Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.71 27.80 27.22 27.28 47,298,772 -0.75(-2.68%)
Apr 29, 2021 28.17 28.17 27.71 28.04 32,088,592 -0.07(-0.25%)
Apr 28, 2021 27.59 28.18 27.54 28.10 39,365,440 +0.91(+3.36%)
Apr 27, 2021 27.41 27.65 27.10 27.19 27,562,056 -0.28(-1.01%)
Apr 26, 2021 27.55 27.59 27.23 27.47 34,913,480 +0.20(+0.73%)
Apr 23, 2021 27.34 27.51 27.02 27.27 32,726,774 +0.11(+0.40%)
Apr 22, 2021 27.29 27.32 26.89 27.16 41,875,160 +0.23(+0.85%)
Apr 21, 2021 26.74 27.01 26.48 26.93 21,650,944 +0.06(+0.23%)
Apr 20, 2021 27.13 27.25 26.75 26.87 37,657,500 -0.19(-0.71%)
Apr 19, 2021 26.76 27.37 26.73 27.06 51,475,264 +0.16(+0.60%)
Apr 16, 2021 26.47 27.05 26.34 26.90 44,447,820 +0.25(+0.95%)
Apr 15, 2021 26.82 26.88 26.52 26.65 48,038,716 +0.30(+1.14%)
Apr 14, 2021 25.91 26.49 25.90 26.35 37,051,084 +0.53(+2.05%)
Apr 13, 2021 25.54 26.18 25.50 25.82 29,394,630 +0.10(+0.39%)
Apr 12, 2021 26.04 26.09 25.56 25.72 24,837,836 -0.03(-0.12%)
Apr 09, 2021 25.96 26.08 25.68 25.75 36,540,252 -0.60(-2.27%)
Apr 08, 2021 26.21 26.59 26.00 26.35 33,492,974 +0.48(+1.84%)
Apr 07, 2021 26.26 26.41 25.80 25.87 36,649,704 -0.18(-0.68%)
Apr 06, 2021 25.88 26.32 25.83 26.05 32,872,312 +0.28(+1.10%)
Apr 05, 2021 25.71 25.84 25.57 25.76 29,596,518 +0.74(+2.94%)
Apr 01, 2021 25.53 25.61 25.00 25.03 49,140,144 -0.64(-2.48%)
Mar 31, 2021 25.18 25.76 25.12 25.66 46,597,072 +0.51(+2.01%)
Mar 30, 2021 24.84 25.31 24.75 25.16 52,906,864 +0.32(+1.30%)
Mar 29, 2021 24.61 25.02 24.44 24.84 39,005,264 -0.03(-0.12%)
Mar 26, 2021 25.07 25.23 24.48 24.87 42,628,860 -0.02(-0.06%)
Mar 25, 2021 24.62 25.07 24.49 24.88 54,872,148 +0.23(+0.93%)
Mar 24, 2021 25.52 25.77 24.65 24.65 43,226,416 -0.83(-3.25%)
Mar 23, 2021 25.76 26.20 25.36 25.48 41,961,572 -0.40(-1.54%)
Mar 22, 2021 25.85 26.04 25.46 25.88 34,290,932 -0.40(-1.52%)
Mar 19, 2021 25.91 26.49 25.71 26.28 50,365,168 +0.63(+2.45%)
Mar 18, 2021 25.86 26.28 25.56 25.65 46,371,184 -0.32(-1.24%)
Mar 17, 2021 25.07 26.11 25.00 25.97 50,766,160 +0.73(+2.89%)
Mar 16, 2021 25.58 25.65 25.10 25.24 30,291,628 -0.11(-0.42%)
Mar 15, 2021 25.20 25.47 25.07 25.35 28,752,506 -0.19(-0.75%)
Mar 12, 2021 25.43 25.60 25.28 25.54 28,075,242 -0.29(-1.13%)
Mar 11, 2021 25.40 25.93 25.17 25.83 50,127,572 +1.03(+4.14%)
Mar 10, 2021 24.41 24.96 23.98 24.81 63,470,428 +0.82(+3.42%)
Mar 09, 2021 23.76 24.44 23.50 23.98 62,891,988 +0.17(+0.71%)
Mar 08, 2021 24.89 25.10 23.75 23.82 67,303,632 -1.50(-5.91%)
Mar 05, 2021 25.25 25.43 24.79 25.31 46,487,564 +0.51(+2.07%)
Mar 04, 2021 25.40 25.76 24.58 24.80 72,284,816 +0.10(+0.40%)
Mar 03, 2021 24.08 25.33 23.38 24.70 106,866,544 +0.06(+0.25%)
Mar 02, 2021 23.92 24.91 23.63 24.64 81,995,128 +0.21(+0.85%)
Mar 01, 2021 24.85 25.17 24.42 24.43 44,041,772 -0.05(-0.19%)
Feb 26, 2021 25.71 25.71 24.41 24.48 58,356,016 -0.86(-3.39%)
Feb 25, 2021 26.62 26.71 25.20 25.33 57,626,920 -1.31(-4.92%)
Feb 24, 2021 26.36 26.68 26.26 26.65 32,190,998 +0.27(+1.02%)
Feb 23, 2021 25.99 26.49 25.70 26.38 39,853,548 +0.70(+2.72%)
Feb 22, 2021 25.33 26.21 25.30 25.68 67,364,728 -1.70(-6.19%)
Feb 19, 2021 27.29 27.71 27.16 27.38 36,902,192 +0.08(+0.28%)
Feb 18, 2021 27.61 27.71 27.07 27.30 28,675,196 -0.41(-1.47%)
Feb 17, 2021 27.65 27.86 27.34 27.71 28,478,482 -0.09(-0.33%)
Feb 16, 2021 27.87 28.22 27.56 27.80 27,896,112 +0.15(+0.56%)
Feb 12, 2021 27.30 27.84 27.25 27.64 23,364,408 +0.05(+0.19%)
Feb 11, 2021 27.82 27.98 27.37 27.59 33,347,022 +0.20(+0.73%)
Feb 10, 2021 27.44 27.60 27.14 27.39 27,036,804 -0.24(-0.86%)
Feb 09, 2021 27.21 27.84 27.11 27.63 33,101,494 -0.20(-0.72%)
Feb 08, 2021 27.69 28.27 27.54 27.83 29,692,196 +0.03(+0.11%)
Feb 05, 2021 27.74 28.13 27.62 27.80 34,926,572 +0.58(+2.11%)
Feb 04, 2021 27.62 27.69 27.17 27.22 25,175,822 -0.42(-1.53%)
Feb 03, 2021 27.74 27.96 27.36 27.64 33,147,330 +0.27(+0.98%)
Feb 02, 2021 27.67 27.76 27.14 27.38 38,420,188 +0.58(+2.18%)
Feb 01, 2021 26.71 26.95 26.27 26.79 31,804,856 +0.56(+2.14%)
Jan 29, 2021 26.59 26.75 26.11 26.23 46,187,272 -1.00(-3.66%)
Jan 28, 2021 26.95 27.38 26.80 27.23 35,018,588 +0.53(+1.98%)
Jan 27, 2021 27.03 27.36 26.49 26.70 42,439,516 -0.45(-1.67%)
Jan 26, 2021 27.45 27.70 27.07 27.15 44,080,228 +0.67(+2.52%)
Jan 25, 2021 26.80 26.81 26.13 26.49 30,549,224 -0.40(-1.48%)
Jan 22, 2021 26.96 27.13 26.56 26.88 52,147,368 -0.72(-2.61%)
Jan 21, 2021 28.12 28.14 27.28 27.61 39,391,860 -0.52(-1.86%)
Jan 20, 2021 28.49 28.55 27.94 28.13 29,270,734 -0.02(-0.05%)
Jan 19, 2021 28.47 28.55 27.89 28.14 31,591,550 -0.16(-0.57%)
Jan 15, 2021 28.73 28.98 28.29 28.30 44,979,584 -1.32(-4.45%)
Jan 14, 2021 28.98 29.78 28.88 29.62 43,985,036 +0.99(+3.46%)
Jan 13, 2021 28.85 28.93 28.36 28.63 38,014,740 -0.58(-1.97%)
Jan 12, 2021 28.16 29.23 28.11 29.21 51,808,416 +1.27(+4.56%)
Jan 11, 2021 28.24 28.44 27.86 27.94 33,950,780 -0.99(-3.42%)
Jan 08, 2021 28.96 29.15 28.40 28.93 51,187,844 +0.41(+1.45%)
Jan 07, 2021 28.40 28.55 28.05 28.51 34,508,500 +0.41(+1.45%)
Jan 06, 2021 27.93 28.80 27.74 28.10 53,480,068 -0.11(-0.41%)
Jan 05, 2021 27.45 28.42 27.44 28.22 34,787,756 +0.16(+0.57%)
Jan 04, 2021 28.91 29.07 27.89 28.06 30,232,592 -0.38(-1.35%)
Dec 31, 2020 28.44 28.44 28.44 28,367,522 -0.06(-0.22%)
Dec 30, 2020 28.52 28.84 28.48 28.50 28,367,522 -0.06(-0.21%)
Dec 29, 2020 28.65 28.75 28.33 28.56 23,705,976 +0.32(+1.14%)
Dec 28, 2020 28.26 28.33 27.83 28.24 29,515,258 -0.12(-0.41%)
Dec 24, 2020 28.23 28.38 28.02 28.36 7,601,930 +0.23(+0.82%)
Dec 23, 2020 28.27 28.43 28.10 28.13 18,943,678 +0.05(+0.16%)
Dec 22, 2020 28.07 28.34 27.84 28.08 35,773,832 -0.02(-0.05%)
Dec 21, 2020 27.98 28.50 27.60 28.10 41,573,088 -0.83(-2.86%)
Dec 18, 2020 28.99 29.23 28.72 28.93 52,106,836 -0.15(-0.50%)
Dec 17, 2020 29.14 29.32 28.83 29.07 39,224,780 +0.29(+1.01%)
Dec 16, 2020 28.30 28.86 27.95 28.78 28,786,936 +0.38(+1.32%)
Dec 15, 2020 28.10 28.45 27.93 28.40 25,869,638 +0.61(+2.18%)
Dec 14, 2020 28.27 28.37 27.70 27.80 31,859,468 -0.49(-1.72%)
Dec 11, 2020 28.06 28.42 27.87 28.28 44,288,236 -0.19(-0.67%)
Dec 10, 2020 27.34 28.52 27.30 28.47 47,815,228 +1.33(+4.88%)
Dec 09, 2020 27.65 27.69 26.89 27.15 34,759,452 -0.46(-1.66%)
Dec 08, 2020 27.65 27.96 27.32 27.61 28,515,176 +0.06(+0.22%)
Dec 07, 2020 27.74 28.09 27.19 27.55 49,206,172 +0.02(+0.06%)
Dec 04, 2020 27.19 27.61 27.15 27.53 41,300,496 +0.52(+1.92%)
Dec 03, 2020 26.97 27.47 26.84 27.01 52,098,700 +0.45(+1.69%)
Dec 02, 2020 26.28 26.71 26.19 26.56 35,321,136 -0.01(-0.03%)
Dec 01, 2020 26.01 26.64 25.99 26.57 50,670,348 +1.25(+4.93%)
Nov 30, 2020 25.83 25.95 25.19 25.32 34,876,088 -0.59(-2.29%)
Nov 27, 2020 25.72 26.11 25.70 25.92 14,931,087 +0.13(+0.50%)
Nov 25, 2020 25.49 25.93 25.47 25.79 26,930,898 +0.32(+1.26%)
Nov 24, 2020 25.10 25.52 25.02 25.47 26,891,112 +0.83(+3.37%)
Nov 23, 2020 24.79 24.81 24.41 24.64 27,906,610 +0.14(+0.56%)
Nov 20, 2020 24.76 24.85 24.42 24.50 44,456,840 -0.56(-2.25%)
Nov 19, 2020 24.77 25.12 24.68 25.06 27,083,672 +0.41(+1.67%)
Nov 18, 2020 25.04 25.24 24.61 24.65 45,892,220 -0.47(-1.88%)
Nov 17, 2020 24.45 25.24 24.42 25.12 52,599,700 +0.68(+2.77%)
Nov 16, 2020 24.29 24.45 24.04 24.45 33,801,884 +0.59(+2.49%)
Nov 13, 2020 23.42 23.90 23.34 23.85 27,816,336 +0.44(+1.89%)
Nov 12, 2020 24.02 24.03 23.21 23.41 28,438,884 -0.78(-3.24%)
Nov 11, 2020 24.22 24.38 24.03 24.19 32,986,458 +0.02(+0.09%)
Nov 10, 2020 24.16 24.62 24.13 24.17 39,281,432 +0.24(+1.02%)
Nov 09, 2020 24.64 24.74 23.78 23.93 53,756,876 +0.50(+2.15%)
Nov 06, 2020 22.78 23.49 22.63 23.43 38,369,744 +0.67(+2.94%)
Nov 05, 2020 22.40 22.82 22.25 22.75 47,820,420 +1.13(+5.25%)
Nov 04, 2020 21.25 21.81 21.11 21.62 31,975,598 +0.66(+3.16%)
Nov 03, 2020 21.19 21.23 20.69 20.96 23,262,288 +0.27(+1.29%)
Nov 02, 2020 20.72 20.84 20.50 20.69 22,056,438 +0.24(+1.15%)
Oct 30, 2020 20.70 20.80 20.30 20.46 34,280,688 -0.50(-2.40%)
Oct 29, 2020 20.41 21.04 20.23 20.96 36,045,108 +0.27(+1.29%)
Oct 28, 2020 21.25 21.32 20.67 20.69 35,815,944 -1.18(-5.40%)
Oct 27, 2020 22.43 22.44 21.86 21.87 25,765,168 -0.64(-2.84%)
Oct 26, 2020 22.53 22.66 22.12 22.51 20,101,460 +0.05(+0.24%)
Oct 23, 2020 22.75 22.80 22.44 22.46 27,726,910 -0.27(-1.17%)
Oct 22, 2020 22.45 22.85 22.40 22.72 23,004,008 +0.40(+1.77%)
Oct 21, 2020 22.31 22.77 22.26 22.33 33,854,096 -0.05(-0.20%)
Oct 20, 2020 22.28 22.67 22.24 22.37 32,771,270 +0.38(+1.73%)
Oct 19, 2020 22.00 22.39 21.93 21.99 26,164,220 +0.17(+0.77%)
Oct 16, 2020 21.98 22.05 21.76 21.83 28,007,524 -0.20(-0.90%)
Oct 15, 2020 21.81 22.23 21.76 22.02 21,138,702 -0.17(-0.75%)
Oct 14, 2020 22.26 22.44 22.10 22.19 23,731,220 +0.07(+0.31%)
Oct 13, 2020 21.91 22.31 21.66 22.12 25,501,126 -0.21(-0.92%)
Oct 12, 2020 22.23 22.37 22.07 22.33 12,871,072 +0.27(+1.24%)
Oct 09, 2020 21.99 22.35 21.88 22.05 31,563,320 +0.18(+0.84%)
Oct 08, 2020 21.26 21.94 21.21 21.87 27,344,414 +0.62(+2.90%)
Oct 07, 2020 21.48 21.59 21.05 21.25 36,790,924 -0.05(-0.21%)
Oct 06, 2020 21.86 22.15 21.18 21.30 50,045,324 -0.31(-1.44%)
Oct 05, 2020 20.92 21.67 20.81 21.61 29,319,320 +0.93(+4.49%)
Oct 02, 2020 20.94 21.34 20.67 20.68 32,132,688 -0.39(-1.84%)
Oct 01, 2020 20.93 21.13 20.64 21.07 32,051,184 +0.01(+0.04%)
Sep 30, 2020 20.84 21.24 20.84 21.06 38,657,704 +0.37(+1.80%)
Sep 29, 2020 20.81 21.25 20.65 20.69 35,911,280 -0.22(-1.06%)
Sep 28, 2020 22.10 22.16 20.75 20.91 48,493,900 -0.88(-4.05%)
Sep 25, 2020 21.45 21.83 21.34 21.80 36,285,428 -0.20(-0.90%)
Sep 24, 2020 21.49 22.24 21.28 21.99 51,610,552 +0.62(+2.92%)
Sep 23, 2020 21.96 22.03 21.32 21.37 35,341,460 -0.76(-3.44%)
Sep 22, 2020 22.44 22.56 21.93 22.13 26,211,202 -0.22(-0.99%)
Sep 21, 2020 22.12 22.46 21.77 22.35 34,073,016 -0.34(-1.51%)
Sep 18, 2020 23.52 23.59 22.69 22.69 45,331,508 -1.09(-4.58%)
Sep 17, 2020 23.19 23.83 23.16 23.78 20,035,774 +0.19(+0.81%)
Sep 16, 2020 23.62 23.93 23.50 23.59 21,653,956 +0.05(+0.19%)
Sep 15, 2020 23.69 23.78 23.39 23.55 21,364,574 -0.11(-0.48%)
Sep 14, 2020 23.28 23.74 23.11 23.66 27,690,510 +0.75(+3.26%)
Sep 11, 2020 23.28 23.41 22.79 22.91 44,755,444 -0.10(-0.43%)
Sep 10, 2020 23.77 23.94 23.01 23.01 37,775,196 -0.76(-3.20%)
Sep 09, 2020 23.75 23.88 23.57 23.78 29,188,384 +0.68(+2.93%)
Sep 08, 2020 23.04 23.49 22.85 23.10 31,749,432 -0.65(-2.76%)
Sep 04, 2020 23.81 24.02 23.15 23.75 38,373,156 +0.07(+0.29%)
Sep 03, 2020 23.90 24.30 23.39 23.68 46,868,464 -0.01(-0.03%)
Sep 02, 2020 23.68 23.71 23.36 23.69 26,391,122 +0.04(+0.16%)
Sep 01, 2020 23.30 23.84 23.25 23.65 29,001,088 +0.94(+4.16%)
Aug 31, 2020 23.11 23.11 22.69 22.71 36,935,172 -0.81(-3.46%)
Aug 28, 2020 22.92 23.52 22.89 23.52 37,767,416 +1.04(+4.64%)
Aug 27, 2020 22.71 22.71 22.17 22.48 34,559,216 +0.15(+0.68%)
Aug 26, 2020 23.03 23.06 22.00 22.33 36,248,652 -0.65(-2.85%)
Aug 25, 2020 22.85 23.04 22.61 22.98 20,162,022 +0.19(+0.83%)
Aug 24, 2020 22.77 22.83 22.59 22.79 17,498,608 +0.21(+0.94%)
Aug 21, 2020 22.53 22.59 22.28 22.58 31,381,322 -0.21(-0.90%)
Aug 20, 2020 22.01 22.91 21.90 22.79 54,238,212 +0.05(+0.23%)
Aug 19, 2020 23.35 23.40 22.71 22.73 36,228,472 -0.65(-2.77%)
Aug 18, 2020 23.36 23.52 23.07 23.38 33,840,588 +0.65(+2.85%)
Aug 17, 2020 23.33 23.43 22.42 22.73 37,156,624 -0.66(-2.83%)
Aug 14, 2020 23.41 23.65 23.23 23.39 27,920,464 -0.02(-0.10%)
Aug 13, 2020 23.89 24.09 23.31 23.42 43,383,824 -0.05(-0.23%)
Aug 12, 2020 23.70 23.76 22.98 23.47 47,691,816 -0.13(-0.55%)
Aug 11, 2020 23.97 24.16 23.56 23.60 35,014,876 -0.14(-0.58%)
Aug 10, 2020 24.03 24.18 23.38 23.74 25,903,906 -0.06(-0.26%)
Aug 07, 2020 23.84 24.13 23.54 23.80 38,309,076 -0.60(-2.47%)
Aug 06, 2020 24.15 24.50 24.05 24.40 24,100,332 +0.10(+0.41%)
Aug 05, 2020 24.51 24.68 24.02 24.30 27,151,900 +0.30(+1.27%)
Aug 04, 2020 23.81 24.20 23.47 24.00 35,942,368 -0.27(-1.13%)
Aug 03, 2020 24.33 24.43 24.03 24.27 31,196,854 -0.51(-2.06%)
Jul 31, 2020 25.25 25.27 24.61 24.78 39,112,180 -0.65(-2.55%)
Jul 30, 2020 25.40 25.53 24.97 25.43 26,618,444 -0.07(-0.27%)
Jul 29, 2020 25.55 25.69 25.31 25.50 29,256,674 +0.30(+1.18%)
Jul 28, 2020 24.99 25.47 24.98 25.20 20,075,040 -0.14(-0.57%)
Jul 27, 2020 24.84 25.36 24.64 25.34 30,887,268 +0.75(+3.07%)
Jul 24, 2020 24.33 24.84 24.03 24.59 27,509,590 +0.08(+0.34%)
Jul 23, 2020 25.28 25.42 24.45 24.51 40,601,208 -1.01(-3.94%)
Jul 22, 2020 25.31 25.67 25.18 25.51 46,157,372 +0.62(+2.48%)
Jul 21, 2020 24.93 25.25 24.76 24.89 36,217,236 +0.51(+2.09%)
Jul 20, 2020 23.87 24.43 23.85 24.38 30,758,830 +0.52(+2.17%)
Jul 17, 2020 23.81 23.96 23.68 23.87 22,426,504 +0.33(+1.39%)
Jul 16, 2020 23.49 23.68 23.36 23.54 35,609,036 -0.09(-0.39%)
Jul 15, 2020 23.78 23.84 23.35 23.63 32,664,938 +0.20(+0.84%)
Jul 14, 2020 22.64 23.51 22.55 23.43 43,520,592 +0.59(+2.57%)
Jul 13, 2020 23.45 23.58 22.79 22.85 35,519,776 -0.60(-2.57%)
Jul 10, 2020 23.04 23.47 22.94 23.45 18,464,954 +0.25(+1.08%)
Jul 09, 2020 23.70 23.75 23.00 23.20 31,295,244 -0.18(-0.75%)
Jul 08, 2020 23.23 23.38 22.95 23.37 25,766,954 +0.73(+3.23%)
Jul 07, 2020 23.17 23.35 22.63 22.64 26,970,730 -0.51(-2.20%)
Jul 06, 2020 23.24 23.46 22.93 23.15 25,516,670 +0.72(+3.19%)
Jul 02, 2020 22.89 23.19 22.41 22.44 31,223,222 -0.18(-0.81%)
Jul 01, 2020 22.12 22.72 22.11 22.62 34,009,812 +0.72(+3.27%)
Jun 30, 2020 21.80 22.13 21.58 21.90 50,397,604 -0.14(-0.66%)
Jun 29, 2020 21.92 22.05 21.50 22.05 26,310,270 +0.57(+2.66%)
Jun 26, 2020 21.96 22.05 21.38 21.48 38,020,324 -1.11(-4.92%)
Jun 25, 2020 22.45 22.67 21.98 22.59 31,436,530 +0.47(+2.13%)
Jun 24, 2020 22.90 23.00 21.91 22.12 43,000,496 -1.13(-4.88%)
Jun 23, 2020 23.25 23.62 23.16 23.25 22,495,726 +0.66(+2.93%)
Jun 22, 2020 23.11 23.21 22.48 22.59 24,424,996 -0.03(-0.13%)
Jun 19, 2020 22.75 22.85 22.34 22.62 45,288,832 +0.24(+1.05%)
Jun 18, 2020 22.22 22.73 22.14 22.38 28,701,744 -0.30(-1.31%)
Jun 17, 2020 22.49 23.10 22.37 22.68 32,455,164 +0.33(+1.46%)
Jun 16, 2020 23.23 23.39 22.24 22.35 41,512,488 -0.14(-0.61%)
Jun 15, 2020 21.74 22.91 21.66 22.49 58,260,752 -0.38(-1.67%)
Jun 12, 2020 22.86 23.28 22.28 22.87 85,422,792 +0.83(+3.76%)
Jun 11, 2020 22.58 22.95 21.59 22.04 71,207,456 -1.87(-7.84%)
Jun 10, 2020 24.90 24.93 23.79 23.92 66,991,248 -0.79(-3.20%)
Jun 09, 2020 24.20 24.85 24.13 24.71 43,964,364 -0.33(-1.32%)
Jun 08, 2020 24.10 25.10 23.95 25.04 47,542,708 +1.33(+5.62%)
Jun 05, 2020 24.27 24.44 23.66 23.71 60,322,120 +0.88(+3.86%)
Jun 04, 2020 22.79 23.11 22.49 22.83 43,871,620 -0.05(-0.20%)
Jun 03, 2020 23.07 23.29 22.67 22.87 65,044,364 +0.97(+4.43%)
Jun 02, 2020 21.25 21.90 21.13 21.90 50,745,852 +1.20(+5.82%)
Jun 01, 2020 20.50 20.84 20.41 20.70 35,190,660 +0.23(+1.14%)
May 29, 2020 20.07 20.58 19.72 20.46 47,669,012 +0.20(+0.97%)
May 28, 2020 20.71 20.80 20.21 20.27 45,928,788 -0.65(-3.13%)
May 27, 2020 20.61 20.94 20.24 20.92 49,645,900 +0.91(+4.55%)
May 26, 2020 20.35 20.41 19.94 20.01 70,600,280 +1.45(+7.83%)
May 22, 2020 18.50 18.72 18.28 18.56 34,360,296 -0.11(-0.56%)
May 21, 2020 18.40 18.80 18.37 18.66 40,787,096 +0.75(+4.20%)
May 20, 2020 18.00 18.22 17.77 17.91 33,870,248 +0.29(+1.62%)
May 19, 2020 17.87 18.11 17.60 17.63 42,534,656 -0.22(-1.22%)
May 18, 2020 17.57 17.94 17.38 17.84 41,823,624 +1.10(+6.56%)
May 15, 2020 17.00 17.33 16.63 16.75 46,447,232 -0.29(-1.68%)
May 14, 2020 16.18 17.06 15.89 17.03 63,011,336 +0.46(+2.77%)
May 13, 2020 16.90 16.96 16.35 16.57 38,176,012 -0.07(-0.41%)
May 12, 2020 17.46 17.55 16.61 16.64 37,345,424 -0.42(-2.47%)
May 11, 2020 17.45 17.56 17.02 17.06 32,815,554 -0.56(-3.20%)
May 08, 2020 17.23 17.69 17.20 17.63 29,342,556 +0.74(+4.41%)
May 07, 2020 17.12 17.40 16.70 16.88 38,729,792 -0.56(-3.19%)
May 06, 2020 17.66 17.75 17.24 17.44 29,320,036 -0.38(-2.15%)
May 05, 2020 18.10 18.47 17.71 17.82 28,863,522 -0.15(-0.84%)
May 04, 2020 17.57 17.98 17.43 17.97 32,855,676 +0.23(+1.27%)
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.