Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

33.12 +0.54 (+1.66%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.64 31.72 31.50 31.56 2,110,228 -0.27(-0.83%)
Jul 29, 2021 31.83 31.91 31.81 31.82 2,567,892 +0.24(+0.75%)
Jul 28, 2021 31.44 31.63 31.38 31.59 2,604,117 +0.06(+0.20%)
Jul 27, 2021 31.50 31.54 31.39 31.52 2,328,521 -0.09(-0.29%)
Jul 26, 2021 31.59 31.66 31.56 31.61 2,922,243 -0.01(-0.03%)
Jul 23, 2021 31.64 31.69 31.56 31.62 2,161,488 +0.26(+0.82%)
Jul 22, 2021 31.47 31.51 31.27 31.37 2,657,622 +0.07(+0.23%)
Jul 21, 2021 31.05 31.30 31.03 31.29 3,328,216 +0.46(+1.48%)
Jul 20, 2021 30.53 30.91 30.47 30.84 4,580,182 +0.15(+0.48%)
Jul 19, 2021 30.72 30.77 30.56 30.69 4,560,025 -0.68(-2.16%)
Jul 16, 2021 31.64 31.64 31.32 31.37 3,051,668 -0.26(-0.81%)
Jul 15, 2021 31.64 31.69 31.52 31.62 2,831,472 -0.38(-1.20%)
Jul 14, 2021 32.02 32.03 31.94 32.01 3,398,278 +0.14(+0.43%)
Jul 13, 2021 31.96 32.03 31.84 31.87 1,669,025 -0.26(-0.80%)
Jul 12, 2021 32.00 32.14 31.97 32.13 2,568,820 +0.20(+0.63%)
Jul 09, 2021 31.69 31.94 31.66 31.92 3,649,590 +0.59(+1.87%)
Jul 08, 2021 31.26 31.41 31.15 31.34 3,746,823 -0.43(-1.35%)
Jul 07, 2021 31.76 31.80 31.59 31.77 3,987,643 +0.31(+0.99%)
Jul 06, 2021 31.70 31.70 31.35 31.46 2,831,678 -0.36(-1.12%)
Jul 02, 2021 31.72 31.83 31.62 31.81 1,583,789 +0.11(+0.35%)
Jul 01, 2021 31.65 31.73 31.57 31.70 2,410,401 +0.07(+0.23%)
Jun 30, 2021 31.59 31.68 31.49 31.63 3,249,963 -0.37(-1.14%)
Jun 29, 2021 32.04 32.07 31.94 32.00 1,091,568 +0.12(+0.37%)
Jun 28, 2021 31.97 31.99 31.81 31.88 1,364,375 -0.14(-0.43%)
Jun 25, 2021 32.01 32.05 31.98 32.02 2,156,652 +0.07(+0.23%)
Jun 24, 2021 31.95 32.00 31.88 31.94 1,637,608 +0.31(+0.98%)
Jun 23, 2021 31.88 31.89 31.60 31.63 2,182,108 -0.29(-0.92%)
Jun 22, 2021 31.80 32.02 31.73 31.92 3,316,273 +0.00(+0.00%)
Jun 21, 2021 31.70 31.93 31.69 31.92 2,092,803 +0.49(+1.57%)
Jun 18, 2021 31.49 31.56 31.35 31.43 3,425,847 -0.62(-1.94%)
Jun 17, 2021 32.12 32.15 31.91 32.05 3,424,199 -0.21(-0.65%)
Jun 16, 2021 32.58 32.61 32.19 32.26 3,461,544 -0.41(-1.26%)
Jun 15, 2021 32.65 32.68 32.60 32.67 2,105,643 +0.05(+0.17%)
Jun 14, 2021 32.62 32.65 32.54 32.62 1,460,466 +0.05(+0.17%)
Jun 11, 2021 32.51 32.57 32.45 32.56 4,317,140 +0.10(+0.31%)
Jun 10, 2021 32.41 32.55 32.35 32.46 2,785,368 +0.01(+0.04%)
Jun 09, 2021 32.54 32.55 32.39 32.45 3,128,633 -0.19(-0.58%)
Jun 08, 2021 32.73 32.74 32.58 32.64 2,826,124 -0.15(-0.47%)
Jun 07, 2021 32.67 32.80 32.65 32.79 3,373,932 +0.22(+0.66%)
Jun 04, 2021 32.51 32.59 32.45 32.58 2,431,233 +0.25(+0.78%)
Jun 03, 2021 32.31 32.38 32.22 32.33 2,558,101 -0.14(-0.44%)
Jun 02, 2021 32.41 32.48 32.35 32.47 2,596,355 +0.02(+0.06%)
Jun 01, 2021 32.60 32.60 32.42 32.45 3,992,490 +0.29(+0.89%)
May 28, 2021 32.13 32.27 32.08 32.16 3,286,232 +0.13(+0.39%)
May 27, 2021 32.08 32.14 31.93 32.04 5,642,405 -0.05(-0.17%)
May 26, 2021 32.15 32.22 32.04 32.09 4,948,679 -0.18(-0.56%)
May 25, 2021 32.34 32.38 32.18 32.27 3,367,976 -0.04(-0.11%)
May 24, 2021 32.18 32.36 32.13 32.31 2,220,288 +0.33(+1.04%)
May 21, 2021 31.98 32.02 31.87 31.98 3,845,703 +0.00(+0.00%)
May 20, 2021 31.69 32.01 31.68 31.98 4,230,983 +0.55(+1.74%)
May 19, 2021 31.31 31.57 31.11 31.43 5,323,414 -0.42(-1.33%)
May 18, 2021 31.92 31.97 31.82 31.85 3,801,129 +0.01(+0.03%)
May 17, 2021 31.74 31.86 31.71 31.84 3,372,322 +0.00(+0.00%)
May 14, 2021 31.56 31.86 31.54 31.84 4,396,594 +0.61(+1.96%)
May 13, 2021 31.02 31.29 31.00 31.23 6,295,246 +0.32(+1.05%)
May 12, 2021 31.07 31.24 30.84 30.91 6,465,191 -0.27(-0.87%)
May 11, 2021 31.00 31.26 30.99 31.18 6,016,364 -0.39(-1.22%)
May 10, 2021 31.83 31.84 31.53 31.56 4,762,331 -0.33(-1.04%)
May 07, 2021 31.53 31.90 31.53 31.89 4,684,552 +0.58(+1.84%)
May 06, 2021 31.09 31.34 30.99 31.32 4,104,367 +0.24(+0.78%)
May 05, 2021 31.05 31.10 30.91 31.08 3,158,514 +0.46(+1.50%)
May 04, 2021 30.82 30.89 30.43 30.62 7,318,042 -0.85(-2.71%)
May 03, 2021 31.42 31.48 31.37 31.47 2,956,038 +0.35(+1.13%)
Apr 30, 2021 31.42 31.44 31.00 31.12 5,414,645 -0.40(-1.28%)
Apr 29, 2021 31.61 31.62 31.25 31.53 2,629,175 -0.21(-0.65%)
Apr 28, 2021 31.61 31.80 31.54 31.73 3,110,163 +0.13(+0.43%)
Apr 27, 2021 31.55 31.62 31.49 31.60 1,453,152 -0.04(-0.14%)
Apr 26, 2021 31.57 31.65 31.53 31.64 2,320,378 +0.05(+0.17%)
Apr 23, 2021 31.28 31.66 31.28 31.59 3,018,024 +0.28(+0.89%)
Apr 22, 2021 31.44 31.50 31.23 31.31 3,085,506 -0.06(-0.20%)
Apr 21, 2021 30.96 31.38 30.94 31.37 2,673,751 +0.14(+0.46%)
Apr 20, 2021 31.45 31.45 31.13 31.23 3,141,132 -0.47(-1.47%)
Apr 19, 2021 31.80 31.80 31.59 31.70 4,939,641 -0.12(-0.37%)
Apr 16, 2021 31.63 31.81 31.61 31.81 3,560,000 +0.48(+1.52%)
Apr 15, 2021 31.27 31.35 31.23 31.34 4,133,299 +0.24(+0.78%)
Apr 14, 2021 31.21 31.23 31.07 31.09 2,514,843 -0.12(-0.37%)
Apr 13, 2021 31.17 31.22 31.09 31.21 2,432,988 +0.14(+0.46%)
Apr 12, 2021 31.09 31.09 31.00 31.07 7,927,108 -0.04(-0.12%)
Apr 09, 2021 30.97 31.11 30.94 31.10 1,296,649 +0.07(+0.23%)
Apr 08, 2021 30.96 31.07 30.87 31.03 1,396,103 +0.10(+0.32%)
Apr 07, 2021 30.91 31.00 30.83 30.93 3,295,044 +0.08(+0.26%)
Apr 06, 2021 30.82 30.86 30.75 30.85 2,081,355 -0.33(-1.07%)
Apr 05, 2021 30.85 31.21 30.78 31.18 4,630,441 +0.67(+2.18%)
Apr 01, 2021 30.31 30.59 30.30 30.52 2,085,251 +0.46(+1.53%)
Mar 31, 2021 30.02 30.18 30.01 30.06 2,872,896 +0.09(+0.30%)
Mar 30, 2021 29.84 30.06 29.84 29.97 3,590,210 +0.12(+0.39%)
Mar 29, 2021 29.74 29.89 29.73 29.85 5,417,771 +0.00(+0.00%)
Mar 26, 2021 29.71 29.87 29.65 29.85 2,233,204 +0.31(+1.07%)
Mar 25, 2021 29.28 29.58 29.23 29.54 4,979,957 +0.10(+0.34%)
Mar 24, 2021 29.61 29.67 29.44 29.44 2,646,400 -0.31(-1.06%)
Mar 23, 2021 30.00 30.02 29.73 29.75 2,328,988 -0.33(-1.11%)
Mar 22, 2021 30.01 30.15 29.99 30.09 2,314,516 +0.21(+0.69%)
Mar 19, 2021 29.81 29.98 29.69 29.88 3,714,628 -0.16(-0.54%)
Mar 18, 2021 30.17 30.35 30.02 30.04 4,419,579 -0.13(-0.45%)
Mar 17, 2021 29.76 30.24 29.74 30.18 4,112,583 +0.44(+1.48%)
Mar 16, 2021 29.86 29.86 29.69 29.74 2,577,408 +0.04(+0.12%)
Mar 15, 2021 29.71 29.72 29.47 29.70 1,889,254 -0.13(-0.45%)
Mar 12, 2021 29.57 29.85 29.56 29.84 2,527,887 -0.08(-0.27%)
Mar 11, 2021 29.84 29.94 29.75 29.92 1,696,546 +0.19(+0.64%)
Mar 10, 2021 29.69 29.74 29.56 29.73 3,662,542 +0.27(+0.92%)
Mar 09, 2021 29.45 29.54 29.40 29.46 3,954,609 +0.33(+1.14%)
Mar 08, 2021 28.91 29.32 28.87 29.13 6,265,455 +0.29(+1.00%)
Mar 05, 2021 28.91 28.93 28.57 28.84 4,303,215 -0.04(-0.16%)
Mar 04, 2021 29.13 29.30 28.78 28.88 5,784,887 -0.29(-0.99%)
Mar 03, 2021 29.24 29.35 29.07 29.17 4,482,200 -0.12(-0.40%)
Mar 02, 2021 29.31 29.36 29.20 29.29 2,771,762 +0.10(+0.34%)
Mar 01, 2021 29.04 29.22 29.00 29.19 3,000,045 +0.41(+1.44%)
Feb 26, 2021 29.08 29.08 28.77 28.77 6,896,513 -0.22(-0.74%)
Feb 25, 2021 29.48 29.57 28.93 28.99 6,710,202 -0.42(-1.44%)
Feb 24, 2021 29.08 29.44 29.02 29.41 3,162,342 +0.31(+1.08%)
Feb 23, 2021 29.03 29.16 28.76 29.10 3,058,664 -0.24(-0.83%)
Feb 22, 2021 29.34 29.50 29.30 29.34 2,969,307 -0.04(-0.15%)
Feb 19, 2021 29.51 29.57 29.35 29.39 2,300,395 +0.09(+0.31%)
Feb 18, 2021 29.28 29.32 29.09 29.30 3,282,044 +0.08(+0.28%)
Feb 17, 2021 29.25 29.31 29.07 29.22 2,378,049 -0.43(-1.46%)
Feb 16, 2021 29.66 29.73 29.57 29.65 2,273,394 +0.03(+0.09%)
Feb 12, 2021 29.40 29.63 29.37 29.62 2,745,256 +0.05(+0.18%)
Feb 11, 2021 29.54 29.60 29.45 29.57 1,888,263 +0.30(+1.01%)
Feb 10, 2021 29.53 29.53 29.10 29.27 2,345,234 -0.16(-0.55%)
Feb 09, 2021 29.32 29.48 29.30 29.43 1,437,086 +0.04(+0.12%)
Feb 08, 2021 29.45 29.50 29.25 29.40 2,502,851 +0.05(+0.18%)
Feb 05, 2021 29.31 29.37 29.19 29.34 1,922,947 +0.15(+0.52%)
Feb 04, 2021 29.05 29.22 29.05 29.19 1,856,059 +0.02(+0.06%)
Feb 03, 2021 28.99 29.19 28.95 29.17 3,846,469 +0.21(+0.71%)
Feb 02, 2021 28.79 28.99 28.74 28.96 3,039,543 +0.40(+1.42%)
Feb 01, 2021 28.61 28.64 28.50 28.56 5,152,350 +0.28(+0.99%)
Jan 29, 2021 28.54 28.60 28.15 28.28 3,677,473 -0.39(-1.35%)
Jan 28, 2021 28.60 28.84 28.59 28.67 3,457,876 +0.22(+0.76%)
Jan 27, 2021 28.49 28.74 28.17 28.45 5,431,579 -0.78(-2.68%)
Jan 26, 2021 29.24 29.31 29.10 29.23 3,278,530 +0.35(+1.21%)
Jan 25, 2021 28.86 28.95 28.63 28.88 7,339,394 -0.38(-1.29%)
Jan 22, 2021 29.23 29.34 29.20 29.26 2,570,048 -0.12(-0.40%)
Jan 21, 2021 29.30 29.40 29.14 29.38 2,816,814 +0.21(+0.71%)
Jan 20, 2021 29.10 29.19 29.01 29.17 1,586,152 +0.22(+0.75%)
Jan 19, 2021 29.01 29.03 28.84 28.95 3,766,661 +0.33(+1.16%)
Jan 15, 2021 28.79 28.84 28.46 28.62 4,558,184 -0.64(-2.18%)
Jan 14, 2021 29.16 29.34 29.14 29.26 2,979,360 +0.11(+0.37%)
Jan 13, 2021 29.14 29.28 29.07 29.15 2,392,027 -0.02(-0.06%)
Jan 12, 2021 29.09 29.21 28.94 29.17 4,288,342 +0.07(+0.25%)
Jan 11, 2021 28.92 29.17 28.88 29.10 3,050,369 -0.49(-1.67%)
Jan 08, 2021 29.66 29.67 29.33 29.59 5,317,418 +0.13(+0.46%)
Jan 07, 2021 29.42 29.51 29.35 29.46 6,302,117 +0.14(+0.49%)
Jan 06, 2021 29.14 29.43 29.10 29.31 5,419,770 +0.26(+0.90%)
Jan 05, 2021 28.86 29.12 28.81 29.05 5,838,325 +0.14(+0.50%)
Jan 04, 2021 29.34 29.35 28.70 28.91 5,321,630 +0.35(+1.23%)
Dec 31, 2020 28.56 28.56 28.56 2,013,155 -0.36(-1.24%)
Dec 30, 2020 28.98 29.08 28.89 28.92 2,013,155 -0.02(-0.06%)
Dec 29, 2020 29.17 29.17 28.86 28.94 2,889,737 -0.01(-0.03%)
Dec 28, 2020 28.98 29.04 28.88 28.95 2,640,457 +0.32(+1.13%)
Dec 24, 2020 28.56 28.63 28.49 28.62 2,364,137 +0.06(+0.22%)
Dec 23, 2020 28.51 28.59 28.43 28.56 2,453,918 +0.43(+1.53%)
Dec 22, 2020 28.23 28.24 28.07 28.13 5,826,000 -0.09(-0.32%)
Dec 21, 2020 27.88 28.30 27.72 28.22 8,179,476 -0.58(-2.03%)
Dec 18, 2020 28.90 28.91 28.68 28.80 5,815,676 -0.06(-0.22%)
Dec 17, 2020 28.81 28.90 28.77 28.86 4,462,497 +0.36(+1.26%)
Dec 16, 2020 28.38 28.55 28.28 28.51 4,972,584 +0.42(+1.50%)
Dec 15, 2020 27.89 28.09 27.86 28.08 4,075,583 +0.48(+1.73%)
Dec 14, 2020 27.73 27.78 27.57 27.61 4,386,605 +0.18(+0.65%)
Dec 11, 2020 27.41 27.47 27.26 27.43 7,483,377 -0.29(-1.06%)
Dec 10, 2020 27.50 27.78 27.50 27.72 5,194,695 +0.07(+0.26%)
Dec 09, 2020 27.89 27.89 27.52 27.65 4,969,488 -0.06(-0.22%)
Dec 08, 2020 27.61 27.71 27.59 27.71 2,281,275 +0.13(+0.48%)
Dec 07, 2020 27.56 27.67 27.54 27.58 2,603,401 -0.06(-0.23%)
Dec 04, 2020 27.68 27.78 27.62 27.64 4,001,581 +0.10(+0.35%)
Dec 03, 2020 27.62 27.66 27.47 27.54 2,815,930 -0.04(-0.16%)
Dec 02, 2020 27.49 27.62 27.45 27.59 11,527,806 -0.08(-0.29%)
Dec 01, 2020 27.46 27.70 27.46 27.67 5,237,065 +0.54(+2.00%)
Nov 30, 2020 27.54 27.60 27.12 27.13 6,040,497 -0.15(-0.55%)
Nov 27, 2020 27.16 27.33 27.16 27.28 2,379,251 +0.13(+0.49%)
Nov 25, 2020 27.00 27.17 26.96 27.15 3,604,363 +0.05(+0.20%)
Nov 24, 2020 26.91 27.09 26.87 27.09 5,211,769 +0.35(+1.29%)
Nov 23, 2020 26.88 26.90 26.59 26.75 5,795,556 +0.04(+0.13%)
Nov 20, 2020 26.68 26.76 26.64 26.71 3,903,009 -0.04(-0.17%)
Nov 19, 2020 26.59 26.77 26.53 26.75 3,491,046 +0.14(+0.53%)
Nov 18, 2020 26.74 26.85 26.61 26.61 3,554,836 -0.08(-0.30%)
Nov 17, 2020 26.62 26.75 26.53 26.69 5,663,650 +0.00(+0.00%)
Nov 16, 2020 26.75 26.75 26.51 26.69 7,124,816 +0.12(+0.47%)
Nov 13, 2020 26.42 26.59 26.40 26.57 6,598,030 +0.40(+1.53%)
Nov 12, 2020 26.29 26.38 26.05 26.17 6,359,568 -0.41(-1.54%)
Nov 11, 2020 26.43 26.58 26.39 26.58 8,791,236 +0.19(+0.71%)
Nov 10, 2020 26.47 26.57 26.31 26.39 13,606,108 +0.26(+0.98%)
Nov 09, 2020 26.76 26.76 26.11 26.13 12,568,507 +0.71(+2.79%)
Nov 06, 2020 25.49 25.55 25.36 25.42 6,095,818 +0.03(+0.10%)
Nov 05, 2020 25.41 25.49 25.24 25.40 10,065,069 +0.65(+2.62%)
Nov 04, 2020 24.56 24.97 24.44 24.75 9,533,255 +0.33(+1.35%)
Nov 03, 2020 24.16 24.55 24.14 24.42 7,083,742 +0.77(+3.27%)
Nov 02, 2020 23.64 23.74 23.42 23.65 7,874,450 +0.32(+1.37%)
Oct 30, 2020 23.41 23.45 23.13 23.33 10,181,327 -0.18(-0.76%)
Oct 29, 2020 23.41 23.65 23.24 23.51 13,791,318 +0.09(+0.38%)
Oct 28, 2020 23.59 23.67 23.33 23.42 13,439,400 -1.15(-4.70%)
Oct 27, 2020 24.85 24.91 24.54 24.57 10,061,666 -0.36(-1.42%)
Oct 26, 2020 25.17 25.19 24.69 24.93 6,741,624 -1.17(-4.49%)
Oct 23, 2020 26.10 26.10 25.88 26.10 4,142,962 +0.24(+0.93%)
Oct 22, 2020 25.76 25.90 25.63 25.86 4,358,519 +0.00(+0.00%)
Oct 21, 2020 26.00 26.12 25.84 25.86 7,173,971 -0.32(-1.22%)
Oct 20, 2020 26.28 26.39 26.15 26.18 6,367,827 +0.08(+0.31%)
Oct 19, 2020 26.39 26.45 26.05 26.10 5,449,360 -0.19(-0.71%)
Oct 16, 2020 26.27 26.44 26.24 26.28 5,836,940 +0.30(+1.16%)
Oct 15, 2020 25.77 26.03 25.76 25.98 5,365,873 -0.54(-2.04%)
Oct 14, 2020 26.67 26.72 26.48 26.52 3,093,819 -0.01(-0.03%)
Oct 13, 2020 26.59 26.61 26.44 26.53 3,271,154 -0.46(-1.71%)
Oct 12, 2020 26.85 27.03 26.85 26.99 1,922,969 +0.19(+0.70%)
Oct 09, 2020 26.79 26.83 26.68 26.81 4,924,668 +0.14(+0.53%)
Oct 08, 2020 26.59 26.68 26.56 26.67 11,173,554 +0.28(+1.04%)
Oct 07, 2020 26.28 26.45 26.25 26.39 4,137,936 +0.24(+0.92%)
Oct 06, 2020 26.55 26.55 26.07 26.15 6,162,374 -0.28(-1.07%)
Oct 05, 2020 26.17 26.43 26.17 26.43 4,261,317 +0.54(+2.09%)
Oct 02, 2020 25.59 25.94 25.59 25.89 7,034,677 -0.13(-0.51%)
Oct 01, 2020 26.00 26.04 25.83 26.03 9,354,961 +0.17(+0.65%)
Sep 30, 2020 25.96 26.14 25.78 25.86 11,687,465 -0.21(-0.82%)
Sep 29, 2020 26.00 26.14 25.91 26.07 8,356,629 +0.09(+0.34%)
Sep 28, 2020 25.90 25.99 25.87 25.98 4,947,525 +0.63(+2.49%)
Sep 25, 2020 24.98 25.37 24.89 25.35 9,111,903 -0.15(-0.59%)
Sep 24, 2020 25.43 25.68 25.26 25.50 6,646,579 +0.17(+0.67%)
Sep 23, 2020 25.81 25.81 25.29 25.33 9,264,115 -0.38(-1.48%)
Sep 22, 2020 25.80 25.82 25.46 25.72 8,256,153 -0.04(-0.14%)
Sep 21, 2020 25.87 25.87 25.40 25.75 9,564,841 -1.12(-4.16%)
Sep 18, 2020 26.99 27.00 26.75 26.87 6,459,240 -0.17(-0.62%)
Sep 17, 2020 26.76 27.07 26.75 27.04 5,577,981 +0.16(+0.59%)
Sep 16, 2020 27.05 27.10 26.83 26.88 2,901,013 -0.11(-0.39%)
Sep 15, 2020 27.12 27.12 26.91 26.99 3,573,624 +0.04(+0.16%)
Sep 14, 2020 27.07 27.07 26.88 26.94 5,447,806 +0.04(+0.13%)
Sep 11, 2020 26.92 27.03 26.74 26.91 7,469,972 +0.18(+0.66%)
Sep 10, 2020 27.22 27.30 26.70 26.73 8,838,085 -0.28(-1.02%)
Sep 09, 2020 26.86 27.12 26.82 27.00 7,798,569 +0.76(+2.91%)
Sep 08, 2020 26.20 26.51 26.13 26.24 11,888,646 -0.26(-0.97%)
Sep 04, 2020 26.59 26.67 25.92 26.50 11,179,216 -0.05(-0.20%)
Sep 03, 2020 27.21 27.23 26.43 26.55 8,665,648 -0.72(-2.64%)
Sep 02, 2020 26.99 27.28 26.89 27.27 15,138,735 +0.53(+1.99%)
Sep 01, 2020 26.79 26.89 26.64 26.74 7,269,381 +0.02(+0.07%)
Aug 31, 2020 26.91 27.00 26.69 26.72 5,736,643 -0.15(-0.56%)
Aug 28, 2020 26.83 26.88 26.69 26.87 3,282,736 +0.16(+0.60%)
Aug 27, 2020 27.07 27.07 26.56 26.71 4,691,470 -0.37(-1.38%)
Aug 26, 2020 26.83 27.11 26.79 27.08 6,022,297 +0.28(+1.03%)
Aug 25, 2020 26.91 26.92 26.59 26.81 3,868,203 +0.11(+0.40%)
Aug 24, 2020 26.73 26.73 26.55 26.70 3,256,520 +0.54(+2.07%)
Aug 21, 2020 25.93 26.17 25.91 26.16 5,713,020 -0.27(-1.01%)
Aug 20, 2020 26.17 26.47 26.15 26.43 8,497,927 -0.09(-0.33%)
Aug 19, 2020 26.78 26.83 26.49 26.51 8,256,292 -0.10(-0.37%)
Aug 18, 2020 26.83 26.86 26.52 26.61 5,879,515 +0.05(+0.20%)
Aug 17, 2020 26.55 26.59 26.52 26.56 2,434,316 +0.24(+0.91%)
Aug 14, 2020 26.30 26.41 26.25 26.32 3,488,668 -0.15(-0.57%)
Aug 13, 2020 26.57 26.66 26.36 26.47 7,665,862 -0.18(-0.67%)
Aug 12, 2020 26.49 26.72 26.45 26.65 9,970,717 +0.62(+2.39%)
Aug 11, 2020 26.43 26.44 25.97 26.03 9,638,086 +0.11(+0.41%)
Aug 10, 2020 25.92 25.94 25.77 25.92 6,807,003 +0.00(+0.00%)
Aug 07, 2020 25.75 25.93 25.72 25.92 6,062,586 -0.08(-0.31%)
Aug 06, 2020 25.81 26.04 25.73 26.00 5,040,165 +0.15(+0.58%)
Aug 05, 2020 25.95 26.06 25.79 25.85 7,531,485 +0.11(+0.41%)
Aug 04, 2020 25.47 25.74 25.43 25.74 7,332,511 +0.02(+0.07%)
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.