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

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.025 -0.075 (-1.23%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 5.711 5.750 5.634 5.718 38,164,360 +0.08(+1.38%)
Mar 28, 2019 5.419 5.705 5.403 5.640 51,497,204 +0.23(+4.20%)
Mar 27, 2019 5.543 5.582 5.400 5.413 48,465,152 -0.29(-5.12%)
Mar 26, 2019 5.705 5.724 5.614 5.705 25,655,286 +0.07(+1.27%)
Mar 25, 2019 5.608 5.741 5.601 5.634 27,793,140 +0.05(+0.81%)
Mar 22, 2019 5.660 5.711 5.552 5.588 64,931,508 -0.34(-5.70%)
Mar 21, 2019 6.049 6.049 5.783 5.926 50,100,524 -0.16(-2.67%)
Mar 20, 2019 6.140 6.211 6.036 6.088 29,635,828 -0.10(-1.68%)
Mar 19, 2019 6.315 6.322 6.166 6.192 32,141,224 -0.13(-2.05%)
Mar 18, 2019 6.237 6.335 6.231 6.322 19,295,210 +0.10(+1.67%)
Mar 15, 2019 6.244 6.296 6.205 6.218 31,258,792 +0.02(+0.31%)
Mar 14, 2019 6.302 6.315 6.127 6.198 26,564,812 -0.16(-2.45%)
Mar 13, 2019 6.250 6.412 6.211 6.354 21,176,202 +0.10(+1.56%)
Mar 12, 2019 6.237 6.283 6.211 6.257 20,038,186 +0.02(+0.31%)
Mar 11, 2019 6.088 6.244 6.075 6.237 25,006,722 +0.27(+4.46%)
Mar 08, 2019 5.906 6.003 5.900 5.971 18,761,778 +0.03(+0.55%)
Mar 07, 2019 5.913 5.939 5.828 5.939 66,719,616 +0.03(+0.44%)
Mar 06, 2019 6.010 6.036 5.848 5.913 31,706,360 -0.10(-1.73%)
Mar 05, 2019 6.029 6.049 5.952 6.016 11,494,111 +0.01(+0.22%)
Mar 04, 2019 6.023 6.127 5.932 6.003 15,904,057 -0.02(-0.32%)
Mar 01, 2019 6.049 6.081 5.991 6.023 24,342,286 -0.08(-1.24%)
Feb 28, 2019 6.183 6.189 6.053 6.098 26,850,222 -0.14(-2.29%)
Feb 27, 2019 6.228 6.267 6.196 6.241 14,263,471 -0.01(-0.10%)
Feb 26, 2019 6.241 6.271 6.205 6.248 15,209,240 +0.01(+0.10%)
Feb 25, 2019 6.371 6.377 6.228 6.241 15,850,375 -0.06(-1.03%)
Feb 22, 2019 6.299 6.351 6.280 6.306 20,156,594 +0.11(+1.85%)
Feb 21, 2019 6.123 6.213 6.068 6.191 61,910,972 +0.04(+0.70%)
Feb 20, 2019 6.228 6.324 6.142 6.148 26,866,656 -0.09(-1.48%)
Feb 19, 2019 6.204 6.290 6.198 6.241 21,376,928 -0.01(-0.10%)
Feb 15, 2019 6.222 6.259 6.136 6.247 30,587,250 +0.03(+0.50%)
Feb 14, 2019 5.951 6.265 5.932 6.216 43,356,428 +0.15(+2.44%)
Feb 13, 2019 6.148 6.173 6.012 6.068 24,388,380 -0.16(-2.58%)
Feb 12, 2019 6.154 6.290 6.117 6.228 32,396,928 +0.19(+3.17%)
Feb 11, 2019 6.111 6.117 5.957 6.037 26,813,056 -0.10(-1.61%)
Feb 08, 2019 6.185 6.210 5.969 6.136 47,432,352 +0.11(+1.84%)
Feb 07, 2019 6.111 6.117 5.954 6.025 46,413,344 -0.03(-0.51%)
Feb 06, 2019 6.173 6.210 6.043 6.056 55,870,092 -0.25(-3.92%)
Feb 05, 2019 6.438 6.457 6.278 6.302 103,140,696 -0.35(-5.29%)
Feb 04, 2019 6.494 6.667 6.469 6.654 23,953,282 +0.12(+1.89%)
Feb 01, 2019 6.475 6.549 6.432 6.531 23,007,262 -0.03(-0.53%)
Jan 31, 2019 6.522 6.639 6.504 6.565 36,261,268 +0.19(+3.00%)
Jan 30, 2019 6.288 6.411 6.177 6.374 25,343,314 +0.10(+1.57%)
Jan 29, 2019 6.312 6.319 6.257 6.275 31,545,894 +0.09(+1.40%)
Jan 28, 2019 6.078 6.257 6.066 6.189 23,060,556 +0.01(+0.20%)
Jan 25, 2019 6.158 6.232 5.529 6.177 20,217,850 +0.10(+1.62%)
Jan 24, 2019 6.109 6.171 6.066 6.078 42,024,396 -0.06(-0.91%)
Jan 23, 2019 6.096 6.143 6.016 6.134 22,610,594 +0.10(+1.74%)
Jan 22, 2019 6.084 6.134 5.973 6.029 18,170,808 -0.14(-2.30%)
Jan 18, 2019 6.201 6.226 6.121 6.171 21,897,930 +0.04(+0.71%)
Jan 17, 2019 6.016 6.152 6.016 6.127 17,036,226 -0.01(-0.10%)
Jan 16, 2019 6.103 6.177 6.078 6.134 14,856,200 -0.06(-1.00%)
Jan 15, 2019 6.189 6.226 6.084 6.195 35,706,840 -0.09(-1.38%)
Jan 14, 2019 6.189 6.319 6.171 6.282 19,132,876 +0.04(+0.69%)
Jan 11, 2019 6.201 6.251 6.152 6.238 27,630,656 -0.06(-0.98%)
Jan 10, 2019 6.300 6.408 6.220 6.300 49,606,368 -0.04(-0.58%)
Jan 09, 2019 6.282 6.368 6.269 6.337 27,894,792 +0.13(+2.09%)
Jan 08, 2019 6.084 6.232 6.041 6.208 31,367,802 +0.11(+1.82%)
Jan 07, 2019 6.177 6.192 6.047 6.096 34,620,992 -0.06(-0.90%)
Jan 04, 2019 6.029 6.217 5.989 6.152 28,498,166 +0.08(+1.32%)
Jan 03, 2019 6.004 6.140 5.955 6.072 26,139,312 +0.08(+1.34%)
Jan 02, 2019 5.714 6.016 5.708 5.992 36,731,996 +0.35(+6.28%)
Dec 31, 2018 5.625 5.668 5.588 5.637 12,095,440 +0.06(+1.11%)
Dec 28, 2018 5.539 5.637 5.514 5.576 16,683,153 +0.09(+1.57%)
Dec 27, 2018 5.298 5.489 5.261 5.489 33,296,648 +0.16(+3.01%)
Dec 26, 2018 5.298 5.329 5.199 5.329 44,992,372 +0.01(+0.12%)
Dec 24, 2018 5.360 5.421 5.304 5.323 9,729,921 -0.08(-1.48%)
Dec 21, 2018 5.532 5.563 5.384 5.403 26,059,948 -0.15(-2.77%)
Dec 20, 2018 5.557 5.619 5.502 5.557 48,896,984 +0.12(+2.15%)
Dec 19, 2018 5.569 5.668 5.397 5.440 25,495,842 -0.06(-1.12%)
Dec 18, 2018 5.483 5.569 5.458 5.502 25,061,564 +0.07(+1.28%)
Dec 17, 2018 5.543 5.549 5.395 5.432 22,840,068 -0.14(-2.54%)
Dec 14, 2018 5.586 5.629 5.525 5.574 13,610,889 -0.08(-1.42%)
Dec 13, 2018 5.562 5.660 5.540 5.654 14,219,768 +0.11(+2.00%)
Dec 12, 2018 5.580 5.654 5.534 5.543 28,312,300 +0.08(+1.47%)
Dec 11, 2018 5.500 5.506 5.383 5.463 22,375,490 +0.03(+0.57%)
Dec 10, 2018 5.469 5.525 5.401 5.432 22,221,720 -0.16(-2.87%)
Dec 07, 2018 5.710 5.771 5.574 5.592 26,252,734 -0.08(-1.41%)
Dec 06, 2018 5.432 5.703 5.414 5.673 27,156,858 +0.04(+0.66%)
Dec 04, 2018 5.703 5.747 5.555 5.636 20,291,858 -0.05(-0.87%)
Dec 03, 2018 5.821 5.833 5.654 5.685 22,528,732 -0.07(-1.14%)
Nov 30, 2018 5.806 5.815 5.713 5.750 18,915,648 -0.01(-0.11%)
Nov 29, 2018 5.794 5.806 5.716 5.757 23,763,668 +0.02(+0.43%)
Nov 28, 2018 5.646 5.769 5.504 5.732 21,209,014 +0.17(+3.10%)
Nov 27, 2018 5.420 5.592 5.413 5.559 27,987,796 +0.23(+4.32%)
Nov 26, 2018 5.494 5.510 5.303 5.329 28,577,760 -0.21(-3.85%)
Nov 23, 2018 5.522 5.563 5.489 5.543 8,868,125 -0.04(-0.74%)
Nov 21, 2018 5.584 5.584 5.584 0 +0.03(+0.52%)
Nov 20, 2018 5.592 5.658 5.551 5.555 31,977,638 -0.19(-3.36%)
Nov 19, 2018 5.728 5.789 5.699 5.748 34,457,788 +0.00(+0.00%)
Nov 16, 2018 5.674 5.794 5.629 5.748 29,777,264 +0.05(+0.87%)
Nov 15, 2018 5.518 5.736 5.518 5.699 28,347,306 +0.16(+2.89%)
Nov 14, 2018 5.539 5.547 5.420 5.539 45,930,508 +0.09(+1.66%)
Nov 13, 2018 5.457 5.510 5.376 5.448 30,232,906 -0.09(-1.70%)
Nov 12, 2018 5.555 5.584 5.485 5.543 20,631,468 -0.03(-0.52%)
Nov 09, 2018 5.539 5.592 5.415 5.572 43,464,960 +0.07(+1.35%)
Nov 08, 2018 5.576 5.629 5.452 5.498 34,513,316 -0.09(-1.69%)
Nov 07, 2018 5.539 5.596 5.418 5.592 35,988,772 +0.07(+1.19%)
Nov 06, 2018 5.494 5.547 5.432 5.526 45,401,012 -0.00(-0.07%)
Nov 05, 2018 5.572 5.586 5.494 5.531 32,099,814 -0.08(-1.46%)
Nov 02, 2018 5.604 5.685 5.559 5.613 33,922,196 +0.06(+1.04%)
Nov 01, 2018 5.489 5.555 5.413 5.555 42,477,680 +0.15(+2.69%)
Oct 31, 2018 5.496 5.504 5.283 5.410 64,010,212 -0.10(-1.86%)
Oct 30, 2018 5.237 5.517 5.221 5.512 76,677,648 +0.21(+4.03%)
Oct 29, 2018 5.636 5.660 5.243 5.299 65,213,848 -0.14(-2.64%)
Oct 26, 2018 5.377 5.484 5.303 5.443 39,285,400 +0.11(+2.08%)
Oct 25, 2018 5.270 5.426 5.223 5.332 50,634,616 +0.14(+2.61%)
Oct 24, 2018 5.402 5.406 5.196 5.196 31,523,984 -0.19(-3.51%)
Oct 23, 2018 5.303 5.410 5.266 5.385 31,643,964 -0.03(-0.53%)
Oct 22, 2018 5.397 5.459 5.387 5.414 21,127,010 +0.11(+2.09%)
Oct 19, 2018 5.352 5.379 5.272 5.303 37,639,692 +0.01(+0.16%)
Oct 18, 2018 5.426 5.443 5.287 5.295 27,593,160 -0.17(-3.16%)
Oct 17, 2018 5.443 5.574 5.422 5.467 34,912,348 +0.00(+0.08%)
Oct 16, 2018 5.365 5.473 5.332 5.463 30,970,108 +0.21(+3.99%)
Oct 15, 2018 5.245 5.336 5.237 5.254 25,685,112 -0.02(-0.47%)
Oct 12, 2018 5.262 5.287 5.192 5.278 33,847,024 +0.14(+2.64%)
Oct 11, 2018 5.278 5.295 5.102 5.143 48,984,892 -0.09(-1.73%)
Oct 10, 2018 5.348 5.381 5.233 5.233 43,328,404 -0.24(-4.35%)
Oct 09, 2018 5.447 5.556 5.381 5.471 51,021,364 +0.03(+0.53%)
Oct 08, 2018 5.504 5.562 5.365 5.443 107,456,000 +0.42(+8.43%)
Oct 05, 2018 5.057 5.089 4.970 5.020 44,593,048 +0.03(+0.66%)
Oct 04, 2018 4.954 5.020 4.831 4.987 76,683,056 +0.00(+0.08%)
Oct 03, 2018 5.147 5.147 4.933 4.983 157,408,320 +0.27(+5.66%)
Oct 02, 2018 4.662 4.777 4.646 4.716 61,038,748 +0.25(+5.61%)
Oct 01, 2018 4.502 4.508 4.420 4.465 27,624,172 -0.04(-0.97%)
Sep 28, 2018 4.500 4.537 4.441 4.509 39,848,832 -0.07(-1.44%)
Sep 27, 2018 4.488 4.611 4.467 4.574 55,198,196 +0.16(+3.72%)
Sep 26, 2018 4.389 4.500 4.369 4.410 36,181,804 +0.08(+1.80%)
Sep 25, 2018 4.201 4.353 4.192 4.332 32,236,672 +0.01(+0.29%)
Sep 24, 2018 4.435 4.459 4.289 4.320 35,777,072 -0.14(-3.22%)
Sep 21, 2018 4.377 4.523 4.363 4.463 36,321,188 +0.09(+2.16%)
Sep 20, 2018 4.389 4.439 4.316 4.369 28,448,436 +0.05(+1.24%)
Sep 19, 2018 4.258 4.381 4.242 4.316 39,467,092 +0.04(+0.96%)
Sep 18, 2018 4.295 4.336 4.258 4.274 34,231,360 -0.02(-0.38%)
Sep 17, 2018 4.143 4.311 4.143 4.291 33,791,412 +0.14(+3.26%)
Sep 14, 2018 4.127 4.190 4.065 4.155 30,585,636 +0.09(+2.12%)
Sep 13, 2018 4.110 4.151 4.045 4.069 45,362,100 -0.07(-1.69%)
Sep 12, 2018 4.192 4.207 4.116 4.139 40,348,280 +0.03(+0.80%)
Sep 11, 2018 4.139 4.168 4.082 4.106 46,178,752 -0.20(-4.67%)
Sep 10, 2018 4.311 4.330 4.254 4.307 26,040,274 -0.04(-0.85%)
Sep 07, 2018 4.394 4.394 4.299 4.344 26,500,782 +0.09(+2.03%)
Sep 06, 2018 4.160 4.295 4.106 4.258 39,170,416 +0.12(+2.88%)
Sep 05, 2018 4.065 4.188 4.055 4.139 39,128,128 +0.05(+1.20%)
Sep 04, 2018 4.065 4.135 4.061 4.090 56,711,828 -0.19(-4.38%)
Aug 31, 2018 4.277 4.277 4.277 0 +0.14(+3.48%)
Aug 30, 2018 4.252 4.273 4.111 4.133 43,765,048 -0.19(-4.37%)
Aug 29, 2018 4.289 4.339 4.257 4.322 22,867,710 +0.07(+1.74%)
Aug 28, 2018 4.277 4.293 4.203 4.248 28,687,534 -0.07(-1.52%)
Aug 27, 2018 4.252 4.339 4.224 4.314 20,761,030 +0.14(+3.24%)
Aug 24, 2018 4.215 4.232 4.109 4.179 24,790,262 +0.03(+0.79%)
Aug 23, 2018 4.355 4.371 4.125 4.146 37,330,720 -0.21(-4.81%)
Aug 22, 2018 4.207 4.367 4.195 4.355 38,452,132 +0.06(+1.43%)
Aug 21, 2018 4.359 4.392 4.257 4.293 71,510,096 -0.14(-3.06%)
Aug 20, 2018 4.404 4.454 4.396 4.429 60,855,596 -0.00(-0.09%)
Aug 17, 2018 4.490 4.498 4.397 4.433 38,145,176 -0.11(-2.48%)
Aug 16, 2018 4.606 4.631 4.514 4.546 34,646,748 -0.01(-0.18%)
Aug 15, 2018 4.534 4.602 4.486 4.554 34,329,836 -0.08(-1.65%)
Aug 14, 2018 4.594 4.643 4.534 4.631 28,757,428 +0.11(+2.50%)
Aug 13, 2018 4.397 4.546 4.393 4.518 59,153,064 -0.02(-0.44%)
Aug 10, 2018 4.586 4.606 4.453 4.538 54,923,048 -0.22(-4.58%)
Aug 09, 2018 4.796 4.828 4.717 4.756 23,853,572 -0.10(-2.07%)
Aug 08, 2018 4.989 5.018 4.826 4.856 31,582,664 -0.08(-1.63%)
Aug 07, 2018 5.046 5.078 4.885 4.937 44,122,796 -0.07(-1.45%)
Aug 06, 2018 5.046 5.078 4.993 5.009 31,139,292 -0.08(-1.51%)
Aug 03, 2018 4.981 5.104 4.979 5.086 21,638,510 +0.19(+3.95%)
Aug 02, 2018 4.812 4.937 4.792 4.893 24,956,006 +0.02(+0.33%)
Aug 01, 2018 4.872 4.917 4.836 4.876 21,215,782 +0.05(+0.95%)
Jul 31, 2018 4.895 4.943 4.815 4.831 43,781,228 -0.25(-4.99%)
Jul 30, 2018 5.060 5.117 5.028 5.085 21,589,022 +0.08(+1.61%)
Jul 27, 2018 5.028 5.064 4.964 5.004 26,458,422 +0.04(+0.73%)
Jul 26, 2018 5.040 5.068 4.929 4.968 39,915,392 -0.15(-2.84%)
Jul 25, 2018 5.004 5.125 4.984 5.113 41,056,592 +0.22(+4.53%)
Jul 24, 2018 4.891 4.921 4.855 4.891 23,136,434 +0.07(+1.42%)
Jul 23, 2018 4.883 4.895 4.802 4.823 27,179,262 -0.09(-1.89%)
Jul 20, 2018 4.915 4.968 4.887 4.915 55,037,132 +0.22(+4.72%)
Jul 19, 2018 4.537 4.706 4.508 4.694 30,438,188 +0.03(+0.69%)
Jul 18, 2018 4.678 4.732 4.653 4.661 23,283,536 -0.04(-0.77%)
Jul 17, 2018 4.589 4.722 4.557 4.698 28,300,122 +0.10(+2.19%)
Jul 16, 2018 4.601 4.645 4.559 4.597 29,042,246 -0.04(-0.78%)
Jul 13, 2018 4.488 4.647 4.460 4.633 30,764,522 +0.16(+3.51%)
Jul 12, 2018 4.444 4.529 4.444 4.476 29,904,170 +0.08(+1.83%)
Jul 11, 2018 4.420 4.450 4.381 4.396 44,529,736 -0.05(-1.18%)
Jul 10, 2018 4.436 4.462 4.383 4.448 39,384,400 +0.05(+1.19%)
Jul 09, 2018 4.383 4.432 4.351 4.396 17,284,162 +0.01(+0.28%)
Jul 06, 2018 4.271 4.400 4.251 4.383 19,981,804 +0.09(+2.06%)
Jul 05, 2018 4.319 4.323 4.218 4.295 33,052,388 +0.02(+0.47%)
Jul 03, 2018 4.275 4.275 4.275 0 +0.11(+2.61%)
Jul 02, 2018 4.118 4.164 4.105 4.166 15,594,028 -0.01(-0.35%)
Jun 29, 2018 4.188 4.261 4.164 4.180 24,043,732 +0.03(+0.78%)
Jun 28, 2018 4.104 4.184 4.069 4.148 21,183,194 +0.14(+3.62%)
Jun 27, 2018 4.164 4.178 3.995 4.003 23,293,678 -0.16(-3.87%)
Jun 26, 2018 4.261 4.261 4.136 4.164 23,545,556 -0.05(-1.24%)
Jun 25, 2018 4.245 4.269 4.126 4.217 25,230,122 +0.02(+0.48%)
Jun 22, 2018 4.233 4.241 4.156 4.197 26,355,166 +0.01(+0.19%)
Jun 21, 2018 4.257 4.289 4.156 4.188 35,540,324 -0.08(-1.79%)
Jun 20, 2018 4.374 4.390 4.205 4.265 46,825,600 +0.03(+0.67%)
Jun 19, 2018 4.080 4.313 4.076 4.237 47,237,800 +0.17(+4.16%)
Jun 18, 2018 4.064 4.114 4.023 4.068 35,097,680 -0.09(-2.23%)
Jun 15, 2018 4.192 4.007 4.160 43,108,836 +0.09(+2.28%)
Jun 14, 2018 4.309 4.321 4.052 4.068 52,599,008 -0.21(-4.99%)
Jun 13, 2018 4.358 4.374 4.213 4.281 28,999,198 -0.06(-1.48%)
Jun 12, 2018 4.362 4.438 4.311 4.346 23,127,364 -0.00(-0.09%)
Jun 11, 2018 4.507 4.519 4.327 4.350 27,902,830 -0.10(-2.26%)
Jun 08, 2018 4.418 4.511 4.225 4.450 68,462,024 +0.21(+4.94%)
Jun 07, 2018 4.325 4.337 4.035 4.241 77,254,384 -0.21(-4.79%)
Jun 06, 2018 4.426 4.454 33,222,492 -0.15(-3.32%)
Jun 05, 2018 4.776 4.797 4.575 4.607 30,201,886 -0.21(-4.43%)
Jun 04, 2018 4.809 4.844 4.780 4.821 33,257,026 +0.12(+2.66%)
Jun 01, 2018 4.728 4.780 4.591 4.696 37,489,352 +0.05(+0.99%)
May 31, 2018 4.670 4.680 4.622 4.650 17,544,872 +0.02(+0.35%)
May 30, 2018 4.686 4.694 4.564 4.634 33,036,700 +0.01(+0.17%)
May 29, 2018 4.702 4.759 4.606 4.626 70,539,984 -0.30(-6.13%)
May 25, 2018 4.928 4.928 4.928 0 -0.08(-1.61%)
May 24, 2018 4.940 5.016 4.888 5.008 27,107,400 +0.03(+0.65%)
May 23, 2018 4.996 5.045 4.944 4.976 27,123,618 -0.05(-1.04%)
May 22, 2018 4.944 5.125 4.941 5.029 39,896,124 +0.17(+3.48%)
May 21, 2018 4.972 4.972 4.809 4.859 32,201,590 -0.00(-0.08%)
May 18, 2018 4.807 4.867 4.735 4.863 81,717,392 -0.10(-2.11%)
May 17, 2018 5.186 5.198 4.936 4.968 43,651,352 -0.29(-5.51%)
May 16, 2018 5.230 5.290 5.226 5.258 14,411,479 +0.04(+0.69%)
May 15, 2018 5.113 5.238 5.073 5.222 34,179,800 -0.06(-1.07%)
May 14, 2018 5.395 5.455 5.210 5.278 25,324,754 -0.12(-2.31%)
May 11, 2018 5.528 5.552 5.367 5.403 18,550,750 -0.13(-2.40%)
May 10, 2018 5.427 5.562 5.411 5.536 22,676,492 +0.20(+3.77%)
May 09, 2018 5.322 5.347 5.264 5.335 23,072,332 -0.02(-0.30%)
May 08, 2018 5.371 5.409 5.286 5.351 19,619,558 -0.01(-0.23%)
May 07, 2018 5.371 5.441 5.332 5.363 21,244,164 -0.05(-0.89%)
May 04, 2018 5.407 5.479 5.395 5.411 26,965,500 -0.05(-0.88%)
May 03, 2018 5.540 5.550 5.403 5.459 28,797,950 -0.08(-1.45%)
May 02, 2018 5.705 5.717 5.504 5.540 34,350,472 -0.30(-5.08%)
May 01, 2018 5.844 5.864 5.711 5.836 10,557,204 -0.01(-0.21%)
Apr 30, 2018 5.985 5.997 5.834 5.848 12,927,522 -0.14(-2.42%)
Apr 27, 2018 6.041 6.046 5.965 5.993 13,661,378 +0.02(+0.34%)
Apr 26, 2018 5.884 5.985 5.838 5.973 15,810,977 +0.14(+2.34%)
Apr 25, 2018 5.792 5.850 5.764 5.836 15,516,851 -0.05(-0.89%)
Apr 24, 2018 5.965 6.015 5.860 5.888 14,691,314 -0.04(-0.68%)
Apr 23, 2018 5.933 5.969 5.864 5.929 12,931,262 -0.08(-1.27%)
Apr 20, 2018 6.021 6.045 5.957 6.005 17,659,766 -0.08(-1.26%)
Apr 19, 2018 6.049 6.114 6.005 6.082 19,182,430 -0.08(-1.31%)
Apr 18, 2018 6.118 6.196 6.070 6.162 17,251,258 +0.17(+2.89%)
Apr 17, 2018 5.921 6.011 5.872 5.989 20,368,002 +0.12(+1.99%)
Apr 16, 2018 5.977 5.981 5.828 5.872 27,042,186 -0.06(-1.08%)
Apr 13, 2018 6.070 6.086 5.925 5.937 14,794,009 -0.17(-2.83%)
Apr 12, 2018 6.134 6.142 6.082 6.110 12,066,463 +0.04(+0.60%)
Apr 11, 2018 5.977 6.108 5.965 6.074 15,136,474 +0.09(+1.48%)
Apr 10, 2018 5.921 6.003 5.870 5.985 18,678,828 +0.08(+1.36%)
Apr 09, 2018 6.082 6.102 5.897 5.905 22,693,204 -0.21(-3.36%)
Apr 06, 2018 6.130 6.174 6.017 6.110 16,190,717 -0.04(-0.72%)
Apr 05, 2018 6.299 6.343 6.142 6.154 28,598,848 +0.00(+0.00%)
Apr 04, 2018 5.977 6.166 5.935 6.154 26,634,508 +0.04(+0.66%)
Apr 03, 2018 6.243 6.287 6.086 6.114 23,939,958 -0.10(-1.68%)
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.