Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.40 26.59 26.13 26.36 70,106 +0.09(+0.36%)
Oct 29, 2020 26.37 26.47 26.13 26.26 173,331 -0.23(-0.89%)
Oct 28, 2020 26.82 26.98 26.49 26.50 88,719 -0.71(-2.62%)
Oct 27, 2020 27.43 27.62 27.15 27.21 108,239 -0.27(-0.99%)
Oct 26, 2020 27.43 27.60 27.35 27.48 84,163 -0.05(-0.17%)
Oct 23, 2020 27.06 27.53 27.05 27.53 53,805 +0.80(+2.98%)
Oct 22, 2020 26.60 26.75 26.60 26.73 165,883 +0.14(+0.53%)
Oct 21, 2020 26.21 26.69 26.21 26.59 73,845 +0.63(+2.42%)
Oct 20, 2020 25.81 26.05 25.67 25.96 83,066 +0.69(+2.75%)
Oct 19, 2020 25.36 25.48 25.15 25.27 67,430 +0.30(+1.20%)
Oct 16, 2020 25.14 25.14 24.80 24.97 61,795 +0.10(+0.42%)
Oct 15, 2020 24.87 25.04 24.79 24.86 51,568 +0.05(+0.19%)
Oct 14, 2020 24.92 24.96 24.79 24.82 72,081 -0.10(-0.41%)
Oct 13, 2020 24.99 25.04 24.79 24.92 44,704 -0.20(-0.78%)
Oct 12, 2020 25.18 25.29 25.03 25.12 83,604 +0.01(+0.04%)
Oct 09, 2020 24.97 25.32 24.97 25.11 49,756 +0.01(+0.04%)
Oct 08, 2020 25.02 25.15 24.93 25.10 106,526 +0.23(+0.91%)
Oct 07, 2020 24.93 25.09 24.83 24.87 54,934 -0.19(-0.75%)
Oct 06, 2020 25.02 25.14 24.93 25.06 72,751 -0.14(-0.56%)
Oct 05, 2020 25.30 25.51 25.15 25.20 139,223 -0.12(-0.48%)
Oct 02, 2020 25.16 25.54 25.16 25.32 61,369 +0.11(+0.45%)
Oct 01, 2020 25.14 25.29 25.00 25.21 140,159 +0.26(+1.05%)
Sep 30, 2020 24.88 25.25 24.88 24.95 72,275 +0.17(+0.68%)
Sep 29, 2020 24.82 24.94 24.74 24.78 42,211 -0.09(-0.38%)
Sep 28, 2020 24.88 24.94 24.75 24.87 80,154 +0.16(+0.65%)
Sep 25, 2020 24.62 24.88 24.50 24.71 80,228 -0.05(-0.19%)
Sep 24, 2020 24.47 24.96 24.43 24.76 84,383 +0.11(+0.46%)
Sep 23, 2020 24.94 24.94 24.48 24.65 41,314 -0.23(-0.94%)
Sep 22, 2020 24.78 24.89 24.54 24.88 83,773 -0.04(-0.15%)
Sep 21, 2020 24.75 25.07 24.45 24.92 160,564 -0.08(-0.30%)
Sep 18, 2020 25.16 25.16 24.87 24.99 53,165 -0.09(-0.37%)
Sep 17, 2020 24.99 25.14 24.97 25.09 35,213 +0.00(+0.00%)
Sep 16, 2020 25.45 25.45 25.02 25.09 81,199 -0.47(-1.84%)
Sep 15, 2020 25.44 25.63 25.30 25.56 60,271 +0.30(+1.19%)
Sep 14, 2020 25.32 25.40 25.20 25.26 106,278 +0.14(+0.56%)
Sep 11, 2020 25.17 25.25 25.00 25.12 24,824 +0.25(+1.02%)
Sep 10, 2020 25.15 25.25 24.83 24.86 54,950 -0.43(-1.71%)
Sep 09, 2020 25.14 25.42 25.11 25.29 107,812 +0.02(+0.07%)
Sep 08, 2020 25.25 25.51 25.14 25.28 111,879 +1.04(+4.30%)
Sep 04, 2020 24.25 24.63 24.07 24.23 137,975 +0.28(+1.18%)
Sep 03, 2020 24.22 24.37 23.81 23.95 130,022 -0.27(-1.12%)
Sep 02, 2020 24.48 24.48 24.05 24.22 125,929 -0.56(-2.27%)
Sep 01, 2020 24.96 25.05 24.66 24.79 186,370 -0.13(-0.53%)
Aug 31, 2020 24.83 24.94 24.43 24.92 149,445 -0.10(-0.41%)
Aug 28, 2020 25.05 25.10 24.83 25.02 79,269 +0.10(+0.41%)
Aug 27, 2020 25.22 25.22 24.69 24.92 107,800 -0.33(-1.30%)
Aug 26, 2020 25.22 25.50 24.87 25.25 53,805 -0.05(-0.19%)
Aug 25, 2020 25.31 25.37 25.19 25.29 87,578 +0.01(+0.04%)
Aug 24, 2020 25.44 25.53 25.12 25.29 39,018 -0.32(-1.25%)
Aug 21, 2020 25.44 25.66 25.39 25.60 28,553 +0.13(+0.52%)
Aug 20, 2020 25.38 25.70 25.17 25.47 91,538 -0.14(-0.55%)
Aug 19, 2020 25.58 25.80 25.48 25.61 97,636 -0.42(-1.62%)
Aug 18, 2020 26.16 26.22 25.81 26.04 102,264 +0.11(+0.43%)
Aug 17, 2020 25.70 26.02 25.70 25.92 70,315 +0.23(+0.88%)
Aug 14, 2020 25.57 25.79 25.57 25.70 32,815 +0.15(+0.59%)
Aug 13, 2020 25.56 25.75 25.34 25.55 48,472 +0.03(+0.11%)
Aug 12, 2020 25.28 25.57 25.20 25.52 91,349 +0.58(+2.33%)
Aug 11, 2020 25.12 25.29 24.89 24.94 57,700 +0.13(+0.53%)
Aug 10, 2020 24.63 24.91 24.56 24.81 116,666 +0.30(+1.23%)
Aug 07, 2020 24.50 24.68 24.32 24.51 40,380 -0.04(-0.15%)
Aug 06, 2020 24.55 24.68 24.44 24.54 104,861 -0.05(-0.19%)
Aug 05, 2020 24.40 24.72 24.31 24.59 92,234 +0.43(+1.79%)
Aug 04, 2020 23.98 24.35 23.98 24.16 73,018 +0.27(+1.14%)
Aug 03, 2020 24.06 24.06 23.69 23.89 130,502 -0.43(-1.78%)
Jul 31, 2020 24.49 24.52 24.12 24.32 75,220 -0.28(-1.14%)
Jul 30, 2020 24.67 24.74 24.41 24.60 41,994 -0.38(-1.54%)
Jul 29, 2020 24.83 25.08 24.82 24.98 72,338 +0.39(+1.60%)
Jul 28, 2020 24.61 24.81 24.52 24.59 60,090 -0.09(-0.36%)
Jul 27, 2020 24.66 24.83 24.52 24.68 71,628 -0.30(-1.22%)
Jul 24, 2020 24.74 25.03 24.69 24.98 70,212 +0.08(+0.34%)
Jul 23, 2020 25.12 25.16 24.77 24.90 97,843 -0.31(-1.23%)
Jul 22, 2020 25.29 25.32 25.08 25.21 65,296 -0.30(-1.18%)
Jul 21, 2020 25.64 25.71 25.46 25.51 43,446 -0.23(-0.91%)
Jul 20, 2020 25.48 25.75 25.33 25.75 45,835 +0.42(+1.67%)
Jul 17, 2020 25.40 25.46 25.14 25.32 52,419 -0.26(-1.03%)
Jul 16, 2020 25.24 25.60 25.24 25.59 45,361 +0.46(+1.83%)
Jul 15, 2020 25.15 25.33 25.07 25.13 62,206 -0.66(-2.55%)
Jul 14, 2020 25.40 25.86 25.36 25.78 80,871 +0.43(+1.70%)
Jul 13, 2020 25.70 25.83 25.34 25.35 126,763 -0.35(-1.35%)
Jul 10, 2020 25.63 25.87 25.56 25.70 62,435 -0.10(-0.40%)
Jul 09, 2020 25.94 26.03 25.51 25.80 164,431 -0.32(-1.22%)
Jul 08, 2020 26.05 26.22 25.83 26.12 70,125 +0.18(+0.69%)
Jul 07, 2020 26.13 26.36 25.93 25.94 83,657 -0.84(-3.12%)
Jul 06, 2020 26.61 26.89 26.51 26.78 65,718 +0.23(+0.85%)
Jul 02, 2020 26.36 26.81 26.36 26.55 97,701 +0.93(+3.63%)
Jul 01, 2020 25.45 25.87 25.15 25.62 102,900 +0.38(+1.49%)
Jun 30, 2020 25.42 25.42 24.94 25.25 178,425 -0.10(-0.41%)
Jun 29, 2020 25.23 25.46 25.09 25.35 38,951 +0.20(+0.78%)
Jun 26, 2020 25.25 25.36 24.92 25.15 88,112 -0.29(-1.14%)
Jun 25, 2020 25.03 25.51 25.03 25.44 44,538 +0.25(+1.01%)
Jun 24, 2020 25.44 25.44 25.04 25.19 105,282 -0.64(-2.47%)
Jun 23, 2020 25.90 26.20 25.75 25.83 71,928 -0.06(-0.22%)
Jun 22, 2020 25.76 26.05 25.72 25.89 50,953 +0.17(+0.66%)
Jun 19, 2020 26.22 26.22 25.59 25.72 173,774 -0.09(-0.36%)
Jun 18, 2020 25.73 26.01 25.73 25.81 85,066 +0.08(+0.33%)
Jun 17, 2020 25.71 25.98 25.59 25.73 73,535 +0.27(+1.07%)
Jun 16, 2020 25.88 25.94 25.26 25.45 64,371 +0.07(+0.26%)
Jun 15, 2020 25.26 25.62 24.96 25.39 136,991 -0.39(-1.52%)
Jun 12, 2020 26.01 26.39 25.47 25.78 125,498 +0.24(+0.95%)
Jun 11, 2020 26.15 26.24 25.49 25.54 196,343 -1.29(-4.80%)
Jun 10, 2020 26.58 26.94 26.01 26.83 326,837 -0.34(-1.24%)
Jun 09, 2020 26.95 27.28 26.86 27.16 211,800 -0.16(-0.58%)
Jun 08, 2020 27.11 27.40 26.89 27.32 154,435 +0.27(+1.00%)
Jun 05, 2020 26.98 27.33 26.98 27.05 218,739 +0.53(+2.01%)
Jun 04, 2020 26.42 26.76 26.34 26.52 286,440 +0.32(+1.21%)
Jun 03, 2020 25.64 26.28 25.54 26.20 445,609 +1.26(+5.05%)
Jun 02, 2020 24.63 25.11 24.62 24.94 336,804 +0.68(+2.81%)
Jun 01, 2020 23.84 24.31 23.84 24.26 150,513 +0.84(+3.59%)
May 29, 2020 23.47 23.60 23.09 23.42 486,455 +0.73(+3.21%)
May 28, 2020 22.62 22.99 22.54 22.69 344,869 +0.43(+1.93%)
May 27, 2020 22.29 22.38 21.98 22.26 121,244 +0.19(+0.85%)
May 26, 2020 22.32 22.41 21.93 22.08 166,056 -0.27(-1.21%)
May 22, 2020 22.38 22.47 22.19 22.35 84,344 -0.19(-0.83%)
May 21, 2020 22.75 22.78 22.33 22.53 178,392 -0.19(-0.82%)
May 20, 2020 22.85 22.85 22.59 22.72 74,944 +0.30(+1.33%)
May 19, 2020 22.53 22.83 22.38 22.42 97,129 -0.15(-0.66%)
May 18, 2020 22.34 22.86 22.33 22.57 174,114 +0.33(+1.47%)
May 15, 2020 22.44 22.49 22.12 22.24 249,176 -0.74(-3.21%)
May 14, 2020 22.42 23.09 22.42 22.98 138,620 +0.07(+0.33%)
May 13, 2020 23.03 23.18 22.71 22.91 98,279 -0.10(-0.45%)
May 12, 2020 23.29 23.52 22.92 23.01 172,965 -0.13(-0.56%)
May 11, 2020 23.04 23.23 22.96 23.14 68,296 +0.08(+0.36%)
May 08, 2020 23.00 23.31 22.83 23.06 93,240 +0.20(+0.86%)
May 07, 2020 22.85 23.04 22.77 22.86 199,405 +0.21(+0.91%)
May 06, 2020 22.85 23.06 22.60 22.66 74,969 -0.13(-0.57%)
May 05, 2020 23.05 23.12 22.71 22.79 139,608 +0.49(+2.18%)
May 04, 2020 22.18 22.42 22.02 22.30 72,695 +0.50(+2.31%)
May 01, 2020 22.06 22.26 21.71 21.80 69,769 -0.72(-3.19%)
Apr 30, 2020 23.08 23.23 22.40 22.52 218,326 -0.69(-2.98%)
Apr 29, 2020 23.18 23.32 22.93 23.21 81,303 +0.40(+1.76%)
Apr 28, 2020 22.87 23.16 22.65 22.80 118,520 +0.56(+2.52%)
Apr 27, 2020 21.98 22.39 21.95 22.24 93,129 +0.10(+0.46%)
Apr 24, 2020 22.20 22.22 21.90 22.14 56,801 -0.33(-1.45%)
Apr 23, 2020 22.66 23.01 22.40 22.47 132,968 -0.02(-0.08%)
Apr 22, 2020 22.68 22.79 22.43 22.49 72,172 +0.48(+2.16%)
Apr 21, 2020 22.13 22.39 21.88 22.01 101,862 -0.76(-3.32%)
Apr 20, 2020 22.86 23.18 22.65 22.77 101,334 -0.23(-1.01%)
Apr 17, 2020 23.09 23.47 22.78 23.00 81,129 +0.60(+2.67%)
Apr 16, 2020 22.59 22.83 22.17 22.40 107,429 -0.82(-3.54%)
Apr 15, 2020 23.39 23.54 23.14 23.22 193,089 +0.17(+0.73%)
Apr 14, 2020 23.07 23.43 22.80 23.06 269,129 +0.63(+2.79%)
Apr 13, 2020 22.40 22.61 21.99 22.43 106,390 +0.39(+1.78%)
Apr 09, 2020 22.53 22.57 21.94 22.04 264,501 -0.14(-0.63%)
Apr 08, 2020 22.16 22.31 21.88 22.18 257,113 -0.31(-1.37%)
Apr 07, 2020 23.46 23.55 22.31 22.49 852,113 -0.06(-0.25%)
Apr 06, 2020 22.19 22.76 22.19 22.54 229,903 +1.55(+7.38%)
Apr 03, 2020 21.48 21.70 20.84 20.99 242,745 -0.44(-2.05%)
Apr 02, 2020 21.21 21.73 21.08 21.43 134,284 +0.73(+3.52%)
Apr 01, 2020 21.01 21.26 20.57 20.70 205,075 -0.79(-3.69%)
Mar 31, 2020 21.46 21.83 21.46 21.50 200,878 +0.63(+3.00%)
Mar 30, 2020 20.63 20.92 20.35 20.87 87,642 +0.15(+0.72%)
Mar 27, 2020 20.95 21.20 20.60 20.72 155,078 -1.49(-6.72%)
Mar 26, 2020 21.63 22.52 21.63 22.22 274,678 +1.51(+7.30%)
Mar 25, 2020 20.69 20.94 19.94 20.70 224,878 +0.98(+4.97%)
Mar 24, 2020 19.75 20.12 19.61 19.73 235,683 +1.18(+6.34%)
Mar 23, 2020 18.77 19.08 18.09 18.55 233,145 -0.32(-1.68%)
Mar 20, 2020 19.38 19.63 18.76 18.87 465,985 +0.47(+2.54%)
Mar 19, 2020 18.20 19.12 18.20 18.40 358,358 +0.49(+2.71%)
Mar 18, 2020 18.35 20.11 17.73 17.91 393,063 -2.02(-10.11%)
Mar 17, 2020 19.02 20.42 18.33 19.93 483,861 +1.49(+8.10%)
Mar 16, 2020 20.08 20.88 18.44 18.44 472,295 -4.45(-19.45%)
Mar 13, 2020 23.01 23.87 21.81 22.89 328,912 +2.30(+11.15%)
Mar 12, 2020 22.54 22.54 20.59 20.59 784,271 -4.82(-18.98%)
Mar 11, 2020 26.00 26.00 25.30 25.42 235,229 -0.77(-2.96%)
Mar 10, 2020 25.91 26.33 25.66 26.19 273,469 +1.03(+4.08%)
Mar 09, 2020 25.49 26.00 25.03 25.16 224,862 -1.86(-6.87%)
Mar 06, 2020 27.20 27.45 26.76 27.02 383,677 -0.35(-1.26%)
Mar 05, 2020 28.09 28.12 27.29 27.37 307,994 -0.56(-2.00%)
Mar 04, 2020 28.02 28.26 27.85 27.93 130,107 +0.15(+0.54%)
Mar 03, 2020 27.82 28.63 27.68 27.78 217,037 -0.20(-0.70%)
Mar 02, 2020 27.16 28.02 27.01 27.97 227,388 +0.71(+2.60%)
Feb 28, 2020 27.00 27.49 26.63 27.26 271,682 -0.44(-1.58%)
Feb 27, 2020 28.04 28.13 27.66 27.70 218,210 -0.11(-0.40%)
Feb 26, 2020 27.76 28.16 27.76 27.82 315,587 -0.69(-2.42%)
Feb 25, 2020 28.95 29.16 28.45 28.51 207,169 -0.07(-0.23%)
Feb 24, 2020 28.86 28.86 28.51 28.57 283,351 -1.29(-4.31%)
Feb 21, 2020 29.82 30.09 29.79 29.86 121,855 -0.27(-0.90%)
Feb 20, 2020 30.19 30.32 30.03 30.13 105,836 +0.00(+0.00%)
Feb 19, 2020 30.16 30.26 30.08 30.13 152,481 +0.11(+0.37%)
Feb 18, 2020 29.78 30.07 29.78 30.02 92,875 +0.07(+0.25%)
Feb 14, 2020 30.02 30.23 29.79 29.94 90,453 -0.19(-0.62%)
Feb 13, 2020 30.19 30.25 30.02 30.13 179,416 -0.47(-1.52%)
Feb 12, 2020 30.57 30.61 30.43 30.60 216,943 -0.19(-0.61%)
Feb 11, 2020 30.55 30.78 30.54 30.78 246,712 +0.35(+1.17%)
Feb 10, 2020 30.32 30.44 30.32 30.43 98,854 -0.01(-0.03%)
Feb 07, 2020 30.44 30.46 30.27 30.44 477,989 -0.10(-0.34%)
Feb 06, 2020 30.66 30.72 30.45 30.54 196,745 +0.34(+1.11%)
Feb 05, 2020 30.07 30.42 30.07 30.20 450,251 +0.52(+1.76%)
Feb 04, 2020 29.54 29.72 29.54 29.68 233,672 +0.67(+2.32%)
Feb 03, 2020 29.06 29.15 28.93 29.01 394,387 -0.08(-0.29%)
Jan 31, 2020 29.25 29.25 28.73 29.09 311,764 -0.93(-3.11%)
Jan 30, 2020 30.09 30.18 29.77 30.03 408,701 -0.15(-0.49%)
Jan 29, 2020 30.25 30.34 30.12 30.18 98,002 -0.19(-0.61%)
Jan 28, 2020 30.37 30.43 30.16 30.36 244,219 -0.18(-0.58%)
Jan 27, 2020 30.56 30.70 30.35 30.54 386,330 -0.39(-1.27%)
Jan 24, 2020 30.96 31.04 30.74 30.93 210,593 +0.08(+0.27%)
Jan 23, 2020 30.73 30.89 30.47 30.85 351,799 +0.48(+1.57%)
Jan 22, 2020 30.32 30.41 30.30 30.37 154,146 +0.21(+0.68%)
Jan 21, 2020 30.48 30.56 30.10 30.17 261,914 -1.36(-4.32%)
Jan 17, 2020 31.46 31.58 31.42 31.53 165,903 +0.23(+0.75%)
Jan 16, 2020 31.26 31.39 31.21 31.30 186,040 -0.11(-0.36%)
Jan 15, 2020 31.49 31.53 31.30 31.41 187,849 -0.35(-1.12%)
Jan 14, 2020 31.91 31.91 31.72 31.76 540,678 -0.39(-1.22%)
Jan 13, 2020 31.93 32.34 31.74 32.15 185,504 +0.25(+0.79%)
Jan 10, 2020 31.83 32.05 31.78 31.90 294,510 +0.10(+0.32%)
Jan 09, 2020 32.17 32.17 31.79 31.80 339,644 -0.13(-0.41%)
Jan 08, 2020 31.48 32.17 31.48 31.93 748,919 +0.24(+0.77%)
Jan 07, 2020 31.85 31.90 31.61 31.69 165,237 +0.07(+0.24%)
Jan 06, 2020 31.47 31.74 31.47 31.61 184,375 -0.04(-0.12%)
Jan 03, 2020 31.99 32.07 31.58 31.65 265,251 -0.32(-0.99%)
Jan 02, 2020 31.76 31.98 31.71 31.97 139,907 -0.06(-0.17%)
Dec 31, 2019 31.99 32.14 31.92 32.02 146,826 +0.09(+0.29%)
Dec 30, 2019 32.22 32.22 31.92 31.93 205,295 -0.19(-0.58%)
Dec 27, 2019 32.14 32.28 32.07 32.12 120,354 -0.06(-0.17%)
Dec 26, 2019 32.20 32.23 31.86 32.17 35,928 +0.31(+0.97%)
Dec 24, 2019 31.91 32.05 31.80 31.86 40,404 -0.07(-0.23%)
Dec 23, 2019 31.78 32.00 31.78 31.94 110,681 +0.49(+1.54%)
Dec 20, 2019 31.51 31.67 31.38 31.45 225,169 -0.07(-0.21%)
Dec 19, 2019 31.58 31.65 31.45 31.52 93,067 -0.31(-0.97%)
Dec 18, 2019 31.93 32.09 31.73 31.83 157,661 +0.06(+0.18%)
Dec 17, 2019 31.79 31.82 31.65 31.77 221,128 -0.07(-0.23%)
Dec 16, 2019 31.92 31.98 31.83 31.85 120,370 -0.47(-1.47%)
Dec 13, 2019 32.37 32.49 32.14 32.32 203,595 +0.21(+0.64%)
Dec 12, 2019 31.70 32.34 31.65 32.12 140,875 +0.09(+0.29%)
Dec 11, 2019 31.80 32.12 31.70 32.02 211,755 +0.36(+1.15%)
Dec 10, 2019 31.60 31.75 31.56 31.66 115,911 +0.03(+0.09%)
Dec 09, 2019 31.84 31.96 31.60 31.63 127,206 -0.32(-0.99%)
Dec 06, 2019 32.12 32.12 31.94 31.95 114,026 -0.02(-0.06%)
Dec 05, 2019 32.04 32.07 31.84 31.97 96,783 -0.09(-0.29%)
Dec 04, 2019 32.05 32.14 32.03 32.06 134,575 +0.08(+0.26%)
Dec 03, 2019 32.05 32.05 31.83 31.98 227,555 -0.10(-0.32%)
Dec 02, 2019 32.10 32.22 32.03 32.08 211,914 +0.42(+1.33%)
Nov 29, 2019 31.73 31.94 31.65 31.66 143,632 -0.41(-1.28%)
Nov 27, 2019 32.12 32.13 32.01 32.07 159,186 +0.26(+0.82%)
Nov 26, 2019 31.85 31.85 31.61 31.81 418,545 -0.29(-0.90%)
Nov 25, 2019 31.94 32.10 31.89 32.10 251,960 +0.01(+0.03%)
Nov 22, 2019 32.15 32.23 32.04 32.09 216,253 +0.04(+0.12%)
Nov 21, 2019 31.89 32.13 31.89 32.05 82,841 -0.05(-0.15%)
Nov 20, 2019 32.40 32.48 32.09 32.10 206,397 -0.25(-0.78%)
Nov 19, 2019 32.47 32.52 32.33 32.35 108,808 -0.13(-0.40%)
Nov 18, 2019 32.52 32.54 32.38 32.48 205,651 -0.33(-0.99%)
Nov 15, 2019 32.83 32.97 32.78 32.81 141,487 +0.06(+0.17%)
Nov 14, 2019 32.67 32.88 32.67 32.75 173,023 +0.08(+0.26%)
Nov 13, 2019 32.57 32.76 32.44 32.67 444,899 -0.16(-0.48%)
Nov 12, 2019 32.91 32.96 32.82 32.82 208,964 -0.20(-0.59%)
Nov 11, 2019 32.91 33.11 32.68 33.02 147,761 -0.23(-0.70%)
Nov 08, 2019 33.15 33.33 33.15 33.25 336,608 -0.16(-0.47%)
Nov 07, 2019 33.46 33.61 33.37 33.41 322,679 +0.22(+0.67%)
Nov 06, 2019 33.17 33.32 33.11 33.19 221,850 -0.68(-2.01%)
Nov 05, 2019 33.84 34.01 33.80 33.87 202,924 +0.34(+1.00%)
Nov 04, 2019 33.56 33.69 33.43 33.53 210,291 +0.15(+0.45%)
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.