Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.72 17.77 17.61 17.63 4,819,162 -0.09(-0.53%)
Aug 28, 2020 17.70 17.74 17.59 17.72 2,712,164 +0.07(+0.38%)
Aug 27, 2020 17.78 17.78 17.57 17.66 3,749,667 -0.02(-0.10%)
Aug 26, 2020 17.60 17.72 17.57 17.67 3,558,423 +0.09(+0.53%)
Aug 25, 2020 17.62 17.65 17.49 17.58 2,375,827 -0.05(-0.29%)
Aug 24, 2020 17.65 17.66 17.55 17.63 1,660,941 +0.16(+0.92%)
Aug 21, 2020 17.39 17.47 17.35 17.47 2,671,602 -0.18(-1.01%)
Aug 20, 2020 17.45 17.66 17.44 17.65 2,210,022 -0.06(-0.34%)
Aug 19, 2020 17.88 17.89 17.67 17.71 2,574,666 +0.02(+0.10%)
Aug 18, 2020 17.71 17.75 17.57 17.69 2,381,586 +0.08(+0.43%)
Aug 17, 2020 17.57 17.62 17.53 17.61 2,363,085 +0.17(+0.97%)
Aug 14, 2020 17.44 17.49 17.41 17.44 3,189,838 +0.01(+0.05%)
Aug 13, 2020 17.58 17.61 17.41 17.44 2,802,887 -0.28(-1.58%)
Aug 12, 2020 17.72 17.81 17.66 17.72 3,013,007 +0.22(+1.26%)
Aug 11, 2020 17.75 17.78 17.47 17.50 2,801,814 +0.02(+0.10%)
Aug 10, 2020 17.45 17.52 17.39 17.48 2,113,156 +0.19(+1.08%)
Aug 07, 2020 17.23 17.29 17.17 17.29 2,421,857 -0.13(-0.73%)
Aug 06, 2020 17.32 17.44 17.27 17.42 3,145,303 +0.12(+0.69%)
Aug 05, 2020 17.30 17.39 17.27 17.30 2,887,356 +0.07(+0.39%)
Aug 04, 2020 17.05 17.23 17.05 17.23 2,515,133 +0.11(+0.64%)
Aug 03, 2020 16.92 17.12 16.89 17.12 1,786,648 +0.24(+1.41%)
Jul 31, 2020 17.02 17.06 16.70 16.89 3,582,260 -0.33(-1.92%)
Jul 30, 2020 17.06 17.22 16.90 17.22 2,658,789 -0.15(-0.88%)
Jul 29, 2020 17.25 17.41 17.22 17.37 1,960,864 +0.28(+1.64%)
Jul 28, 2020 17.13 17.20 17.06 17.09 1,324,554 -0.18(-1.03%)
Jul 27, 2020 17.16 17.28 17.13 17.27 2,441,303 +0.28(+1.65%)
Jul 24, 2020 16.97 17.05 16.91 16.99 2,474,212 -0.11(-0.64%)
Jul 23, 2020 17.27 17.32 17.05 17.10 1,992,685 -0.23(-1.32%)
Jul 22, 2020 17.28 17.36 17.23 17.33 2,188,900 -0.04(-0.24%)
Jul 21, 2020 17.36 17.47 17.33 17.37 3,255,885 +0.41(+2.40%)
Jul 20, 2020 16.86 16.98 16.80 16.96 1,495,844 +0.07(+0.40%)
Jul 17, 2020 16.83 16.92 16.79 16.89 2,603,211 +0.09(+0.56%)
Jul 16, 2020 16.83 16.86 16.75 16.80 2,086,911 -0.22(-1.30%)
Jul 15, 2020 17.07 17.15 16.94 17.02 2,790,423 +0.36(+2.19%)
Jul 14, 2020 16.44 16.70 16.42 16.66 4,480,161 +0.25(+1.50%)
Jul 13, 2020 16.68 16.76 16.38 16.41 2,446,979 -0.24(-1.43%)
Jul 10, 2020 16.50 16.65 16.45 16.65 2,747,185 +0.19(+1.13%)
Jul 09, 2020 16.64 16.64 16.32 16.46 3,193,635 -0.16(-0.97%)
Jul 08, 2020 16.50 16.64 16.43 16.62 3,147,483 +0.04(+0.26%)
Jul 07, 2020 16.71 16.79 16.55 16.58 2,289,479 -0.25(-1.51%)
Jul 06, 2020 16.82 16.86 16.70 16.83 2,598,323 +0.02(+0.10%)
Jul 02, 2020 16.85 16.97 16.77 16.82 4,123,254 +0.31(+1.90%)
Jul 01, 2020 16.43 16.57 16.41 16.50 3,958,785 +0.16(+0.99%)
Jun 30, 2020 16.20 16.41 16.20 16.34 2,599,393 +0.10(+0.63%)
Jun 29, 2020 16.10 16.26 16.02 16.24 3,472,849 +0.31(+1.92%)
Jun 26, 2020 16.15 16.16 15.90 15.94 3,756,302 -0.27(-1.67%)
Jun 25, 2020 15.98 16.23 15.88 16.21 4,264,881 +0.15(+0.95%)
Jun 24, 2020 16.39 16.44 16.03 16.05 4,384,184 -0.47(-2.82%)
Jun 23, 2020 16.64 16.68 16.52 16.52 1,938,644 +0.03(+0.15%)
Jun 22, 2020 16.37 16.54 16.32 16.49 2,409,066 +0.36(+2.26%)
Jun 19, 2020 16.48 16.48 16.13 16.13 3,374,965 -0.20(-1.19%)
Jun 18, 2020 16.29 16.40 16.25 16.33 2,989,858 -0.08(-0.52%)
Jun 17, 2020 16.53 16.56 16.37 16.41 3,256,725 -0.03(-0.16%)
Jun 16, 2020 16.62 16.65 16.18 16.44 8,516,802 +0.17(+1.04%)
Jun 15, 2020 15.79 16.29 15.72 16.27 6,505,243 +0.22(+1.40%)
Jun 12, 2020 16.19 16.26 15.72 16.04 7,447,080 +0.29(+1.86%)
Jun 11, 2020 16.29 16.39 15.75 15.75 8,834,157 -1.22(-7.19%)
Jun 10, 2020 17.04 17.19 16.92 16.97 6,151,510 +0.01(+0.05%)
Jun 09, 2020 16.95 17.04 16.88 16.96 4,892,226 -0.30(-1.74%)
Jun 08, 2020 17.08 17.26 16.99 17.26 3,963,563 +0.28(+1.67%)
Jun 05, 2020 16.96 17.17 16.95 16.98 5,762,956 +0.45(+2.73%)
Jun 04, 2020 16.53 16.69 16.48 16.53 4,529,884 -0.03(-0.15%)
Jun 03, 2020 16.38 16.61 16.35 16.55 2,927,409 +0.47(+2.91%)
Jun 02, 2020 15.99 16.11 15.93 16.08 7,427,018 +0.25(+1.58%)
Jun 01, 2020 15.52 15.83 15.47 15.83 3,095,824 +0.74(+4.93%)
May 29, 2020 15.12 15.15 14.91 15.09 6,696,160 -0.36(-2.33%)
May 28, 2020 15.55 15.62 15.43 15.45 5,130,243 +0.09(+0.60%)
May 27, 2020 15.34 15.38 15.12 15.36 3,133,547 +0.18(+1.21%)
May 26, 2020 15.25 15.29 15.16 15.17 4,620,758 +0.69(+4.73%)
May 22, 2020 14.40 14.50 14.33 14.49 2,385,492 -0.03(-0.17%)
May 21, 2020 14.63 14.66 14.42 14.51 3,955,608 -0.23(-1.53%)
May 20, 2020 14.66 14.80 14.64 14.74 3,536,316 +0.43(+2.98%)
May 19, 2020 14.47 14.53 14.31 14.31 3,361,427 -0.23(-1.55%)
May 18, 2020 14.31 14.56 14.31 14.54 5,640,754 +0.62(+4.44%)
May 15, 2020 13.79 13.94 13.77 13.92 2,461,015 +0.12(+0.85%)
May 14, 2020 13.60 13.82 13.48 13.80 4,103,357 +0.03(+0.18%)
May 13, 2020 14.04 14.07 13.69 13.78 4,770,904 -0.05(-0.36%)
May 12, 2020 14.15 14.15 13.83 13.83 3,522,719 -0.35(-2.47%)
May 11, 2020 14.08 14.25 14.04 14.18 2,616,172 +0.04(+0.30%)
May 08, 2020 14.02 14.14 13.99 14.14 2,520,380 +0.20(+1.44%)
May 07, 2020 13.91 14.06 13.87 13.94 4,264,672 +0.23(+1.65%)
May 06, 2020 13.95 13.97 13.71 13.71 5,800,063 -0.26(-1.85%)
May 05, 2020 14.04 14.09 13.92 13.97 1,845,723 +0.13(+0.97%)
May 04, 2020 13.68 13.84 13.59 13.84 3,015,840 +0.31(+2.29%)
May 01, 2020 13.62 13.64 13.40 13.53 4,001,634 -0.71(-4.99%)
Apr 30, 2020 14.35 14.40 14.15 14.24 3,986,426 -0.08(-0.58%)
Apr 29, 2020 14.23 14.42 14.21 14.32 2,715,757 +0.44(+3.19%)
Apr 28, 2020 14.06 14.06 13.83 13.88 1,893,047 +0.00(+0.00%)
Apr 27, 2020 13.84 13.92 13.75 13.88 2,092,223 +0.17(+1.22%)
Apr 24, 2020 13.59 13.72 13.48 13.71 2,539,291 +0.27(+1.99%)
Apr 23, 2020 13.49 13.64 13.36 13.44 2,951,518 -0.08(-0.62%)
Apr 22, 2020 13.54 13.57 13.44 13.53 2,645,401 +0.58(+4.45%)
Apr 21, 2020 13.05 13.16 12.85 12.95 3,868,859 -0.61(-4.50%)
Apr 20, 2020 13.61 13.85 13.55 13.56 3,631,331 -0.50(-3.57%)
Apr 17, 2020 14.02 14.08 13.82 14.06 2,353,656 +0.03(+0.18%)
Apr 16, 2020 13.74 13.79 13.49 14.04 2,725,368 +0.42(+3.07%)
Apr 15, 2020 13.66 13.77 13.54 13.62 4,536,464 -0.70(-4.90%)
Apr 14, 2020 14.14 14.34 14.05 14.32 4,843,509 +0.48(+3.44%)
Apr 13, 2020 13.91 13.92 13.65 13.84 4,280,716 -0.05(-0.36%)
Apr 09, 2020 13.74 14.01 13.64 13.89 3,810,971 +0.73(+5.52%)
Apr 08, 2020 13.13 13.31 13.01 13.17 3,369,949 +0.11(+0.83%)
Apr 07, 2020 13.44 13.50 13.06 13.06 4,737,409 -0.38(-2.80%)
Apr 06, 2020 13.04 13.50 13.02 13.44 2,395,418 +1.04(+8.43%)
Apr 03, 2020 12.55 12.60 12.28 12.39 3,969,438 -0.57(-4.38%)
Apr 02, 2020 12.57 13.01 12.50 12.96 2,944,510 +0.42(+3.33%)
Apr 01, 2020 12.73 13.08 12.49 12.54 5,429,610 -0.44(-3.41%)
Mar 31, 2020 12.87 13.17 12.74 12.98 5,747,440 -0.18(-1.33%)
Mar 30, 2020 12.88 13.18 12.77 13.16 4,730,833 +1.04(+8.62%)
Mar 27, 2020 12.13 12.40 11.89 12.11 5,317,239 -0.99(-7.53%)
Mar 26, 2020 12.68 13.18 12.67 13.10 5,237,018 +0.58(+4.60%)
Mar 25, 2020 12.38 12.81 12.18 12.52 5,889,856 +0.50(+4.17%)
Mar 24, 2020 11.61 12.06 11.52 12.02 6,091,213 +1.31(+12.25%)
Mar 23, 2020 10.97 11.13 10.64 10.71 5,731,366 -0.47(-4.19%)
Mar 20, 2020 11.74 11.91 11.13 11.18 6,129,319 -0.48(-4.09%)
Mar 19, 2020 11.37 11.97 11.15 11.66 3,651,522 +0.19(+1.68%)
Mar 18, 2020 11.47 12.04 11.16 11.46 5,203,120 -1.54(-11.82%)
Mar 17, 2020 12.69 13.04 12.30 13.00 6,091,258 +0.90(+7.46%)
Mar 16, 2020 12.19 12.62 11.89 12.10 5,142,766 -2.32(-16.11%)
Mar 13, 2020 14.38 14.44 13.49 14.42 6,218,846 +1.79(+14.15%)
Mar 12, 2020 13.31 13.33 12.38 12.63 8,236,746 -1.96(-13.40%)
Mar 11, 2020 15.09 15.12 14.51 14.59 8,372,783 -1.24(-7.81%)
Mar 10, 2020 15.97 16.11 15.31 15.82 11,842,446 +1.25(+8.60%)
Mar 09, 2020 14.59 15.06 14.38 14.57 10,619,855 -1.96(-11.83%)
Mar 06, 2020 16.36 16.58 16.30 16.53 5,685,997 -0.32(-1.88%)
Mar 05, 2020 16.94 17.05 16.77 16.84 5,443,881 -0.51(-2.94%)
Mar 04, 2020 17.14 17.35 16.99 17.35 8,041,572 +0.46(+2.72%)
Mar 03, 2020 17.16 17.42 16.67 16.89 15,340,563 -0.17(-0.98%)
Mar 02, 2020 16.82 17.07 16.68 17.06 9,248,901 +0.25(+1.49%)
Feb 28, 2020 16.75 16.89 16.42 16.81 12,638,767 -0.48(-2.76%)
Feb 27, 2020 17.53 17.67 17.29 17.29 7,104,991 -0.42(-2.36%)
Feb 26, 2020 17.88 17.98 17.70 17.70 8,055,187 -0.23(-1.26%)
Feb 25, 2020 18.31 18.34 17.86 17.93 8,393,733 -0.26(-1.42%)
Feb 24, 2020 18.31 18.38 18.16 18.19 4,328,067 -0.81(-4.27%)
Feb 21, 2020 19.02 19.07 18.96 19.00 2,666,519 -0.15(-0.79%)
Feb 20, 2020 19.18 19.25 19.02 19.15 2,294,440 -0.15(-0.78%)
Feb 19, 2020 19.27 19.33 19.26 19.30 1,620,216 +0.10(+0.52%)
Feb 18, 2020 19.20 19.24 19.15 19.20 1,614,325 -0.06(-0.30%)
Feb 14, 2020 19.30 19.30 19.20 19.26 1,430,027 +0.05(+0.26%)
Feb 13, 2020 19.19 19.28 19.17 19.21 1,752,382 -0.11(-0.56%)
Feb 12, 2020 19.28 19.33 19.28 19.32 1,753,681 +0.24(+1.27%)
Feb 11, 2020 19.06 19.10 19.02 19.07 2,376,413 +0.13(+0.71%)
Feb 10, 2020 18.87 18.96 18.86 18.94 1,406,668 +0.07(+0.35%)
Feb 07, 2020 18.97 18.97 18.87 18.87 2,336,181 -0.24(-1.27%)
Feb 06, 2020 19.16 19.16 19.09 19.12 2,211,450 +0.03(+0.18%)
Feb 05, 2020 19.11 19.11 19.02 19.08 1,768,030 +0.12(+0.62%)
Feb 04, 2020 18.92 19.00 18.90 18.97 1,322,521 +0.33(+1.75%)
Feb 03, 2020 18.66 18.73 18.61 18.64 2,431,054 +0.04(+0.22%)
Jan 31, 2020 18.85 18.86 18.56 18.60 5,147,522 -0.48(-2.50%)
Jan 30, 2020 18.95 19.08 18.88 19.07 2,911,984 -0.01(-0.04%)
Jan 29, 2020 19.13 19.16 19.05 19.08 1,856,105 -0.08(-0.44%)
Jan 28, 2020 19.12 19.18 19.07 19.17 1,920,391 +0.16(+0.84%)
Jan 27, 2020 19.00 19.11 18.97 19.01 3,239,886 -0.42(-2.15%)
Jan 24, 2020 19.58 19.60 19.37 19.43 2,792,430 -0.16(-0.81%)
Jan 23, 2020 19.58 19.62 19.48 19.58 2,135,800 -0.02(-0.09%)
Jan 22, 2020 19.63 19.66 19.57 19.60 2,652,171 +0.11(+0.56%)
Jan 21, 2020 19.59 19.59 19.48 19.49 2,165,012 -0.16(-0.81%)
Jan 17, 2020 19.63 19.65 19.58 19.65 1,092,508 -0.02(-0.08%)
Jan 16, 2020 19.58 19.67 19.56 19.67 2,124,840 +0.22(+1.12%)
Jan 15, 2020 19.38 19.49 19.38 19.45 1,355,663 +0.09(+0.47%)
Jan 14, 2020 19.33 19.38 19.30 19.36 5,363,772 +0.12(+0.61%)
Jan 13, 2020 19.17 19.26 19.11 19.24 2,345,329 +0.15(+0.79%)
Jan 10, 2020 19.09 19.17 19.03 19.09 1,792,201 +0.10(+0.53%)
Jan 09, 2020 18.98 19.00 18.93 18.99 1,509,516 +0.01(+0.04%)
Jan 08, 2020 18.92 19.06 18.92 18.98 2,896,907 +0.11(+0.58%)
Jan 07, 2020 18.94 18.94 18.84 18.87 4,251,446 -0.03(-0.13%)
Jan 06, 2020 18.76 18.91 18.76 18.90 1,873,039 +0.10(+0.53%)
Jan 03, 2020 18.78 18.91 18.76 18.80 2,825,225 -0.20(-1.06%)
Jan 02, 2020 18.96 19.02 18.90 19.00 2,792,193 +0.08(+0.44%)
Dec 31, 2019 18.93 18.93 18.77 18.92 3,227,135 -0.07(-0.35%)
Dec 30, 2019 19.09 19.12 18.95 18.98 2,460,891 -0.02(-0.13%)
Dec 27, 2019 19.09 19.14 19.01 19.01 2,117,153 -0.03(-0.18%)
Dec 26, 2019 18.97 19.04 18.92 19.04 1,640,413 +0.12(+0.62%)
Dec 24, 2019 18.92 18.94 18.87 18.92 1,933,792 +0.02(+0.09%)
Dec 23, 2019 18.83 18.91 18.83 18.91 2,238,431 +0.02(+0.09%)
Dec 20, 2019 18.97 18.97 18.87 18.89 1,980,589 +0.01(+0.04%)
Dec 19, 2019 18.88 18.89 18.83 18.88 3,761,856 -0.02(-0.09%)
Dec 18, 2019 18.92 18.94 18.88 18.90 3,289,138 +0.01(+0.04%)
Dec 17, 2019 18.95 19.00 18.85 18.89 24,613,220 -0.18(-0.92%)
Dec 16, 2019 19.04 19.12 19.03 19.07 2,672,240 +0.34(+1.81%)
Dec 13, 2019 18.74 18.85 18.69 18.73 2,645,567 -0.02(-0.09%)
Dec 12, 2019 18.57 18.74 18.54 18.74 3,064,310 +0.11(+0.62%)
Dec 11, 2019 18.53 18.64 18.53 18.63 3,351,214 +0.22(+1.20%)
Dec 10, 2019 18.42 18.45 18.37 18.41 1,336,308 -0.06(-0.31%)
Dec 09, 2019 18.53 18.58 18.46 18.46 1,031,315 -0.09(-0.49%)
Dec 06, 2019 18.54 18.57 18.50 18.55 1,833,688 +0.16(+0.89%)
Dec 05, 2019 18.45 18.45 18.34 18.39 3,062,016 -0.03(-0.18%)
Dec 04, 2019 18.35 18.42 18.33 18.42 2,389,689 +0.14(+0.76%)
Dec 03, 2019 18.21 18.32 18.12 18.28 4,046,458 -0.33(-1.76%)
Dec 02, 2019 18.68 18.68 18.49 18.61 4,179,225 -0.08(-0.44%)
Nov 29, 2019 18.69 18.72 18.67 18.69 1,664,669 -0.11(-0.61%)
Nov 27, 2019 18.73 18.81 18.73 18.81 1,347,513 +0.23(+1.23%)
Nov 26, 2019 18.56 18.60 18.54 18.58 1,357,834 +0.06(+0.31%)
Nov 25, 2019 18.46 18.52 18.45 18.52 1,667,430 +0.09(+0.49%)
Nov 22, 2019 18.43 18.44 18.37 18.43 1,831,490 +0.08(+0.45%)
Nov 21, 2019 18.37 18.39 18.31 18.35 4,113,249 -0.02(-0.13%)
Nov 20, 2019 18.46 18.48 18.33 18.37 4,886,098 -0.34(-1.79%)
Nov 19, 2019 18.77 18.78 18.68 18.71 1,461,093 +0.09(+0.48%)
Nov 18, 2019 18.61 18.66 18.58 18.62 2,212,618 -0.06(-0.31%)
Nov 15, 2019 18.64 18.70 18.60 18.68 2,764,637 +0.16(+0.88%)
Nov 14, 2019 18.49 18.51 18.45 18.51 4,600,717 -0.01(-0.04%)
Nov 13, 2019 18.51 18.56 18.49 18.52 2,057,557 -0.20(-1.05%)
Nov 12, 2019 18.71 18.75 18.68 18.72 22,854,772 -0.03(-0.17%)
Nov 11, 2019 18.69 18.79 18.69 18.75 1,117,177 +0.11(+0.57%)
Nov 08, 2019 18.60 18.65 18.55 18.64 3,588,606 -0.06(-0.31%)
Nov 07, 2019 18.74 18.78 18.70 18.70 3,911,846 +0.20(+1.06%)
Nov 06, 2019 18.53 18.55 18.46 18.51 2,309,549 -0.11(-0.57%)
Nov 05, 2019 18.60 18.62 18.55 18.61 3,081,211 +0.03(+0.18%)
Nov 04, 2019 18.60 18.64 18.55 18.58 2,998,539 -0.06(-0.31%)
Nov 01, 2019 18.58 18.64 18.55 18.64 3,269,253 +0.19(+1.02%)
Oct 31, 2019 18.48 18.49 18.37 18.45 2,118,752 -0.16(-0.84%)
Oct 30, 2019 18.55 18.62 18.45 18.60 2,164,779 -0.02(-0.09%)
Oct 29, 2019 18.59 18.63 18.56 18.62 3,163,672 -0.05(-0.26%)
Oct 28, 2019 18.61 18.67 18.61 18.67 1,256,681 +0.08(+0.44%)
Oct 25, 2019 18.54 18.66 18.54 18.59 3,169,600 +0.06(+0.31%)
Oct 24, 2019 18.56 18.56 18.48 18.53 2,098,613 +0.01(+0.04%)
Oct 23, 2019 18.42 18.52 18.42 18.52 760,425 +0.09(+0.49%)
Oct 22, 2019 18.45 18.50 18.38 18.43 2,616,295 +0.00(+0.00%)
Oct 21, 2019 18.38 18.43 18.37 18.43 1,313,734 +0.16(+0.85%)
Oct 18, 2019 18.29 18.31 18.21 18.28 2,181,374 -0.02(-0.13%)
Oct 17, 2019 18.33 18.35 18.26 18.30 1,449,622 +0.02(+0.13%)
Oct 16, 2019 18.19 18.33 18.19 18.28 3,331,549 +0.07(+0.36%)
Oct 15, 2019 18.11 18.26 18.09 18.21 1,623,479 +0.23(+1.27%)
Oct 14, 2019 18.03 18.08 17.98 17.98 1,814,649 -0.15(-0.81%)
Oct 11, 2019 18.11 18.24 18.11 18.13 2,623,340 +0.21(+1.19%)
Oct 10, 2019 17.75 17.92 17.74 17.92 2,867,710 +0.15(+0.83%)
Oct 09, 2019 17.71 17.79 17.68 17.77 2,191,741 +0.11(+0.60%)
Oct 08, 2019 17.78 17.78 17.64 17.66 15,621,730 -0.13(-0.74%)
Oct 07, 2019 17.83 17.91 17.79 17.79 2,722,684 -0.07(-0.41%)
Oct 04, 2019 17.72 17.87 17.70 17.87 1,592,616 +0.19(+1.07%)
Oct 03, 2019 17.51 17.68 17.42 17.68 3,607,466 +0.11(+0.65%)
Oct 02, 2019 17.74 17.80 17.49 17.56 3,104,968 -0.43(-2.37%)
Oct 01, 2019 18.14 18.15 17.95 17.99 3,110,331 -0.23(-1.26%)
Sep 30, 2019 18.19 18.25 18.17 18.22 2,443,786 -0.03(-0.18%)
Sep 27, 2019 18.33 18.35 18.19 18.25 2,700,400 +0.01(+0.04%)
Sep 26, 2019 18.27 18.28 18.17 18.24 1,871,539 -0.03(-0.18%)
Sep 25, 2019 18.20 18.29 18.17 18.28 1,881,120 +0.00(+0.00%)
Sep 24, 2019 18.43 18.44 18.25 18.28 1,879,166 -0.07(-0.36%)
Sep 23, 2019 18.28 18.37 18.27 18.34 1,445,515 +0.02(+0.09%)
Sep 20, 2019 18.42 18.46 18.33 18.33 3,673,482 -0.11(-0.62%)
Sep 19, 2019 18.47 18.50 18.43 18.44 2,139,599 +0.05(+0.27%)
Sep 18, 2019 18.42 18.44 18.28 18.39 1,701,676 -0.14(-0.75%)
Sep 17, 2019 18.42 18.53 18.42 18.53 2,259,138 +0.11(+0.62%)
Sep 16, 2019 18.43 18.47 18.40 18.42 2,391,548 -0.06(-0.31%)
Sep 13, 2019 18.46 18.51 18.42 18.47 1,926,502 +0.06(+0.31%)
Sep 12, 2019 18.37 18.45 18.33 18.42 2,944,968 +0.07(+0.40%)
Sep 11, 2019 18.30 18.36 18.28 18.34 2,971,811 +0.08(+0.45%)
Sep 10, 2019 18.23 18.29 18.18 18.26 3,038,156 +0.00(+0.00%)
Sep 09, 2019 18.28 18.30 18.24 18.26 1,721,525 +0.06(+0.32%)
Sep 06, 2019 18.16 18.24 18.15 18.20 2,315,466 +0.13(+0.72%)
Sep 05, 2019 18.04 18.12 18.04 18.07 3,298,150 +0.21(+1.19%)
Sep 04, 2019 17.79 17.86 17.76 17.86 1,628,249 +0.20(+1.11%)
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.