Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

32.17 -0.19 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.27 26.32 26.10 26.22 990,513 -0.12(-0.46%)
Oct 28, 2021 26.15 26.36 26.11 26.34 589,508 +0.48(+1.87%)
Oct 27, 2021 25.96 26.02 25.86 25.86 812,688 -0.14(-0.54%)
Oct 26, 2021 26.04 26.00 670,960 +0.18(+0.68%)
Oct 25, 2021 25.81 25.85 25.74 25.82 770,057 -0.07(-0.29%)
Oct 22, 2021 25.92 26.02 25.78 25.90 868,362 -0.07(-0.25%)
Oct 21, 2021 26.01 26.04 25.90 25.96 578,143 -0.25(-0.96%)
Oct 20, 2021 26.03 26.26 26.03 26.21 722,225 +0.19(+0.75%)
Oct 19, 2021 25.96 26.06 25.96 26.02 728,904 +0.24(+0.94%)
Oct 18, 2021 25.69 25.81 25.62 25.78 684,512 -0.17(-0.64%)
Oct 15, 2021 25.92 25.98 25.84 25.94 4,121,936 +0.12(+0.47%)
Oct 14, 2021 26.05 26.05 25.75 25.82 5,309,487 +0.10(+0.40%)
Oct 13, 2021 25.65 25.75 25.54 25.72 636,833 +0.04(+0.14%)
Oct 12, 2021 25.67 25.75 25.58 25.68 790,663 +0.22(+0.87%)
Oct 11, 2021 25.66 25.70 25.45 25.46 583,191 -0.33(-1.29%)
Oct 08, 2021 25.79 25.88 25.76 25.80 790,183 +0.11(+0.43%)
Oct 07, 2021 25.63 25.80 25.63 25.68 717,512 +0.36(+1.43%)
Oct 06, 2021 25.12 25.34 25.04 25.32 946,690 -0.19(-0.73%)
Oct 05, 2021 25.30 25.62 25.26 25.51 561,781 +0.29(+1.14%)
Oct 04, 2021 25.30 25.45 25.14 25.22 751,357 +0.01(+0.04%)
Oct 01, 2021 25.07 25.30 24.90 25.21 823,600 +0.19(+0.78%)
Sep 30, 2021 25.20 25.26 24.98 25.02 1,387,904 -0.30(-1.17%)
Sep 29, 2021 25.30 25.48 25.19 25.31 1,023,277 -0.01(-0.04%)
Sep 28, 2021 25.73 25.73 25.29 25.32 1,122,686 -0.63(-2.43%)
Sep 27, 2021 25.96 26.03 25.94 25.95 522,254 +0.33(+1.30%)
Sep 24, 2021 25.59 25.67 25.56 25.62 565,115 -0.03(-0.11%)
Sep 23, 2021 25.56 25.72 25.55 25.65 565,462 +0.42(+1.65%)
Sep 22, 2021 25.32 25.52 25.24 25.23 1,144,002 +0.13(+0.52%)
Sep 21, 2021 25.21 25.33 25.07 25.10 1,128,456 +0.29(+1.16%)
Sep 20, 2021 24.90 25.02 24.62 24.81 1,458,386 -0.56(-2.19%)
Sep 17, 2021 25.68 25.72 25.34 25.37 4,129,103 -0.17(-0.65%)
Sep 16, 2021 25.51 25.55 25.40 25.54 620,551 +0.03(+0.11%)
Sep 15, 2021 25.52 25.56 25.35 25.51 1,127,817 -0.22(-0.87%)
Sep 14, 2021 26.09 26.10 25.71 25.73 1,709,717 -0.24(-0.93%)
Sep 13, 2021 25.91 26.05 25.88 25.97 1,044,216 +0.48(+1.89%)
Sep 10, 2021 25.68 25.68 25.47 25.49 792,706 -0.34(-1.33%)
Sep 09, 2021 25.80 25.98 25.75 25.83 3,457,778 -0.16(-0.61%)
Sep 08, 2021 26.06 26.20 25.94 25.99 1,117,699 -0.16(-0.60%)
Sep 07, 2021 26.15 26.28 26.13 26.15 646,816 -0.10(-0.39%)
Sep 03, 2021 26.34 26.36 26.23 26.25 1,063,471 -0.29(-1.08%)
Sep 02, 2021 26.50 26.65 26.50 26.54 1,533,060 +0.02(+0.07%)
Sep 01, 2021 26.58 26.67 26.20 26.52 1,006,755 +0.45(+1.71%)
Aug 31, 2021 26.04 26.17 25.99 26.07 1,501,987 -0.02(-0.07%)
Aug 30, 2021 26.14 26.16 26.06 26.09 965,213 -0.19(-0.74%)
Aug 27, 2021 26.02 26.31 26.00 26.29 485,888 +0.25(+0.96%)
Aug 26, 2021 26.16 26.26 26.03 26.04 517,441 -0.32(-1.20%)
Aug 25, 2021 26.34 26.40 26.28 26.35 464,138 +0.06(+0.25%)
Aug 24, 2021 26.12 26.32 26.10 26.29 508,636 -0.06(-0.21%)
Aug 23, 2021 26.27 26.43 26.23 26.34 812,340 +0.15(+0.57%)
Aug 20, 2021 25.96 26.23 25.95 26.20 673,107 +0.15(+0.57%)
Aug 19, 2021 26.12 26.20 25.99 26.05 829,220 -0.06(-0.25%)
Aug 18, 2021 26.07 26.29 26.04 26.11 779,372 +0.21(+0.82%)
Aug 17, 2021 25.94 26.00 25.76 25.90 1,040,544 -0.40(-1.52%)
Aug 16, 2021 26.23 26.30 26.13 26.30 1,015,050 -0.20(-0.77%)
Aug 13, 2021 26.44 26.50 26.40 26.50 876,036 +0.12(+0.46%)
Aug 12, 2021 26.33 26.38 26.27 26.38 2,168,360 -0.03(-0.11%)
Aug 11, 2021 26.31 26.41 26.25 26.41 690,147 +0.30(+1.14%)
Aug 10, 2021 25.98 26.11 25.97 26.11 1,664,952 +0.07(+0.28%)
Aug 09, 2021 26.08 26.09 26.01 26.04 1,706,089 -0.11(-0.43%)
Aug 06, 2021 26.11 26.15 26.08 26.15 640,006 +0.09(+0.36%)
Aug 05, 2021 25.97 26.16 25.97 26.06 393,485 +0.07(+0.29%)
Aug 04, 2021 26.01 26.11 25.94 25.98 706,035 -0.18(-0.67%)
Aug 03, 2021 26.08 26.16 25.92 26.16 1,017,348 +0.21(+0.82%)
Aug 02, 2021 25.99 26.09 25.90 25.94 923,596 +0.18(+0.68%)
Jul 30, 2021 25.81 25.88 25.68 25.77 609,572 -0.28(-1.07%)
Jul 29, 2021 26.19 26.21 26.05 26.05 503,373 +0.18(+0.68%)
Jul 28, 2021 25.77 25.90 25.68 25.87 591,050 +0.00(+0.00%)
Jul 27, 2021 25.68 25.88 25.57 25.87 802,449 -0.08(-0.32%)
Jul 26, 2021 25.78 25.97 25.78 25.95 996,741 +0.24(+0.94%)
Jul 23, 2021 25.80 25.83 25.68 25.71 1,138,781 +0.25(+0.98%)
Jul 22, 2021 25.70 25.70 25.40 25.46 1,566,089 +0.01(+0.04%)
Jul 21, 2021 25.10 25.48 25.09 25.45 1,500,279 +0.65(+2.62%)
Jul 20, 2021 24.42 24.83 24.40 24.80 1,174,380 +0.21(+0.87%)
Jul 19, 2021 24.65 24.71 24.49 24.59 740,786 -0.53(-2.11%)
Jul 16, 2021 25.30 25.30 25.00 25.12 873,699 -0.17(-0.66%)
Jul 15, 2021 25.25 25.35 25.18 25.29 405,847 -0.44(-1.70%)
Jul 14, 2021 25.81 25.84 25.66 25.72 1,061,717 -0.06(-0.25%)
Jul 13, 2021 25.94 25.94 25.73 25.79 666,303 -0.54(-2.04%)
Jul 12, 2021 26.11 26.33 26.06 26.32 821,317 +0.11(+0.42%)
Jul 09, 2021 25.94 26.26 25.91 26.21 801,220 +0.42(+1.62%)
Jul 08, 2021 25.86 25.86 25.67 25.80 2,231,269 -0.44(-1.66%)
Jul 07, 2021 26.22 26.32 26.12 26.23 1,020,164 -0.06(-0.25%)
Jul 06, 2021 26.52 26.55 26.20 26.30 738,029 -0.20(-0.77%)
Jul 02, 2021 26.46 26.51 26.34 26.50 433,354 -0.11(-0.42%)
Jul 01, 2021 26.53 26.64 26.47 26.61 671,656 +0.25(+0.95%)
Jun 30, 2021 26.30 26.45 26.23 26.36 689,987 -0.31(-1.15%)
Jun 29, 2021 26.71 26.76 26.61 26.67 458,785 -0.07(-0.24%)
Jun 28, 2021 26.85 26.85 26.68 26.73 454,678 -0.49(-1.81%)
Jun 25, 2021 27.15 27.23 27.12 27.22 305,330 +0.08(+0.31%)
Jun 24, 2021 27.08 27.18 27.06 27.14 344,625 +0.35(+1.32%)
Jun 23, 2021 27.00 27.02 26.76 26.79 764,424 -0.32(-1.20%)
Jun 22, 2021 27.00 27.15 26.93 27.11 672,311 -0.05(-0.17%)
Jun 21, 2021 26.86 27.17 26.85 27.16 564,619 +0.31(+1.14%)
Jun 18, 2021 26.80 26.94 26.71 26.85 584,215 -0.57(-2.06%)
Jun 17, 2021 27.59 27.61 27.29 27.42 731,589 -0.34(-1.24%)
Jun 16, 2021 28.02 28.05 27.69 27.76 1,616,706 -0.33(-1.19%)
Jun 15, 2021 27.98 28.10 27.98 28.10 1,657,077 -0.07(-0.23%)
Jun 14, 2021 28.02 28.21 28.01 28.16 359,461 +0.23(+0.83%)
Jun 11, 2021 27.79 27.94 27.77 27.93 1,171,689 +0.11(+0.40%)
Jun 10, 2021 27.85 27.89 27.73 27.82 1,064,672 -0.10(-0.37%)
Jun 09, 2021 27.99 27.99 27.83 27.92 1,965,557 +0.07(+0.26%)
Jun 08, 2021 27.75 27.89 27.73 27.85 673,959 -0.09(-0.33%)
Jun 07, 2021 27.80 27.96 27.80 27.94 1,066,985 +0.25(+0.89%)
Jun 04, 2021 27.76 27.76 27.62 27.69 534,756 -0.09(-0.33%)
Jun 03, 2021 27.76 27.79 27.69 27.78 994,752 -0.23(-0.82%)
Jun 02, 2021 27.89 28.03 27.86 28.01 756,797 -0.09(-0.33%)
Jun 01, 2021 28.17 28.24 28.06 28.10 630,923 -0.01(-0.03%)
May 28, 2021 28.01 28.18 27.99 28.11 746,420 +0.10(+0.36%)
May 27, 2021 28.07 28.16 27.93 28.01 789,215 +0.01(+0.03%)
May 26, 2021 27.97 28.04 27.90 28.00 456,384 -0.14(-0.49%)
May 25, 2021 28.21 28.23 28.11 28.14 2,012,061 +0.09(+0.33%)
May 24, 2021 27.97 28.09 27.92 28.05 676,983 +0.05(+0.20%)
May 21, 2021 27.96 28.02 27.87 27.99 656,545 +0.18(+0.66%)
May 20, 2021 27.60 27.83 27.53 27.81 429,407 +0.27(+1.00%)
May 19, 2021 27.58 27.66 27.31 27.54 734,921 -0.31(-1.12%)
May 18, 2021 27.91 27.96 27.78 27.85 955,958 +0.08(+0.30%)
May 17, 2021 27.60 27.78 27.60 27.77 800,486 -0.05(-0.20%)
May 14, 2021 27.46 27.83 27.46 27.82 725,328 +0.69(+2.53%)
May 13, 2021 26.86 27.18 26.85 27.13 1,171,551 +0.16(+0.58%)
May 12, 2021 27.11 27.28 26.93 26.98 638,594 -0.19(-0.71%)
May 11, 2021 27.10 27.30 27.08 27.17 984,035 -0.26(-0.93%)
May 10, 2021 27.61 27.66 27.40 27.43 1,488,543 -0.10(-0.37%)
May 07, 2021 27.08 27.54 27.08 27.53 2,586,061 +0.46(+1.69%)
May 06, 2021 26.82 27.08 26.72 27.07 384,788 +0.24(+0.89%)
May 05, 2021 26.78 26.87 26.70 26.83 222,014 +0.31(+1.17%)
May 04, 2021 26.69 26.74 26.34 26.52 535,980 -0.18(-0.68%)
May 03, 2021 26.63 26.76 26.60 26.71 670,745 +0.26(+0.97%)
Apr 30, 2021 26.61 26.66 26.34 26.45 469,188 -0.27(-1.03%)
Apr 29, 2021 26.71 26.72 26.50 26.72 1,192,170 +0.16(+0.59%)
Apr 28, 2021 26.34 26.58 26.34 26.57 617,749 +0.20(+0.76%)
Apr 27, 2021 26.21 26.39 26.12 26.37 505,808 +0.30(+1.16%)
Apr 26, 2021 25.99 26.09 25.99 26.06 1,259,031 +0.20(+0.78%)
Apr 23, 2021 25.74 25.90 25.69 25.86 990,534 +0.14(+0.53%)
Apr 22, 2021 25.78 25.85 25.69 25.73 600,185 +0.08(+0.32%)
Apr 21, 2021 25.20 25.65 25.17 25.64 519,087 +0.23(+0.90%)
Apr 20, 2021 25.59 25.61 25.32 25.42 1,178,563 -0.62(-2.39%)
Apr 19, 2021 26.06 26.12 25.99 26.04 840,271 +0.31(+1.21%)
Apr 16, 2021 25.62 25.73 25.57 25.73 662,178 +0.15(+0.57%)
Apr 15, 2021 25.62 25.62 25.46 25.58 1,932,813 +0.02(+0.07%)
Apr 14, 2021 25.50 25.63 25.50 25.56 551,299 +0.12(+0.47%)
Apr 13, 2021 25.22 25.48 25.21 25.44 806,429 +0.05(+0.22%)
Apr 12, 2021 25.36 25.42 25.30 25.39 564,812 -0.11(-0.43%)
Apr 09, 2021 25.44 25.51 25.40 25.50 422,280 -0.14(-0.53%)
Apr 08, 2021 25.44 25.64 25.39 25.64 432,049 +0.12(+0.47%)
Apr 07, 2021 25.46 25.53 25.41 25.52 562,926 +0.05(+0.18%)
Apr 06, 2021 25.37 25.47 25.35 25.47 633,290 -0.22(-0.85%)
Apr 05, 2021 25.55 25.73 25.42 25.69 825,009 +0.42(+1.66%)
Apr 01, 2021 25.05 25.32 24.99 25.27 1,281,931 +0.22(+0.88%)
Mar 31, 2021 25.14 25.21 25.05 25.05 1,471,325 -0.06(-0.25%)
Mar 30, 2021 25.00 25.16 24.99 25.11 748,333 +0.06(+0.26%)
Mar 29, 2021 24.96 25.08 24.87 25.05 400,970 +0.00(+0.00%)
Mar 26, 2021 24.95 25.10 24.89 25.05 607,288 +0.26(+1.03%)
Mar 25, 2021 24.56 24.82 24.47 24.79 541,354 +0.06(+0.26%)
Mar 24, 2021 24.61 24.91 24.61 24.73 267,001 +0.01(+0.04%)
Mar 23, 2021 24.89 24.96 24.67 24.72 431,333 -0.08(-0.33%)
Mar 22, 2021 24.89 24.89 24.74 24.80 612,958 -0.40(-1.60%)
Mar 19, 2021 25.16 25.26 25.02 25.21 547,806 -0.07(-0.29%)
Mar 18, 2021 25.44 25.62 25.27 25.28 998,003 -0.20(-0.79%)
Mar 17, 2021 25.27 25.50 25.22 25.48 377,923 +0.05(+0.22%)
Mar 16, 2021 25.46 25.46 25.29 25.42 312,121 -0.04(-0.14%)
Mar 15, 2021 25.49 25.52 25.30 25.46 395,192 -0.11(-0.43%)
Mar 12, 2021 25.29 25.58 25.29 25.57 1,098,455 +0.20(+0.79%)
Mar 11, 2021 25.17 25.40 25.10 25.37 864,205 +0.27(+1.06%)
Mar 10, 2021 25.09 25.17 24.99 25.10 670,594 +0.11(+0.44%)
Mar 09, 2021 25.02 25.02 24.82 24.99 475,563 +0.31(+1.26%)
Mar 08, 2021 24.57 24.83 24.55 24.68 708,665 -0.14(-0.55%)
Mar 05, 2021 24.78 24.84 24.40 24.82 962,214 +0.16(+0.67%)
Mar 04, 2021 24.86 25.00 24.48 24.66 2,592,683 +0.03(+0.11%)
Mar 03, 2021 24.71 24.83 24.62 24.63 792,747 -0.41(-1.64%)
Mar 02, 2021 25.10 25.15 24.95 25.04 563,306 -0.02(-0.07%)
Mar 01, 2021 24.88 25.15 24.87 25.06 787,864 +0.34(+1.37%)
Feb 26, 2021 24.90 24.91 24.67 24.72 1,764,679 -0.22(-0.88%)
Feb 25, 2021 25.39 25.48 24.91 24.94 1,029,517 -0.18(-0.73%)
Feb 24, 2021 24.89 25.15 24.84 25.12 971,674 +0.02(+0.07%)
Feb 23, 2021 24.95 25.13 24.75 25.10 824,900 +0.46(+1.86%)
Feb 22, 2021 24.57 24.76 24.54 24.65 419,593 -0.15(-0.59%)
Feb 19, 2021 24.78 24.89 24.73 24.79 464,924 +0.18(+0.74%)
Feb 18, 2021 24.62 24.63 24.44 24.61 610,699 -0.15(-0.59%)
Feb 17, 2021 24.58 24.76 24.48 24.76 1,341,319 -0.09(-0.37%)
Feb 16, 2021 24.77 24.91 24.73 24.85 470,659 +0.16(+0.67%)
Feb 12, 2021 24.43 24.68 24.43 24.68 536,325 +0.05(+0.22%)
Feb 11, 2021 24.52 24.63 24.44 24.63 568,022 +0.05(+0.22%)
Feb 10, 2021 24.71 24.74 24.47 24.57 770,553 -0.16(-0.63%)
Feb 09, 2021 24.67 24.74 24.58 24.73 481,305 -0.22(-0.88%)
Feb 08, 2021 24.95 25.04 24.83 24.95 861,310 +0.05(+0.22%)
Feb 05, 2021 24.80 24.90 24.72 24.89 747,465 +0.37(+1.53%)
Feb 04, 2021 24.38 24.53 24.37 24.52 376,430 +0.07(+0.30%)
Feb 03, 2021 24.36 24.45 24.20 24.45 663,865 +0.29(+1.21%)
Feb 02, 2021 24.18 24.18 24.02 24.15 5,616,215 +0.27(+1.15%)
Feb 01, 2021 23.94 23.94 23.79 23.88 1,211,059 +0.08(+0.35%)
Jan 29, 2021 24.03 24.08 23.71 23.80 737,952 -0.56(-2.29%)
Jan 28, 2021 24.25 24.51 24.24 24.35 756,930 +0.39(+1.64%)
Jan 27, 2021 24.14 24.23 23.83 23.96 828,579 -0.71(-2.89%)
Jan 26, 2021 24.67 24.74 24.54 24.67 675,498 +0.12(+0.48%)
Jan 25, 2021 24.36 24.56 24.27 24.56 743,095 -0.24(-0.96%)
Jan 22, 2021 24.75 24.85 24.68 24.79 628,172 -0.29(-1.17%)
Jan 21, 2021 25.26 25.29 24.92 25.09 540,134 -0.14(-0.54%)
Jan 20, 2021 25.05 25.23 25.00 25.22 381,536 -0.09(-0.36%)
Jan 19, 2021 25.34 25.34 25.18 25.31 430,545 +0.15(+0.58%)
Jan 15, 2021 25.42 25.42 25.05 25.17 601,165 -0.71(-2.76%)
Jan 14, 2021 25.69 25.88 25.65 25.88 2,590,577 +0.01(+0.04%)
Jan 13, 2021 25.78 25.90 25.74 25.87 1,233,997 +0.10(+0.39%)
Jan 12, 2021 25.70 25.79 25.61 25.77 1,367,847 -0.05(-0.21%)
Jan 11, 2021 25.66 25.90 25.65 25.83 4,394,588 -0.27(-1.02%)
Jan 08, 2021 26.11 26.13 25.85 26.09 740,686 +0.09(+0.35%)
Jan 07, 2021 25.84 26.01 25.76 26.00 862,455 +0.06(+0.25%)
Jan 06, 2021 25.69 26.08 25.67 25.94 2,061,843 +0.80(+3.20%)
Jan 05, 2021 24.96 25.21 24.96 25.13 1,817,229 +0.20(+0.81%)
Jan 04, 2021 25.30 25.32 24.83 24.93 1,378,840 +0.20(+0.81%)
Dec 31, 2020 24.73 24.73 24.73 535,260 -0.38(-1.49%)
Dec 30, 2020 25.18 25.28 25.07 25.10 535,260 +0.01(+0.03%)
Dec 29, 2020 25.29 25.32 25.03 25.10 700,510 +0.08(+0.33%)
Dec 28, 2020 24.98 25.10 24.95 25.02 556,221 +0.17(+0.70%)
Dec 24, 2020 24.74 24.87 24.74 24.84 160,801 +0.10(+0.41%)
Dec 23, 2020 24.55 24.76 24.55 24.74 808,159 +0.54(+2.22%)
Dec 22, 2020 24.25 24.30 24.16 24.20 462,311 -0.01(-0.04%)
Dec 21, 2020 23.88 24.30 23.78 24.21 1,454,711 -0.49(-1.99%)
Dec 18, 2020 24.88 24.89 24.64 24.71 760,269 -0.33(-1.31%)
Dec 17, 2020 25.03 25.12 25.02 25.03 710,962 +0.16(+0.62%)
Dec 16, 2020 24.92 24.93 24.73 24.88 663,230 -0.08(-0.33%)
Dec 15, 2020 24.79 24.99 24.76 24.96 2,218,261 +0.13(+0.51%)
Dec 14, 2020 24.99 25.03 24.80 24.83 826,901 +0.15(+0.60%)
Dec 11, 2020 24.60 24.69 24.55 24.69 923,834 -0.22(-0.90%)
Dec 10, 2020 24.72 24.96 24.70 24.91 528,010 -0.05(-0.22%)
Dec 09, 2020 25.05 25.05 24.82 24.96 471,807 -0.06(-0.25%)
Dec 08, 2020 24.95 25.05 24.95 25.03 566,855 -0.01(-0.04%)
Dec 07, 2020 25.13 25.16 25.00 25.04 694,317 -0.24(-0.96%)
Dec 04, 2020 25.12 25.31 25.10 25.28 1,174,100 +0.45(+1.81%)
Dec 03, 2020 24.93 24.99 24.78 24.83 584,984 -0.07(-0.29%)
Dec 02, 2020 24.65 24.94 24.63 24.90 1,039,723 +0.30(+1.21%)
Dec 01, 2020 24.33 24.61 24.33 24.60 1,403,542 +0.55(+2.28%)
Nov 30, 2020 24.55 24.57 24.02 24.06 2,219,545 -0.45(-1.83%)
Nov 27, 2020 24.38 24.54 24.38 24.51 450,455 +0.13(+0.52%)
Nov 25, 2020 24.25 24.43 24.19 24.38 1,062,265 -0.02(-0.07%)
Nov 24, 2020 24.03 24.42 24.00 24.40 1,105,461 +0.60(+2.53%)
Nov 23, 2020 23.84 23.88 23.63 23.80 3,774,378 +0.11(+0.46%)
Nov 20, 2020 23.71 23.76 23.66 23.69 623,493 -0.08(-0.34%)
Nov 19, 2020 23.59 23.79 23.51 23.77 597,539 +0.30(+1.26%)
Nov 18, 2020 23.66 23.79 23.47 23.47 637,881 -0.17(-0.72%)
Nov 17, 2020 23.44 23.73 23.41 23.64 796,924 -0.04(-0.15%)
Nov 16, 2020 23.78 23.81 23.54 23.68 702,610 +0.38(+1.62%)
Nov 13, 2020 23.01 23.32 23.01 23.30 1,593,509 +0.60(+2.65%)
Nov 12, 2020 22.91 22.96 22.64 22.70 1,719,113 -0.34(-1.48%)
Nov 11, 2020 22.94 23.07 22.89 23.04 4,325,534 +0.11(+0.47%)
Nov 10, 2020 22.66 23.02 22.55 22.93 6,230,236 +0.98(+4.46%)
Nov 09, 2020 22.22 22.25 21.93 21.95 3,215,331 +1.49(+7.29%)
Nov 06, 2020 20.57 20.57 20.42 20.46 969,570 +0.00(+0.00%)
Nov 05, 2020 20.48 20.61 20.36 20.46 1,417,987 +0.67(+3.41%)
Nov 04, 2020 19.70 19.99 19.57 19.79 1,289,174 -0.12(-0.59%)
Nov 03, 2020 19.70 19.97 19.70 19.91 798,034 +0.62(+3.22%)
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.