Skip to main content

Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

33.64 +0.23 (+0.68%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.91 33.04 32.61 32.76 559,023 -0.77(-2.31%)
Aug 28, 2020 33.30 33.54 33.24 33.54 1,035,109 +0.37(+1.13%)
Aug 27, 2020 33.50 33.50 32.99 33.16 487,220 -0.21(-0.63%)
Aug 26, 2020 33.27 33.38 33.21 33.37 925,115 +0.07(+0.22%)
Aug 25, 2020 33.04 33.30 32.97 33.30 448,631 +0.40(+1.22%)
Aug 24, 2020 33.00 33.06 32.80 32.90 610,961 +0.34(+1.03%)
Aug 21, 2020 32.36 32.56 32.23 32.56 360,224 +0.20(+0.62%)
Aug 20, 2020 31.98 32.37 31.90 32.36 594,125 -0.15(-0.45%)
Aug 19, 2020 32.76 32.76 32.47 32.51 361,400 -0.35(-1.05%)
Aug 18, 2020 32.83 32.93 32.65 32.85 411,543 -0.05(-0.14%)
Aug 17, 2020 32.76 32.90 32.67 32.90 634,371 +0.39(+1.20%)
Aug 14, 2020 32.50 32.54 32.43 32.51 615,488 -0.09(-0.28%)
Aug 13, 2020 32.69 32.69 32.46 32.60 487,771 -0.15(-0.47%)
Aug 12, 2020 32.61 32.78 32.52 32.75 531,678 +0.47(+1.47%)
Aug 11, 2020 32.55 32.59 32.25 32.28 451,380 -0.08(-0.25%)
Aug 10, 2020 32.40 32.44 32.15 32.36 392,486 +0.00(+0.00%)
Aug 07, 2020 32.38 32.51 32.18 32.36 402,603 -0.64(-1.93%)
Aug 06, 2020 32.85 33.01 32.70 33.00 275,185 +0.05(+0.14%)
Aug 05, 2020 32.84 33.04 32.84 32.95 385,676 +0.38(+1.17%)
Aug 04, 2020 32.31 32.57 32.31 32.57 412,771 +0.40(+1.25%)
Aug 03, 2020 32.02 32.22 32.02 32.17 527,892 +0.25(+0.77%)
Jul 31, 2020 32.15 32.15 31.70 31.92 1,275,112 -0.23(-0.71%)
Jul 30, 2020 32.12 32.22 31.85 32.15 1,240,281 -0.37(-1.15%)
Jul 29, 2020 32.30 32.58 32.26 32.53 460,059 +0.55(+1.71%)
Jul 28, 2020 32.19 32.25 31.94 31.98 570,621 -0.22(-0.68%)
Jul 27, 2020 31.90 32.21 31.82 32.20 376,695 +0.52(+1.64%)
Jul 24, 2020 31.38 31.69 31.32 31.68 583,319 -0.06(-0.20%)
Jul 23, 2020 32.02 32.10 31.61 31.74 501,617 -0.28(-0.88%)
Jul 22, 2020 32.06 32.09 31.84 32.02 413,112 -0.13(-0.40%)
Jul 21, 2020 32.34 32.35 32.12 32.15 741,540 +0.37(+1.18%)
Jul 20, 2020 31.53 31.78 31.44 31.78 369,669 +0.41(+1.31%)
Jul 17, 2020 31.38 31.42 31.20 31.37 453,107 +0.14(+0.44%)
Jul 16, 2020 31.07 31.24 30.99 31.23 719,212 -0.44(-1.38%)
Jul 15, 2020 31.76 31.77 31.50 31.67 517,734 +0.10(+0.32%)
Jul 14, 2020 31.15 31.61 31.09 31.57 530,270 +0.04(+0.12%)
Jul 13, 2020 31.92 32.16 31.50 31.53 684,204 -0.16(-0.52%)
Jul 10, 2020 31.71 31.72 31.49 31.70 544,563 -0.15(-0.46%)
Jul 09, 2020 32.10 32.14 31.61 31.84 513,465 +0.03(+0.09%)
Jul 08, 2020 31.41 31.82 31.40 31.82 1,886,853 +0.82(+2.64%)
Jul 07, 2020 31.15 31.30 30.98 31.00 454,541 -0.51(-1.62%)
Jul 06, 2020 31.27 31.51 31.26 31.51 1,701,695 +1.26(+4.16%)
Jul 02, 2020 30.19 30.42 30.16 30.25 545,002 +0.65(+2.18%)
Jul 01, 2020 29.36 29.67 29.36 29.60 688,563 +0.38(+1.31%)
Jun 30, 2020 29.26 29.32 29.09 29.22 985,860 -0.15(-0.50%)
Jun 29, 2020 29.25 29.36 29.06 29.36 498,911 +0.14(+0.47%)
Jun 26, 2020 29.48 29.48 29.08 29.23 619,221 -0.31(-1.05%)
Jun 25, 2020 29.36 29.54 29.22 29.54 593,827 +0.14(+0.46%)
Jun 24, 2020 29.67 29.76 29.23 29.40 592,657 -0.41(-1.37%)
Jun 23, 2020 29.86 29.96 29.77 29.81 586,571 +0.29(+0.99%)
Jun 22, 2020 29.33 29.55 29.28 29.52 539,529 +0.36(+1.25%)
Jun 19, 2020 29.58 29.58 29.06 29.16 641,948 +0.03(+0.09%)
Jun 18, 2020 29.07 29.26 29.07 29.13 367,971 +0.01(+0.03%)
Jun 17, 2020 29.14 29.24 29.04 29.12 885,299 +0.21(+0.72%)
Jun 16, 2020 29.26 29.30 28.62 28.91 1,931,639 +0.32(+1.12%)
Jun 15, 2020 28.14 28.75 28.04 28.59 811,288 -0.24(-0.85%)
Jun 12, 2020 28.92 28.99 28.43 28.84 884,413 +0.56(+1.98%)
Jun 11, 2020 28.74 28.94 28.20 28.27 1,793,095 -1.45(-4.87%)
Jun 10, 2020 29.60 29.79 29.43 29.72 2,183,330 +0.24(+0.80%)
Jun 09, 2020 29.27 29.52 29.16 29.49 2,002,585 -0.16(-0.55%)
Jun 08, 2020 29.35 29.67 29.21 29.65 2,955,892 +0.17(+0.58%)
Jun 05, 2020 29.44 29.65 29.39 29.48 2,782,665 +0.74(+2.58%)
Jun 04, 2020 28.88 28.97 28.61 28.74 19,378,292 -0.53(-1.82%)
Jun 03, 2020 28.98 29.29 28.97 29.27 1,261,064 +0.73(+2.57%)
Jun 02, 2020 28.24 28.59 28.19 28.54 1,027,940 +0.64(+2.30%)
Jun 01, 2020 27.57 27.91 27.53 27.89 636,876 +0.54(+1.98%)
May 29, 2020 27.04 27.38 26.88 27.35 596,277 +0.48(+1.78%)
May 28, 2020 27.18 27.29 26.87 26.87 897,149 -0.18(-0.67%)
May 27, 2020 27.16 27.16 26.80 27.05 729,557 -0.03(-0.10%)
May 26, 2020 27.32 27.38 27.03 27.08 1,174,601 +0.59(+2.22%)
May 22, 2020 26.62 26.62 26.37 26.49 571,409 -0.50(-1.84%)
May 21, 2020 27.14 27.19 26.87 26.99 913,698 -0.25(-0.93%)
May 20, 2020 27.33 27.44 27.10 27.24 535,963 +0.34(+1.28%)
May 19, 2020 27.07 27.20 26.90 26.90 1,014,681 -0.24(-0.87%)
May 18, 2020 26.81 27.19 26.80 27.13 2,018,491 +0.92(+3.52%)
May 15, 2020 26.14 26.31 26.06 26.21 1,560,268 -0.35(-1.33%)
May 14, 2020 25.98 26.58 25.84 26.56 829,027 +0.16(+0.62%)
May 13, 2020 26.75 26.83 26.26 26.40 787,612 -0.05(-0.17%)
May 12, 2020 26.78 26.96 26.45 26.45 631,395 -0.15(-0.58%)
May 11, 2020 26.57 26.72 26.51 26.60 849,457 -0.13(-0.47%)
May 08, 2020 26.56 26.80 26.51 26.73 627,776 +0.52(+1.97%)
May 07, 2020 26.32 26.34 26.13 26.21 1,033,136 +0.11(+0.42%)
May 06, 2020 26.33 26.34 26.06 26.10 703,437 -0.11(-0.41%)
May 05, 2020 26.36 26.43 26.17 26.21 786,639 +0.14(+0.56%)
May 04, 2020 25.84 26.07 25.74 26.07 1,589,277 +0.32(+1.23%)
May 01, 2020 26.18 26.18 25.63 25.75 1,053,847 -0.86(-3.23%)
Apr 30, 2020 27.04 27.14 26.46 26.61 1,196,103 -0.58(-2.13%)
Apr 29, 2020 26.90 27.23 26.84 27.19 822,466 +0.76(+2.88%)
Apr 28, 2020 26.76 26.81 26.42 26.43 1,165,991 +0.04(+0.14%)
Apr 27, 2020 26.24 26.43 26.18 26.39 1,195,562 +0.47(+1.81%)
Apr 24, 2020 26.05 26.05 25.70 25.92 1,540,484 -0.09(-0.35%)
Apr 23, 2020 26.37 26.46 25.98 26.01 951,444 -0.12(-0.45%)
Apr 22, 2020 26.18 26.18 26.05 26.13 1,137,090 +0.65(+2.56%)
Apr 21, 2020 25.61 25.70 25.38 25.48 2,048,360 -0.68(-2.59%)
Apr 20, 2020 26.26 26.41 26.07 26.16 1,723,297 -0.29(-1.09%)
Apr 17, 2020 26.64 26.75 26.26 26.45 1,998,607 +0.52(+2.02%)
Apr 16, 2020 26.10 26.15 25.83 25.92 3,426,799 +0.14(+0.53%)
Apr 15, 2020 25.79 25.87 25.57 25.79 4,212,756 -0.60(-2.26%)
Apr 14, 2020 26.37 26.56 26.27 26.38 3,033,585 +0.50(+1.92%)
Apr 13, 2020 25.79 25.89 25.49 25.89 7,164,893 +0.09(+0.35%)
Apr 09, 2020 26.11 26.30 25.72 25.80 26,933,946 +0.08(+0.32%)
Apr 08, 2020 25.58 25.81 25.34 25.71 727,989 +0.21(+0.82%)
Apr 07, 2020 26.09 26.09 25.40 25.51 722,155 +0.28(+1.11%)
Apr 06, 2020 24.97 25.28 24.79 25.23 802,501 +1.21(+5.05%)
Apr 03, 2020 24.43 24.46 23.84 24.01 636,066 -0.47(-1.92%)
Apr 02, 2020 24.12 24.55 24.00 24.48 878,002 +0.70(+2.93%)
Apr 01, 2020 24.13 24.28 23.65 23.79 1,065,939 -0.98(-3.95%)
Mar 31, 2020 24.87 25.12 24.59 24.76 1,332,577 +0.07(+0.29%)
Mar 30, 2020 24.44 24.70 24.22 24.69 821,751 +0.42(+1.71%)
Mar 27, 2020 24.43 24.76 24.22 24.28 1,422,113 -1.52(-5.89%)
Mar 26, 2020 25.05 25.81 24.96 25.80 2,080,628 +0.99(+3.98%)
Mar 25, 2020 24.42 25.06 24.11 24.81 1,621,694 +1.14(+4.82%)
Mar 24, 2020 23.59 23.95 23.52 23.67 1,375,966 +1.36(+6.08%)
Mar 23, 2020 22.64 22.73 21.97 22.31 1,022,215 -0.68(-2.95%)
Mar 20, 2020 23.81 23.91 22.89 22.99 1,419,018 +0.23(+0.99%)
Mar 19, 2020 22.30 22.98 22.10 22.76 1,331,501 +0.23(+1.00%)
Mar 18, 2020 22.66 23.25 21.94 22.54 1,280,417 -1.95(-7.98%)
Mar 17, 2020 23.82 24.61 23.40 24.49 1,861,592 +1.28(+5.49%)
Mar 16, 2020 23.22 24.32 22.80 23.22 1,288,335 -3.31(-12.48%)
Mar 13, 2020 26.79 27.04 25.32 26.53 1,420,124 +1.76(+7.12%)
Mar 12, 2020 25.25 26.89 21.33 24.76 3,608,201 -2.68(-9.76%)
Mar 11, 2020 28.01 28.01 27.27 27.44 1,099,620 -1.31(-4.56%)
Mar 10, 2020 28.53 28.76 27.92 28.75 720,869 +1.33(+4.85%)
Mar 09, 2020 27.39 28.36 27.14 27.42 776,116 -1.88(-6.42%)
Mar 06, 2020 29.43 29.43 29.07 29.31 595,724 -0.55(-1.85%)
Mar 05, 2020 30.17 30.33 29.72 29.86 591,750 -0.62(-2.05%)
Mar 04, 2020 30.38 30.53 30.22 30.48 517,752 +0.46(+1.54%)
Mar 03, 2020 30.02 30.87 29.75 30.02 1,238,742 +0.03(+0.09%)
Mar 02, 2020 29.53 30.03 29.33 29.99 834,337 +0.47(+1.59%)
Feb 28, 2020 28.84 29.52 28.55 29.52 3,758,040 -0.29(-0.97%)
Feb 27, 2020 30.13 30.34 29.76 29.81 848,409 -0.67(-2.20%)
Feb 26, 2020 30.63 30.80 30.38 30.48 775,234 +0.17(+0.57%)
Feb 25, 2020 30.91 30.94 30.18 30.31 515,191 -0.15(-0.50%)
Feb 24, 2020 30.32 30.58 30.31 30.46 603,097 -1.11(-3.52%)
Feb 21, 2020 31.65 31.75 31.56 31.58 567,762 -0.19(-0.60%)
Feb 20, 2020 32.02 32.02 31.62 31.77 684,151 -0.54(-1.68%)
Feb 19, 2020 32.26 32.34 32.24 32.31 523,491 +0.23(+0.71%)
Feb 18, 2020 32.12 32.22 32.01 32.08 679,800 -0.14(-0.45%)
Feb 14, 2020 32.45 32.45 32.16 32.23 852,251 -0.01(-0.03%)
Feb 13, 2020 32.32 32.44 32.20 32.24 743,685 -0.38(-1.17%)
Feb 12, 2020 32.54 32.64 32.43 32.62 601,321 +0.45(+1.41%)
Feb 11, 2020 32.13 32.33 32.12 32.16 843,459 +0.31(+0.97%)
Feb 10, 2020 31.65 31.86 31.65 31.86 602,613 +0.28(+0.89%)
Feb 07, 2020 31.77 31.77 31.55 31.58 915,802 -0.51(-1.58%)
Feb 06, 2020 32.26 32.31 32.03 32.08 497,902 +0.01(+0.03%)
Feb 05, 2020 32.44 32.44 31.96 32.07 652,895 +0.20(+0.62%)
Feb 04, 2020 31.87 32.03 31.84 31.88 1,150,703 +0.81(+2.59%)
Feb 03, 2020 30.90 31.18 30.90 31.07 907,392 +0.35(+1.15%)
Jan 31, 2020 30.87 30.87 30.57 30.72 552,288 -0.65(-2.08%)
Jan 30, 2020 31.17 31.40 30.94 31.37 880,186 -0.39(-1.23%)
Jan 29, 2020 31.87 31.96 31.69 31.76 1,100,051 +0.10(+0.31%)
Jan 28, 2020 31.49 31.69 31.35 31.66 1,082,933 +0.24(+0.75%)
Jan 27, 2020 31.16 31.58 30.99 31.42 1,094,752 -1.02(-3.15%)
Jan 24, 2020 32.70 32.71 32.30 32.45 876,677 -0.22(-0.66%)
Jan 23, 2020 32.50 32.72 32.33 32.66 1,380,994 -0.26(-0.80%)
Jan 22, 2020 33.09 33.09 32.87 32.92 1,580,305 +0.21(+0.64%)
Jan 21, 2020 32.87 32.93 32.61 32.72 4,068,328 -0.81(-2.40%)
Jan 17, 2020 33.44 33.56 33.38 33.52 2,656,999 +0.20(+0.60%)
Jan 16, 2020 33.33 33.36 33.21 33.32 3,455,912 +0.24(+0.72%)
Jan 15, 2020 33.24 33.24 33.05 33.08 23,700,724 -0.19(-0.58%)
Jan 14, 2020 33.33 33.35 33.21 33.28 129,734 -0.15(-0.46%)
Jan 13, 2020 33.20 33.49 33.17 33.43 156,419 +0.45(+1.37%)
Jan 10, 2020 32.99 33.11 32.92 32.98 243,263 +0.18(+0.54%)
Jan 09, 2020 32.88 32.88 32.72 32.80 130,890 +0.20(+0.60%)
Jan 08, 2020 32.44 32.79 32.42 32.60 133,652 +0.11(+0.35%)
Jan 07, 2020 32.45 32.53 32.38 32.49 170,210 +0.06(+0.18%)
Jan 06, 2020 32.28 32.45 32.27 32.43 109,078 -0.14(-0.43%)
Jan 03, 2020 32.71 32.74 32.55 32.57 110,634 -0.49(-1.48%)
Jan 02, 2020 32.82 33.11 32.82 33.06 109,663 +0.55(+1.70%)
Dec 31, 2019 32.45 32.62 32.38 32.51 228,563 +0.09(+0.27%)
Dec 30, 2019 32.67 32.67 32.39 32.42 483,150 -0.12(-0.35%)
Dec 27, 2019 32.66 32.66 32.54 32.54 177,170 +0.05(+0.15%)
Dec 26, 2019 32.40 32.49 32.39 32.49 110,119 +0.21(+0.66%)
Dec 24, 2019 32.30 32.30 32.21 32.27 129,534 -0.06(-0.20%)
Dec 23, 2019 32.28 32.34 32.24 32.34 300,698 +0.05(+0.17%)
Dec 20, 2019 32.34 32.36 32.25 32.28 311,898 +0.01(+0.03%)
Dec 19, 2019 32.19 32.30 32.14 32.27 467,695 +0.03(+0.08%)
Dec 18, 2019 32.20 32.27 32.15 32.25 167,418 +0.16(+0.51%)
Dec 17, 2019 32.06 32.12 32.00 32.08 134,095 +0.29(+0.91%)
Dec 16, 2019 31.81 31.89 31.76 31.79 224,715 +0.28(+0.88%)
Dec 13, 2019 31.57 31.79 31.46 31.52 424,930 +0.03(+0.08%)
Dec 12, 2019 31.04 31.54 31.04 31.49 170,559 +0.54(+1.74%)
Dec 11, 2019 30.74 30.98 30.73 30.95 105,224 +0.35(+1.16%)
Dec 10, 2019 30.53 30.63 30.51 30.60 106,812 +0.14(+0.47%)
Dec 09, 2019 30.57 30.68 30.46 30.46 139,453 -0.17(-0.55%)
Dec 06, 2019 30.61 30.66 30.53 30.62 174,163 +0.16(+0.52%)
Dec 05, 2019 30.31 30.46 30.29 30.46 151,254 +0.20(+0.66%)
Dec 04, 2019 30.29 30.32 30.24 30.27 147,481 +0.24(+0.81%)
Dec 03, 2019 29.97 30.06 29.88 30.02 212,810 -0.20(-0.65%)
Dec 02, 2019 30.24 30.26 30.13 30.22 289,812 -0.04(-0.12%)
Nov 29, 2019 30.30 30.33 30.20 30.25 154,673 -0.40(-1.30%)
Nov 27, 2019 30.56 30.65 30.48 30.65 455,122 +0.05(+0.17%)
Nov 26, 2019 30.50 30.60 30.40 30.60 132,699 -0.06(-0.20%)
Nov 25, 2019 30.59 30.70 30.59 30.66 83,668 +0.24(+0.79%)
Nov 22, 2019 30.45 30.48 30.34 30.42 126,285 -0.04(-0.15%)
Nov 21, 2019 30.42 30.47 30.28 30.46 65,388 -0.01(-0.03%)
Nov 20, 2019 30.50 30.60 30.35 30.47 88,172 -0.16(-0.52%)
Nov 19, 2019 30.75 30.75 30.53 30.63 123,812 +0.07(+0.23%)
Nov 18, 2019 30.57 30.62 30.49 30.56 111,182 +0.03(+0.09%)
Nov 15, 2019 30.52 30.62 30.49 30.54 49,793 +0.24(+0.79%)
Nov 14, 2019 30.27 30.32 30.18 30.30 157,810 +0.07(+0.23%)
Nov 13, 2019 30.20 30.31 30.15 30.23 134,569 -0.24(-0.79%)
Nov 12, 2019 30.59 30.62 30.43 30.46 351,853 -0.19(-0.61%)
Nov 11, 2019 30.54 30.71 30.54 30.65 84,089 -0.24(-0.78%)
Nov 08, 2019 30.95 30.98 30.84 30.89 70,296 -0.28(-0.91%)
Nov 07, 2019 31.19 31.30 31.15 31.18 147,551 +0.23(+0.75%)
Nov 06, 2019 31.05 31.06 30.90 30.94 193,980 -0.11(-0.34%)
Nov 05, 2019 31.03 31.07 30.92 31.05 211,907 +0.22(+0.72%)
Nov 04, 2019 30.88 30.92 30.79 30.83 387,010 +0.28(+0.90%)
Nov 01, 2019 30.46 30.55 30.42 30.55 111,414 +0.41(+1.35%)
Oct 31, 2019 30.23 30.28 30.01 30.15 125,860 -0.20(-0.64%)
Oct 30, 2019 30.13 30.34 30.05 30.34 97,642 +0.15(+0.50%)
Oct 29, 2019 30.18 30.25 30.14 30.19 172,492 -0.17(-0.56%)
Oct 28, 2019 30.27 30.40 30.27 30.36 177,347 +0.23(+0.77%)
Oct 25, 2019 29.97 30.13 29.93 30.13 58,016 +0.11(+0.35%)
Oct 24, 2019 30.07 30.07 29.94 30.02 131,978 +0.01(+0.03%)
Oct 23, 2019 29.83 30.01 29.83 30.01 134,603 -0.02(-0.06%)
Oct 22, 2019 30.00 30.07 29.97 30.03 172,309 +0.07(+0.24%)
Oct 21, 2019 29.82 29.96 29.75 29.96 277,580 +0.20(+0.69%)
Oct 18, 2019 29.95 29.95 29.68 29.75 136,874 -0.09(-0.30%)
Oct 17, 2019 29.99 29.99 29.83 29.84 116,792 +0.11(+0.36%)
Oct 16, 2019 29.65 29.78 29.58 29.74 128,605 +0.07(+0.24%)
Oct 15, 2019 29.46 29.71 29.46 29.67 190,944 +0.24(+0.81%)
Oct 14, 2019 29.52 29.60 29.43 29.43 275,574 -0.12(-0.42%)
Oct 11, 2019 29.67 29.77 29.51 29.55 309,235 +0.41(+1.40%)
Oct 10, 2019 28.95 29.28 28.95 29.14 174,299 +0.32(+1.11%)
Oct 09, 2019 28.90 29.00 28.82 28.82 56,464 +0.10(+0.34%)
Oct 08, 2019 28.75 28.87 28.65 28.73 69,095 -0.14(-0.49%)
Oct 07, 2019 29.04 29.04 28.85 28.87 162,845 -0.16(-0.55%)
Oct 04, 2019 28.86 29.10 28.82 29.03 84,152 +0.18(+0.62%)
Oct 03, 2019 28.61 28.88 28.54 28.85 68,607 +0.35(+1.21%)
Oct 02, 2019 28.60 28.62 28.40 28.50 96,838 -0.28(-0.96%)
Oct 01, 2019 28.93 28.93 28.72 28.78 163,960 -0.10(-0.34%)
Sep 30, 2019 28.96 29.04 28.88 28.88 389,215 +0.15(+0.51%)
Sep 27, 2019 29.16 29.17 28.66 28.73 195,680 -0.46(-1.57%)
Sep 26, 2019 29.17 29.20 29.04 29.19 104,126 -0.04(-0.12%)
Sep 25, 2019 28.95 29.22 28.83 29.22 112,623 +0.04(+0.15%)
Sep 24, 2019 29.36 29.37 29.08 29.18 98,600 -0.20(-0.69%)
Sep 23, 2019 29.29 29.43 29.25 29.38 92,661 -0.05(-0.18%)
Sep 20, 2019 29.60 29.61 29.32 29.44 118,962 +0.02(+0.06%)
Sep 19, 2019 29.51 29.60 29.37 29.42 246,036 -0.13(-0.45%)
Sep 18, 2019 29.62 29.62 29.34 29.55 102,146 -0.09(-0.30%)
Sep 17, 2019 29.44 29.65 29.33 29.64 169,095 +0.05(+0.18%)
Sep 16, 2019 29.62 29.74 29.55 29.59 321,541 -0.29(-0.98%)
Sep 13, 2019 29.88 29.91 29.78 29.88 167,291 +0.25(+0.84%)
Sep 12, 2019 29.67 29.83 29.55 29.63 426,643 +0.12(+0.39%)
Sep 11, 2019 29.33 29.52 29.31 29.52 47,687 +0.24(+0.82%)
Sep 10, 2019 29.18 29.28 29.08 29.28 134,605 +0.04(+0.12%)
Sep 09, 2019 29.26 29.31 29.15 29.24 214,059 +0.10(+0.34%)
Sep 06, 2019 29.19 29.22 29.11 29.14 82,012 +0.18(+0.61%)
Sep 05, 2019 28.92 29.08 28.92 28.96 40,259 +0.34(+1.18%)
Sep 04, 2019 28.50 28.67 28.50 28.63 157,290 +0.46(+1.62%)
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.