.76 47.91 891,516 -0.16(-0.33%)
Aug 27, 2021 47.66 48.15 47.65 48.07 1,870,569 +0.55(+1.17%)
Aug 26, 2021 47.55 47.64 47.45 47.52 1,616,404 -0.09(-0.20%)
Aug 25, 2021 47.53 47.69 47.44 47.61 572,093 -0.27(-0.57%)
Aug 24, 2021 47.93 47.99 47.85 47.88 1,669,156 -0.10(-0.22%)
Aug 23, 2021 47.92 48.09 47.84 47.99 859,112 +0.23(+0.49%)
Aug 20, 2021 47.55 47.78 47.52 47.75 929,858 +0.18(+0.38%)
Aug 19, 2021 47.33 47.70 47.29 47.57 1,330,841 -0.30(-0.63%)
Aug 18, 2021 48.17 48.18 47.86 47.87 739,894 -0.14(-0.29%)
Aug 17, 2021 48.02 48.10 47.86 48.02 2,547,404 -0.05(-0.10%)
Aug 16, 2021 47.86 48.07 47.76 48.06 1,024,946 +0.10(+0.22%)
Aug 13, 2021 47.67 47.96 47.63 47.96 1,247,167 +0.48(+1.01%)
Aug 12, 2021 47.36 47.48 47.30 47.48 539,593 +0.13(+0.28%)
Aug 11, 2021 47.40 47.43 47.28 47.35 327,641 +0.12(+0.26%)
Aug 10, 2021 47.22 47.24 47.10 47.23 907,182 +0.11(+0.24%)
Aug 09, 2021 47.25 47.29 47.09 47.11 954,465 +0.02(+0.04%)
Aug 06, 2021 47.21 47.24 46.97 47.09 1,515,587 -0.42(-0.89%)
Aug 05, 2021 47.46 47.55 47.44 47.52 403,247 +0.11(+0.24%)
Aug 04, 2021 47.72 47.74 47.39 47.40 544,554 -0.22(-0.45%)
Aug 03, 2021 47.52 47.62 47.40 47.62 657,298 +0.23(+0.48%)
Aug 02, 2021 47.39 47.53 47.27 47.39 1,024,465 +0.19(+0.40%)
Jul 30, 2021 47.24 47.30 47.13 47.21 1,250,858 +0.20(+0.42%)
Jul 29, 2021 47.01 47.10 46.97 47.01 1,354,794 +0.25(+0.54%)
Jul 28, 2021 46.42 46.78 46.38 46.76 691,909 +0.19(+0.40%)
Jul 27, 2021 46.48 46.61 46.38 46.57 899,734 +0.01(+0.02%)
Jul 26, 2021 46.46 46.59 46.42 46.56 538,786 -0.04(-0.08%)
Jul 23, 2021 46.53 46.64 46.45 46.60 741,706 +0.48(+1.04%)
Jul 22, 2021 46.17 46.19 46.03 46.12 603,126 -0.29(-0.63%)
Jul 21, 2021 46.09 46.45 46.03 46.41 762,486 +0.53(+1.15%)
Jul 20, 2021 45.70 45.96 45.66 45.88 1,194,168 +0.20(+0.43%)
Jul 19, 2021 45.68 45.78 45.51 45.68 1,222,080 -0.47(-1.02%)
Jul 16, 2021 46.23 46.28 46.01 46.15 874,183 -0.05(-0.10%)
Jul 15, 2021 46.22 46.30 46.07 46.20 863,474 -0.31(-0.67%)
Jul 14, 2021 46.31 46.56 46.28 46.51 605,796 +0.06(+0.12%)
Jul 13, 2021 46.40 46.54 46.38 46.46 653,887 -0.18(-0.38%)
Jul 12, 2021 46.55 46.64 46.54 46.63 1,225,663 +0.33(+0.71%)
Jul 09, 2021 46.08 46.33 46.06 46.30 2,981,210 +0.19(+0.41%)
Jul 08, 2021 45.96 46.18 45.84 46.12 1,664,665 -0.06(-0.12%)
Jul 07, 2021 45.99 46.23 45.92 46.17 970,834 +0.35(+0.76%)
Jul 06, 2021 45.98 45.99 45.67 45.83 418,209 -0.18(-0.39%)
Jul 02, 2021 45.75 46.00 45.67 46.00 551,149 +0.17(+0.37%)
Jul 01, 2021 45.73 45.89 45.66 45.84 794,253 +0.14(+0.31%)
Jun 30, 2021 45.74 45.88 45.55 45.69 1,512,282 -0.51(-1.10%)
Jun 29, 2021 46.18 46.23 46.13 46.20 538,628 +0.04(+0.08%)
Jun 28, 2021 46.19 46.23 46.09 46.16 571,982 -0.18(-0.39%)
Jun 25, 2021 46.33 46.35 46.20 46.34 556,340 +0.15(+0.33%)
Jun 24, 2021 46.14 46.27 46.12 46.19 610,717 +0.40(+0.88%)
Jun 23, 2021 46.16 46.16 45.75 45.79 767,265 -0.29(-0.63%)
Jun 22, 2021 45.98 46.15 45.91 46.08 1,010,122 -0.13(-0.28%)
Jun 21, 2021 45.79 46.23 45.75 46.21 740,558 +0.54(+1.17%)
Jun 18, 2021 45.78 45.86 45.60 45.68 1,361,953 -0.54(-1.16%)
Jun 17, 2021 46.20 46.30 46.00 46.21 782,192 -0.39(-0.83%)
Jun 16, 2021 47.01 47.07 46.54 46.60 1,320,571 -0.36(-0.76%)
Jun 15, 2021 46.97 46.98 46.83 46.95 785,100 +0.23(+0.48%)
Jun 14, 2021 46.62 46.75 46.52 46.73 820,369 +0.08(+0.18%)
Jun 11, 2021 46.64 46.67 46.48 46.64 868,327 +0.04(+0.08%)
Jun 10, 2021 46.43 46.63 46.43 46.61 1,472,868 +0.15(+0.31%)
Jun 09, 2021 46.44 46.59 46.40 46.46 1,578,762 +0.40(+0.86%)
Jun 08, 2021 46.21 46.23 46.04 46.06 1,212,555 +0.11(+0.24%)
Jun 07, 2021 45.81 46.01 45.73 45.95 1,116,291 +0.30(+0.67%)
Jun 04, 2021 45.57 45.69 45.51 45.65 784,801 +0.51(+1.12%)
Jun 03, 2021 45.12 45.18 45.04 45.14 401,081 -0.15(-0.33%)
Jun 02, 2021 45.26 45.39 45.21 45.29 526,713 +0.04(+0.08%)
Jun 01, 2021 45.42 45.42 45.19 45.25 1,062,977 +0.30(+0.66%)
May 28, 2021 44.92 45.13 44.90 44.96 1,004,587 +0.08(+0.18%)
May 27, 2021 44.82 44.90 44.73 44.87 1,074,767 +0.01(+0.02%)
May 26, 2021 44.82 44.94 44.78 44.86 616,827 +0.10(+0.23%)
May 25, 2021 44.77 44.81 44.62 44.76 682,684 +0.30(+0.66%)
May 24, 2021 44.41 44.55 44.38 44.47 1,015,244 +0.17(+0.37%)
May 21, 2021 44.25 44.35 44.14 44.30 1,201,808 +0.28(+0.63%)
May 20, 2021 43.74 44.09 43.70 44.02 1,664,469 +0.59(+1.36%)
May 19, 2021 43.33 43.57 43.17 43.43 1,413,715 -0.39(-0.88%)
May 18, 2021 43.94 43.97 43.80 43.82 1,860,487 +0.18(+0.42%)
May 17, 2021 43.65 43.72 43.53 43.64 1,235,811 +0.10(+0.23%)
May 14, 2021 43.34 43.59 43.30 43.54 1,405,898 +0.48(+1.11%)
May 13, 2021 42.80 43.18 42.80 43.06 2,604,090 +0.51(+1.19%)
May 12, 2021 42.84 43.04 42.50 42.55 1,298,260 -0.43(-1.01%)
May 11, 2021 42.86 43.05 42.79 42.98 1,309,456 -0.42(-0.98%)
May 10, 2021 43.67 43.72 43.38 43.41 1,386,540 -0.49(-1.11%)
May 07, 2021 43.48 43.90 43.44 43.90 2,068,397 +0.53(+1.21%)
May 06, 2021 43.18 43.41 43.07 43.37 1,482,718 +0.34(+0.79%)
May 05, 2021 42.96 43.12 42.83 43.03 741,117 +0.54(+1.26%)
May 04, 2021 42.64 42.74 42.35 42.49 1,470,536 -0.64(-1.48%)
May 03, 2021 43.04 43.20 42.98 43.13 1,210,787 +0.42(+0.99%)
Apr 30, 2021 43.07 43.13 42.57 42.71 989,529 -0.48(-1.11%)
Apr 29, 2021 43.24 43.25 42.92 43.19 890,274 +0.09(+0.21%)
Apr 28, 2021 42.89 43.17 42.86 43.09 1,517,514 +0.12(+0.28%)
Apr 27, 2021 42.97 43.03 42.87 42.97 639,583 -0.19(-0.45%)
Apr 26, 2021 43.19 43.26 43.12 43.17 395,770 -0.21(-0.49%)
Apr 23, 2021 43.08 43.47 43.04 43.38 824,987 +0.30(+0.71%)
Apr 22, 2021 43.25 43.25 42.96 43.07 1,297,379 -0.07(-0.17%)
Apr 21, 2021 42.79 43.18 42.75 43.15 1,424,386 +0.30(+0.69%)
Apr 20, 2021 43.01 43.02 42.75 42.85 782,934 -0.37(-0.85%)
Apr 19, 2021 43.25 43.26 43.07 43.22 836,437 +0.06(+0.13%)
Apr 16, 2021 42.76 43.19 42.71 43.17 716,267 +0.45(+1.06%)
Apr 15, 2021 42.53 42.74 42.53 42.71 1,380,699 +0.41(+0.96%)
Apr 14, 2021 42.48 42.51 42.26 42.31 3,649,311 -0.17(-0.39%)
Apr 13, 2021 42.31 42.47 42.24 42.47 534,659 +0.06(+0.15%)
Apr 12, 2021 42.45 42.49 42.36 42.41 3,402,652 -0.23(-0.54%)
Apr 09, 2021 42.43 42.66 42.39 42.64 882,977 +0.20(+0.48%)
Apr 08, 2021 42.25 42.51 42.20 42.44 2,286,220 +0.53(+1.25%)
Apr 07, 2021 41.96 42.03 41.84 41.91 863,794 +0.06(+0.15%)
Apr 06, 2021 41.79 41.93 41.78 41.85 594,335 -0.32(-0.77%)
Apr 05, 2021 41.82 42.22 41.77 42.17 806,257 +0.70(+1.69%)
Apr 01, 2021 41.04 41.48 41.02 41.47 1,202,415 +0.68(+1.67%)
Mar 31, 2021 41.03 41.08 40.76 40.79 1,584,662 -0.38(-0.92%)
Mar 30, 2021 41.11 41.19 41.02 41.16 527,812 -0.04(-0.09%)
Mar 29, 2021 41.13 41.28 41.11 41.20 878,562 -0.11(-0.27%)
Mar 26, 2021 41.07 41.35 41.03 41.31 913,003 +0.16(+0.38%)
Mar 25, 2021 41.17 41.19 40.94 41.16 493,794 +0.17(+0.41%)
Mar 24, 2021 41.05 41.17 40.97 40.99 688,438 -0.16(-0.38%)
Mar 23, 2021 41.31 41.41 41.09 41.15 490,445 -0.31(-0.76%)
Mar 22, 2021 41.18 41.59 41.16 41.46 623,169 +0.54(+1.31%)
Mar 19, 2021 40.79 41.01 40.68 40.92 1,107,787 +0.30(+0.75%)
Mar 18, 2021 40.81 41.16 40.62 40.62 3,415,287 -0.42(-1.03%)
Mar 17, 2021 40.68 41.07 40.57 41.04 3,133,002 +0.08(+0.20%)
Mar 16, 2021 40.90 41.00 40.85 40.96 555,727 +0.19(+0.48%)
Mar 15, 2021 40.56 40.78 40.43 40.77 495,530 +0.22(+0.55%)
Mar 12, 2021 40.33 40.56 40.27 40.55 658,385 -0.23(-0.57%)
Mar 11, 2021 40.72 40.86 40.59 40.78 819,272 +0.25(+0.61%)
Mar 10, 2021 40.74 40.74 40.46 40.53 500,328 +0.10(+0.25%)
Mar 09, 2021 40.24 40.52 40.22 40.43 720,724 +0.71(+1.79%)
Mar 08, 2021 39.86 40.06 39.71 39.72 1,649,659 -0.22(-0.55%)
Mar 05, 2021 39.81 40.03 39.29 39.94 1,705,905 +0.24(+0.60%)
Mar 04, 2021 40.17 40.26 39.49 39.70 1,230,875 -0.44(-1.10%)
Mar 03, 2021 40.29 40.39 40.05 40.14 514,934 -0.50(-1.23%)
Mar 02, 2021 40.59 40.76 40.56 40.64 972,785 +0.26(+0.64%)
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.