Skip to main content

Spain Ishares MSCI ETF (NY: EWP )

31.77 +0.12 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.53 24.65 24.53 24.54 866,915 +0.23(+0.94%)
Feb 27, 2019 24.36 24.41 24.30 24.31 760,002 -0.08(-0.35%)
Feb 26, 2019 24.22 24.44 24.22 24.39 584,548 +0.18(+0.73%)
Feb 25, 2019 24.33 24.35 24.20 24.22 403,631 +0.01(+0.03%)
Feb 22, 2019 24.20 24.27 24.17 24.21 851,911 +0.06(+0.24%)
Feb 21, 2019 24.19 24.22 24.10 24.15 634,206 -0.01(-0.04%)
Feb 20, 2019 24.06 24.28 24.05 24.16 1,482,622 +0.02(+0.07%)
Feb 19, 2019 23.89 24.16 23.89 24.14 1,664,472 +0.20(+0.85%)
Feb 15, 2019 23.81 23.94 23.78 23.94 416,948 +0.46(+1.98%)
Feb 14, 2019 23.48 23.60 23.45 23.47 866,658 +0.01(+0.04%)
Feb 13, 2019 23.58 23.60 23.46 23.46 724,577 -0.17(-0.71%)
Feb 12, 2019 23.64 23.71 23.58 23.63 234,857 +0.24(+1.05%)
Feb 11, 2019 23.41 23.43 23.36 23.39 415,683 -0.02(-0.07%)
Feb 08, 2019 23.33 23.41 23.22 23.41 333,392 -0.12(-0.50%)
Feb 07, 2019 23.73 23.76 23.49 23.52 1,175,934 -0.46(-1.93%)
Feb 06, 2019 24.01 24.07 23.96 23.99 505,516 -0.07(-0.28%)
Feb 05, 2019 23.98 24.09 23.89 24.06 850,020 +0.19(+0.78%)
Feb 04, 2019 23.71 23.88 23.64 23.87 7,049,967 -0.06(-0.25%)
Feb 01, 2019 23.97 24.07 23.86 23.93 7,791,051 -0.25(-1.05%)
Jan 31, 2019 24.09 24.21 24.02 24.18 898,839 -0.13(-0.52%)
Jan 30, 2019 24.16 24.43 24.06 24.31 686,267 +0.06(+0.24%)
Jan 29, 2019 24.32 24.38 24.23 24.25 604,176 +0.05(+0.21%)
Jan 28, 2019 24.13 24.22 24.08 24.20 537,867 -0.14(-0.59%)
Jan 25, 2019 24.31 24.43 24.30 24.34 516,859 +0.22(+0.91%)
Jan 24, 2019 24.20 24.22 24.04 24.12 717,751 -0.07(-0.28%)
Jan 23, 2019 24.22 24.29 24.12 24.19 388,206 +0.41(+1.74%)
Jan 22, 2019 23.84 23.91 23.76 23.78 916,223 -0.30(-1.23%)
Jan 18, 2019 24.05 24.09 23.96 24.07 758,992 +0.32(+1.35%)
Jan 17, 2019 23.63 23.81 23.63 23.75 803,188 +0.04(+0.18%)
Jan 16, 2019 23.63 23.76 23.60 23.71 352,086 +0.09(+0.39%)
Jan 15, 2019 23.53 23.64 23.45 23.62 833,413 -0.03(-0.11%)
Jan 14, 2019 23.49 23.67 23.48 23.64 338,167 -0.08(-0.36%)
Jan 11, 2019 23.70 23.79 23.64 23.73 511,762 -0.08(-0.32%)
Jan 10, 2019 23.72 23.84 23.69 23.80 1,486,142 +0.06(+0.25%)
Jan 09, 2019 23.76 23.84 23.66 23.74 683,150 +0.07(+0.29%)
Jan 08, 2019 23.68 23.71 23.56 23.68 1,298,910 +0.12(+0.50%)
Jan 07, 2019 23.41 23.62 23.36 23.56 1,444,445 +0.26(+1.12%)
Jan 04, 2019 23.17 23.39 23.10 23.30 874,192 +0.57(+2.52%)
Jan 03, 2019 22.76 22.82 22.69 22.72 752,635 +0.05(+0.22%)
Jan 02, 2019 22.40 22.72 22.40 22.67 919,159 +0.04(+0.19%)
Dec 31, 2018 22.71 22.81 22.55 22.63 1,551,999 +0.06(+0.26%)
Dec 28, 2018 22.66 22.70 22.51 22.57 1,641,125 +0.06(+0.26%)
Dec 27, 2018 22.17 22.53 21.96 22.51 1,324,878 -0.02(-0.07%)
Dec 26, 2018 22.19 22.53 21.90 22.53 1,267,637 +0.37(+1.68%)
Dec 24, 2018 22.46 22.62 22.13 22.16 1,315,555 -0.13(-0.61%)
Dec 21, 2018 22.57 22.71 22.22 22.29 1,290,785 -0.36(-1.60%)
Dec 20, 2018 22.84 22.93 22.63 22.65 8,665,407 -0.25(-1.10%)
Dec 19, 2018 23.20 23.43 22.80 22.91 816,811 -0.03(-0.15%)
Dec 18, 2018 23.05 23.09 22.89 22.94 1,256,018 -0.18(-0.77%)
Dec 17, 2018 23.31 23.35 23.03 23.12 5,957,832 -0.03(-0.14%)
Dec 14, 2018 23.11 23.25 23.11 23.15 3,451,976 -0.21(-0.89%)
Dec 13, 2018 23.48 23.49 23.32 23.36 697,894 +0.18(+0.79%)
Dec 12, 2018 23.10 23.31 23.09 23.18 420,176 +0.49(+2.15%)
Dec 11, 2018 22.89 22.93 22.57 22.69 727,359 -0.03(-0.15%)
Dec 10, 2018 22.85 22.88 22.52 22.72 835,779 -0.24(-1.05%)
Dec 07, 2018 23.19 23.27 22.90 22.96 643,199 -0.22(-0.93%)
Dec 06, 2018 23.00 23.19 22.79 23.18 1,110,321 -0.02(-0.11%)
Dec 04, 2018 23.77 23.82 23.14 23.20 589,821 -0.71(-2.98%)
Dec 03, 2018 23.90 23.93 23.82 23.91 1,017,374 +0.31(+1.33%)
Nov 30, 2018 23.62 23.63 23.49 23.60 524,366 -0.17(-0.73%)
Nov 29, 2018 23.71 23.81 23.67 23.77 498,834 -0.24(-1.00%)
Nov 28, 2018 23.62 24.04 23.51 24.01 973,266 +0.38(+1.61%)
Nov 27, 2018 23.48 23.63 23.41 23.63 2,925,622 -0.06(-0.24%)
Nov 26, 2018 23.60 23.72 23.59 23.69 1,597,740 +0.55(+2.36%)
Nov 23, 2018 23.11 23.20 23.11 23.14 189,723 -0.19(-0.82%)
Nov 21, 2018 23.33 23.33 23.33 0 +0.19(+0.82%)
Nov 20, 2018 23.26 23.32 23.07 23.14 516,522 -0.51(-2.14%)
Nov 19, 2018 23.82 23.82 23.59 23.65 517,296 -0.17(-0.73%)
Nov 16, 2018 23.68 23.84 23.62 23.82 966,249 +0.01(+0.03%)
Nov 15, 2018 23.52 23.87 23.44 23.81 1,036,100 +0.01(+0.03%)
Nov 14, 2018 23.81 23.86 23.53 23.81 11,382,793 +0.25(+1.05%)
Nov 13, 2018 23.53 23.75 23.49 23.56 697,739 +0.24(+1.03%)
Nov 12, 2018 23.57 23.57 23.31 23.32 328,820 -0.56(-2.36%)
Nov 09, 2018 23.72 23.90 23.62 23.88 1,120,829 +0.12(+0.49%)
Nov 08, 2018 24.08 24.12 23.75 23.77 706,605 -0.34(-1.41%)
Nov 07, 2018 24.08 24.13 24.01 24.10 587,221 +0.21(+0.87%)
Nov 06, 2018 23.43 23.93 23.41 23.90 1,272,308 +0.44(+1.87%)
Nov 05, 2018 23.56 23.61 23.38 23.46 488,328 -0.03(-0.14%)
Nov 02, 2018 23.57 23.58 23.33 23.49 487,049 +0.15(+0.64%)
Nov 01, 2018 23.29 23.36 23.20 23.34 487,487 +0.41(+1.81%)
Oct 31, 2018 22.99 23.11 22.90 22.93 765,497 +0.02(+0.07%)
Oct 30, 2018 22.84 22.94 22.75 22.91 583,484 +0.13(+0.58%)
Oct 29, 2018 22.97 23.06 22.61 22.78 845,084 +0.09(+0.40%)
Oct 26, 2018 22.46 22.80 22.36 22.69 1,263,091 +0.05(+0.22%)
Oct 25, 2018 22.61 22.80 22.55 22.64 937,009 +0.29(+1.30%)
Oct 24, 2018 22.77 22.77 22.35 22.35 859,600 -0.65(-2.81%)
Oct 23, 2018 22.87 23.09 22.73 22.99 1,105,109 +0.01(+0.04%)
Oct 22, 2018 23.16 23.20 22.96 22.99 583,142 -0.40(-1.70%)
Oct 19, 2018 23.23 23.48 23.20 23.38 569,774 +0.39(+1.69%)
Oct 18, 2018 23.40 23.47 22.93 22.99 897,694 -0.64(-2.70%)
Oct 17, 2018 23.71 23.76 23.57 23.63 399,353 -0.31(-1.31%)
Oct 16, 2018 23.95 23.97 23.88 23.95 616,921 +0.40(+1.69%)
Oct 15, 2018 23.44 23.63 23.42 23.55 499,390 +0.12(+0.50%)
Oct 12, 2018 23.63 23.64 23.21 23.43 882,437 -0.20(-0.84%)
Oct 11, 2018 24.01 24.02 23.52 23.63 1,581,578 -0.24(-1.01%)
Oct 10, 2018 24.22 24.22 23.85 23.87 1,012,455 -0.31(-1.30%)
Oct 09, 2018 24.07 24.27 24.03 24.19 610,510 +0.02(+0.07%)
Oct 08, 2018 23.98 24.18 23.95 24.17 595,308 +0.02(+0.10%)
Oct 05, 2018 24.20 24.23 24.05 24.15 482,218 -0.15(-0.61%)
Oct 04, 2018 24.41 24.44 24.17 24.29 555,068 -0.08(-0.34%)
Oct 03, 2018 24.53 24.57 24.36 24.38 764,893 +0.09(+0.38%)
Oct 02, 2018 24.34 24.36 24.22 24.29 445,416 -0.23(-0.95%)
Oct 01, 2018 24.73 24.76 24.49 24.52 382,596 +0.00(+0.00%)
Sep 28, 2018 24.51 24.71 24.47 24.52 2,920,122 -0.53(-2.12%)
Sep 27, 2018 25.13 25.25 25.03 25.05 407,027 -0.22(-0.85%)
Sep 26, 2018 25.26 25.45 25.21 25.26 801,509 -0.05(-0.20%)
Sep 25, 2018 25.40 25.42 25.28 25.31 378,207 +0.01(+0.03%)
Sep 24, 2018 25.57 25.57 25.30 25.31 289,448 -0.23(-0.91%)
Sep 21, 2018 25.46 25.57 25.45 25.54 902,363 -0.18(-0.71%)
Sep 20, 2018 25.60 25.77 25.50 25.72 5,583,351 +0.57(+2.27%)
Sep 19, 2018 25.02 25.15 25.02 25.15 928,192 +0.17(+0.70%)
Sep 18, 2018 24.94 25.03 24.94 24.97 383,002 +0.18(+0.73%)
Sep 17, 2018 24.89 24.95 24.78 24.79 299,249 +0.20(+0.81%)
Sep 14, 2018 24.63 24.71 24.54 24.59 530,887 -0.07(-0.30%)
Sep 13, 2018 24.75 24.82 24.62 24.67 370,611 +0.30(+1.22%)
Sep 12, 2018 24.30 24.47 24.29 24.37 469,800 -0.05(-0.20%)
Sep 11, 2018 24.20 24.43 24.19 24.42 512,712 +0.02(+0.07%)
Sep 10, 2018 24.44 24.47 24.37 24.40 1,112,577 +0.44(+1.83%)
Sep 07, 2018 23.95 24.07 23.90 23.96 689,211 -0.36(-1.46%)
Sep 06, 2018 24.44 24.54 24.25 24.32 991,106 -0.26(-1.04%)
Sep 05, 2018 24.66 24.70 24.51 24.58 526,369 -0.07(-0.30%)
Sep 04, 2018 24.38 24.65 24.34 24.65 834,140 +0.04(+0.17%)
Aug 31, 2018 24.61 24.61 24.61 0 -0.31(-1.26%)
Aug 30, 2018 24.97 24.99 24.88 24.92 397,322 -0.40(-1.57%)
Aug 29, 2018 25.09 25.33 25.08 25.32 454,743 +0.02(+0.07%)
Aug 28, 2018 25.48 25.48 25.31 25.31 328,750 -0.09(-0.36%)
Aug 27, 2018 25.24 25.41 25.24 25.40 432,307 +0.31(+1.25%)
Aug 24, 2018 25.06 25.15 25.02 25.08 324,981 +0.26(+1.03%)
Aug 23, 2018 24.88 25.00 24.81 24.82 445,595 -0.23(-0.93%)
Aug 22, 2018 25.01 25.08 25.00 25.06 325,765 +0.15(+0.60%)
Aug 21, 2018 24.87 25.01 24.81 24.91 499,315 +0.47(+1.93%)
Aug 20, 2018 24.38 24.49 24.37 24.44 325,036 +0.10(+0.41%)
Aug 17, 2018 24.15 24.37 24.12 24.34 443,332 +0.17(+0.69%)
Aug 16, 2018 24.18 24.34 24.15 24.17 1,264,990 +0.12(+0.52%)
Aug 15, 2018 23.98 24.09 23.85 24.05 849,149 -0.46(-1.86%)
Aug 14, 2018 24.48 24.53 24.37 24.50 442,962 +0.00(+0.00%)
Aug 13, 2018 24.56 24.67 24.48 24.50 738,605 -0.18(-0.74%)
Aug 10, 2018 24.78 24.84 24.63 24.68 1,530,226 -0.77(-3.03%)
Aug 09, 2018 25.55 25.62 25.43 25.45 356,286 -0.23(-0.90%)
Aug 08, 2018 25.59 25.73 25.51 25.69 230,372 -0.02(-0.06%)
Aug 07, 2018 25.77 25.80 25.70 25.70 439,630 +0.21(+0.81%)
Aug 06, 2018 25.50 25.55 25.41 25.50 534,180 -0.15(-0.58%)
Aug 03, 2018 25.55 25.68 25.50 25.64 564,339 +0.02(+0.06%)
Aug 02, 2018 25.52 25.65 25.46 25.63 788,831 -0.27(-1.05%)
Aug 01, 2018 26.01 26.05 25.88 25.90 503,606 -0.24(-0.92%)
Jul 31, 2018 26.35 26.35 26.08 26.14 877,149 +0.04(+0.16%)
Jul 30, 2018 26.08 26.22 26.08 26.10 1,260,613 +0.20(+0.77%)
Jul 27, 2018 25.91 26.00 25.86 25.90 571,947 +0.22(+0.84%)
Jul 26, 2018 25.82 25.84 25.68 25.69 604,485 -0.22(-0.86%)
Jul 25, 2018 25.74 25.96 25.59 25.91 726,366 +0.15(+0.58%)
Jul 24, 2018 25.89 25.97 25.74 25.76 633,199 -0.01(-0.03%)
Jul 23, 2018 25.69 25.78 25.68 25.77 394,639 +0.07(+0.26%)
Jul 20, 2018 25.55 25.76 25.55 25.70 978,026 +0.17(+0.65%)
Jul 19, 2018 25.40 25.60 25.36 25.54 768,750 -0.04(-0.16%)
Jul 18, 2018 25.52 25.65 25.49 25.58 852,969 -0.06(-0.23%)
Jul 17, 2018 25.53 25.69 25.50 25.64 13,619,514 -0.11(-0.42%)
Jul 16, 2018 25.71 25.85 25.67 25.74 429,384 +0.09(+0.36%)
Jul 13, 2018 25.61 25.67 25.54 25.65 458,378 -0.14(-0.55%)
Jul 12, 2018 25.69 25.83 25.67 25.79 424,048 +0.12(+0.48%)
Jul 11, 2018 25.90 25.95 25.59 25.67 1,019,640 -0.56(-2.15%)
Jul 10, 2018 26.13 26.25 26.11 26.23 761,939 -0.12(-0.44%)
Jul 09, 2018 26.38 26.47 26.32 26.35 805,220 +0.15(+0.57%)
Jul 06, 2018 26.08 26.26 26.07 26.20 1,168,650 +0.17(+0.67%)
Jul 05, 2018 26.00 26.08 25.95 26.03 1,159,289 +0.80(+3.18%)
Jul 03, 2018 25.22 25.22 25.22 0 +0.18(+0.73%)
Jul 02, 2018 24.88 25.07 24.87 25.04 833,681 -0.09(-0.36%)
Jun 29, 2018 25.35 25.11 25.13 1,112,520 +0.20(+0.80%)
Jun 28, 2018 24.93 24.97 24.80 24.93 872,930 +0.12(+0.50%)
Jun 27, 2018 25.08 25.26 24.79 24.81 2,985,440 -0.34(-1.35%)
Jun 26, 2018 25.26 25.26 25.08 25.15 836,460 -0.02(-0.10%)
Jun 25, 2018 25.31 25.37 25.11 25.17 1,085,633 -0.22(-0.88%)
Jun 22, 2018 25.46 25.52 25.31 25.40 463,820 +0.27(+1.05%)
Jun 21, 2018 25.23 25.26 25.06 25.13 613,400 -0.24(-0.95%)
Jun 20, 2018 25.56 25.57 25.33 25.37 977,875 -0.03(-0.13%)
Jun 19, 2018 25.16 25.42 25.08 25.40 1,270,142 +0.09(+0.36%)
Jun 18, 2018 25.25 25.35 25.19 25.31 1,668,022 -0.25(-0.99%)
Jun 15, 2018 25.60 25.79 25.57 648,754 -0.22(-0.85%)
Jun 14, 2018 25.83 25.94 25.79 25.79 746,429 -0.23(-0.88%)
Jun 13, 2018 26.06 26.10 25.91 26.02 686,722 +0.00(+0.00%)
Jun 12, 2018 26.25 26.27 25.99 26.02 872,181 -0.09(-0.34%)
Jun 11, 2018 25.97 26.23 25.93 26.10 2,014,627 +0.39(+1.52%)
Jun 08, 2018 25.66 25.74 25.55 25.71 1,279,231 -0.07(-0.25%)
Jun 07, 2018 25.98 26.04 25.73 25.78 3,869,936 -0.01(-0.03%)
Jun 06, 2018 25.80 25.79 3,004,141 +0.56(+2.23%)
Jun 05, 2018 25.40 25.47 25.20 25.22 5,112,227 -0.20(-0.77%)
Jun 04, 2018 25.57 25.59 25.40 25.42 728,265 +0.24(+0.97%)
Jun 01, 2018 25.22 25.26 24.95 25.18 1,046,678 +0.29(+1.18%)
May 31, 2018 24.79 24.96 24.53 24.88 3,991,715 -0.11(-0.42%)
May 30, 2018 24.87 25.09 24.73 24.99 4,092,781 +0.67(+2.75%)
May 29, 2018 24.60 24.79 24.16 24.32 5,327,584 -1.41(-5.48%)
May 25, 2018 25.73 25.73 25.73 0 -0.67(-2.53%)
May 24, 2018 26.40 26.44 26.24 26.40 1,024,810 -0.06(-0.22%)
May 23, 2018 26.39 26.48 26.32 26.46 2,306,119 -0.41(-1.52%)
May 22, 2018 26.90 26.95 26.82 26.86 564,446 +0.18(+0.67%)
May 21, 2018 26.74 26.76 26.59 26.68 586,307 -0.09(-0.34%)
May 18, 2018 26.83 26.86 26.72 26.77 503,951 -0.30(-1.11%)
May 17, 2018 27.08 27.15 27.04 27.08 1,317,447 +0.11(+0.39%)
May 16, 2018 26.91 27.01 26.84 26.97 1,397,186 -0.36(-1.31%)
May 15, 2018 27.28 27.40 27.17 27.33 881,095 -0.30(-1.09%)
May 14, 2018 27.70 27.75 27.61 27.63 386,332 -0.05(-0.18%)
May 11, 2018 27.66 27.74 27.65 27.68 854,000 +0.07(+0.27%)
May 10, 2018 27.46 27.61 27.40 27.61 390,787 +0.23(+0.83%)
May 09, 2018 27.29 27.43 27.28 27.38 967,046 +0.17(+0.63%)
May 08, 2018 27.08 27.24 27.04 27.21 852,515 -0.02(-0.09%)
May 07, 2018 27.25 27.33 27.19 27.23 537,291 -0.05(-0.18%)
May 04, 2018 26.99 27.35 26.99 27.28 1,527,855 +0.07(+0.27%)
May 03, 2018 27.24 27.26 27.03 27.21 1,023,373 +0.07(+0.24%)
May 02, 2018 27.33 27.34 27.12 27.14 836,746 +0.20(+0.73%)
May 01, 2018 27.12 27.15 26.81 26.94 409,111 -0.18(-0.66%)
Apr 30, 2018 27.17 27.30 27.11 27.12 1,041,746 -0.07(-0.24%)
Apr 27, 2018 27.16 27.22 27.04 27.19 364,267 +0.12(+0.45%)
Apr 26, 2018 27.17 27.17 26.99 27.07 622,723 -0.04(-0.15%)
Apr 25, 2018 26.99 27.12 26.98 27.11 669,661 +0.02(+0.06%)
Apr 24, 2018 27.24 27.30 27.01 27.09 951,176 -0.32(-1.16%)
Apr 23, 2018 27.40 27.46 27.31 27.41 498,358 -0.01(-0.03%)
Apr 20, 2018 27.43 27.50 27.32 27.42 1,337,066 -0.11(-0.41%)
Apr 19, 2018 27.56 27.58 27.45 27.53 2,888,650 -0.02(-0.06%)
Apr 18, 2018 27.52 27.59 27.48 27.55 2,229,001 +0.18(+0.66%)
Apr 17, 2018 27.31 27.41 27.27 27.37 1,751,837 +0.07(+0.24%)
Apr 16, 2018 27.23 27.33 27.19 27.30 1,953,086 +0.20(+0.75%)
Apr 13, 2018 27.32 27.32 27.03 27.10 750,544 +0.10(+0.36%)
Apr 12, 2018 26.98 27.04 26.94 27.00 2,274,077 +0.01(+0.03%)
Apr 11, 2018 27.10 27.16 26.98 26.99 758,165 -0.06(-0.21%)
Apr 10, 2018 27.06 27.11 26.96 27.05 635,090 +0.24(+0.91%)
Apr 09, 2018 26.88 27.01 26.80 26.81 906,460 +0.29(+1.08%)
Apr 06, 2018 26.72 26.78 26.46 26.52 572,647 -0.09(-0.34%)
Apr 05, 2018 26.59 26.72 26.59 26.61 506,097 +0.27(+1.02%)
Apr 04, 2018 26.02 26.35 26.01 26.34 1,171,582 +0.03(+0.12%)
Apr 03, 2018 26.27 26.34 26.13 26.31 1,119,224 +0.11(+0.40%)
Apr 02, 2018 26.54 26.57 25.92 26.20 1,456,096 -0.31(-1.17%)
Mar 29, 2018 26.51 26.51 26.51 0 +0.18(+0.68%)
Mar 28, 2018 26.25 26.55 26.19 26.33 1,312,964 +0.32(+1.22%)
Mar 27, 2018 26.29 26.38 25.92 26.02 1,457,276 -0.38(-1.45%)
Mar 26, 2018 26.24 26.40 26.06 26.40 1,076,692 +0.67(+2.60%)
Mar 23, 2018 25.97 26.00 25.71 25.73 1,505,184 -0.13(-0.50%)
Mar 22, 2018 26.14 26.17 25.84 25.86 1,090,062 -0.63(-2.37%)
Mar 21, 2018 26.49 26.59 26.36 26.49 714,969 -0.06(-0.22%)
Mar 20, 2018 26.53 26.61 26.48 26.55 1,345,501 -0.13(-0.49%)
Mar 19, 2018 26.81 26.82 26.54 26.68 923,334 -0.13(-0.49%)
Mar 16, 2018 26.85 26.93 26.78 26.81 646,711 +0.16(+0.61%)
Mar 15, 2018 26.68 26.77 26.61 26.64 599,391 -0.20(-0.73%)
Mar 14, 2018 26.93 26.95 26.72 26.84 988,223 +0.05(+0.18%)
Mar 13, 2018 27.06 27.08 26.77 26.79 749,111 -0.11(-0.39%)
Mar 12, 2018 26.82 26.90 26.81 26.90 644,511 +0.09(+0.33%)
Mar 09, 2018 26.68 26.81 26.62 26.81 889,771 +0.14(+0.52%)
Mar 08, 2018 26.81 26.85 26.59 26.67 537,899 -0.12(-0.46%)
Mar 07, 2018 26.83 26.59 26.79 1,181,721 +0.04(+0.15%)
Mar 06, 2018 26.79 26.81 26.65 26.75 1,370,550 +0.14(+0.52%)
Mar 05, 2018 26.35 26.64 26.28 26.61 2,137,910 +0.05(+0.18%)
Mar 02, 2018 26.45 26.59 26.26 26.56 2,265,364 +0.03(+0.12%)
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.