Eurozone Ishares MSCI ETF (NY: EZU )

51.33 -0.33 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.65 33.65 33.25 33.50 12,159,408 -0.05(-0.16%)
Jun 29, 2017 33.85 33.86 33.40 33.55 8,694,296 -0.53(-1.56%)
Jun 28, 2017 33.91 34.12 33.86 34.09 7,958,835 +0.35(+1.03%)
Jun 27, 2017 33.79 33.90 33.66 33.74 6,839,412 +0.06(+0.19%)
Jun 26, 2017 33.93 33.94 33.66 33.67 3,024,893 +0.12(+0.36%)
Jun 23, 2017 33.50 33.67 33.43 33.55 8,819,151 +0.04(+0.12%)
Jun 22, 2017 33.55 33.64 33.47 33.51 5,209,776 -0.09(-0.27%)
Jun 21, 2017 33.51 33.65 33.48 33.60 9,087,171 +0.04(+0.12%)
Jun 20, 2017 33.88 33.89 33.51 33.56 8,690,714 -0.39(-1.15%)
Jun 19, 2017 33.97 34.02 33.89 33.95 9,975,365 +0.21(+0.63%)
Jun 16, 2017 33.57 33.77 33.52 33.74 5,007,386 +0.35(+1.05%)
Jun 15, 2017 33.22 33.40 33.17 33.39 8,136,567 -0.48(-1.41%)
Jun 14, 2017 34.13 34.14 33.72 33.87 7,585,983 -0.03(-0.08%)
Jun 13, 2017 33.84 33.93 33.75 33.90 11,238,661 +0.28(+0.84%)
Jun 12, 2017 33.71 33.73 33.53 33.61 6,441,914 -0.26(-0.77%)
Jun 09, 2017 33.87 33.97 33.73 33.88 10,753,062 -0.02(-0.06%)
Jun 08, 2017 33.78 33.90 33.73 33.90 9,795,177 -0.06(-0.17%)
Jun 07, 2017 33.99 34.07 33.75 33.95 9,379,540 +0.07(+0.22%)
Jun 06, 2017 33.83 33.95 33.82 33.88 9,348,547 -0.18(-0.53%)
Jun 05, 2017 34.00 34.11 33.97 34.06 3,499,831 -0.25(-0.74%)
Jun 02, 2017 34.23 34.34 34.14 34.31 4,957,688 +0.37(+1.08%)
Jun 01, 2017 33.82 33.95 33.77 33.95 4,078,832 +0.26(+0.78%)
May 31, 2017 33.83 33.94 33.68 33.68 6,080,617 +0.10(+0.29%)
May 30, 2017 33.57 33.67 33.53 33.59 7,358,867 -0.12(-0.36%)
May 26, 2017 33.60 33.71 33.59 33.71 11,413,639 -0.12(-0.36%)
May 25, 2017 33.95 33.95 33.77 33.83 8,134,229 -0.03(-0.10%)
May 24, 2017 33.77 33.87 33.68 33.86 6,056,769 +0.10(+0.29%)
May 23, 2017 33.93 33.97 33.74 33.77 8,899,220 -0.01(-0.02%)
May 22, 2017 33.81 33.87 33.73 33.77 4,024,723 +0.06(+0.17%)
May 19, 2017 33.59 33.75 33.57 33.72 13,277,960 +0.47(+1.40%)
May 18, 2017 33.04 33.28 33.00 33.25 12,810,952 -0.01(-0.02%)
May 17, 2017 33.54 33.59 33.23 33.26 18,818,932 -0.53(-1.57%)
May 16, 2017 33.78 33.83 33.70 33.79 6,888,589 +0.32(+0.97%)
May 15, 2017 33.32 33.47 33.29 33.47 8,617,124 +0.23(+0.70%)
May 12, 2017 33.06 33.23 33.01 33.23 9,130,051 +0.31(+0.94%)
May 11, 2017 32.89 32.96 32.72 32.92 8,519,220 -0.13(-0.40%)
May 10, 2017 33.05 33.06 32.96 33.05 9,429,552 +0.02(+0.07%)
May 09, 2017 33.14 33.18 32.97 33.03 12,042,804 -0.13(-0.39%)
May 08, 2017 33.19 33.22 33.10 33.16 14,061,062 -0.54(-1.60%)
May 05, 2017 33.27 33.72 33.25 33.70 20,269,542 +0.53(+1.60%)
May 04, 2017 32.83 33.19 32.81 33.17 24,226,002 +0.73(+2.24%)
May 03, 2017 32.45 32.52 32.39 32.44 6,407,454 -0.10(-0.30%)
May 02, 2017 32.38 32.55 32.31 32.54 8,443,136 +0.24(+0.73%)
May 01, 2017 32.30 32.36 32.16 32.30 5,421,557 +0.20(+0.64%)
Apr 28, 2017 32.19 32.24 32.10 32.10 13,509,967 -0.04(-0.11%)
Apr 27, 2017 32.12 32.16 32.04 32.13 14,757,592 -0.05(-0.14%)
Apr 26, 2017 32.17 32.27 32.13 32.18 9,552,919 -0.21(-0.66%)
Apr 25, 2017 32.24 32.44 32.20 32.39 9,490,622 +0.23(+0.72%)
Apr 24, 2017 31.96 32.17 31.96 32.16 20,454,182 +1.57(+5.15%)
Apr 21, 2017 30.52 30.58 30.46 30.58 13,662,524 +0.01(+0.03%)
Apr 20, 2017 30.66 30.76 30.56 30.58 11,398,185 +0.30(+1.00%)
Apr 19, 2017 30.36 30.41 30.23 30.27 3,350,871 +0.01(+0.03%)
Apr 18, 2017 30.22 30.29 30.08 30.27 4,586,476 -0.16(-0.54%)
Apr 17, 2017 30.27 30.45 30.27 30.43 3,507,172 +0.19(+0.62%)
Apr 13, 2017 30.27 30.32 30.18 30.24 2,903,150 -0.23(-0.75%)
Apr 12, 2017 30.40 30.49 30.30 30.47 10,771,529 -0.02(-0.07%)
Apr 11, 2017 30.51 30.54 30.24 30.49 2,467,908 +0.06(+0.20%)
Apr 10, 2017 30.46 30.53 30.42 30.43 5,366,542 -0.16(-0.51%)
Apr 07, 2017 30.50 30.65 30.50 30.58 10,443,883 -0.07(-0.21%)
Apr 06, 2017 30.69 30.72 30.58 30.65 3,808,445 +0.16(+0.51%)
Apr 05, 2017 30.63 30.75 30.49 30.49 7,630,846 -0.24(-0.77%)
Apr 04, 2017 30.58 30.73 30.51 30.73 9,675,459 +0.06(+0.19%)
Apr 03, 2017 30.73 30.76 30.43 30.67 4,954,460 -0.08(-0.27%)
Mar 31, 2017 30.68 30.88 30.64 30.76 7,759,937 +0.08(+0.27%)
Mar 30, 2017 30.70 30.81 30.63 30.67 7,817,923 -0.14(-0.46%)
Mar 29, 2017 30.71 30.82 30.66 30.82 2,726,547 -0.09(-0.30%)
Mar 28, 2017 30.81 30.98 30.78 30.91 6,294,711 +0.13(+0.43%)
Mar 27, 2017 30.64 30.80 30.63 30.78 8,994,664 +0.16(+0.51%)
Mar 24, 2017 30.62 30.69 30.56 30.62 5,786,585 +0.11(+0.35%)
Mar 23, 2017 30.36 30.58 30.33 30.52 13,552,545 +0.12(+0.40%)
Mar 22, 2017 30.28 30.46 30.28 30.40 6,089,743 +0.04(+0.13%)
Mar 21, 2017 30.76 30.80 30.33 30.36 13,758,797 -0.05(-0.16%)
Mar 20, 2017 30.46 30.54 30.34 30.40 8,759,764 -0.07(-0.21%)
Mar 17, 2017 30.49 30.57 30.40 30.47 13,382,751 -0.03(-0.11%)
Mar 16, 2017 30.31 30.53 30.28 30.50 6,860,380 +0.39(+1.29%)
Mar 15, 2017 29.73 30.15 29.73 30.11 10,438,069 +0.39(+1.31%)
Mar 14, 2017 29.82 29.82 29.70 29.73 4,425,914 -0.29(-0.97%)
Mar 13, 2017 29.91 30.03 29.91 30.02 10,639,235 +0.04(+0.12%)
Mar 10, 2017 29.90 30.02 29.82 29.98 8,019,209 +0.34(+1.13%)
Mar 09, 2017 29.59 29.67 29.54 29.64 3,466,554 +0.36(+1.23%)
Mar 08, 2017 29.42 29.45 29.27 29.28 2,956,583 -0.08(-0.28%)
Mar 07, 2017 29.35 29.44 29.29 29.37 3,350,862 -0.17(-0.58%)
Mar 06, 2017 29.50 29.55 29.43 29.54 9,761,065 -0.11(-0.36%)
Mar 03, 2017 29.47 29.69 29.41 29.64 8,066,009 +0.41(+1.40%)
Mar 02, 2017 29.23 29.34 29.23 29.23 10,475,835 -0.17(-0.58%)
Mar 01, 2017 29.27 29.50 29.27 29.41 11,394,623 +0.44(+1.52%)
Feb 28, 2017 28.96 29.08 28.92 28.96 4,222,384 -0.01(-0.04%)
Feb 27, 2017 28.87 29.01 28.84 28.98 3,011,997 +0.13(+0.44%)
Feb 24, 2017 28.73 28.88 28.69 28.85 4,800,987 -0.25(-0.87%)
Feb 23, 2017 29.19 29.20 29.04 29.10 6,105,032 -0.04(-0.13%)
Feb 22, 2017 28.87 29.15 28.86 29.14 6,742,644 +0.03(+0.10%)
Feb 21, 2017 28.98 29.13 28.98 29.11 6,802,190 +0.00(+0.00%)
Feb 17, 2017 29.11 29.11 29.11 0 -0.20(-0.70%)
Feb 16, 2017 29.14 29.32 29.14 29.32 3,760,490 +0.20(+0.67%)
Feb 15, 2017 28.87 29.15 28.86 29.12 5,558,861 +0.09(+0.31%)
Feb 14, 2017 29.01 29.04 28.88 29.03 6,450,508 +0.07(+0.23%)
Feb 13, 2017 29.06 29.07 28.95 28.96 2,148,113 +0.15(+0.51%)
Feb 10, 2017 28.72 28.87 28.69 28.82 5,805,722 -0.06(-0.20%)
Feb 09, 2017 28.77 28.92 28.77 28.87 2,680,396 +0.19(+0.66%)
Feb 08, 2017 28.55 28.70 28.49 28.69 4,370,731 +0.01(+0.03%)
Feb 07, 2017 28.67 28.70 28.59 28.68 3,737,141 -0.10(-0.34%)
Feb 06, 2017 28.79 28.82 28.66 28.78 8,953,521 -0.41(-1.40%)
Feb 03, 2017 29.13 29.23 29.10 29.19 3,008,944 +0.16(+0.54%)
Feb 02, 2017 29.10 29.17 28.96 29.03 3,788,261 +0.07(+0.25%)
Feb 01, 2017 28.98 29.03 28.83 28.96 10,489,972 +0.05(+0.17%)
Jan 31, 2017 28.96 29.00 28.76 28.91 6,619,959 +0.04(+0.14%)
Jan 30, 2017 28.70 28.87 28.65 28.87 3,799,468 -0.28(-0.97%)
Jan 27, 2017 29.14 29.16 29.08 29.15 7,701,576 +0.02(+0.07%)
Jan 26, 2017 29.19 29.23 29.05 29.13 10,176,702 -0.29(-1.00%)
Jan 25, 2017 29.38 29.44 29.33 29.42 4,649,624 +0.34(+1.15%)
Jan 24, 2017 29.00 29.12 29.00 29.09 11,860,503 +0.07(+0.23%)
Jan 23, 2017 28.96 29.03 28.86 29.02 6,379,870 +0.05(+0.17%)
Jan 20, 2017 28.88 28.99 28.87 28.97 2,537,700 +0.19(+0.65%)
Jan 19, 2017 28.82 28.83 28.67 28.78 1,445,272 -0.02(-0.07%)
Jan 18, 2017 28.79 28.88 28.73 28.80 4,106,706 -0.12(-0.41%)
Jan 17, 2017 28.87 28.94 28.84 28.92 3,100,238 +0.00(+0.00%)
Jan 13, 2017 28.92 28.92 28.92 0 +0.13(+0.45%)
Jan 12, 2017 28.85 28.85 28.69 28.79 3,425,045 +0.02(+0.09%)
Jan 11, 2017 28.47 28.77 28.46 28.77 5,516,788 +0.17(+0.59%)
Jan 10, 2017 28.65 28.74 28.60 28.60 1,730,596 -0.05(-0.19%)
Jan 09, 2017 28.56 28.68 28.52 28.65 5,487,135 -0.08(-0.28%)
Jan 06, 2017 28.70 28.78 28.63 28.74 9,522,200 -0.05(-0.17%)
Jan 05, 2017 28.62 28.85 28.62 28.78 6,891,715 +0.24(+0.83%)
Jan 04, 2017 28.38 28.55 28.35 28.55 2,681,220 +0.18(+0.63%)
Jan 03, 2017 28.33 28.39 28.25 28.37 4,279,428 +0.07(+0.23%)
Dec 30, 2016 28.30 28.30 28.30 0 +0.17(+0.61%)
Dec 29, 2016 28.08 28.16 28.06 28.13 2,777,373 +0.22(+0.81%)
Dec 28, 2016 28.00 28.00 27.84 27.91 2,104,334 -0.22(-0.80%)
Dec 27, 2016 28.13 28.20 28.13 28.13 2,985,906 +0.03(+0.10%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.11(+0.39%)
Dec 22, 2016 28.10 28.12 27.99 27.99 3,802,204 -0.06(-0.22%)
Dec 21, 2016 27.96 28.06 27.96 28.05 15,517,161 +0.13(+0.48%)
Dec 20, 2016 27.79 27.96 27.79 27.92 2,611,761 +0.15(+0.56%)
Dec 19, 2016 27.84 27.94 27.75 27.76 3,711,159 -0.09(-0.34%)
Dec 16, 2016 27.80 27.99 27.80 27.86 8,561,305 +0.11(+0.38%)
Dec 15, 2016 27.64 27.79 27.64 27.75 10,142,537 +0.03(+0.12%)
Dec 14, 2016 28.10 28.20 27.66 27.72 9,685,995 -0.45(-1.59%)
Dec 13, 2016 28.07 28.29 28.07 28.17 4,845,218 +0.28(+1.01%)
Dec 12, 2016 27.88 27.94 27.81 27.89 6,126,561 +0.05(+0.19%)
Dec 09, 2016 27.70 27.84 27.67 27.83 9,758,701 +0.02(+0.06%)
Dec 08, 2016 27.79 27.87 27.70 27.82 5,925,612 -0.17(-0.61%)
Dec 07, 2016 27.63 28.08 27.61 27.99 6,929,134 +0.50(+1.80%)
Dec 06, 2016 27.21 27.51 27.17 27.49 7,293,564 +0.34(+1.26%)
Dec 05, 2016 26.85 27.14 26.85 27.15 6,889,966 +0.59(+2.20%)
Dec 02, 2016 26.40 26.66 26.37 26.57 10,532,096 +0.04(+0.15%)
Dec 01, 2016 26.57 26.60 26.44 26.53 10,543,701 -0.11(-0.43%)
Nov 30, 2016 26.72 26.75 26.58 26.64 8,849,600 -0.01(-0.03%)
Nov 29, 2016 26.41 26.70 26.39 26.65 13,763,835 +0.31(+1.17%)
Nov 28, 2016 26.42 26.47 26.31 26.34 14,576,420 -0.29(-1.10%)
Nov 25, 2016 26.64 26.66 26.61 26.63 2,445,976 +0.16(+0.61%)
Nov 23, 2016 26.47 26.47 26.47 0 -0.28(-1.05%)
Nov 22, 2016 26.74 26.77 26.61 26.75 4,256,390 +0.09(+0.35%)
Nov 21, 2016 26.53 26.66 26.50 26.66 4,804,540 +0.25(+0.95%)
Nov 18, 2016 26.52 26.53 26.37 26.40 3,758,641 -0.31(-1.16%)
Nov 17, 2016 26.70 26.78 26.63 26.71 6,256,299 +0.08(+0.31%)
Nov 16, 2016 26.63 26.76 26.59 26.63 5,517,604 -0.38(-1.40%)
Nov 15, 2016 26.79 27.01 26.75 27.01 7,925,902 +0.19(+0.71%)
Nov 14, 2016 26.79 26.89 26.74 26.82 3,009,477 -0.25(-0.93%)
Nov 11, 2016 27.16 27.22 26.98 27.07 3,378,746 -0.31(-1.13%)
Nov 10, 2016 27.44 27.56 27.11 27.38 7,767,949 -0.18(-0.65%)
Nov 09, 2016 27.22 27.69 27.22 27.56 6,298,670 -0.06(-0.24%)
Nov 08, 2016 27.40 27.68 27.39 27.62 7,797,710 +0.13(+0.47%)
Nov 07, 2016 27.40 27.49 27.35 27.49 4,897,242 +0.42(+1.56%)
Nov 04, 2016 27.12 27.24 27.03 27.07 2,846,405 -0.26(-0.95%)
Nov 03, 2016 27.36 27.42 27.26 27.33 3,397,087 -0.05(-0.18%)
Nov 02, 2016 27.53 27.55 27.32 27.38 3,288,579 -0.22(-0.79%)
Nov 01, 2016 27.82 27.84 27.49 27.60 3,586,991 -0.15(-0.53%)
Oct 31, 2016 27.71 27.79 27.62 27.74 7,561,813 -0.07(-0.23%)
Oct 28, 2016 27.74 27.86 27.70 27.81 9,264,456 +0.11(+0.41%)
Oct 27, 2016 27.80 27.82 27.70 27.70 2,534,550 +0.02(+0.09%)
Oct 26, 2016 27.66 27.79 27.61 27.67 4,244,885 -0.11(-0.38%)
Oct 25, 2016 27.75 27.81 27.65 27.78 5,561,370 -0.05(-0.18%)
Oct 24, 2016 27.91 27.95 27.78 27.83 9,572,455 +0.12(+0.44%)
Oct 21, 2016 27.57 27.71 27.54 27.70 4,070,203 -0.10(-0.37%)
Oct 20, 2016 27.67 27.87 27.66 27.81 4,815,463 +0.05(+0.19%)
Oct 19, 2016 27.69 27.80 27.67 27.75 2,451,897 +0.07(+0.23%)
Oct 18, 2016 27.73 27.79 27.62 27.69 4,078,042 +0.28(+1.01%)
Oct 17, 2016 27.41 27.48 27.33 27.41 1,781,749 -0.02(-0.06%)
Oct 14, 2016 27.57 27.66 27.43 27.43 3,538,596 +0.11(+0.39%)
Oct 13, 2016 27.09 27.38 27.00 27.32 2,736,900 -0.12(-0.44%)
Oct 12, 2016 27.44 27.55 27.37 27.44 1,695,628 -0.14(-0.50%)
Oct 11, 2016 27.89 27.89 27.48 27.58 12,138,258 -0.32(-1.14%)
Oct 10, 2016 27.87 28.00 27.87 27.90 1,257,519 +0.11(+0.41%)
Oct 07, 2016 27.85 27.87 27.55 27.79 5,491,761 -0.20(-0.71%)
Oct 06, 2016 28.03 28.08 27.93 27.98 8,696,709 -0.11(-0.39%)
Oct 05, 2016 28.10 28.16 28.05 28.09 3,304,147 +0.14(+0.49%)
Oct 04, 2016 28.02 28.13 27.84 27.96 6,005,749 +0.04(+0.16%)
Oct 03, 2016 27.88 27.94 27.82 27.91 3,654,961 -0.12(-0.42%)
Sep 30, 2016 27.72 28.11 27.69 28.03 5,768,339 +0.49(+1.77%)
Sep 29, 2016 27.96 28.05 27.41 27.54 8,223,082 -0.51(-1.83%)
Sep 28, 2016 27.91 28.06 27.73 28.05 3,804,011 +0.31(+1.13%)
Sep 27, 2016 27.47 27.78 27.42 27.74 4,325,755 -0.04(-0.16%)
Sep 26, 2016 27.81 27.89 27.77 27.79 2,116,607 -0.34(-1.21%)
Sep 23, 2016 28.09 28.22 28.09 28.13 3,061,289 -0.16(-0.56%)
Sep 22, 2016 28.44 28.51 28.24 28.28 10,350,242 +0.42(+1.50%)
Sep 21, 2016 27.61 27.90 27.52 27.87 4,567,053 +0.41(+1.48%)
Sep 20, 2016 27.61 27.64 27.44 27.46 2,343,515 +0.05(+0.19%)
Sep 19, 2016 27.47 27.56 27.35 27.41 6,074,120 +0.21(+0.76%)
Sep 16, 2016 27.22 27.26 27.13 27.20 6,494,825 -0.53(-1.90%)
Sep 15, 2016 27.49 27.76 27.41 27.73 12,307,626 +0.20(+0.71%)
Sep 14, 2016 27.52 27.72 27.48 27.53 15,694,125 -0.08(-0.29%)
Sep 13, 2016 27.80 27.87 27.50 27.61 5,690,722 -0.53(-1.88%)
Sep 12, 2016 27.66 28.17 27.63 28.14 6,668,190 +0.19(+0.67%)
Sep 09, 2016 28.32 28.35 27.94 27.96 4,854,780 -0.63(-2.19%)
Sep 08, 2016 28.56 28.69 28.47 28.58 11,565,896 -0.02(-0.06%)
Sep 07, 2016 28.61 28.69 28.52 28.60 5,198,010 +0.07(+0.26%)
Sep 06, 2016 28.43 28.54 28.38 28.52 10,082,462 +0.15(+0.54%)
Sep 02, 2016 28.28 28.37 28.37 28.37 9,314,539 +0.35(+1.25%)
Sep 01, 2016 27.92 28.04 27.81 28.02 4,984,089 +0.22(+0.79%)
Aug 31, 2016 27.88 27.97 27.73 27.80 5,026,173 -0.06(-0.20%)
Aug 30, 2016 27.93 27.99 27.81 27.86 3,734,391 +0.04(+0.15%)
Aug 29, 2016 27.67 27.83 27.63 27.82 2,395,132 +0.08(+0.29%)
Aug 26, 2016 27.97 28.29 27.60 27.74 4,590,285 -0.11(-0.38%)
Aug 25, 2016 27.87 27.95 27.82 27.84 1,055,826 -0.12(-0.44%)
Aug 24, 2016 28.05 28.11 27.95 27.96 2,896,344 -0.07(-0.23%)
Aug 23, 2016 28.09 28.19 28.01 28.03 6,358,597 +0.15(+0.52%)
Aug 22, 2016 27.73 27.91 27.69 27.88 2,087,120 -0.03(-0.12%)
Aug 19, 2016 27.83 27.94 27.71 27.91 3,505,460 -0.24(-0.85%)
Aug 18, 2016 27.98 28.17 27.98 28.15 2,930,229 +0.15(+0.55%)
Aug 17, 2016 27.87 28.06 27.76 28.00 4,157,290 -0.07(-0.25%)
Aug 16, 2016 28.09 28.20 28.05 28.07 5,043,731 -0.03(-0.12%)
Aug 15, 2016 28.09 28.18 28.09 28.10 6,415,029 +0.09(+0.32%)
Aug 12, 2016 28.08 28.13 27.98 28.01 3,786,841 +0.02(+0.06%)
Aug 11, 2016 27.94 28.10 27.93 28.00 2,401,396 +0.20(+0.70%)
Aug 10, 2016 27.83 27.87 27.77 27.80 4,013,838 +0.17(+0.60%)
Aug 09, 2016 27.46 27.74 27.45 27.63 5,680,605 +0.39(+1.45%)
Aug 08, 2016 27.25 27.29 27.19 27.24 1,634,916 +0.08(+0.30%)
Aug 05, 2016 27.05 27.18 27.00 27.16 4,260,356 +0.23(+0.85%)
Aug 04, 2016 26.85 26.96 26.82 26.93 2,147,514 +0.08(+0.30%)
Aug 03, 2016 26.75 26.87 26.74 26.85 3,840,716 -0.09(-0.33%)
Aug 02, 2016 27.10 27.10 26.86 26.94 12,163,931 -0.25(-0.93%)
Aug 01, 2016 27.33 27.39 27.16 27.19 4,108,491 -0.30(-1.09%)
Jul 29, 2016 27.39 27.52 27.32 27.49 3,616,427 +0.31(+1.14%)
Jul 28, 2016 27.18 27.22 27.05 27.18 4,856,353 +0.04(+0.15%)
Jul 27, 2016 27.17 27.22 26.90 27.14 4,925,106 +0.26(+0.95%)
Jul 26, 2016 26.84 26.96 26.77 26.89 6,611,494 +0.12(+0.44%)
Jul 25, 2016 26.82 26.86 26.69 26.77 5,145,204 +0.02(+0.09%)
Jul 22, 2016 26.81 26.84 26.68 26.74 5,027,978 +0.07(+0.24%)
Jul 21, 2016 26.73 26.83 26.64 26.68 5,349,453 -0.07(-0.24%)
Jul 20, 2016 26.69 26.79 26.64 26.74 8,090,377 +0.23(+0.86%)
Jul 19, 2016 26.45 26.52 26.41 26.52 5,364,824 -0.20(-0.73%)
Jul 18, 2016 26.62 26.85 26.55 26.71 3,254,408 -0.02(-0.06%)
Jul 15, 2016 26.79 26.82 26.66 26.73 3,996,330 -0.15(-0.57%)
Jul 14, 2016 26.91 27.01 26.87 26.88 5,464,621 +0.31(+1.16%)
Jul 13, 2016 26.65 26.74 26.55 26.57 4,674,669 +0.06(+0.23%)
Jul 12, 2016 26.65 26.67 26.51 26.51 9,845,766 +0.47(+1.79%)
Jul 11, 2016 26.09 26.19 26.04 26.05 3,654,549 +0.34(+1.33%)
Jul 08, 2016 25.69 25.75 25.16 25.70 13,454,411 +0.54(+2.16%)
Jul 07, 2016 25.31 25.44 25.05 25.16 5,119,259 -0.16(-0.64%)
Jul 06, 2016 25.14 25.35 24.85 25.32 28,894,602 -0.08(-0.32%)
Jul 05, 2016 25.80 25.80 25.33 25.40 13,523,228 -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.