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 17.71 17.76 17.60 17.62 4,821,521 -0.09(-0.53%)
Aug 28, 2020 17.69 17.73 17.58 17.72 2,713,492 +0.07(+0.38%)
Aug 27, 2020 17.77 17.77 17.56 17.65 3,751,503 -0.02(-0.10%)
Aug 26, 2020 17.59 17.72 17.56 17.67 3,560,165 +0.09(+0.53%)
Aug 25, 2020 17.61 17.64 17.48 17.57 2,376,990 -0.05(-0.29%)
Aug 24, 2020 17.64 17.65 17.54 17.62 1,661,754 +0.16(+0.92%)
Aug 21, 2020 17.39 17.46 17.34 17.46 2,672,909 -0.18(-1.01%)
Aug 20, 2020 17.44 17.65 17.44 17.64 2,211,104 -0.06(-0.34%)
Aug 19, 2020 17.87 17.89 17.67 17.70 2,575,926 +0.02(+0.10%)
Aug 18, 2020 17.70 17.75 17.56 17.68 2,382,752 +0.08(+0.43%)
Aug 17, 2020 17.56 17.61 17.52 17.61 2,364,242 +0.17(+0.97%)
Aug 14, 2020 17.43 17.48 17.40 17.44 3,191,400 +0.01(+0.05%)
Aug 13, 2020 17.57 17.60 17.40 17.43 2,804,259 -0.28(-1.58%)
Aug 12, 2020 17.71 17.80 17.65 17.71 3,014,482 +0.22(+1.26%)
Aug 11, 2020 17.74 17.77 17.47 17.49 2,803,185 +0.02(+0.10%)
Aug 10, 2020 17.44 17.51 17.38 17.47 2,114,190 +0.19(+1.08%)
Aug 07, 2020 17.22 17.28 17.16 17.28 2,423,043 -0.13(-0.73%)
Aug 06, 2020 17.31 17.44 17.26 17.41 3,146,843 +0.12(+0.69%)
Aug 05, 2020 17.29 17.39 17.26 17.29 2,888,769 +0.07(+0.39%)
Aug 04, 2020 17.04 17.22 17.04 17.22 2,516,364 +0.11(+0.64%)
Aug 03, 2020 16.91 17.11 16.88 17.11 1,787,522 +0.24(+1.41%)
Jul 31, 2020 17.01 17.05 16.69 16.88 3,584,013 -0.33(-1.92%)
Jul 30, 2020 17.05 17.21 16.89 17.21 2,660,090 -0.15(-0.88%)
Jul 29, 2020 17.24 17.40 17.21 17.36 1,961,823 +0.28(+1.64%)
Jul 28, 2020 17.12 17.19 17.05 17.08 1,325,202 -0.18(-1.03%)
Jul 27, 2020 17.15 17.27 17.12 17.26 2,442,498 +0.28(+1.65%)
Jul 24, 2020 16.96 17.04 16.91 16.98 2,475,423 -0.11(-0.64%)
Jul 23, 2020 17.26 17.31 17.04 17.09 1,993,661 -0.23(-1.32%)
Jul 22, 2020 17.27 17.35 17.22 17.32 2,189,971 -0.04(-0.24%)
Jul 21, 2020 17.35 17.46 17.32 17.36 3,257,479 +0.41(+2.40%)
Jul 20, 2020 16.85 16.97 16.79 16.95 1,496,577 +0.07(+0.40%)
Jul 17, 2020 16.83 16.91 16.78 16.89 2,604,485 +0.09(+0.56%)
Jul 16, 2020 16.82 16.85 16.74 16.79 2,087,933 -0.22(-1.30%)
Jul 15, 2020 17.06 17.14 16.93 17.01 2,791,789 +0.36(+2.19%)
Jul 14, 2020 16.44 16.69 16.41 16.65 4,482,354 +0.25(+1.50%)
Jul 13, 2020 16.67 16.75 16.37 16.40 2,448,177 -0.24(-1.43%)
Jul 10, 2020 16.50 16.64 16.44 16.64 2,748,530 +0.19(+1.13%)
Jul 09, 2020 16.63 16.63 16.31 16.45 3,195,198 -0.16(-0.97%)
Jul 08, 2020 16.50 16.63 16.42 16.61 3,149,024 +0.04(+0.26%)
Jul 07, 2020 16.70 16.78 16.55 16.57 2,290,600 -0.25(-1.51%)
Jul 06, 2020 16.81 16.85 16.69 16.83 2,599,595 +0.02(+0.10%)
Jul 02, 2020 16.84 16.97 16.77 16.81 4,125,272 +0.31(+1.90%)
Jul 01, 2020 16.42 16.56 16.40 16.50 3,960,723 +0.16(+0.99%)
Jun 30, 2020 16.19 16.40 16.19 16.33 2,600,665 +0.10(+0.63%)
Jun 29, 2020 16.10 16.25 16.01 16.23 3,474,549 +0.31(+1.92%)
Jun 26, 2020 16.14 16.16 15.89 15.93 3,758,141 -0.27(-1.67%)
Jun 25, 2020 15.97 16.22 15.87 16.20 4,266,969 +0.15(+0.95%)
Jun 24, 2020 16.39 16.44 16.02 16.05 4,386,330 -0.47(-2.82%)
Jun 23, 2020 16.63 16.67 16.51 16.51 1,939,593 +0.03(+0.15%)
Jun 22, 2020 16.36 16.53 16.31 16.49 2,410,245 +0.36(+2.26%)
Jun 19, 2020 16.47 16.47 16.12 16.12 3,376,617 -0.19(-1.19%)
Jun 18, 2020 16.28 16.39 16.24 16.32 2,991,321 -0.08(-0.52%)
Jun 17, 2020 16.52 16.55 16.36 16.40 3,258,319 -0.03(-0.15%)
Jun 16, 2020 16.61 16.64 16.17 16.43 8,520,971 +0.17(+1.04%)
Jun 15, 2020 15.78 16.28 15.72 16.26 6,508,427 +0.22(+1.40%)
Jun 12, 2020 16.18 16.25 15.72 16.03 7,450,724 +0.29(+1.86%)
Jun 11, 2020 16.28 16.38 15.74 15.74 8,838,480 -1.22(-7.19%)
Jun 10, 2020 17.04 17.18 16.91 16.96 6,154,520 +0.01(+0.05%)
Jun 09, 2020 16.94 17.03 16.87 16.95 4,894,621 -0.30(-1.74%)
Jun 08, 2020 17.07 17.25 16.98 17.25 3,965,503 +0.28(+1.67%)
Jun 05, 2020 16.95 17.16 16.94 16.97 5,765,776 +0.45(+2.73%)
Jun 04, 2020 16.52 16.68 16.48 16.52 4,532,101 -0.02(-0.15%)
Jun 03, 2020 16.37 16.61 16.34 16.54 2,928,842 +0.47(+2.91%)
Jun 02, 2020 15.98 16.10 15.92 16.08 7,430,652 +0.25(+1.58%)
Jun 01, 2020 15.51 15.83 15.47 15.83 3,097,339 +0.74(+4.93%)
May 29, 2020 15.12 15.14 14.90 15.08 6,699,437 -0.36(-2.33%)
May 28, 2020 15.54 15.62 15.42 15.44 5,132,754 +0.09(+0.60%)
May 27, 2020 15.33 15.37 15.11 15.35 3,135,080 +0.18(+1.21%)
May 26, 2020 15.24 15.28 15.15 15.17 4,623,020 +0.68(+4.73%)
May 22, 2020 14.39 14.49 14.33 14.48 2,386,660 -0.03(-0.17%)
May 21, 2020 14.62 14.66 14.41 14.51 3,957,544 -0.23(-1.53%)
May 20, 2020 14.66 14.79 14.63 14.73 3,538,047 +0.43(+2.98%)
May 19, 2020 14.46 14.53 14.31 14.31 3,363,072 -0.23(-1.55%)
May 18, 2020 14.31 14.56 14.31 14.53 5,643,514 +0.62(+4.44%)
May 15, 2020 13.79 13.94 13.77 13.91 2,462,220 +0.12(+0.85%)
May 14, 2020 13.60 13.81 13.47 13.80 4,105,365 +0.03(+0.18%)
May 13, 2020 14.04 14.06 13.68 13.77 4,773,239 -0.05(-0.36%)
May 12, 2020 14.14 14.15 13.82 13.82 3,524,443 -0.35(-2.47%)
May 11, 2020 14.07 14.25 14.04 14.17 2,617,453 +0.04(+0.30%)
May 08, 2020 14.01 14.13 13.99 14.13 2,521,614 +0.20(+1.44%)
May 07, 2020 13.90 14.05 13.86 13.93 4,266,759 +0.23(+1.65%)
May 06, 2020 13.95 13.96 13.70 13.70 5,802,901 -0.26(-1.85%)
May 05, 2020 14.03 14.08 13.91 13.96 1,846,626 +0.13(+0.97%)
May 04, 2020 13.67 13.83 13.59 13.83 3,017,316 +0.31(+2.29%)
May 01, 2020 13.61 13.63 13.39 13.52 4,003,592 -0.71(-4.99%)
Apr 30, 2020 14.34 14.39 14.14 14.23 3,988,377 -0.08(-0.58%)
Apr 29, 2020 14.22 14.41 14.21 14.31 2,717,086 +0.44(+3.19%)
Apr 28, 2020 14.05 14.05 13.82 13.87 1,893,974 +0.00(+0.00%)
Apr 27, 2020 13.84 13.91 13.74 13.87 2,093,247 +0.17(+1.22%)
Apr 24, 2020 13.59 13.71 13.47 13.70 2,540,534 +0.27(+1.99%)
Apr 23, 2020 13.48 13.64 13.35 13.44 2,952,962 -0.08(-0.62%)
Apr 22, 2020 13.54 13.56 13.44 13.52 2,646,696 +0.58(+4.45%)
Apr 21, 2020 13.04 13.16 12.85 12.94 3,870,753 -0.61(-4.50%)
Apr 20, 2020 13.60 13.85 13.55 13.55 3,633,108 -0.50(-3.56%)
Apr 17, 2020 14.01 14.07 13.81 14.05 2,354,807 +0.03(+0.18%)
Apr 16, 2020 13.74 13.78 13.49 14.03 2,726,702 +0.42(+3.07%)
Apr 15, 2020 13.65 13.76 13.54 13.61 4,538,684 -0.70(-4.90%)
Apr 14, 2020 14.13 14.33 14.04 14.31 4,845,879 +0.48(+3.44%)
Apr 13, 2020 13.90 13.91 13.65 13.84 4,282,811 -0.05(-0.36%)
Apr 09, 2020 13.74 14.00 13.64 13.89 3,812,836 +0.73(+5.52%)
Apr 08, 2020 13.12 13.30 13.01 13.16 3,371,598 +0.11(+0.83%)
Apr 07, 2020 13.43 13.50 13.05 13.05 4,739,728 -0.38(-2.80%)
Apr 06, 2020 13.04 13.50 13.01 13.43 2,396,590 +1.04(+8.43%)
Apr 03, 2020 12.54 12.59 12.28 12.38 3,971,380 -0.57(-4.38%)
Apr 02, 2020 12.57 13.00 12.49 12.95 2,945,951 +0.42(+3.33%)
Apr 01, 2020 12.73 13.07 12.49 12.53 5,432,268 -0.44(-3.41%)
Mar 31, 2020 12.86 13.16 12.74 12.98 5,750,252 -0.18(-1.33%)
Mar 30, 2020 12.88 13.17 12.77 13.15 4,733,148 +1.04(+8.62%)
Mar 27, 2020 12.13 12.39 11.88 12.11 5,319,842 -0.99(-7.53%)
Mar 26, 2020 12.68 13.17 12.66 13.09 5,239,581 +0.58(+4.60%)
Mar 25, 2020 12.38 12.80 12.18 12.52 5,892,738 +0.50(+4.17%)
Mar 24, 2020 11.61 12.06 11.52 12.02 6,094,194 +1.31(+12.25%)
Mar 23, 2020 10.96 11.12 10.63 10.71 5,734,171 -0.47(-4.18%)
Mar 20, 2020 11.73 11.91 11.12 11.17 6,132,319 -0.48(-4.09%)
Mar 19, 2020 11.37 11.97 11.15 11.65 3,653,309 +0.19(+1.68%)
Mar 18, 2020 11.47 12.03 11.16 11.46 5,205,666 -1.54(-11.83%)
Mar 17, 2020 12.69 13.04 12.29 12.99 6,094,239 +0.90(+7.46%)
Mar 16, 2020 12.18 12.61 11.89 12.09 5,145,283 -2.32(-16.11%)
Mar 13, 2020 14.37 14.43 13.49 14.41 6,221,889 +1.79(+14.15%)
Mar 12, 2020 13.30 13.33 12.38 12.63 8,240,777 -1.95(-13.40%)
Mar 11, 2020 15.08 15.12 14.51 14.58 8,376,880 -1.24(-7.81%)
Mar 10, 2020 15.97 16.10 15.30 15.82 11,848,242 +1.25(+8.60%)
Mar 09, 2020 14.58 15.05 14.37 14.56 10,625,052 -1.95(-11.83%)
Mar 06, 2020 16.35 16.57 16.30 16.52 5,688,780 -0.32(-1.88%)
Mar 05, 2020 16.94 17.04 16.76 16.84 5,446,545 -0.51(-2.94%)
Mar 04, 2020 17.13 17.34 16.98 17.34 8,045,508 +0.46(+2.72%)
Mar 03, 2020 17.15 17.41 16.66 16.89 15,348,071 -0.17(-0.98%)
Mar 02, 2020 16.81 17.06 16.67 17.05 9,253,427 +0.25(+1.49%)
Feb 28, 2020 16.74 16.88 16.41 16.80 12,644,953 -0.48(-2.75%)
Feb 27, 2020 17.52 17.66 17.28 17.28 7,108,468 -0.42(-2.36%)
Feb 26, 2020 17.87 17.97 17.69 17.70 8,059,129 -0.23(-1.26%)
Feb 25, 2020 18.30 18.33 17.85 17.92 8,397,841 -0.26(-1.42%)
Feb 24, 2020 18.31 18.37 18.15 18.18 4,330,185 -0.81(-4.27%)
Feb 21, 2020 19.02 19.06 18.95 18.99 2,667,824 -0.15(-0.79%)
Feb 20, 2020 19.17 19.24 19.02 19.14 2,295,563 -0.15(-0.78%)
Feb 19, 2020 19.26 19.32 19.25 19.29 1,621,009 +0.10(+0.52%)
Feb 18, 2020 19.19 19.23 19.14 19.19 1,615,115 -0.06(-0.30%)
Feb 14, 2020 19.29 19.29 19.19 19.25 1,430,726 +0.05(+0.26%)
Feb 13, 2020 19.18 19.27 19.16 19.20 1,753,240 -0.11(-0.56%)
Feb 12, 2020 19.27 19.32 19.27 19.31 1,754,539 +0.24(+1.27%)
Feb 11, 2020 19.05 19.09 19.02 19.07 2,377,576 +0.13(+0.71%)
Feb 10, 2020 18.86 18.95 18.85 18.93 1,407,357 +0.07(+0.35%)
Feb 07, 2020 18.96 18.96 18.86 18.86 2,337,325 -0.24(-1.27%)
Feb 06, 2020 19.15 19.15 19.08 19.11 2,212,532 +0.03(+0.18%)
Feb 05, 2020 19.10 19.10 19.01 19.07 1,768,896 +0.12(+0.62%)
Feb 04, 2020 18.91 18.99 18.89 18.96 1,323,168 +0.33(+1.75%)
Feb 03, 2020 18.65 18.72 18.60 18.63 2,432,244 +0.04(+0.22%)
Jan 31, 2020 18.84 18.85 18.55 18.59 5,150,042 -0.48(-2.50%)
Jan 30, 2020 18.94 19.07 18.87 19.07 2,913,409 -0.01(-0.04%)
Jan 29, 2020 19.12 19.15 19.04 19.07 1,857,013 -0.08(-0.44%)
Jan 28, 2020 19.11 19.17 19.07 19.16 1,921,331 +0.16(+0.84%)
Jan 27, 2020 18.99 19.10 18.96 19.00 3,241,471 -0.42(-2.15%)
Jan 24, 2020 19.57 19.59 19.36 19.42 2,793,797 -0.16(-0.81%)
Jan 23, 2020 19.57 19.61 19.47 19.57 2,136,846 -0.02(-0.09%)
Jan 22, 2020 19.62 19.65 19.56 19.59 2,653,469 +0.11(+0.56%)
Jan 21, 2020 19.58 19.58 19.47 19.48 2,166,072 -0.16(-0.81%)
Jan 17, 2020 19.62 19.64 19.57 19.64 1,093,042 -0.02(-0.08%)
Jan 16, 2020 19.57 19.66 19.55 19.66 2,125,880 +0.22(+1.12%)
Jan 15, 2020 19.37 19.48 19.37 19.44 1,356,327 +0.09(+0.47%)
Jan 14, 2020 19.32 19.37 19.29 19.35 5,366,397 +0.12(+0.61%)
Jan 13, 2020 19.16 19.25 19.10 19.23 2,346,477 +0.15(+0.79%)
Jan 10, 2020 19.08 19.16 19.02 19.08 1,793,078 +0.10(+0.53%)
Jan 09, 2020 18.97 18.99 18.92 18.98 1,510,255 +0.01(+0.04%)
Jan 08, 2020 18.91 19.05 18.91 18.97 2,898,324 +0.11(+0.58%)
Jan 07, 2020 18.93 18.93 18.83 18.86 4,253,526 -0.03(-0.13%)
Jan 06, 2020 18.75 18.90 18.75 18.89 1,873,956 +0.10(+0.53%)
Jan 03, 2020 18.77 18.90 18.75 18.79 2,826,607 -0.20(-1.06%)
Jan 02, 2020 18.95 19.01 18.89 18.99 2,793,560 +0.08(+0.44%)
Dec 31, 2019 18.92 18.92 18.76 18.91 3,228,715 -0.07(-0.35%)
Dec 30, 2019 19.08 19.12 18.94 18.97 2,462,095 -0.02(-0.13%)
Dec 27, 2019 19.08 19.13 19.00 19.00 2,118,189 -0.03(-0.18%)
Dec 26, 2019 18.96 19.03 18.91 19.03 1,641,216 +0.12(+0.62%)
Dec 24, 2019 18.91 18.93 18.86 18.91 1,934,738 +0.02(+0.09%)
Dec 23, 2019 18.82 18.90 18.82 18.90 2,239,527 +0.02(+0.09%)
Dec 20, 2019 18.96 18.97 18.86 18.88 1,981,559 +0.01(+0.04%)
Dec 19, 2019 18.87 18.89 18.82 18.87 3,763,697 -0.02(-0.09%)
Dec 18, 2019 18.91 18.93 18.87 18.89 3,290,748 +0.01(+0.04%)
Dec 17, 2019 18.94 18.99 18.84 18.88 24,625,266 -0.18(-0.92%)
Dec 16, 2019 19.03 19.12 19.02 19.06 2,673,548 +0.34(+1.81%)
Dec 13, 2019 18.73 18.84 18.68 18.72 2,646,862 -0.02(-0.09%)
Dec 12, 2019 18.56 18.73 18.53 18.73 3,065,810 +0.11(+0.62%)
Dec 11, 2019 18.52 18.64 18.52 18.62 3,352,854 +0.22(+1.20%)
Dec 10, 2019 18.41 18.44 18.36 18.40 1,336,962 -0.06(-0.31%)
Dec 09, 2019 18.52 18.57 18.46 18.46 1,031,820 -0.09(-0.49%)
Dec 06, 2019 18.53 18.56 18.49 18.55 1,834,586 +0.16(+0.89%)
Dec 05, 2019 18.44 18.44 18.33 18.38 3,063,515 -0.03(-0.18%)
Dec 04, 2019 18.34 18.41 18.32 18.41 2,390,859 +0.14(+0.76%)
Dec 03, 2019 18.20 18.31 18.11 18.28 4,048,439 -0.33(-1.76%)
Dec 02, 2019 18.67 18.67 18.48 18.60 4,181,271 -0.08(-0.44%)
Nov 29, 2019 18.68 18.71 18.66 18.68 1,665,484 -0.11(-0.61%)
Nov 27, 2019 18.72 18.80 18.72 18.80 1,348,173 +0.23(+1.23%)
Nov 26, 2019 18.55 18.59 18.53 18.57 1,358,499 +0.06(+0.31%)
Nov 25, 2019 18.45 18.51 18.44 18.51 1,668,246 +0.09(+0.49%)
Nov 22, 2019 18.42 18.44 18.36 18.42 1,832,386 +0.08(+0.45%)
Nov 21, 2019 18.37 18.38 18.30 18.34 4,115,262 -0.02(-0.13%)
Nov 20, 2019 18.45 18.47 18.32 18.37 4,888,490 -0.34(-1.79%)
Nov 19, 2019 18.76 18.77 18.67 18.70 1,461,808 +0.09(+0.48%)
Nov 18, 2019 18.60 18.65 18.57 18.61 2,213,702 -0.06(-0.31%)
Nov 15, 2019 18.64 18.69 18.59 18.67 2,765,991 +0.16(+0.88%)
Nov 14, 2019 18.48 18.50 18.44 18.50 4,602,969 -0.01(-0.04%)
Nov 13, 2019 18.50 18.55 18.48 18.51 2,058,564 -0.20(-1.05%)
Nov 12, 2019 18.70 18.74 18.67 18.71 22,865,960 -0.03(-0.17%)
Nov 11, 2019 18.68 18.78 18.68 18.74 1,117,724 +0.11(+0.57%)
Nov 08, 2019 18.59 18.64 18.55 18.64 3,590,363 -0.06(-0.31%)
Nov 07, 2019 18.73 18.77 18.69 18.69 3,913,761 +0.20(+1.06%)
Nov 06, 2019 18.52 18.55 18.46 18.50 2,310,680 -0.11(-0.57%)
Nov 05, 2019 18.59 18.61 18.54 18.60 3,082,720 +0.03(+0.18%)
Nov 04, 2019 18.59 18.64 18.54 18.57 3,000,006 -0.06(-0.31%)
Nov 01, 2019 18.57 18.63 18.55 18.63 3,270,853 +0.19(+1.02%)
Oct 31, 2019 18.47 18.48 18.36 18.44 2,119,789 -0.16(-0.84%)
Oct 30, 2019 18.54 18.61 18.44 18.59 2,165,839 -0.02(-0.09%)
Oct 29, 2019 18.58 18.62 18.55 18.61 3,165,221 -0.05(-0.26%)
Oct 28, 2019 18.60 18.66 18.60 18.66 1,257,296 +0.08(+0.44%)
Oct 25, 2019 18.53 18.65 18.53 18.58 3,171,151 +0.06(+0.31%)
Oct 24, 2019 18.55 18.55 18.47 18.52 2,099,641 +0.01(+0.04%)
Oct 23, 2019 18.41 18.51 18.41 18.51 760,797 +0.09(+0.49%)
Oct 22, 2019 18.44 18.49 18.37 18.42 2,617,576 +0.00(+0.00%)
Oct 21, 2019 18.37 18.42 18.37 18.42 1,314,377 +0.16(+0.85%)
Oct 18, 2019 18.28 18.30 18.20 18.27 2,182,442 -0.02(-0.13%)
Oct 17, 2019 18.32 18.34 18.25 18.29 1,450,332 +0.02(+0.13%)
Oct 16, 2019 18.19 18.32 18.19 18.27 3,333,180 +0.07(+0.36%)
Oct 15, 2019 18.10 18.25 18.08 18.20 1,624,273 +0.23(+1.27%)
Oct 14, 2019 18.02 18.07 17.97 17.97 1,815,537 -0.15(-0.81%)
Oct 11, 2019 18.10 18.23 18.10 18.12 2,624,624 +0.21(+1.19%)
Oct 10, 2019 17.74 17.91 17.74 17.91 2,869,114 +0.15(+0.83%)
Oct 09, 2019 17.70 17.78 17.67 17.76 2,192,814 +0.11(+0.60%)
Oct 08, 2019 17.77 17.77 17.63 17.65 15,629,377 -0.13(-0.74%)
Oct 07, 2019 17.82 17.90 17.78 17.78 2,724,017 -0.07(-0.41%)
Oct 04, 2019 17.71 17.86 17.69 17.86 1,593,395 +0.19(+1.07%)
Oct 03, 2019 17.50 17.67 17.42 17.67 3,609,232 +0.11(+0.65%)
Oct 02, 2019 17.74 17.79 17.48 17.56 3,106,488 -0.43(-2.37%)
Oct 01, 2019 18.13 18.14 17.94 17.98 3,111,853 -0.23(-1.26%)
Sep 30, 2019 18.19 18.24 18.16 18.21 2,444,983 -0.03(-0.18%)
Sep 27, 2019 18.32 18.34 18.19 18.24 2,701,722 +0.01(+0.04%)
Sep 26, 2019 18.26 18.27 18.16 18.23 1,872,455 -0.03(-0.18%)
Sep 25, 2019 18.19 18.28 18.16 18.27 1,882,040 +0.00(+0.00%)
Sep 24, 2019 18.42 18.43 18.24 18.27 1,880,085 -0.07(-0.36%)
Sep 23, 2019 18.28 18.36 18.26 18.33 1,446,223 +0.02(+0.09%)
Sep 20, 2019 18.41 18.46 18.32 18.32 3,675,281 -0.11(-0.62%)
Sep 19, 2019 18.46 18.49 18.42 18.43 2,140,647 +0.05(+0.27%)
Sep 18, 2019 18.41 18.43 18.28 18.38 1,702,509 -0.14(-0.75%)
Sep 17, 2019 18.41 18.53 18.41 18.52 2,260,244 +0.11(+0.62%)
Sep 16, 2019 18.42 18.46 18.39 18.41 2,392,719 -0.06(-0.31%)
Sep 13, 2019 18.45 18.50 18.41 18.46 1,927,445 +0.06(+0.31%)
Sep 12, 2019 18.36 18.44 18.32 18.41 2,946,409 +0.07(+0.40%)
Sep 11, 2019 18.29 18.35 18.28 18.33 2,973,265 +0.08(+0.45%)
Sep 10, 2019 18.22 18.28 18.17 18.25 3,039,643 +0.00(+0.00%)
Sep 09, 2019 18.27 18.29 18.23 18.25 1,722,367 +0.06(+0.31%)
Sep 06, 2019 18.15 18.23 18.14 18.19 2,316,600 +0.13(+0.72%)
Sep 05, 2019 18.03 18.11 18.03 18.06 3,299,764 +0.21(+1.19%)
Sep 04, 2019 17.78 17.85 17.75 17.85 1,629,046 +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.