Eurozone Ishares MSCI ETF (NY: EZU )

50.60 -0.15 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.62 33.62 33.23 33.48 12,167,184 -0.05(-0.16%)
Jun 29, 2017 33.83 33.84 33.38 33.53 8,699,857 -0.53(-1.56%)
Jun 28, 2017 33.89 34.10 33.84 34.06 7,963,925 +0.35(+1.03%)
Jun 27, 2017 33.77 33.88 33.64 33.71 6,843,786 +0.06(+0.19%)
Jun 26, 2017 33.91 33.92 33.64 33.65 3,026,827 +0.12(+0.36%)
Jun 23, 2017 33.48 33.65 33.41 33.53 8,824,791 +0.04(+0.12%)
Jun 22, 2017 33.53 33.62 33.45 33.49 5,213,108 -0.09(-0.27%)
Jun 21, 2017 33.49 33.62 33.46 33.58 9,092,983 +0.04(+0.12%)
Jun 20, 2017 33.86 33.86 33.49 33.54 8,696,272 -0.39(-1.15%)
Jun 19, 2017 33.95 34.00 33.87 33.93 9,981,744 +0.21(+0.63%)
Jun 16, 2017 33.55 33.74 33.50 33.72 5,010,588 +0.35(+1.05%)
Jun 15, 2017 33.20 33.38 33.15 33.37 8,141,771 -0.48(-1.41%)
Jun 14, 2017 34.11 34.12 33.70 33.85 7,590,834 -0.03(-0.08%)
Jun 13, 2017 33.82 33.91 33.73 33.88 11,245,847 +0.28(+0.84%)
Jun 12, 2017 33.69 33.70 33.51 33.59 6,446,034 -0.26(-0.77%)
Jun 09, 2017 33.85 33.95 33.70 33.85 10,759,939 -0.02(-0.06%)
Jun 08, 2017 33.76 33.88 33.71 33.88 9,801,441 -0.06(-0.17%)
Jun 07, 2017 33.97 34.05 33.73 33.93 9,385,538 +0.07(+0.22%)
Jun 06, 2017 33.81 33.93 33.80 33.86 9,354,525 -0.18(-0.53%)
Jun 05, 2017 33.98 34.09 33.95 34.04 3,502,069 -0.25(-0.74%)
Jun 02, 2017 34.21 34.32 34.12 34.29 4,960,859 +0.37(+1.08%)
Jun 01, 2017 33.79 33.93 33.74 33.92 4,081,440 +0.26(+0.78%)
May 31, 2017 33.81 33.92 33.65 33.66 6,084,505 +0.10(+0.29%)
May 30, 2017 33.55 33.65 33.51 33.56 7,363,573 -0.12(-0.36%)
May 26, 2017 33.58 33.69 33.56 33.69 11,420,938 -0.12(-0.36%)
May 25, 2017 33.92 33.92 33.75 33.81 8,139,430 -0.03(-0.10%)
May 24, 2017 33.74 33.85 33.66 33.84 6,060,642 +0.10(+0.29%)
May 23, 2017 33.91 33.95 33.72 33.74 8,904,911 -0.01(-0.02%)
May 22, 2017 33.79 33.85 33.71 33.75 4,027,297 +0.06(+0.17%)
May 19, 2017 33.56 33.73 33.55 33.70 13,286,451 +0.47(+1.40%)
May 18, 2017 33.02 33.25 32.98 33.23 12,819,144 -0.01(-0.02%)
May 17, 2017 33.52 33.57 33.21 33.24 18,830,966 -0.53(-1.57%)
May 16, 2017 33.76 33.81 33.68 33.77 6,892,994 +0.32(+0.97%)
May 15, 2017 33.29 33.45 33.27 33.45 8,622,635 +0.23(+0.70%)
May 12, 2017 33.04 33.21 32.99 33.21 9,135,889 +0.31(+0.94%)
May 11, 2017 32.87 32.94 32.70 32.90 8,524,668 -0.13(-0.40%)
May 10, 2017 33.03 33.04 32.94 33.03 9,435,582 +0.02(+0.07%)
May 09, 2017 33.12 33.16 32.95 33.01 12,050,505 -0.13(-0.39%)
May 08, 2017 33.16 33.20 33.07 33.14 14,070,053 -0.54(-1.60%)
May 05, 2017 33.25 33.70 33.23 33.68 20,282,502 +0.53(+1.60%)
May 04, 2017 32.80 33.16 32.79 33.15 24,241,494 +0.73(+2.24%)
May 03, 2017 32.43 32.50 32.37 32.42 6,411,551 -0.10(-0.30%)
May 02, 2017 32.35 32.53 32.29 32.52 8,448,535 +0.24(+0.73%)
May 01, 2017 32.28 32.34 32.14 32.28 5,425,024 +0.20(+0.64%)
Apr 28, 2017 32.17 32.22 32.08 32.08 13,518,607 -0.04(-0.11%)
Apr 27, 2017 32.10 32.14 32.02 32.11 14,767,029 -0.05(-0.14%)
Apr 26, 2017 32.15 32.25 32.11 32.16 9,559,028 -0.21(-0.66%)
Apr 25, 2017 32.22 32.42 32.18 32.37 9,496,691 +0.23(+0.72%)
Apr 24, 2017 31.94 32.15 31.94 32.14 20,467,262 +1.57(+5.15%)
Apr 21, 2017 30.50 30.56 30.44 30.56 13,671,260 +0.01(+0.03%)
Apr 20, 2017 30.64 30.74 30.54 30.56 11,405,474 +0.30(+1.00%)
Apr 19, 2017 30.34 30.39 30.21 30.25 3,353,013 +0.01(+0.03%)
Apr 18, 2017 30.20 30.27 30.06 30.25 4,589,409 -0.16(-0.54%)
Apr 17, 2017 30.25 30.43 30.25 30.41 3,509,415 +0.19(+0.62%)
Apr 13, 2017 30.25 30.30 30.16 30.22 2,905,006 -0.23(-0.75%)
Apr 12, 2017 30.38 30.47 30.28 30.45 10,778,417 -0.02(-0.07%)
Apr 11, 2017 30.49 30.52 30.22 30.47 2,469,486 +0.06(+0.20%)
Apr 10, 2017 30.44 30.51 30.40 30.41 5,369,974 -0.16(-0.51%)
Apr 07, 2017 30.48 30.63 30.48 30.56 10,450,561 -0.07(-0.21%)
Apr 06, 2017 30.67 30.70 30.56 30.63 3,810,880 +0.16(+0.51%)
Apr 05, 2017 30.61 30.74 30.47 30.47 7,635,726 -0.24(-0.77%)
Apr 04, 2017 30.56 30.71 30.49 30.71 9,681,646 +0.06(+0.19%)
Apr 03, 2017 30.71 30.74 30.41 30.65 4,957,628 -0.08(-0.27%)
Mar 31, 2017 30.66 30.86 30.62 30.74 7,764,899 +0.08(+0.27%)
Mar 30, 2017 30.68 30.79 30.61 30.65 7,822,922 -0.14(-0.46%)
Mar 29, 2017 30.69 30.80 30.64 30.80 2,728,290 -0.09(-0.30%)
Mar 28, 2017 30.79 30.96 30.76 30.89 6,298,736 +0.13(+0.43%)
Mar 27, 2017 30.62 30.79 30.61 30.76 9,000,416 +0.16(+0.51%)
Mar 24, 2017 30.60 30.67 30.54 30.61 5,790,285 +0.11(+0.35%)
Mar 23, 2017 30.34 30.56 30.31 30.50 13,561,211 +0.12(+0.40%)
Mar 22, 2017 30.26 30.44 30.26 30.38 6,093,638 +0.04(+0.13%)
Mar 21, 2017 30.74 30.79 30.31 30.34 13,767,595 -0.05(-0.16%)
Mar 20, 2017 30.44 30.52 30.32 30.38 8,765,366 -0.07(-0.21%)
Mar 17, 2017 30.47 30.55 30.38 30.45 13,391,309 -0.03(-0.11%)
Mar 16, 2017 30.29 30.51 30.26 30.48 6,864,767 +0.39(+1.29%)
Mar 15, 2017 29.71 30.13 29.71 30.09 10,444,743 +0.39(+1.31%)
Mar 14, 2017 29.80 29.80 29.68 29.71 4,428,744 -0.29(-0.97%)
Mar 13, 2017 29.89 30.01 29.89 30.00 10,646,038 +0.04(+0.12%)
Mar 10, 2017 29.88 30.00 29.80 29.96 8,024,337 +0.34(+1.13%)
Mar 09, 2017 29.57 29.65 29.52 29.62 3,468,771 +0.36(+1.23%)
Mar 08, 2017 29.40 29.43 29.25 29.26 2,958,474 -0.08(-0.28%)
Mar 07, 2017 29.33 29.42 29.27 29.35 3,353,005 -0.17(-0.58%)
Mar 06, 2017 29.49 29.53 29.41 29.52 9,767,306 -0.11(-0.36%)
Mar 03, 2017 29.45 29.67 29.39 29.62 8,071,167 +0.41(+1.40%)
Mar 02, 2017 29.21 29.32 29.21 29.22 10,482,534 -0.17(-0.58%)
Mar 01, 2017 29.25 29.48 29.25 29.39 11,401,909 +0.44(+1.52%)
Feb 28, 2017 28.94 29.06 28.91 28.95 4,225,084 -0.01(-0.04%)
Feb 27, 2017 28.86 28.99 28.82 28.96 3,013,923 +0.13(+0.44%)
Feb 24, 2017 28.71 28.86 28.68 28.83 4,804,057 -0.25(-0.87%)
Feb 23, 2017 29.17 29.18 29.02 29.08 6,108,936 -0.04(-0.13%)
Feb 22, 2017 28.85 29.13 28.84 29.12 6,746,956 +0.03(+0.10%)
Feb 21, 2017 28.96 29.11 28.96 29.09 6,806,539 +0.00(+0.00%)
Feb 17, 2017 29.09 29.09 29.09 0 -0.20(-0.70%)
Feb 16, 2017 29.13 29.30 29.13 29.30 3,762,894 +0.20(+0.67%)
Feb 15, 2017 28.86 29.13 28.84 29.10 5,562,416 +0.09(+0.31%)
Feb 14, 2017 29.00 29.02 28.86 29.01 6,454,633 +0.07(+0.23%)
Feb 13, 2017 29.04 29.05 28.93 28.95 2,149,487 +0.15(+0.51%)
Feb 10, 2017 28.70 28.85 28.68 28.80 5,809,435 -0.06(-0.20%)
Feb 09, 2017 28.75 28.91 28.75 28.86 2,682,110 +0.19(+0.66%)
Feb 08, 2017 28.53 28.68 28.47 28.67 4,373,526 +0.01(+0.03%)
Feb 07, 2017 28.65 28.68 28.57 28.66 3,739,530 -0.10(-0.34%)
Feb 06, 2017 28.77 28.80 28.64 28.76 8,959,247 -0.41(-1.40%)
Feb 03, 2017 29.11 29.22 29.08 29.17 3,010,868 +0.16(+0.54%)
Feb 02, 2017 29.08 29.15 28.95 29.01 3,790,683 +0.07(+0.25%)
Feb 01, 2017 28.96 29.01 28.82 28.94 10,496,680 +0.05(+0.17%)
Jan 31, 2017 28.94 28.98 28.75 28.89 6,624,192 +0.04(+0.14%)
Jan 30, 2017 28.68 28.85 28.64 28.85 3,801,897 -0.28(-0.97%)
Jan 27, 2017 29.13 29.14 29.06 29.13 7,706,501 +0.02(+0.07%)
Jan 26, 2017 29.17 29.22 29.04 29.11 10,183,210 -0.29(-1.00%)
Jan 25, 2017 29.36 29.42 29.31 29.40 4,652,597 +0.34(+1.15%)
Jan 24, 2017 28.98 29.10 28.98 29.07 11,868,087 +0.07(+0.23%)
Jan 23, 2017 28.95 29.01 28.84 29.00 6,383,949 +0.05(+0.17%)
Jan 20, 2017 28.86 28.97 28.85 28.95 2,539,323 +0.19(+0.65%)
Jan 19, 2017 28.80 28.81 28.65 28.77 1,446,196 -0.02(-0.07%)
Jan 18, 2017 28.77 28.86 28.71 28.79 4,109,332 -0.12(-0.41%)
Jan 17, 2017 28.85 28.92 28.82 28.91 3,102,221 +0.00(+0.00%)
Jan 13, 2017 28.91 28.91 28.91 0 +0.13(+0.45%)
Jan 12, 2017 28.83 28.83 28.68 28.77 3,427,235 +0.02(+0.09%)
Jan 11, 2017 28.45 28.75 28.44 28.75 5,520,316 +0.17(+0.59%)
Jan 10, 2017 28.63 28.72 28.58 28.58 1,731,703 -0.05(-0.19%)
Jan 09, 2017 28.54 28.66 28.50 28.64 5,490,644 -0.08(-0.28%)
Jan 06, 2017 28.68 28.77 28.61 28.72 9,528,289 -0.05(-0.17%)
Jan 05, 2017 28.60 28.83 28.60 28.77 6,896,122 +0.24(+0.83%)
Jan 04, 2017 28.36 28.53 28.33 28.53 2,682,935 +0.18(+0.63%)
Jan 03, 2017 28.32 28.37 28.23 28.35 4,282,164 +0.07(+0.23%)
Dec 30, 2016 28.28 28.28 28.28 0 +0.17(+0.61%)
Dec 29, 2016 28.06 28.14 28.05 28.11 2,779,150 +0.22(+0.81%)
Dec 28, 2016 27.98 27.98 27.83 27.89 2,105,680 -0.22(-0.80%)
Dec 27, 2016 28.11 28.18 28.11 28.11 2,987,815 +0.03(+0.10%)
Dec 23, 2016 28.08 28.08 28.08 0 +0.11(+0.39%)
Dec 22, 2016 28.08 28.10 27.97 27.97 3,804,635 -0.06(-0.22%)
Dec 21, 2016 27.94 28.04 27.94 28.03 15,527,084 +0.13(+0.48%)
Dec 20, 2016 27.78 27.94 27.78 27.90 2,613,431 +0.15(+0.56%)
Dec 19, 2016 27.82 27.93 27.73 27.75 3,713,532 -0.09(-0.34%)
Dec 16, 2016 27.78 27.97 27.78 27.84 8,566,781 +0.11(+0.38%)
Dec 15, 2016 27.62 27.77 27.62 27.73 10,149,025 +0.03(+0.12%)
Dec 14, 2016 28.08 28.18 27.65 27.70 9,692,190 -0.45(-1.59%)
Dec 13, 2016 28.05 28.27 28.05 28.15 4,848,317 +0.28(+1.01%)
Dec 12, 2016 27.86 27.92 27.79 27.87 6,130,480 +0.05(+0.19%)
Dec 09, 2016 27.69 27.82 27.65 27.82 9,764,943 +0.02(+0.06%)
Dec 08, 2016 27.78 27.85 27.68 27.80 5,929,403 -0.17(-0.61%)
Dec 07, 2016 27.61 28.06 27.60 27.97 6,933,566 +0.50(+1.80%)
Dec 06, 2016 27.19 27.49 27.15 27.47 7,298,229 +0.34(+1.26%)
Dec 05, 2016 26.83 27.13 26.83 27.13 6,894,372 +0.58(+2.20%)
Dec 02, 2016 26.38 26.64 26.35 26.55 10,538,833 +0.04(+0.15%)
Dec 01, 2016 26.55 26.58 26.42 26.51 10,550,445 -0.11(-0.43%)
Nov 30, 2016 26.70 26.74 26.57 26.62 8,855,260 -0.01(-0.03%)
Nov 29, 2016 26.39 26.69 26.37 26.63 13,772,639 +0.31(+1.17%)
Nov 28, 2016 26.40 26.45 26.29 26.32 14,585,743 -0.29(-1.10%)
Nov 25, 2016 26.62 26.65 26.59 26.61 2,447,540 +0.16(+0.61%)
Nov 23, 2016 26.45 26.45 26.45 0 -0.28(-1.05%)
Nov 22, 2016 26.73 26.75 26.60 26.73 4,259,112 +0.09(+0.35%)
Nov 21, 2016 26.51 26.64 26.48 26.64 4,807,613 +0.25(+0.95%)
Nov 18, 2016 26.50 26.51 26.35 26.39 3,761,045 -0.31(-1.16%)
Nov 17, 2016 26.68 26.76 26.61 26.70 6,260,300 +0.08(+0.31%)
Nov 16, 2016 26.61 26.74 26.57 26.61 5,521,133 -0.38(-1.40%)
Nov 15, 2016 26.77 26.99 26.74 26.99 7,930,971 +0.19(+0.71%)
Nov 14, 2016 26.77 26.87 26.72 26.80 3,011,402 -0.25(-0.93%)
Nov 11, 2016 27.14 27.20 26.96 27.05 3,380,907 -0.31(-1.13%)
Nov 10, 2016 27.43 27.54 27.09 27.36 7,772,917 -0.18(-0.65%)
Nov 09, 2016 27.21 27.67 27.21 27.54 6,302,699 -0.06(-0.24%)
Nov 08, 2016 27.39 27.66 27.37 27.60 7,802,697 +0.13(+0.47%)
Nov 07, 2016 27.39 27.47 27.33 27.47 4,900,374 +0.42(+1.56%)
Nov 04, 2016 27.10 27.22 27.01 27.05 2,848,226 -0.26(-0.95%)
Nov 03, 2016 27.34 27.40 27.25 27.31 3,399,260 -0.05(-0.18%)
Nov 02, 2016 27.52 27.53 27.30 27.36 3,290,682 -0.22(-0.80%)
Nov 01, 2016 27.80 27.82 27.47 27.58 3,589,285 -0.15(-0.53%)
Oct 31, 2016 27.69 27.78 27.60 27.73 7,566,650 -0.06(-0.23%)
Oct 28, 2016 27.72 27.84 27.68 27.79 9,270,382 +0.11(+0.41%)
Oct 27, 2016 27.78 27.80 27.68 27.68 2,536,171 +0.02(+0.09%)
Oct 26, 2016 27.64 27.77 27.59 27.65 4,247,601 -0.11(-0.38%)
Oct 25, 2016 27.73 27.79 27.63 27.76 5,564,927 -0.05(-0.18%)
Oct 24, 2016 27.90 27.93 27.76 27.81 9,578,578 +0.12(+0.44%)
Oct 21, 2016 27.55 27.69 27.52 27.69 4,072,807 -0.10(-0.37%)
Oct 20, 2016 27.65 27.85 27.65 27.79 4,818,543 +0.05(+0.19%)
Oct 19, 2016 27.67 27.78 27.65 27.73 2,453,465 +0.07(+0.23%)
Oct 18, 2016 27.71 27.77 27.60 27.67 4,080,650 +0.28(+1.01%)
Oct 17, 2016 27.39 27.46 27.31 27.39 1,782,888 -0.02(-0.06%)
Oct 14, 2016 27.56 27.65 27.41 27.41 3,540,859 +0.11(+0.39%)
Oct 13, 2016 27.07 27.36 26.99 27.30 2,738,650 -0.12(-0.44%)
Oct 12, 2016 27.42 27.53 27.35 27.43 1,696,713 -0.14(-0.50%)
Oct 11, 2016 27.87 27.87 27.47 27.56 12,146,021 -0.32(-1.14%)
Oct 10, 2016 27.86 27.98 27.86 27.88 1,258,323 +0.11(+0.41%)
Oct 07, 2016 27.83 27.86 27.53 27.77 5,495,273 -0.20(-0.71%)
Oct 06, 2016 28.01 28.06 27.91 27.97 8,702,272 -0.11(-0.39%)
Oct 05, 2016 28.08 28.14 28.03 28.08 3,306,261 +0.14(+0.49%)
Oct 04, 2016 28.00 28.12 27.82 27.94 6,009,590 +0.04(+0.16%)
Oct 03, 2016 27.86 27.92 27.80 27.89 3,657,299 -0.12(-0.42%)
Sep 30, 2016 27.70 28.09 27.67 28.01 5,772,028 +0.49(+1.77%)
Sep 29, 2016 27.95 28.03 27.39 27.52 8,228,342 -0.51(-1.83%)
Sep 28, 2016 27.89 28.04 27.71 28.04 3,806,444 +0.31(+1.13%)
Sep 27, 2016 27.45 27.76 27.40 27.72 4,328,522 -0.04(-0.16%)
Sep 26, 2016 27.79 27.88 27.75 27.77 2,117,961 -0.34(-1.21%)
Sep 23, 2016 28.08 28.21 28.08 28.11 3,063,247 -0.16(-0.56%)
Sep 22, 2016 28.43 28.49 28.23 28.27 10,356,862 +0.42(+1.50%)
Sep 21, 2016 27.59 27.88 27.50 27.85 4,569,974 +0.41(+1.48%)
Sep 20, 2016 27.59 27.62 27.42 27.44 2,345,014 +0.05(+0.19%)
Sep 19, 2016 27.45 27.54 27.34 27.39 6,078,005 +0.21(+0.76%)
Sep 16, 2016 27.21 27.24 27.12 27.18 6,498,979 -0.53(-1.91%)
Sep 15, 2016 27.47 27.75 27.39 27.71 12,315,498 +0.19(+0.71%)
Sep 14, 2016 27.51 27.70 27.47 27.52 15,704,163 -0.08(-0.29%)
Sep 13, 2016 27.78 27.86 27.48 27.60 5,694,362 -0.53(-1.88%)
Sep 12, 2016 27.65 28.15 27.61 28.12 6,672,455 +0.19(+0.67%)
Sep 09, 2016 28.30 28.33 27.92 27.94 4,857,885 -0.63(-2.19%)
Sep 08, 2016 28.54 28.67 28.45 28.56 11,573,294 -0.02(-0.06%)
Sep 07, 2016 28.60 28.67 28.50 28.58 5,201,335 +0.07(+0.26%)
Sep 06, 2016 28.41 28.52 28.36 28.51 10,088,911 +0.15(+0.54%)
Sep 02, 2016 28.26 28.35 28.35 28.35 9,320,497 +0.35(+1.25%)
Sep 01, 2016 27.91 28.02 27.79 28.00 4,987,277 +0.22(+0.79%)
Aug 31, 2016 27.86 27.95 27.71 27.78 5,029,388 -0.06(-0.20%)
Aug 30, 2016 27.91 27.97 27.80 27.84 3,736,779 +0.04(+0.15%)
Aug 29, 2016 27.65 27.82 27.61 27.80 2,396,664 +0.08(+0.29%)
Aug 26, 2016 27.95 28.27 27.58 27.72 4,593,221 -0.11(-0.38%)
Aug 25, 2016 27.86 27.93 27.80 27.82 1,056,501 -0.12(-0.44%)
Aug 24, 2016 28.03 28.09 27.93 27.95 2,898,197 -0.06(-0.23%)
Aug 23, 2016 28.08 28.17 27.99 28.01 6,362,664 +0.15(+0.52%)
Aug 22, 2016 27.71 27.89 27.67 27.86 2,088,455 -0.03(-0.12%)
Aug 19, 2016 27.81 27.92 27.69 27.90 3,507,702 -0.24(-0.85%)
Aug 18, 2016 27.96 28.15 27.96 28.14 2,932,103 +0.15(+0.55%)
Aug 17, 2016 27.86 28.04 27.74 27.98 4,159,949 -0.07(-0.25%)
Aug 16, 2016 28.07 28.19 28.03 28.05 5,046,957 -0.03(-0.12%)
Aug 15, 2016 28.07 28.17 28.07 28.08 6,419,133 +0.09(+0.32%)
Aug 12, 2016 28.06 28.11 27.96 27.99 3,789,263 +0.02(+0.06%)
Aug 11, 2016 27.92 28.08 27.91 27.98 2,402,932 +0.19(+0.70%)
Aug 10, 2016 27.82 27.86 27.75 27.78 4,016,405 +0.17(+0.60%)
Aug 09, 2016 27.44 27.72 27.43 27.62 5,684,238 +0.39(+1.45%)
Aug 08, 2016 27.23 27.27 27.17 27.22 1,635,961 +0.08(+0.30%)
Aug 05, 2016 27.03 27.17 26.99 27.14 4,263,081 +0.23(+0.84%)
Aug 04, 2016 26.83 26.94 26.80 26.91 2,148,888 +0.08(+0.30%)
Aug 03, 2016 26.74 26.85 26.72 26.83 3,843,173 -0.09(-0.33%)
Aug 02, 2016 27.09 27.09 26.84 26.92 12,171,711 -0.25(-0.93%)
Aug 01, 2016 27.31 27.38 27.15 27.17 4,111,119 -0.30(-1.09%)
Jul 29, 2016 27.38 27.51 27.30 27.47 3,618,740 +0.31(+1.14%)
Jul 28, 2016 27.16 27.21 27.03 27.17 4,859,459 +0.04(+0.15%)
Jul 27, 2016 27.15 27.20 26.88 27.13 4,928,256 +0.26(+0.95%)
Jul 26, 2016 26.83 26.94 26.75 26.87 6,615,723 +0.12(+0.44%)
Jul 25, 2016 26.80 26.84 26.67 26.75 5,148,494 +0.02(+0.09%)
Jul 22, 2016 26.79 26.82 26.66 26.73 5,031,194 +0.06(+0.24%)
Jul 21, 2016 26.71 26.82 26.62 26.66 5,352,874 -0.06(-0.24%)
Jul 20, 2016 26.67 26.77 26.62 26.73 8,095,551 +0.23(+0.86%)
Jul 19, 2016 26.44 26.50 26.39 26.50 5,368,256 -0.19(-0.73%)
Jul 18, 2016 26.61 26.84 26.53 26.70 3,256,490 -0.02(-0.06%)
Jul 15, 2016 26.77 26.80 26.65 26.71 3,998,886 -0.15(-0.57%)
Jul 14, 2016 26.89 27.00 26.85 26.87 5,468,116 +0.31(+1.16%)
Jul 13, 2016 26.63 26.72 26.53 26.56 4,677,659 +0.06(+0.23%)
Jul 12, 2016 26.63 26.65 26.49 26.50 9,852,063 +0.47(+1.79%)
Jul 11, 2016 26.07 26.17 26.02 26.03 3,656,886 +0.34(+1.33%)
Jul 08, 2016 25.67 25.73 25.14 25.69 13,463,017 +0.54(+2.16%)
Jul 07, 2016 25.30 25.43 25.03 25.14 5,122,534 -0.16(-0.64%)
Jul 06, 2016 25.13 25.33 24.84 25.31 28,913,084 -0.08(-0.32%)
Jul 05, 2016 25.79 25.79 25.31 25.39 13,531,878 -0.84(-3.19%)
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.