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 )

6.340 +0.090 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 3.566 3.594 3.523 3.537 47,797,748 -0.04(-1.19%)
Apr 29, 2021 3.665 3.686 3.559 3.580 50,409,388 -0.11(-2.88%)
Apr 28, 2021 3.559 3.714 3.544 3.686 60,256,672 +0.21(+5.91%)
Apr 27, 2021 3.537 3.579 3.473 3.480 41,381,300 -0.06(-1.60%)
Apr 26, 2021 3.544 3.572 3.516 3.537 41,835,688 +0.04(+1.01%)
Apr 23, 2021 3.544 3.583 3.487 3.501 37,478,796 -0.02(-0.60%)
Apr 22, 2021 3.516 3.542 3.470 3.523 49,821,392 +0.09(+2.67%)
Apr 21, 2021 3.438 3.452 3.403 3.431 15,593,518 -0.03(-0.82%)
Apr 20, 2021 3.516 3.516 3.445 3.459 50,604,608 -0.04(-1.21%)
Apr 19, 2021 3.466 3.530 3.452 3.501 44,928,060 +0.00(+0.00%)
Apr 16, 2021 3.431 3.530 3.410 3.501 44,401,836 +0.06(+1.64%)
Apr 15, 2021 3.487 3.508 3.417 3.445 45,869,328 +0.01(+0.21%)
Apr 14, 2021 3.325 3.480 3.325 3.438 51,188,492 +0.07(+2.10%)
Apr 13, 2021 3.297 3.403 3.290 3.367 35,265,464 +0.04(+1.06%)
Apr 12, 2021 3.332 3.360 3.304 3.332 28,375,000 +0.01(+0.21%)
Apr 09, 2021 3.318 3.360 3.297 3.325 33,927,608 -0.02(-0.63%)
Apr 08, 2021 3.367 3.417 3.346 3.346 51,054,784 -0.03(-0.84%)
Apr 07, 2021 3.424 3.452 3.339 3.374 50,166,124 -0.03(-0.83%)
Apr 06, 2021 3.417 3.452 3.381 3.403 40,987,244 -0.01(-0.21%)
Apr 05, 2021 3.396 3.445 3.360 3.410 49,023,564 +0.04(+1.26%)
Apr 01, 2021 3.459 3.478 3.339 3.367 54,862,328 -0.13(-3.78%)
Mar 31, 2021 3.464 3.528 3.429 3.499 59,977,012 +0.03(+0.81%)
Mar 30, 2021 3.415 3.499 3.401 3.471 40,496,328 +0.07(+2.07%)
Mar 29, 2021 3.394 3.436 3.344 3.401 48,592,064 -0.04(-1.03%)
Mar 26, 2021 3.429 3.464 3.372 3.436 40,446,684 +0.02(+0.61%)
Mar 25, 2021 3.352 3.422 3.338 3.415 68,231,352 +0.02(+0.62%)
Mar 24, 2021 3.493 3.526 3.380 3.394 75,718,768 -0.11(-3.21%)
Mar 23, 2021 3.556 3.647 3.507 3.507 73,750,400 -0.08(-2.16%)
Mar 22, 2021 3.507 3.605 3.471 3.584 62,370,448 +0.01(+0.39%)
Mar 19, 2021 3.563 3.631 3.507 3.570 64,018,888 +0.04(+1.20%)
Mar 18, 2021 3.577 3.626 3.514 3.528 64,858,916 +0.04(+1.01%)
Mar 17, 2021 3.345 3.521 3.331 3.493 69,057,408 +0.14(+4.20%)
Mar 16, 2021 3.429 3.436 3.338 3.352 43,122,908 -0.06(-1.86%)
Mar 15, 2021 3.401 3.450 3.366 3.415 55,663,032 -0.01(-0.21%)
Mar 12, 2021 3.436 3.471 3.408 3.422 51,551,012 -0.04(-1.22%)
Mar 11, 2021 3.457 3.478 3.373 3.464 74,032,600 +0.10(+2.93%)
Mar 10, 2021 3.352 3.408 3.267 3.366 108,472,168 +0.06(+1.70%)
Mar 09, 2021 3.246 3.345 3.190 3.309 83,783,160 +0.07(+2.17%)
Mar 08, 2021 3.394 3.436 3.218 3.239 104,895,520 -0.17(-4.96%)
Mar 05, 2021 3.429 3.429 3.313 3.408 94,635,920 +0.12(+3.64%)
Mar 04, 2021 3.380 3.422 3.260 3.288 112,603,600 +0.09(+2.86%)
Mar 03, 2021 3.126 3.267 3.035 3.197 137,359,136 -0.01(-0.22%)
Mar 02, 2021 3.091 3.281 3.049 3.204 104,514,472 +0.08(+2.71%)
Mar 01, 2021 3.204 3.253 3.105 3.119 62,852,552 -0.07(-2.15%)
Feb 26, 2021 3.350 3.371 3.188 3.188 70,310,440 -0.10(-3.07%)
Feb 25, 2021 3.436 3.450 3.275 3.289 68,822,872 -0.17(-5.05%)
Feb 24, 2021 3.429 3.471 3.408 3.464 55,298,476 -0.03(-1.00%)
Feb 23, 2021 3.394 3.506 3.345 3.499 110,424,480 +0.24(+7.53%)
Feb 22, 2021 3.359 3.373 3.254 3.254 149,324,160 -0.34(-9.36%)
Feb 19, 2021 3.625 3.684 3.541 3.590 61,029,956 -0.01(-0.39%)
Feb 18, 2021 3.646 3.688 3.583 3.604 50,183,696 -0.06(-1.53%)
Feb 17, 2021 3.625 3.667 3.583 3.660 45,012,328 +0.03(+0.97%)
Feb 16, 2021 3.639 3.667 3.583 3.625 21,105,978 +0.01(+0.19%)
Feb 12, 2021 3.583 3.674 3.576 3.618 37,392,928 +0.00(+0.00%)
Feb 11, 2021 3.660 3.674 3.569 3.618 30,288,838 +0.01(+0.19%)
Feb 10, 2021 3.611 3.632 3.548 3.611 37,779,872 -0.01(-0.19%)
Feb 09, 2021 3.541 3.695 3.520 3.618 51,135,088 +0.03(+0.78%)
Feb 08, 2021 3.632 3.695 3.576 3.590 62,872,968 -0.07(-1.91%)
Feb 05, 2021 3.674 3.702 3.618 3.660 58,694,536 +0.00(+0.00%)
Feb 04, 2021 3.667 3.674 3.625 3.660 50,100,152 -0.03(-0.76%)
Feb 03, 2021 3.758 3.793 3.674 3.688 46,422,392 -0.03(-0.94%)
Feb 02, 2021 3.786 3.814 3.681 3.723 65,670,420 -0.02(-0.56%)
Feb 01, 2021 3.765 3.786 3.674 3.744 60,851,608 +0.09(+2.54%)
Jan 29, 2021 3.714 3.731 3.609 3.651 69,270,544 -0.13(-3.51%)
Jan 28, 2021 3.742 3.826 3.707 3.784 64,698,148 +0.10(+2.85%)
Jan 27, 2021 3.693 3.770 3.616 3.679 52,897,248 -0.02(-0.57%)
Jan 26, 2021 3.847 3.854 3.693 3.700 51,514,648 +0.03(+0.95%)
Jan 25, 2021 3.742 3.742 3.644 3.665 40,753,524 -0.11(-2.80%)
Jan 22, 2021 3.806 3.816 3.715 3.771 50,689,340 -0.13(-3.23%)
Jan 21, 2021 3.952 3.966 3.861 3.896 39,820,116 -0.10(-2.62%)
Jan 20, 2021 4.036 4.050 3.973 4.001 30,147,970 -0.05(-1.21%)
Jan 19, 2021 4.134 4.155 4.008 4.050 51,108,408 -0.11(-2.68%)
Jan 15, 2021 4.238 4.259 4.141 4.162 45,659,448 -0.24(-5.40%)
Jan 14, 2021 4.218 4.434 4.204 4.399 68,045,776 +0.24(+5.70%)
Jan 13, 2021 4.238 4.238 4.113 4.162 54,799,544 -0.05(-1.16%)
Jan 12, 2021 4.106 4.252 4.085 4.211 50,529,884 +0.09(+2.20%)
Jan 11, 2021 4.106 4.148 4.043 4.120 62,489,148 -0.12(-2.80%)
Jan 08, 2021 4.294 4.315 4.204 4.238 62,548,304 -0.03(-0.65%)
Jan 07, 2021 4.266 4.287 4.183 4.266 53,980,144 +0.08(+1.83%)
Jan 06, 2021 4.113 4.259 4.092 4.190 66,101,064 +0.10(+2.56%)
Jan 05, 2021 4.001 4.120 3.980 4.085 52,574,500 -0.03(-0.68%)
Jan 04, 2021 4.266 4.280 4.092 4.113 46,393,472 -0.14(-3.24%)
Dec 31, 2020 4.251 4.251 4.251 42,427,520 -0.03(-0.65%)
Dec 30, 2020 4.285 4.348 4.261 4.278 42,427,520 -0.02(-0.49%)
Dec 29, 2020 4.320 4.341 4.278 4.299 51,441,268 +0.02(+0.49%)
Dec 28, 2020 4.306 4.306 4.230 4.278 37,399,384 -0.04(-0.97%)
Dec 24, 2020 4.306 4.324 4.251 4.320 12,250,571 +0.02(+0.49%)
Dec 23, 2020 4.264 4.313 4.251 4.299 47,553,032 +0.07(+1.65%)
Dec 22, 2020 4.264 4.306 4.202 4.230 53,991,228 -0.01(-0.33%)
Dec 21, 2020 4.271 4.306 4.216 4.244 63,952,552 -0.13(-2.88%)
Dec 18, 2020 4.369 4.415 4.345 4.369 63,300,132 -0.02(-0.48%)
Dec 17, 2020 4.411 4.439 4.334 4.390 43,302,044 +0.01(+0.16%)
Dec 16, 2020 4.292 4.404 4.230 4.383 53,719,160 +0.07(+1.62%)
Dec 15, 2020 4.251 4.320 4.230 4.313 43,543,692 +0.09(+2.15%)
Dec 14, 2020 4.341 4.369 4.223 4.223 50,882,600 -0.13(-3.05%)
Dec 11, 2020 4.306 4.362 4.285 4.355 56,540,492 -0.03(-0.77%)
Dec 10, 2020 4.243 4.410 4.208 4.389 71,900,352 +0.23(+5.53%)
Dec 09, 2020 4.187 4.218 4.103 4.159 55,081,280 +0.01(+0.34%)
Dec 08, 2020 4.215 4.278 4.131 4.145 49,111,928 -0.03(-0.83%)
Dec 07, 2020 4.229 4.285 4.124 4.180 66,248,720 +0.04(+1.01%)
Dec 04, 2020 4.055 4.159 4.048 4.138 54,983,324 +0.06(+1.54%)
Dec 03, 2020 4.090 4.208 4.048 4.076 67,668,312 +0.06(+1.39%)
Dec 02, 2020 3.936 4.041 3.915 4.020 53,310,920 +0.03(+0.70%)
Dec 01, 2020 3.853 4.055 3.846 3.992 83,319,968 +0.27(+7.16%)
Nov 30, 2020 3.774 3.844 3.697 3.725 67,464,080 -0.10(-2.73%)
Nov 27, 2020 3.823 3.899 3.816 3.830 51,735,628 -0.03(-0.90%)
Nov 25, 2020 3.788 3.899 3.781 3.864 93,725,504 -0.01(-0.36%)
Nov 24, 2020 3.837 3.913 3.816 3.878 64,327,164 +0.15(+4.11%)
Nov 23, 2020 3.732 3.746 3.676 3.725 61,809,968 +0.04(+1.13%)
Nov 20, 2020 3.725 3.753 3.656 3.683 36,870,844 -0.08(-2.04%)
Nov 19, 2020 3.774 3.837 3.732 3.760 65,854,888 +0.01(+0.19%)
Nov 18, 2020 3.802 3.851 3.725 3.753 67,749,288 -0.09(-2.36%)
Nov 17, 2020 3.725 3.858 3.718 3.844 65,194,448 +0.08(+2.03%)
Nov 16, 2020 3.760 3.802 3.711 3.767 68,759,968 +0.14(+3.84%)
Nov 13, 2020 3.558 3.642 3.544 3.628 49,544,052 +0.08(+2.16%)
Nov 12, 2020 3.621 3.663 3.498 3.551 63,324,036 -0.14(-3.77%)
Nov 11, 2020 3.656 3.739 3.635 3.690 70,447,600 -0.06(-1.67%)
Nov 10, 2020 3.628 3.760 3.593 3.753 96,829,560 +0.18(+5.07%)
Nov 09, 2020 3.614 3.649 3.475 3.572 102,738,472 +0.27(+8.23%)
Nov 06, 2020 3.224 3.318 3.175 3.300 51,761,620 +0.08(+2.38%)
Nov 05, 2020 3.203 3.238 3.154 3.224 69,507,832 +0.18(+5.95%)
Nov 04, 2020 3.008 3.112 3.008 3.043 73,435,104 +0.14(+4.80%)
Nov 03, 2020 2.938 2.966 2.869 2.904 50,670,420 +0.05(+1.71%)
Nov 02, 2020 2.848 2.890 2.827 2.855 16,522,696 +0.01(+0.31%)
Oct 30, 2020 2.846 2.867 2.783 2.846 54,462,404 -0.03(-1.21%)
Oct 29, 2020 2.804 2.895 2.755 2.881 60,382,980 +0.06(+1.97%)
Oct 28, 2020 2.902 2.940 2.818 2.825 44,109,396 -0.22(-7.09%)
Oct 27, 2020 3.131 3.159 3.013 3.041 55,732,240 -0.10(-3.32%)
Oct 26, 2020 3.131 3.187 3.086 3.145 42,952,328 +0.02(+0.67%)
Oct 23, 2020 3.236 3.263 3.124 3.124 40,636,980 -0.06(-1.96%)
Oct 22, 2020 3.048 3.201 3.048 3.187 50,172,252 +0.17(+5.53%)
Oct 21, 2020 2.971 3.096 2.971 3.020 63,124,940 +0.02(+0.70%)
Oct 20, 2020 2.957 3.041 2.954 2.999 41,627,124 +0.13(+4.61%)
Oct 19, 2020 2.867 2.978 2.832 2.867 41,178,544 +0.03(+0.98%)
Oct 16, 2020 2.867 2.881 2.832 2.839 31,742,430 -0.06(-2.16%)
Oct 15, 2020 2.881 2.933 2.867 2.902 29,275,244 -0.04(-1.42%)
Oct 14, 2020 2.957 2.985 2.922 2.943 24,132,398 -0.01(-0.47%)
Oct 13, 2020 2.964 2.999 2.915 2.957 44,697,740 -0.06(-2.07%)
Oct 12, 2020 2.992 3.041 2.964 3.020 18,658,344 +0.02(+0.70%)
Oct 09, 2020 2.957 3.082 2.933 2.999 58,771,856 +0.03(+0.94%)
Oct 08, 2020 2.804 2.999 2.783 2.971 52,346,460 +0.19(+7.02%)
Oct 07, 2020 2.839 2.853 2.769 2.776 33,409,266 -0.06(-1.97%)
Oct 06, 2020 2.874 2.943 2.790 2.832 45,018,544 -0.01(-0.49%)
Oct 05, 2020 2.748 2.860 2.735 2.846 22,745,174 +0.08(+2.76%)
Oct 02, 2020 2.742 2.867 2.735 2.769 42,283,816 +0.02(+0.76%)
Oct 01, 2020 2.748 2.755 2.703 2.748 18,047,672 -0.02(-0.69%)
Sep 30, 2020 2.733 2.788 2.726 2.768 24,919,370 +0.06(+2.31%)
Sep 29, 2020 2.761 2.816 2.705 2.705 31,517,592 -0.08(-2.99%)
Sep 28, 2020 2.955 2.976 2.754 2.788 35,462,672 -0.06(-1.96%)
Sep 25, 2020 2.823 2.851 2.792 2.844 34,711,600 -0.02(-0.73%)
Sep 24, 2020 2.802 2.927 2.775 2.865 46,838,212 +0.09(+3.26%)
Sep 23, 2020 2.872 2.907 2.768 2.775 30,278,208 -0.16(-5.45%)
Sep 22, 2020 2.962 2.983 2.872 2.934 32,093,292 +0.03(+1.20%)
Sep 21, 2020 2.879 2.948 2.844 2.900 36,543,020 -0.05(-1.65%)
Sep 18, 2020 3.060 3.074 2.921 2.948 64,225,488 -0.19(-5.99%)
Sep 17, 2020 3.060 3.136 3.053 3.136 26,677,782 +0.03(+0.89%)
Sep 16, 2020 3.115 3.178 3.087 3.108 28,917,696 -0.01(-0.22%)
Sep 15, 2020 3.157 3.185 3.080 3.115 31,303,658 -0.03(-0.89%)
Sep 14, 2020 3.060 3.171 3.032 3.143 34,993,536 +0.08(+2.49%)
Sep 11, 2020 3.094 3.119 3.032 3.067 17,610,484 -0.03(-1.12%)
Sep 10, 2020 3.192 3.226 3.101 3.101 32,162,838 -0.08(-2.41%)
Sep 09, 2020 3.192 3.206 3.143 3.178 30,846,400 +0.05(+1.56%)
Sep 08, 2020 3.171 3.190 3.129 3.129 35,648,420 -0.10(-3.23%)
Sep 04, 2020 3.268 3.303 3.192 3.233 59,400,392 -0.01(-0.21%)
Sep 03, 2020 3.192 3.317 3.192 3.240 86,594,040 +0.13(+4.02%)
Sep 02, 2020 3.094 3.136 3.070 3.115 33,443,386 +0.01(+0.22%)
Sep 01, 2020 3.053 3.129 3.039 3.108 94,274,296 +0.15(+5.00%)
Aug 31, 2020 3.058 3.058 2.960 2.960 60,783,576 -0.15(-4.91%)
Aug 28, 2020 3.051 3.124 3.037 3.113 175,143,824 +0.13(+4.19%)
Aug 27, 2020 2.981 3.037 2.953 2.988 39,358,432 +0.06(+1.90%)
Aug 26, 2020 3.030 3.030 2.884 2.933 34,844,848 -0.10(-3.21%)
Aug 25, 2020 3.037 3.051 2.967 3.030 58,028,376 +0.01(+0.23%)
Aug 24, 2020 3.030 3.072 3.002 3.023 43,146,932 +0.06(+2.11%)
Aug 21, 2020 2.981 2.981 2.933 2.960 35,962,008 -0.03(-1.16%)
Aug 20, 2020 2.919 3.016 2.870 2.995 42,247,528 -0.03(-0.92%)
Aug 19, 2020 3.051 3.072 3.016 3.023 32,286,056 -0.03(-1.14%)
Aug 18, 2020 3.106 3.131 3.024 3.058 64,292,300 +0.03(+1.14%)
Aug 17, 2020 3.141 3.148 2.996 3.023 40,144,592 -0.12(-3.96%)
Aug 14, 2020 3.148 3.217 3.134 3.148 34,273,760 -0.01(-0.44%)
Aug 13, 2020 3.238 3.301 3.148 3.162 36,287,000 -0.03(-1.08%)
Aug 12, 2020 3.294 3.294 3.148 3.197 37,149,152 -0.07(-2.12%)
Aug 11, 2020 3.321 3.335 3.266 3.266 33,522,658 -0.02(-0.63%)
Aug 10, 2020 3.287 3.325 3.238 3.287 29,340,342 +0.03(+1.07%)
Aug 07, 2020 3.287 3.377 3.231 3.252 50,153,888 -0.10(-3.10%)
Aug 06, 2020 3.328 3.398 3.290 3.356 32,103,882 +0.01(+0.21%)
Aug 05, 2020 3.405 3.439 3.294 3.349 47,610,512 -0.03(-0.82%)
Aug 04, 2020 3.412 3.460 3.280 3.377 50,743,364 -0.10(-2.79%)
Aug 03, 2020 3.495 3.592 3.432 3.474 41,118,848 -0.06(-1.71%)
Jul 31, 2020 3.659 3.659 3.528 3.534 24,154,342 -0.19(-5.20%)
Jul 30, 2020 3.735 3.763 3.638 3.729 20,399,254 -0.05(-1.28%)
Jul 29, 2020 3.770 3.812 3.742 3.777 26,187,532 +0.08(+2.06%)
Jul 28, 2020 3.680 3.777 3.680 3.701 23,311,532 -0.01(-0.37%)
Jul 27, 2020 3.528 3.735 3.528 3.715 38,167,628 +0.19(+5.30%)
Jul 24, 2020 3.500 3.580 3.437 3.528 21,992,546 +0.01(+0.20%)
Jul 23, 2020 3.611 3.635 3.514 3.521 23,628,102 -0.17(-4.51%)
Jul 22, 2020 3.687 3.708 3.614 3.687 25,802,886 +0.01(+0.19%)
Jul 21, 2020 3.652 3.742 3.625 3.680 38,331,304 +0.15(+4.32%)
Jul 20, 2020 3.465 3.562 3.455 3.528 26,017,116 +0.05(+1.39%)
Jul 17, 2020 3.514 3.534 3.472 3.479 19,116,932 +0.00(+0.00%)
Jul 16, 2020 3.493 3.534 3.472 3.479 24,897,478 -0.04(-1.18%)
Jul 15, 2020 3.583 3.618 3.479 3.521 21,214,722 -0.02(-0.59%)
Jul 14, 2020 3.410 3.548 3.354 3.541 30,132,680 +0.09(+2.61%)
Jul 13, 2020 3.541 3.548 3.451 3.451 19,737,906 -0.08(-2.16%)
Jul 10, 2020 3.444 3.548 3.424 3.528 27,652,868 +0.03(+0.79%)
Jul 09, 2020 3.514 3.541 3.444 3.500 33,309,584 +0.02(+0.60%)
Jul 08, 2020 3.437 3.507 3.424 3.479 30,138,480 +0.11(+3.29%)
Jul 07, 2020 3.576 3.618 3.368 3.368 75,591,928 -0.20(-5.63%)
Jul 06, 2020 3.548 3.625 3.534 3.569 32,252,406 +0.15(+4.46%)
Jul 02, 2020 3.465 3.576 3.410 3.417 37,175,620 +0.02(+0.61%)
Jul 01, 2020 3.264 3.406 3.264 3.396 27,404,078 +0.15(+4.54%)
Jun 30, 2020 3.304 3.318 3.231 3.248 36,198,468 -0.12(-3.50%)
Jun 29, 2020 3.325 3.380 3.259 3.366 26,149,438 +0.12(+3.62%)
Jun 26, 2020 3.290 3.311 3.235 3.248 29,629,142 -0.14(-4.09%)
Jun 25, 2020 3.415 3.428 3.276 3.387 72,334,344 +0.03(+1.03%)
Jun 24, 2020 3.532 3.532 3.332 3.352 76,409,712 -0.27(-7.46%)
Jun 23, 2020 3.609 3.706 3.560 3.622 44,853,892 +0.06(+1.55%)
Jun 22, 2020 3.699 3.716 3.526 3.567 27,948,598 -0.08(-2.28%)
Jun 19, 2020 3.629 3.671 3.546 3.650 57,243,320 +0.12(+3.54%)
Jun 18, 2020 3.463 3.629 3.456 3.525 52,307,840 +0.02(+0.59%)
Jun 17, 2020 3.512 3.570 3.453 3.505 28,219,576 +0.03(+0.80%)
Jun 16, 2020 3.581 3.602 3.428 3.477 47,389,568 +0.01(+0.40%)
Jun 15, 2020 3.401 3.539 3.332 3.463 54,561,188 -0.10(-2.91%)
Jun 12, 2020 3.595 3.657 3.484 3.567 54,630,772 +0.15(+4.25%)
Jun 11, 2020 3.498 3.581 3.352 3.422 58,255,892 -0.29(-7.84%)
Jun 10, 2020 3.976 3.983 3.712 3.712 53,995,492 -0.21(-5.30%)
Jun 09, 2020 3.865 4.010 3.858 3.920 37,908,572 -0.13(-3.25%)
Jun 08, 2020 3.886 4.073 3.854 4.052 43,590,292 +0.22(+5.79%)
Jun 05, 2020 3.962 4.010 3.775 3.830 56,868,800 +0.19(+5.33%)
Jun 04, 2020 3.512 3.650 3.446 3.636 77,324,328 +0.11(+3.14%)
Jun 03, 2020 3.615 3.636 3.512 3.525 66,355,100 +0.18(+5.38%)
Jun 02, 2020 3.158 3.359 3.158 3.345 78,240,832 +0.30(+10.02%)
Jun 01, 2020 2.999 3.075 2.978 3.041 51,634,740 +0.10(+3.36%)
May 29, 2020 2.928 3.011 2.893 2.942 54,225,256 -0.06(-1.85%)
May 28, 2020 3.094 3.101 2.990 2.997 36,548,408 -0.11(-3.56%)
May 27, 2020 3.087 3.115 3.011 3.108 50,872,232 +0.19(+6.40%)
May 26, 2020 3.094 3.101 2.907 2.921 76,288,088 +0.10(+3.43%)
May 22, 2020 2.824 2.907 2.741 2.824 46,219,792 +0.01(+0.25%)
May 21, 2020 2.748 2.831 2.734 2.817 76,760,936 +0.18(+6.82%)
May 20, 2020 2.651 2.672 2.582 2.637 64,632,568 +0.03(+1.06%)
May 19, 2020 2.727 2.727 2.589 2.609 59,368,508 -0.15(-5.28%)
May 18, 2020 2.713 2.783 2.637 2.755 47,116,312 +0.16(+6.13%)
May 15, 2020 2.679 2.741 2.568 2.596 44,069,000 -0.09(-3.35%)
May 14, 2020 2.478 2.693 2.409 2.686 82,515,688 +0.13(+5.15%)
May 13, 2020 2.589 2.603 2.485 2.554 46,217,448 -0.01(-0.54%)
May 12, 2020 2.679 2.748 2.561 2.568 69,689,800 -0.12(-4.38%)
May 11, 2020 2.720 2.776 2.672 2.686 68,403,896 -0.07(-2.51%)
May 08, 2020 2.637 2.776 2.630 2.755 49,294,204 +0.17(+6.42%)
May 07, 2020 2.630 2.644 2.506 2.589 78,866,120 -0.12(-4.35%)
May 06, 2020 2.776 2.796 2.686 2.706 44,396,396 -0.12(-4.17%)
May 05, 2020 2.748 2.942 2.741 2.824 48,629,280 +0.03(+1.24%)
May 04, 2020 2.720 2.796 2.706 2.789 56,195,868 -0.01(-0.49%)
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.