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

Emrg Mkts ESG Optimized Ishares MSCI ETF (NQ: ESGE )

33.23 +0.30 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 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 (%)
Dec 30, 2022 29.25 29.38 28.97 29.05 791,469 -0.41(-1.38%)
Dec 29, 2022 29.35 29.52 29.30 29.46 818,086 +0.48(+1.67%)
Dec 28, 2022 29.31 29.33 28.93 28.98 1,144,721 -0.41(-1.38%)
Dec 27, 2022 29.23 29.50 29.19 29.38 1,189,463 +0.42(+1.43%)
Dec 23, 2022 28.98 29.08 28.84 28.97 977,258 -0.01(-0.03%)
Dec 22, 2022 29.19 29.20 28.76 28.98 1,413,362 -0.30(-1.02%)
Dec 21, 2022 28.96 29.28 28.91 29.28 729,574 +0.26(+0.90%)
Dec 20, 2022 28.90 29.12 28.90 29.02 824,830 +0.06(+0.20%)
Dec 19, 2022 29.16 29.16 28.94 28.96 1,722,996 +0.05(+0.17%)
Dec 16, 2022 28.96 29.10 28.88 28.91 1,274,807 +0.08(+0.27%)
Dec 15, 2022 29.29 29.36 28.83 28.83 1,395,269 -0.72(-2.45%)
Dec 14, 2022 29.52 29.70 29.33 29.56 991,394 -0.04(-0.13%)
Dec 13, 2022 29.92 30.04 29.51 29.60 1,517,085 +0.24(+0.83%)
Dec 12, 2022 29.35 29.42 29.16 29.35 1,290,037 -0.16(-0.55%)
Dec 09, 2022 29.75 29.82 29.51 29.51 815,365 -0.22(-0.73%)
Dec 08, 2022 29.65 29.82 29.57 29.73 1,012,092 +0.33(+1.13%)
Dec 07, 2022 29.34 29.47 29.27 29.40 1,104,235 -0.06(-0.19%)
Dec 06, 2022 29.61 29.65 29.39 29.46 862,061 -0.06(-0.19%)
Dec 05, 2022 29.88 29.89 29.46 29.51 851,492 -0.37(-1.24%)
Dec 02, 2022 29.46 29.97 29.46 29.89 901,251 +0.10(+0.35%)
Dec 01, 2022 29.92 29.98 29.68 29.78 812,551 -0.19(-0.63%)
Nov 30, 2022 29.64 30.03 29.51 29.97 1,621,102 +0.96(+3.31%)
Nov 29, 2022 28.98 29.15 28.96 29.01 946,370 +0.63(+2.21%)
Nov 28, 2022 28.40 28.71 28.38 28.38 735,879 -0.15(-0.53%)
Nov 25, 2022 28.59 28.61 28.49 28.54 329,479 -0.06(-0.20%)
Nov 23, 2022 28.39 28.64 28.39 28.59 1,535,396 +0.24(+0.84%)
Nov 22, 2022 28.22 28.40 28.21 28.36 1,502,810 +0.01(+0.03%)
Nov 21, 2022 28.34 28.43 28.25 28.35 954,558 -0.38(-1.32%)
Nov 18, 2022 28.79 28.80 28.59 28.73 2,060,555 -0.15(-0.53%)
Nov 17, 2022 28.27 28.89 28.27 28.88 1,156,316 +0.09(+0.33%)
Nov 16, 2022 29.02 29.04 28.77 28.78 2,151,135 -0.52(-1.78%)
Nov 15, 2022 29.48 29.53 29.07 29.31 1,376,059 +0.71(+2.49%)
Nov 14, 2022 28.63 28.81 28.54 28.59 935,611 -0.22(-0.76%)
Nov 11, 2022 28.55 28.86 28.55 28.81 1,143,064 +0.75(+2.67%)
Nov 10, 2022 27.81 28.10 27.73 28.06 2,287,152 +0.97(+3.58%)
Nov 09, 2022 27.37 27.46 27.04 27.09 1,128,099 -0.50(-1.82%)
Nov 08, 2022 27.40 27.70 27.32 27.60 2,296,426 +0.24(+0.87%)
Nov 07, 2022 27.52 27.56 27.24 27.36 1,692,485 +0.09(+0.31%)
Nov 04, 2022 27.24 27.32 26.94 27.27 1,745,963 +0.97(+3.68%)
Nov 03, 2022 25.95 26.35 25.95 26.30 1,463,539 +0.10(+0.40%)
Nov 02, 2022 26.49 26.16 26.20 2,311,943 -0.16(-0.61%)
Nov 01, 2022 26.54 26.59 26.27 26.36 1,718,438 +0.45(+1.72%)
Oct 31, 2022 25.64 25.94 25.64 25.92 4,240,150 +0.03(+0.11%)
Oct 28, 2022 25.73 25.90 25.62 25.89 983,290 -0.12(-0.47%)
Oct 27, 2022 26.05 26.29 25.99 26.01 1,250,856 -0.20(-0.76%)
Oct 26, 2022 25.89 26.44 25.89 26.21 1,143,811 +0.42(+1.62%)
Oct 25, 2022 25.59 25.83 25.59 25.79 1,876,234 +0.26(+1.00%)
Oct 24, 2022 25.57 25.61 25.23 25.54 2,612,968 -1.01(-3.79%)
Oct 21, 2022 26.05 26.57 25.98 26.54 3,121,691 +0.40(+1.53%)
Oct 20, 2022 26.15 26.55 26.11 26.14 15,906,777 +0.14(+0.55%)
Oct 19, 2022 26.13 26.24 25.93 26.00 961,337 -0.50(-1.90%)
Oct 18, 2022 26.78 26.81 26.31 26.50 1,334,740 +0.01(+0.04%)
Oct 17, 2022 26.30 26.59 26.30 26.49 1,332,955 +0.70(+2.72%)
Oct 14, 2022 26.33 26.35 25.78 25.79 1,007,782 -0.40(-1.52%)
Oct 13, 2022 25.46 26.29 25.37 26.19 1,280,825 +0.13(+0.51%)
Oct 12, 2022 26.02 26.18 25.96 26.06 1,625,791 +0.07(+0.26%)
Oct 11, 2022 26.11 26.30 25.93 25.99 1,938,590 -0.44(-1.65%)
Oct 10, 2022 26.61 26.61 26.32 26.43 1,053,680 -0.32(-1.21%)
Oct 07, 2022 27.09 27.12 26.72 26.75 1,636,737 -0.62(-2.26%)
Oct 06, 2022 27.42 27.58 27.34 27.37 1,072,352 -0.17(-0.62%)
Oct 05, 2022 27.43 27.64 27.26 27.54 964,917 -0.04(-0.14%)
Oct 04, 2022 27.26 27.63 27.26 27.58 1,160,101 +0.85(+3.16%)
Oct 03, 2022 26.46 26.80 26.38 26.73 1,516,611 +0.46(+1.73%)
Sep 30, 2022 26.41 26.61 26.28 26.28 2,123,758 -0.16(-0.61%)
Sep 29, 2022 26.59 26.59 26.24 26.44 933,824 -0.65(-2.38%)
Sep 28, 2022 26.69 27.13 26.62 27.08 1,247,195 +0.27(+0.99%)
Sep 27, 2022 27.06 27.23 26.71 26.82 1,115,167 -0.06(-0.21%)
Sep 26, 2022 27.06 27.19 26.81 26.87 1,682,212 -0.33(-1.22%)
Sep 23, 2022 27.35 27.39 27.04 27.21 2,902,897 -0.66(-2.39%)
Sep 22, 2022 28.01 28.03 27.78 27.87 857,575 -0.11(-0.41%)
Sep 21, 2022 28.30 28.47 27.99 27.99 1,128,111 -0.47(-1.64%)
Sep 20, 2022 28.47 28.57 28.35 28.45 915,509 -0.20(-0.70%)
Sep 19, 2022 28.28 28.65 28.28 28.65 1,207,202 +0.17(+0.60%)
Sep 16, 2022 28.50 28.60 28.36 28.48 932,234 -0.27(-0.93%)
Sep 15, 2022 28.88 29.04 28.71 28.75 1,070,303 -0.33(-1.14%)
Sep 14, 2022 29.08 29.14 28.94 29.08 1,366,637 +0.17(+0.59%)
Sep 13, 2022 29.24 29.36 28.87 28.91 981,765 -0.94(-3.15%)
Sep 12, 2022 29.69 29.89 29.63 29.85 813,242 +0.41(+1.39%)
Sep 09, 2022 29.28 29.50 29.28 29.44 1,171,204 +0.45(+1.54%)
Sep 08, 2022 28.80 29.00 28.75 28.99 1,146,425 -0.15(-0.52%)
Sep 07, 2022 28.73 29.15 28.72 29.14 1,002,314 +0.27(+0.92%)
Sep 06, 2022 29.13 29.14 28.85 28.88 1,093,174 -0.38(-1.30%)
Sep 02, 2022 29.53 29.61 29.20 29.26 1,255,394 -0.31(-1.06%)
Sep 01, 2022 29.50 29.57 29.26 29.57 1,967,762 -0.24(-0.80%)
Aug 31, 2022 29.98 30.15 29.81 29.81 1,033,516 +0.13(+0.45%)
Aug 30, 2022 30.18 30.19 29.62 29.68 1,559,751 -0.40(-1.33%)
Aug 29, 2022 30.13 30.31 30.07 30.07 1,131,643 -0.21(-0.69%)
Aug 26, 2022 31.02 31.04 30.26 30.28 2,031,451 -0.51(-1.67%)
Aug 25, 2022 30.40 30.80 30.33 30.80 4,123,586 +0.68(+2.27%)
Aug 24, 2022 29.86 30.27 29.86 30.11 542,868 +0.01(+0.03%)
Aug 23, 2022 30.00 30.24 29.94 30.10 853,835 +0.10(+0.35%)
Aug 22, 2022 30.05 30.11 29.98 30.00 978,435 -0.28(-0.91%)
Aug 19, 2022 30.40 30.43 30.20 30.27 677,611 -0.43(-1.39%)
Aug 18, 2022 30.79 30.81 30.59 30.70 669,886 -0.22(-0.71%)
Aug 17, 2022 30.87 31.04 30.81 30.92 717,006 -0.11(-0.37%)
Aug 16, 2022 30.97 31.11 30.95 31.03 589,519 -0.05(-0.15%)
Aug 15, 2022 30.97 31.13 30.93 31.08 586,443 -0.15(-0.49%)
Aug 12, 2022 30.93 31.23 30.89 31.23 571,484 +0.29(+0.95%)
Aug 11, 2022 31.03 31.34 30.86 30.94 798,629 +0.17(+0.56%)
Aug 10, 2022 30.62 30.80 30.47 30.77 579,785 +0.40(+1.31%)
Aug 09, 2022 30.56 30.57 30.32 30.37 827,285 -0.14(-0.47%)
Aug 08, 2022 30.51 30.67 30.44 30.51 718,843 +0.06(+0.19%)
Aug 05, 2022 30.26 30.51 30.25 30.45 659,419 -0.03(-0.09%)
Aug 04, 2022 30.43 30.54 30.34 30.48 911,629 +0.27(+0.88%)
Aug 03, 2022 30.02 30.26 29.87 30.22 707,751 +0.28(+0.92%)
Aug 02, 2022 29.88 30.27 29.78 29.94 1,053,897 -0.18(-0.60%)
Aug 01, 2022 30.05 30.31 29.86 30.12 1,049,209 -0.27(-0.88%)
Jul 29, 2022 30.12 30.39 30.02 30.39 1,095,419 -0.17(-0.56%)
Jul 28, 2022 30.47 30.60 30.16 30.56 1,046,092 +0.08(+0.25%)
Jul 27, 2022 30.16 30.55 30.05 30.48 962,132 +0.59(+1.97%)
Jul 26, 2022 30.14 30.22 29.87 29.89 994,872 -0.32(-1.07%)
Jul 25, 2022 30.14 30.22 30.06 30.22 1,160,210 +0.09(+0.32%)
Jul 22, 2022 30.37 30.44 30.02 30.12 1,512,474 -0.30(-1.00%)
Jul 21, 2022 30.20 30.45 30.15 30.43 3,174,513 +0.37(+1.23%)
Jul 20, 2022 30.11 30.17 29.94 30.06 852,592 -0.11(-0.38%)
Jul 19, 2022 30.08 30.21 29.99 30.17 1,018,963 +0.45(+1.50%)
Jul 18, 2022 29.97 30.11 29.69 29.72 1,833,034 +0.19(+0.64%)
Jul 15, 2022 29.37 29.53 29.13 29.53 2,063,135 +0.17(+0.58%)
Jul 14, 2022 29.28 29.40 29.05 29.36 1,117,902 -0.21(-0.71%)
Jul 13, 2022 29.24 29.72 29.21 29.57 913,898 -0.05(-0.16%)
Jul 12, 2022 29.64 29.81 29.52 29.62 938,042 -0.15(-0.51%)
Jul 11, 2022 29.94 29.94 29.67 29.77 967,182 -0.84(-2.73%)
Jul 08, 2022 30.52 30.74 30.40 30.61 705,784 -0.05(-0.15%)
Jul 07, 2022 30.45 30.77 30.45 30.65 707,313 +0.61(+2.02%)
Jul 06, 2022 30.07 30.16 29.83 30.05 978,758 -0.19(-0.63%)
Jul 05, 2022 29.89 30.24 29.72 30.24 1,657,683 -0.23(-0.75%)
Jul 01, 2022 30.33 30.48 30.14 30.46 1,224,714 -0.22(-0.71%)
Jun 30, 2022 30.40 30.73 30.22 30.68 1,749,020 -0.19(-0.62%)
Jun 29, 2022 30.86 30.96 30.74 30.87 2,077,950 -0.11(-0.37%)
Jun 28, 2022 31.42 31.58 30.99 30.99 3,481,904 -0.23(-0.73%)
Jun 27, 2022 31.40 31.41 31.18 31.21 1,204,251 -0.03(-0.09%)
Jun 24, 2022 30.83 31.25 30.83 31.24 1,526,394 +0.71(+2.33%)
Jun 23, 2022 30.49 30.65 30.26 30.53 1,494,696 +0.13(+0.44%)
Jun 22, 2022 30.27 30.60 30.26 30.40 1,234,295 -0.58(-1.87%)
Jun 21, 2022 30.88 31.08 30.86 30.98 1,568,655 +0.52(+1.72%)
Jun 17, 2022 30.52 30.69 30.26 30.45 2,166,423 +0.14(+0.47%)
Jun 16, 2022 30.30 30.46 30.10 30.31 1,894,459 -0.99(-3.16%)
Jun 15, 2022 30.92 31.52 30.77 31.30 2,691,375 +0.47(+1.54%)
Jun 14, 2022 30.74 30.93 30.60 30.83 1,746,896 +0.47(+1.56%)
Jun 13, 2022 30.66 30.83 30.26 30.35 3,456,244 -1.08(-3.44%)
Jun 10, 2022 31.73 31.80 31.39 31.43 1,591,683 -0.36(-1.13%)
Jun 09, 2022 32.23 32.34 31.79 31.79 2,212,099 -0.72(-2.20%)
Jun 08, 2022 32.47 32.64 32.40 32.51 1,968,760 +0.14(+0.44%)
Jun 07, 2022 32.09 32.40 32.01 32.37 2,083,029 +0.13(+0.41%)
Jun 06, 2022 32.58 32.73 32.20 32.24 1,521,244 +0.18(+0.56%)
Jun 03, 2022 32.27 32.33 32.02 32.06 2,367,511 -0.59(-1.82%)
Jun 02, 2022 32.21 32.66 32.13 32.65 3,877,759 +0.58(+1.82%)
Jun 01, 2022 32.54 32.59 31.97 32.07 5,262,043 -0.34(-1.05%)
May 31, 2022 32.75 32.77 32.41 32.41 6,057,993 +0.54(+1.69%)
May 27, 2022 31.66 31.91 31.62 31.87 2,367,305 +0.40(+1.26%)
May 26, 2022 30.92 31.52 30.91 31.47 1,677,046 +0.49(+1.58%)
May 25, 2022 30.79 31.09 30.71 30.98 2,451,627 +0.12(+0.40%)
May 24, 2022 30.98 30.99 30.61 30.86 3,326,453 -0.61(-1.95%)
May 23, 2022 31.43 31.57 31.29 31.47 3,687,193 +0.30(+0.97%)
May 20, 2022 31.40 31.50 30.81 31.17 4,809,518 +0.07(+0.21%)
May 19, 2022 30.81 31.24 30.80 31.11 12,214,471 +0.38(+1.23%)
May 18, 2022 31.32 31.42 30.65 30.73 52,583,128 -0.82(-2.60%)
May 17, 2022 31.59 31.66 31.33 31.55 1,956,787 +0.75(+2.45%)
May 16, 2022 30.71 30.93 30.61 30.80 2,652,421 -0.10(-0.34%)
May 13, 2022 30.44 30.91 30.41 30.90 1,617,795 +0.81(+2.69%)
May 12, 2022 30.02 30.35 29.76 30.09 1,676,393 -0.19(-0.62%)
May 11, 2022 30.80 30.93 30.25 30.28 2,283,519 -0.22(-0.71%)
May 10, 2022 30.78 30.84 30.21 30.49 3,611,072 +0.22(+0.72%)
May 09, 2022 30.62 30.75 30.26 30.28 1,917,485 -0.86(-2.75%)
May 06, 2022 31.31 31.39 30.98 31.13 2,565,126 -0.41(-1.28%)
May 05, 2022 32.11 32.15 31.28 31.54 2,401,671 -1.26(-3.85%)
May 04, 2022 32.20 32.92 31.98 32.80 2,807,384 +0.28(+0.87%)
May 03, 2022 32.44 32.54 32.34 32.52 2,003,573 +0.24(+0.76%)
May 02, 2022 32.26 32.42 31.90 32.27 4,026,824 -0.07(-0.20%)
Apr 29, 2022 32.81 32.97 32.33 32.34 2,316,214 +0.16(+0.50%)
Apr 28, 2022 31.99 32.24 31.69 32.18 2,456,457 +0.41(+1.27%)
Apr 27, 2022 31.65 31.93 31.57 31.77 3,522,055 +0.36(+1.14%)
Apr 26, 2022 31.93 31.95 31.42 31.42 2,398,056 -0.70(-2.17%)
Apr 25, 2022 31.78 32.16 31.75 32.11 8,920,858 -0.18(-0.55%)
Apr 22, 2022 32.85 32.86 32.29 32.29 1,801,433 -0.22(-0.67%)
Apr 21, 2022 33.16 33.21 32.46 32.51 2,577,178 -0.73(-2.21%)
Apr 20, 2022 33.44 33.49 33.13 33.24 1,897,573 -0.16(-0.48%)
Apr 19, 2022 33.19 33.40 33.09 33.40 1,833,488 -0.17(-0.51%)
Apr 18, 2022 33.55 33.73 33.40 33.57 2,163,461 -0.16(-0.47%)
Apr 14, 2022 34.00 34.02 33.71 33.73 2,596,442 -0.45(-1.32%)
Apr 13, 2022 33.92 34.25 33.92 34.19 1,298,379 +0.41(+1.23%)
Apr 12, 2022 34.21 34.21 33.77 33.77 2,306,573 -0.18(-0.53%)
Apr 11, 2022 34.16 34.22 33.93 33.95 2,706,921 -0.40(-1.15%)
Apr 08, 2022 34.43 34.54 34.32 34.35 1,256,039 -0.01(-0.03%)
Apr 07, 2022 34.44 34.52 34.19 34.36 3,690,401 -0.37(-1.06%)
Apr 06, 2022 34.93 34.94 34.53 34.72 5,876,511 -0.45(-1.29%)
Apr 05, 2022 35.74 35.74 35.11 35.18 1,724,303 -0.67(-1.87%)
Apr 04, 2022 35.65 35.88 35.55 35.84 2,030,349 +0.66(+1.87%)
Apr 01, 2022 35.22 35.37 34.97 35.19 2,606,872 +0.58(+1.69%)
Mar 31, 2022 35.03 35.03 34.60 34.60 3,695,763 -0.55(-1.55%)
Mar 30, 2022 35.25 35.45 35.09 35.15 1,165,218 -0.14(-0.40%)
Mar 29, 2022 35.22 35.36 35.10 35.29 1,816,050 +0.58(+1.68%)
Mar 28, 2022 34.55 34.70 34.38 34.70 1,597,234 +0.16(+0.46%)
Mar 25, 2022 34.50 34.57 34.32 34.54 1,524,101 -0.31(-0.89%)
Mar 24, 2022 34.92 34.93 34.54 34.86 1,894,190 +0.24(+0.68%)
Mar 23, 2022 34.60 34.95 34.42 34.62 2,144,853 -0.15(-0.43%)
Mar 22, 2022 34.70 34.91 34.62 34.77 3,239,520 +0.58(+1.71%)
Mar 21, 2022 34.26 34.33 33.94 34.19 2,704,406 -0.54(-1.55%)
Mar 18, 2022 33.98 34.78 33.87 34.72 1,951,859 +0.48(+1.40%)
Mar 17, 2022 34.08 34.28 33.78 34.24 3,617,704 -0.12(-0.36%)
Mar 16, 2022 33.33 34.39 33.12 34.37 3,032,070 +2.52(+7.90%)
Mar 15, 2022 31.39 31.88 31.20 31.85 2,945,022 +0.14(+0.45%)
Mar 14, 2022 32.13 32.34 31.62 31.71 3,875,959 -0.70(-2.15%)
Mar 11, 2022 33.25 33.32 32.41 32.41 4,417,200 -0.69(-2.08%)
Mar 10, 2022 33.22 33.25 32.89 33.09 3,052,435 -0.57(-1.68%)
Mar 09, 2022 33.12 33.72 33.12 33.66 2,100,286 +0.90(+2.76%)
Mar 08, 2022 32.73 33.16 32.44 32.75 4,374,089 +0.17(+0.52%)
Mar 07, 2022 33.34 33.40 32.56 32.59 1,806,366 -1.27(-3.76%)
Mar 04, 2022 34.16 34.16 33.69 33.86 1,529,269 -0.78(-2.26%)
Mar 03, 2022 35.11 35.15 34.53 34.64 4,585,808 -0.57(-1.63%)
Mar 02, 2022 35.21 35.37 34.88 35.21 1,774,888 +0.08(+0.24%)
Mar 01, 2022 35.44 35.71 34.97 35.13 2,548,515 -0.59(-1.66%)
Feb 28, 2022 35.42 35.78 35.30 35.72 2,420,574 -0.57(-1.56%)
Feb 25, 2022 35.84 36.29 35.78 36.29 2,286,038 +0.63(+1.77%)
Feb 24, 2022 34.60 35.66 34.49 35.66 4,900,820 -0.77(-2.12%)
Feb 23, 2022 37.03 37.03 36.35 36.43 2,181,210 -0.44(-1.20%)
Feb 22, 2022 36.81 37.10 36.60 36.87 5,438,596 -0.56(-1.49%)
Feb 18, 2022 37.43 0 -0.40(-1.05%)
Feb 17, 2022 38.13 38.19 37.78 37.82 2,577,503 -0.46(-1.21%)
Feb 16, 2022 38.06 38.45 37.96 38.28 2,429,609 +0.21(+0.54%)
Feb 15, 2022 37.78 38.10 37.73 38.08 1,957,349 +0.89(+2.38%)
Feb 14, 2022 37.27 37.38 36.97 37.19 2,033,079 -0.21(-0.55%)
Feb 11, 2022 38.04 38.15 37.33 37.40 1,812,558 -0.57(-1.51%)
Feb 10, 2022 37.99 38.48 37.90 37.97 3,235,746 -0.25(-0.67%)
Feb 09, 2022 38.02 38.23 37.94 38.23 3,136,526 +0.54(+1.42%)
Feb 08, 2022 37.30 37.69 37.27 37.69 1,469,311 +0.32(+0.86%)
Feb 07, 2022 37.37 37.57 37.26 37.37 1,660,882 -0.08(-0.20%)
Feb 04, 2022 37.22 37.62 37.13 37.45 2,783,271 +0.09(+0.25%)
Feb 03, 2022 37.33 37.53 37.35 2,863,707 -0.41(-1.07%)
Feb 02, 2022 37.96 37.96 37.49 37.76 2,697,520 +0.00(+0.00%)
Feb 01, 2022 37.67 37.76 37.37 37.76 2,193,648 +0.17(+0.45%)
Jan 31, 2022 36.88 37.65 37.59 2,719,628 +1.11(+3.05%)
Jan 28, 2022 36.31 36.48 35.94 36.48 3,641,141 +0.23(+0.62%)
Jan 27, 2022 36.64 36.72 36.24 36.25 10,608,064 -0.47(-1.28%)
Jan 26, 2022 37.34 37.42 36.60 36.72 2,416,849 -0.44(-1.19%)
Jan 25, 2022 37.03 37.33 36.76 37.16 3,566,537 +0.00(+0.00%)
Jan 24, 2022 37.00 37.21 36.32 37.16 12,681,021 -0.41(-1.08%)
Jan 21, 2022 38.11 38.16 37.57 37.57 1,447,388 -0.58(-1.53%)
Jan 20, 2022 38.52 38.79 38.13 38.15 1,656,955 +0.19(+0.50%)
Jan 19, 2022 38.07 38.14 37.90 37.96 1,843,597 +0.16(+0.42%)
Jan 18, 2022 37.86 38.01 37.77 37.80 3,591,469 -0.67(-1.74%)
Jan 14, 2022 38.47 0 +0.03(+0.07%)
Jan 13, 2022 38.80 38.87 38.44 38.44 1,120,584 -0.53(-1.35%)
Jan 12, 2022 38.76 39.00 38.69 38.97 1,748,500 +0.63(+1.65%)
Jan 11, 2022 37.84 38.35 37.74 38.34 3,162,304 +0.92(+2.47%)
Jan 10, 2022 37.43 37.53 37.14 37.42 2,810,423 +0.04(+0.10%)
Jan 07, 2022 37.28 37.45 37.09 37.38 1,842,430 +0.36(+0.97%)
Jan 06, 2022 36.98 37.21 36.82 37.02 1,509,292 +0.13(+0.36%)
Jan 05, 2022 37.30 37.55 36.85 36.89 1,717,994 -0.63(-1.68%)
Jan 04, 2022 37.71 37.75 37.44 37.52 3,218,878 -0.14(-0.38%)
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.