Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.77 28.87 28.15 28.29 28,718,616 -0.24(-0.84%)
Aug 30, 2021 28.52 28.71 28.27 28.53 19,229,402 -0.21(-0.73%)
Aug 27, 2021 28.19 28.75 28.04 28.74 23,912,006 +0.76(+2.72%)
Aug 26, 2021 28.35 28.52 27.89 27.98 28,735,296 -0.65(-2.28%)
Aug 25, 2021 28.11 28.66 27.93 28.63 27,759,506 +0.43(+1.52%)
Aug 24, 2021 27.58 28.39 27.58 28.21 40,335,836 +1.17(+4.34%)
Aug 23, 2021 27.18 27.20 26.85 27.03 28,346,072 -0.06(-0.23%)
Aug 20, 2021 26.41 27.21 26.36 27.09 60,703,104 +0.31(+1.16%)
Aug 19, 2021 26.46 27.05 26.31 26.78 38,117,944 -0.30(-1.12%)
Aug 18, 2021 27.59 27.90 27.01 27.09 49,737,176 -0.87(-3.11%)
Aug 17, 2021 28.03 28.42 27.44 27.96 33,192,042 -0.25(-0.88%)
Aug 16, 2021 28.59 28.63 28.15 28.21 23,059,978 -0.54(-1.89%)
Aug 13, 2021 28.66 28.94 28.33 28.75 26,901,894 +0.12(+0.41%)
Aug 12, 2021 28.90 29.11 28.63 28.63 27,948,122 -0.53(-1.81%)
Aug 11, 2021 29.15 29.34 28.75 29.16 27,340,998 -0.05(-0.19%)
Aug 10, 2021 29.17 29.50 29.00 29.22 24,596,180 +0.11(+0.37%)
Aug 09, 2021 29.16 29.44 28.69 29.11 30,362,270 -0.09(-0.32%)
Aug 06, 2021 29.23 29.39 28.74 29.20 26,107,972 +0.21(+0.72%)
Aug 05, 2021 29.81 30.02 28.87 28.99 44,990,592 -0.26(-0.90%)
Aug 04, 2021 29.48 29.67 28.78 29.25 30,644,070 -0.37(-1.26%)
Aug 03, 2021 29.07 29.72 28.54 29.63 34,665,540 +0.08(+0.26%)
Aug 02, 2021 29.92 30.19 29.48 29.55 30,453,734 +0.48(+1.66%)
Jul 30, 2021 30.33 30.59 28.99 29.07 61,508,900 -1.75(-5.67%)
Jul 29, 2021 30.88 31.00 30.61 30.82 13,823,117 +0.03(+0.10%)
Jul 28, 2021 30.27 30.83 30.06 30.79 27,581,288 +0.79(+2.62%)
Jul 27, 2021 30.00 30.19 29.68 30.00 28,879,346 -0.28(-0.92%)
Jul 26, 2021 29.85 30.42 29.85 30.28 20,865,336 +0.47(+1.56%)
Jul 23, 2021 30.23 30.23 29.53 29.81 26,343,222 -0.23(-0.78%)
Jul 22, 2021 30.09 30.21 29.78 30.05 18,235,064 -0.05(-0.18%)
Jul 21, 2021 29.68 30.18 29.45 30.10 23,153,058 +0.44(+1.47%)
Jul 20, 2021 29.08 29.88 28.95 29.67 26,600,326 +0.26(+0.90%)
Jul 19, 2021 29.78 29.93 29.18 29.40 28,862,414 -1.13(-3.72%)
Jul 16, 2021 31.09 31.21 30.47 30.54 26,690,300 -0.41(-1.33%)
Jul 15, 2021 31.23 31.51 30.66 30.95 30,832,278 -0.36(-1.14%)
Jul 14, 2021 31.47 31.59 31.10 31.31 33,809,676 +0.66(+2.16%)
Jul 13, 2021 30.41 30.82 30.26 30.65 29,651,036 +0.03(+0.10%)
Jul 12, 2021 29.99 30.66 29.90 30.61 26,680,578 +0.60(+1.99%)
Jul 09, 2021 29.82 30.20 29.61 30.02 17,817,654 +0.38(+1.29%)
Jul 08, 2021 29.51 29.88 29.09 29.64 41,945,800 -0.47(-1.57%)
Jul 07, 2021 30.05 30.29 29.55 30.11 37,441,416 +0.32(+1.07%)
Jul 06, 2021 30.42 30.49 29.78 29.79 39,349,864 -1.51(-4.82%)
Jul 02, 2021 31.29 31.42 30.74 31.30 36,117,532 +0.45(+1.46%)
Jul 01, 2021 31.66 31.68 30.66 30.85 48,375,108 -0.66(-2.10%)
Jun 30, 2021 31.38 31.63 31.16 31.51 33,655,960 -0.36(-1.12%)
Jun 29, 2021 31.87 31.95 31.47 31.87 22,176,172 -0.13(-0.41%)
Jun 28, 2021 32.01 32.12 31.59 32.00 27,024,278 +0.10(+0.32%)
Jun 25, 2021 32.64 32.68 31.61 31.90 43,094,608 -0.71(-2.19%)
Jun 24, 2021 32.30 32.66 32.19 32.61 25,232,544 +0.68(+2.12%)
Jun 23, 2021 32.09 32.47 31.80 31.94 28,161,050 -0.08(-0.24%)
Jun 22, 2021 31.48 32.03 31.29 32.01 32,411,268 +0.28(+0.88%)
Jun 21, 2021 31.39 31.80 31.21 31.73 24,059,818 +0.54(+1.74%)
Jun 18, 2021 31.62 31.70 30.95 31.19 51,558,896 -0.11(-0.35%)
Jun 17, 2021 31.76 31.90 31.21 31.30 35,249,816 -0.19(-0.59%)
Jun 16, 2021 31.80 32.12 31.13 31.49 56,023,584 -0.37(-1.17%)
Jun 15, 2021 31.70 31.90 31.36 31.86 17,789,792 +0.12(+0.37%)
Jun 14, 2021 31.76 32.08 31.56 31.74 32,289,276 +0.42(+1.34%)
Jun 11, 2021 31.67 31.69 31.05 31.32 32,723,974 -0.46(-1.44%)
Jun 10, 2021 31.84 31.99 31.45 31.78 49,522,208 +0.10(+0.31%)
Jun 09, 2021 31.83 32.00 31.64 31.68 45,395,268 -0.19(-0.60%)
Jun 08, 2021 31.84 32.16 31.62 31.87 32,164,114 -0.16(-0.50%)
Jun 07, 2021 31.70 32.19 31.54 32.03 34,822,476 +0.14(+0.43%)
Jun 04, 2021 31.70 31.94 31.45 31.90 40,789,696 +0.64(+2.03%)
Jun 03, 2021 31.25 31.35 31.04 31.26 33,277,034 -0.30(-0.95%)
Jun 02, 2021 30.73 31.64 30.71 31.56 65,453,404 +0.69(+2.23%)
Jun 01, 2021 30.77 30.92 30.62 30.87 55,719,120 +1.09(+3.65%)
May 28, 2021 29.35 29.85 29.33 29.78 40,383,416 +0.54(+1.86%)
May 27, 2021 29.05 29.31 28.90 29.24 30,816,486 +0.38(+1.30%)
May 26, 2021 28.55 29.01 28.54 28.87 29,402,364 +0.42(+1.48%)
May 25, 2021 29.09 29.11 28.36 28.45 44,282,756 -0.40(-1.38%)
May 24, 2021 28.54 28.92 28.50 28.84 29,505,698 +0.51(+1.78%)
May 21, 2021 28.72 28.77 28.19 28.34 44,624,036 -0.51(-1.78%)
May 20, 2021 28.80 28.87 28.61 28.85 38,511,448 +0.15(+0.51%)
May 19, 2021 28.73 29.07 28.43 28.71 43,548,280 -0.38(-1.32%)
May 18, 2021 29.03 29.29 28.88 29.09 26,747,852 +0.08(+0.26%)
May 17, 2021 28.47 29.08 28.45 29.01 31,941,486 +0.31(+1.09%)
May 14, 2021 28.74 28.85 28.43 28.70 32,464,350 +0.39(+1.38%)
May 13, 2021 28.30 28.71 27.99 28.31 49,655,804 +0.21(+0.76%)
May 12, 2021 28.92 29.07 28.05 28.09 49,477,196 -1.23(-4.20%)
May 11, 2021 28.51 29.34 28.48 29.33 40,443,264 +0.31(+1.08%)
May 10, 2021 29.31 29.36 28.93 29.01 34,088,584 -0.08(-0.29%)
May 07, 2021 28.67 29.10 28.58 29.10 58,121,600 +0.77(+2.70%)
May 06, 2021 28.02 28.34 27.96 28.33 41,035,692 +0.60(+2.15%)
May 05, 2021 27.61 27.75 27.29 27.73 35,620,796 +0.77(+2.87%)
May 04, 2021 27.01 27.26 26.86 26.96 39,028,652 -0.37(-1.34%)
May 03, 2021 27.30 27.60 27.12 27.33 31,349,652 +0.11(+0.39%)
Apr 30, 2021 27.65 27.73 27.16 27.22 47,408,760 -0.75(-2.68%)
Apr 29, 2021 28.10 28.10 27.65 27.97 32,163,210 -0.07(-0.25%)
Apr 28, 2021 27.53 28.12 27.48 28.04 39,456,980 +0.91(+3.36%)
Apr 27, 2021 27.35 27.59 27.04 27.13 27,626,148 -0.28(-1.01%)
Apr 26, 2021 27.49 27.52 27.17 27.40 34,994,668 +0.20(+0.73%)
Apr 23, 2021 27.27 27.45 26.95 27.20 32,802,878 +0.11(+0.40%)
Apr 22, 2021 27.23 27.26 26.83 27.10 41,972,536 +0.23(+0.85%)
Apr 21, 2021 26.68 26.94 26.42 26.87 21,701,292 +0.06(+0.23%)
Apr 20, 2021 27.07 27.19 26.68 26.81 37,745,068 -0.19(-0.71%)
Apr 19, 2021 26.70 27.30 26.67 27.00 51,594,964 +0.16(+0.60%)
Apr 16, 2021 26.41 26.99 26.28 26.84 44,551,176 +0.25(+0.95%)
Apr 15, 2021 26.76 26.81 26.45 26.58 48,150,424 +0.30(+1.14%)
Apr 14, 2021 25.85 26.43 25.84 26.29 37,137,240 +0.53(+2.05%)
Apr 13, 2021 25.48 26.12 25.44 25.76 29,462,986 +0.10(+0.39%)
Apr 12, 2021 25.98 26.03 25.50 25.66 24,895,594 -0.03(-0.12%)
Apr 09, 2021 25.90 26.02 25.62 25.69 36,625,224 -0.60(-2.27%)
Apr 08, 2021 26.15 26.53 25.94 26.29 33,570,860 +0.47(+1.84%)
Apr 07, 2021 26.19 26.35 25.74 25.81 36,734,928 -0.18(-0.68%)
Apr 06, 2021 25.82 26.26 25.77 25.99 32,948,754 +0.28(+1.10%)
Apr 05, 2021 25.65 25.78 25.51 25.70 29,665,342 +0.73(+2.94%)
Apr 01, 2021 25.47 25.56 24.94 24.97 49,254,416 -0.64(-2.48%)
Mar 31, 2021 25.12 25.70 25.06 25.61 46,705,428 +0.51(+2.01%)
Mar 30, 2021 24.79 25.25 24.69 25.10 53,029,892 +0.32(+1.30%)
Mar 29, 2021 24.56 24.96 24.38 24.78 39,095,968 -0.03(-0.12%)
Mar 26, 2021 25.01 25.17 24.42 24.81 42,727,988 -0.02(-0.06%)
Mar 25, 2021 24.56 25.01 24.43 24.82 54,999,748 +0.23(+0.93%)
Mar 24, 2021 25.46 25.71 24.59 24.59 43,326,936 -0.83(-3.25%)
Mar 23, 2021 25.70 26.14 25.30 25.42 42,059,152 -0.40(-1.54%)
Mar 22, 2021 25.79 25.98 25.40 25.82 34,370,672 -0.40(-1.52%)
Mar 19, 2021 25.85 26.42 25.65 26.22 50,482,284 +0.63(+2.45%)
Mar 18, 2021 25.80 26.22 25.50 25.59 46,479,016 -0.32(-1.24%)
Mar 17, 2021 25.01 26.05 24.94 25.91 50,884,212 +0.73(+2.89%)
Mar 16, 2021 25.52 25.59 25.04 25.18 30,362,068 -0.11(-0.42%)
Mar 15, 2021 25.15 25.41 25.01 25.29 28,819,366 -0.19(-0.75%)
Mar 12, 2021 25.38 25.54 25.22 25.48 28,140,528 -0.29(-1.13%)
Mar 11, 2021 25.34 25.87 25.12 25.77 50,244,136 +1.03(+4.15%)
Mar 10, 2021 24.36 24.90 23.93 24.75 63,618,020 +0.82(+3.42%)
Mar 09, 2021 23.71 24.39 23.45 23.93 63,038,240 +0.17(+0.71%)
Mar 08, 2021 24.83 25.04 23.70 23.76 67,460,136 -1.49(-5.91%)
Mar 05, 2021 25.19 25.38 24.73 25.25 46,595,668 +0.51(+2.07%)
Mar 04, 2021 25.34 25.70 24.52 24.74 72,452,904 +0.10(+0.40%)
Mar 03, 2021 24.02 25.27 23.32 24.64 107,115,056 +0.06(+0.25%)
Mar 02, 2021 23.86 24.85 23.58 24.58 82,185,800 +0.21(+0.85%)
Mar 01, 2021 24.79 25.12 24.36 24.37 44,144,188 -0.05(-0.19%)
Feb 26, 2021 25.65 25.65 24.35 24.42 58,491,720 -0.86(-3.39%)
Feb 25, 2021 26.55 26.65 25.14 25.28 57,760,928 -1.31(-4.92%)
Feb 24, 2021 26.30 26.62 26.19 26.58 32,265,856 +0.27(+1.02%)
Feb 23, 2021 25.93 26.43 25.64 26.32 39,946,224 +0.70(+2.72%)
Feb 22, 2021 25.27 26.15 25.24 25.62 67,521,376 -1.69(-6.19%)
Feb 19, 2021 27.23 27.64 27.10 27.31 36,988,004 +0.08(+0.28%)
Feb 18, 2021 27.55 27.64 27.01 27.24 28,741,878 -0.41(-1.47%)
Feb 17, 2021 27.59 27.79 27.28 27.64 28,544,706 -0.09(-0.33%)
Feb 16, 2021 27.81 28.16 27.49 27.73 27,960,982 +0.15(+0.56%)
Feb 12, 2021 27.24 27.78 27.19 27.58 23,418,738 +0.05(+0.19%)
Feb 11, 2021 27.76 27.92 27.30 27.53 33,424,568 +0.20(+0.73%)
Feb 10, 2021 27.37 27.53 27.07 27.33 27,099,676 -0.24(-0.86%)
Feb 09, 2021 27.15 27.77 27.04 27.56 33,178,468 -0.20(-0.72%)
Feb 08, 2021 27.63 28.21 27.48 27.76 29,761,242 +0.03(+0.11%)
Feb 05, 2021 27.68 28.06 27.56 27.73 35,007,792 +0.57(+2.11%)
Feb 04, 2021 27.56 27.63 27.11 27.16 25,234,366 -0.42(-1.53%)
Feb 03, 2021 27.67 27.89 27.30 27.58 33,224,410 +0.27(+0.98%)
Feb 02, 2021 27.60 27.69 27.07 27.31 38,509,528 +0.58(+2.18%)
Feb 01, 2021 26.65 26.88 26.21 26.73 31,878,816 +0.56(+2.14%)
Jan 29, 2021 26.53 26.69 26.05 26.17 46,294,676 -1.00(-3.66%)
Jan 28, 2021 26.88 27.32 26.74 27.17 35,100,020 +0.53(+1.98%)
Jan 27, 2021 26.97 27.30 26.42 26.64 42,538,204 -0.45(-1.67%)
Jan 26, 2021 27.39 27.63 27.01 27.09 44,182,732 +0.67(+2.52%)
Jan 25, 2021 26.74 26.75 26.07 26.42 30,620,262 -0.40(-1.48%)
Jan 22, 2021 26.90 27.07 26.50 26.82 52,268,632 -0.72(-2.61%)
Jan 21, 2021 28.05 28.08 27.22 27.54 39,483,464 -0.52(-1.85%)
Jan 20, 2021 28.42 28.48 27.87 28.06 29,338,800 -0.02(-0.05%)
Jan 19, 2021 28.41 28.48 27.82 28.08 31,665,014 -0.16(-0.57%)
Jan 15, 2021 28.67 28.92 28.22 28.24 45,084,180 -1.32(-4.45%)
Jan 14, 2021 28.91 29.72 28.81 29.55 44,087,316 +0.99(+3.46%)
Jan 13, 2021 28.78 28.86 28.29 28.57 38,103,140 -0.57(-1.97%)
Jan 12, 2021 28.09 29.16 28.05 29.14 51,928,892 +1.27(+4.56%)
Jan 11, 2021 28.18 28.38 27.79 27.87 34,029,728 -0.99(-3.42%)
Jan 08, 2021 28.90 29.08 28.33 28.86 51,306,876 +0.41(+1.45%)
Jan 07, 2021 28.33 28.48 27.99 28.45 34,588,744 +0.41(+1.45%)
Jan 06, 2021 27.86 28.73 27.67 28.04 53,604,432 -0.11(-0.41%)
Jan 05, 2021 27.39 28.35 27.38 28.15 34,868,652 +0.16(+0.57%)
Jan 04, 2021 28.84 29.00 27.82 27.99 30,302,896 -0.38(-1.35%)
Dec 31, 2020 28.38 28.38 28.38 28,433,488 -0.06(-0.22%)
Dec 30, 2020 28.45 28.77 28.41 28.44 28,433,488 -0.06(-0.21%)
Dec 29, 2020 28.58 28.69 28.27 28.50 23,761,102 +0.32(+1.14%)
Dec 28, 2020 28.19 28.26 27.76 28.18 29,583,894 -0.11(-0.41%)
Dec 24, 2020 28.16 28.31 27.96 28.29 7,619,608 +0.23(+0.82%)
Dec 23, 2020 28.20 28.36 28.04 28.06 18,987,730 +0.05(+0.16%)
Dec 22, 2020 28.00 28.28 27.77 28.02 35,857,020 -0.02(-0.05%)
Dec 21, 2020 27.92 28.43 27.53 28.03 41,669,764 -0.83(-2.86%)
Dec 18, 2020 28.93 29.16 28.65 28.86 52,228,004 -0.15(-0.50%)
Dec 17, 2020 29.07 29.26 28.76 29.00 39,315,996 +0.29(+1.01%)
Dec 16, 2020 28.23 28.79 27.89 28.71 28,853,876 +0.38(+1.32%)
Dec 15, 2020 28.04 28.38 27.86 28.34 25,929,794 +0.60(+2.18%)
Dec 14, 2020 28.21 28.30 27.63 27.73 31,933,554 -0.49(-1.72%)
Dec 11, 2020 27.99 28.36 27.81 28.22 44,391,224 -0.19(-0.67%)
Dec 10, 2020 27.28 28.45 27.24 28.41 47,926,416 +1.32(+4.88%)
Dec 09, 2020 27.59 27.63 26.83 27.09 34,840,280 -0.46(-1.66%)
Dec 08, 2020 27.59 27.90 27.26 27.54 28,581,486 +0.06(+0.22%)
Dec 07, 2020 27.68 28.02 27.12 27.48 49,320,596 +0.02(+0.06%)
Dec 04, 2020 27.12 27.55 27.09 27.47 41,396,536 +0.52(+1.92%)
Dec 03, 2020 26.91 27.41 26.77 26.95 52,219,852 +0.45(+1.69%)
Dec 02, 2020 26.22 26.65 26.13 26.50 35,403,272 -0.01(-0.03%)
Dec 01, 2020 25.95 26.58 25.93 26.51 50,788,176 +1.25(+4.93%)
Nov 30, 2020 25.77 25.89 25.13 25.26 34,957,188 -0.59(-2.29%)
Nov 27, 2020 25.66 26.05 25.64 25.86 14,965,808 +0.13(+0.50%)
Nov 25, 2020 25.43 25.87 25.41 25.73 26,993,522 +0.32(+1.26%)
Nov 24, 2020 25.04 25.46 24.97 25.41 26,953,646 +0.83(+3.37%)
Nov 23, 2020 24.73 24.75 24.35 24.58 27,971,506 +0.14(+0.56%)
Nov 20, 2020 24.70 24.79 24.37 24.44 44,560,220 -0.56(-2.25%)
Nov 19, 2020 24.72 25.06 24.62 25.00 27,146,652 +0.41(+1.67%)
Nov 18, 2020 24.98 25.18 24.55 24.59 45,998,940 -0.47(-1.88%)
Nov 17, 2020 24.39 25.18 24.37 25.07 52,722,016 +0.68(+2.77%)
Nov 16, 2020 24.24 24.39 23.99 24.39 33,880,488 +0.59(+2.49%)
Nov 13, 2020 23.36 23.85 23.29 23.80 27,881,022 +0.44(+1.89%)
Nov 12, 2020 23.96 23.97 23.15 23.36 28,505,016 -0.78(-3.24%)
Nov 11, 2020 24.17 24.33 23.98 24.14 33,063,166 +0.02(+0.09%)
Nov 10, 2020 24.11 24.56 24.07 24.12 39,372,776 +0.24(+1.02%)
Nov 09, 2020 24.59 24.69 23.73 23.87 53,881,884 +0.50(+2.15%)
Nov 06, 2020 22.73 23.44 22.57 23.37 38,458,968 +0.67(+2.95%)
Nov 05, 2020 22.35 22.77 22.20 22.70 47,931,624 +1.13(+5.25%)
Nov 04, 2020 21.20 21.76 21.06 21.57 32,049,954 +0.66(+3.16%)
Nov 03, 2020 21.14 21.18 20.64 20.91 23,316,384 +0.27(+1.29%)
Nov 02, 2020 20.67 20.80 20.45 20.64 22,107,728 +0.24(+1.15%)
Oct 30, 2020 20.65 20.75 20.25 20.41 34,360,404 -0.50(-2.40%)
Oct 29, 2020 20.36 20.99 20.18 20.91 36,128,928 +0.27(+1.29%)
Oct 28, 2020 21.20 21.27 20.62 20.64 35,899,232 -1.18(-5.40%)
Oct 27, 2020 22.38 22.38 21.81 21.82 25,825,082 -0.64(-2.84%)
Oct 26, 2020 22.47 22.60 22.07 22.46 20,148,204 +0.05(+0.24%)
Oct 23, 2020 22.69 22.75 22.38 22.41 27,791,388 -0.27(-1.17%)
Oct 22, 2020 22.40 22.79 22.35 22.67 23,057,502 +0.40(+1.77%)
Oct 21, 2020 22.26 22.72 22.21 22.28 33,932,820 -0.05(-0.20%)
Oct 20, 2020 22.22 22.62 22.19 22.32 32,847,476 +0.38(+1.73%)
Oct 19, 2020 21.95 22.34 21.88 21.94 26,225,062 +0.17(+0.77%)
Oct 16, 2020 21.93 22.00 21.71 21.78 28,072,654 -0.20(-0.90%)
Oct 15, 2020 21.76 22.18 21.71 21.97 21,187,858 -0.17(-0.75%)
Oct 14, 2020 22.21 22.38 22.05 22.14 23,786,404 +0.07(+0.31%)
Oct 13, 2020 21.86 22.26 21.61 22.07 25,560,426 -0.21(-0.92%)
Oct 12, 2020 22.18 22.32 22.02 22.28 12,901,002 +0.27(+1.24%)
Oct 09, 2020 21.93 22.30 21.82 22.00 31,636,718 +0.18(+0.84%)
Oct 08, 2020 21.21 21.89 21.16 21.82 27,408,002 +0.62(+2.90%)
Oct 07, 2020 21.43 21.54 21.00 21.21 36,876,476 -0.05(-0.21%)
Oct 06, 2020 21.81 22.09 21.13 21.25 50,161,700 -0.31(-1.44%)
Oct 05, 2020 20.87 21.62 20.76 21.56 29,387,500 +0.93(+4.49%)
Oct 02, 2020 20.89 21.29 20.62 20.64 32,207,410 -0.39(-1.84%)
Oct 01, 2020 20.88 21.08 20.59 21.02 32,125,716 +0.01(+0.04%)
Sep 30, 2020 20.80 21.19 20.80 21.02 38,747,596 +0.37(+1.80%)
Sep 29, 2020 20.76 21.20 20.60 20.64 35,994,788 -0.22(-1.06%)
Sep 28, 2020 22.05 22.11 20.70 20.86 48,606,668 -0.88(-4.05%)
Sep 25, 2020 21.40 21.78 21.29 21.74 36,369,808 -0.20(-0.90%)
Sep 24, 2020 21.44 22.19 21.23 21.94 51,730,568 +0.62(+2.92%)
Sep 23, 2020 21.90 21.98 21.27 21.32 35,423,644 -0.76(-3.44%)
Sep 22, 2020 22.39 22.50 21.88 22.08 26,272,154 -0.22(-0.99%)
Sep 21, 2020 22.07 22.41 21.71 22.30 34,152,252 -0.34(-1.51%)
Sep 18, 2020 23.46 23.53 22.63 22.64 45,436,924 -1.09(-4.58%)
Sep 17, 2020 23.14 23.77 23.10 23.73 20,082,364 +0.19(+0.81%)
Sep 16, 2020 23.57 23.88 23.44 23.54 21,704,310 +0.05(+0.19%)
Sep 15, 2020 23.64 23.72 23.34 23.49 21,414,256 -0.11(-0.48%)
Sep 14, 2020 23.23 23.68 23.06 23.61 27,754,902 +0.74(+3.26%)
Sep 11, 2020 23.23 23.36 22.73 22.86 44,859,520 -0.10(-0.43%)
Sep 10, 2020 23.71 23.89 22.95 22.96 37,863,036 -0.76(-3.20%)
Sep 09, 2020 23.70 23.83 23.52 23.72 29,256,258 +0.68(+2.93%)
Sep 08, 2020 22.99 23.43 22.79 23.04 31,823,262 -0.65(-2.76%)
Sep 04, 2020 23.76 23.96 23.10 23.70 38,462,392 +0.07(+0.29%)
Sep 03, 2020 23.85 24.24 23.34 23.63 46,977,452 -0.01(-0.03%)
Sep 02, 2020 23.63 23.66 23.30 23.64 26,452,492 +0.04(+0.16%)
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.