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 )

32.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Apr 29, 2022 32.81 32.97 32.33 32.34 2,315,970 +0.16(+0.50%)
Apr 28, 2022 31.99 32.24 31.69 32.18 2,456,198 +0.41(+1.27%)
Apr 27, 2022 31.66 31.94 31.58 31.78 3,521,684 +0.36(+1.14%)
Apr 26, 2022 31.94 31.96 31.42 31.42 2,397,803 -0.70(-2.17%)
Apr 25, 2022 31.79 32.16 31.75 32.12 8,919,919 -0.18(-0.55%)
Apr 22, 2022 32.85 32.86 32.30 32.30 1,801,243 -0.22(-0.67%)
Apr 21, 2022 33.16 33.21 32.47 32.51 2,576,906 -0.73(-2.21%)
Apr 20, 2022 33.45 33.49 33.13 33.25 1,897,373 -0.16(-0.48%)
Apr 19, 2022 33.19 33.41 33.10 33.41 1,833,295 -0.17(-0.50%)
Apr 18, 2022 33.55 33.74 33.40 33.58 2,163,233 -0.16(-0.47%)
Apr 14, 2022 34.00 34.02 33.71 33.74 2,596,169 -0.45(-1.32%)
Apr 13, 2022 33.93 34.26 33.93 34.19 1,298,242 +0.41(+1.23%)
Apr 12, 2022 34.22 34.22 33.78 33.78 2,306,330 -0.18(-0.53%)
Apr 11, 2022 34.16 34.22 33.94 33.95 2,706,636 -0.40(-1.15%)
Apr 08, 2022 34.44 34.55 34.32 34.35 1,255,907 -0.01(-0.03%)
Apr 07, 2022 34.44 34.52 34.19 34.36 3,690,013 -0.37(-1.06%)
Apr 06, 2022 34.93 34.94 34.53 34.73 5,875,892 -0.45(-1.29%)
Apr 05, 2022 35.74 35.74 35.12 35.18 1,724,121 -0.67(-1.87%)
Apr 04, 2022 35.65 35.89 35.55 35.85 2,030,135 +0.66(+1.87%)
Apr 01, 2022 35.23 35.38 34.97 35.19 2,606,597 +0.58(+1.69%)
Mar 31, 2022 35.04 35.04 34.60 34.60 3,695,374 -0.55(-1.55%)
Mar 30, 2022 35.25 35.45 35.09 35.15 1,165,096 -0.14(-0.40%)
Mar 29, 2022 35.23 35.37 35.10 35.29 1,815,859 +0.58(+1.68%)
Mar 28, 2022 34.56 34.71 34.39 34.71 1,597,066 +0.16(+0.46%)
Mar 25, 2022 34.50 34.58 34.32 34.55 1,523,941 -0.31(-0.89%)
Mar 24, 2022 34.92 34.93 34.55 34.86 1,893,990 +0.24(+0.68%)
Mar 23, 2022 34.60 34.95 34.43 34.62 2,144,627 -0.15(-0.43%)
Mar 22, 2022 34.70 34.91 34.62 34.77 3,239,179 +0.58(+1.71%)
Mar 21, 2022 34.27 34.34 33.95 34.19 2,704,122 -0.54(-1.55%)
Mar 18, 2022 33.98 34.78 33.87 34.73 1,951,654 +0.48(+1.40%)
Mar 17, 2022 34.09 34.28 33.78 34.25 3,617,324 -0.12(-0.36%)
Mar 16, 2022 33.33 34.39 33.13 34.37 3,031,750 +2.52(+7.90%)
Mar 15, 2022 31.39 31.89 31.20 31.85 2,944,712 +0.14(+0.45%)
Mar 14, 2022 32.14 32.34 31.62 31.71 3,875,551 -0.70(-2.15%)
Mar 11, 2022 33.26 33.32 32.41 32.41 4,416,735 -0.69(-2.08%)
Mar 10, 2022 33.22 33.26 32.89 33.10 3,052,114 -0.57(-1.68%)
Mar 09, 2022 33.13 33.72 33.13 33.66 2,100,065 +0.90(+2.76%)
Mar 08, 2022 32.73 33.16 32.45 32.76 4,373,628 +0.17(+0.52%)
Mar 07, 2022 33.34 33.41 32.56 32.59 1,806,176 -1.27(-3.76%)
Mar 04, 2022 34.16 34.16 33.69 33.86 1,529,108 -0.78(-2.26%)
Mar 03, 2022 35.11 35.15 34.54 34.64 4,585,326 -0.57(-1.63%)
Mar 02, 2022 35.22 35.37 34.88 35.22 1,774,701 +0.08(+0.24%)
Mar 01, 2022 35.44 35.72 34.97 35.13 2,548,247 -0.59(-1.66%)
Feb 28, 2022 35.42 35.78 35.30 35.73 2,420,319 -0.57(-1.56%)
Feb 25, 2022 35.84 36.29 35.78 36.29 2,285,798 +0.63(+1.77%)
Feb 24, 2022 34.60 35.66 34.49 35.66 4,900,304 -0.77(-2.12%)
Feb 23, 2022 37.04 37.04 36.36 36.43 2,180,980 -0.44(-1.20%)
Feb 22, 2022 36.81 37.10 36.61 36.88 5,438,023 -0.56(-1.49%)
Feb 18, 2022 37.43 0 -0.40(-1.05%)
Feb 17, 2022 38.14 38.19 37.78 37.83 2,577,232 -0.46(-1.21%)
Feb 16, 2022 38.06 38.45 37.97 38.29 2,429,353 +0.21(+0.54%)
Feb 15, 2022 37.78 38.10 37.73 38.08 1,957,143 +0.89(+2.38%)
Feb 14, 2022 37.27 37.38 36.98 37.20 2,032,865 -0.21(-0.55%)
Feb 11, 2022 38.04 38.15 37.34 37.40 1,812,367 -0.57(-1.51%)
Feb 10, 2022 38.00 38.49 37.91 37.98 3,235,405 -0.25(-0.67%)
Feb 09, 2022 38.02 38.23 37.94 38.23 3,136,195 +0.54(+1.42%)
Feb 08, 2022 37.31 37.69 37.27 37.69 1,469,157 +0.32(+0.86%)
Feb 07, 2022 37.37 37.57 37.26 37.37 1,660,707 -0.08(-0.20%)
Feb 04, 2022 37.22 37.62 37.14 37.45 2,782,978 +0.09(+0.25%)
Feb 03, 2022 37.34 37.53 37.36 2,863,406 -0.41(-1.07%)
Feb 02, 2022 37.97 37.97 37.50 37.76 2,697,236 +0.00(+0.00%)
Feb 01, 2022 37.68 37.76 37.37 37.76 2,193,417 +0.17(+0.45%)
Jan 31, 2022 36.88 37.65 37.59 2,719,341 +1.11(+3.05%)
Jan 28, 2022 36.31 36.48 35.94 36.48 3,640,758 +0.23(+0.62%)
Jan 27, 2022 36.64 36.72 36.24 36.25 10,606,947 -0.47(-1.28%)
Jan 26, 2022 37.35 37.42 36.61 36.72 2,416,595 -0.44(-1.19%)
Jan 25, 2022 37.04 37.33 36.76 37.17 3,566,162 +0.00(+0.00%)
Jan 24, 2022 37.01 37.21 36.32 37.17 12,679,686 -0.41(-1.08%)
Jan 21, 2022 38.11 38.17 37.57 37.57 1,447,236 -0.58(-1.53%)
Jan 20, 2022 38.52 38.80 38.14 38.16 1,656,781 +0.19(+0.50%)
Jan 19, 2022 38.07 38.15 37.91 37.97 1,843,403 +0.16(+0.42%)
Jan 18, 2022 37.86 38.01 37.77 37.81 3,591,091 -0.67(-1.74%)
Jan 14, 2022 38.48 0 +0.03(+0.07%)
Jan 13, 2022 38.81 38.87 38.45 38.45 1,120,466 -0.53(-1.35%)
Jan 12, 2022 38.77 39.01 38.69 38.98 1,748,316 +0.63(+1.65%)
Jan 11, 2022 37.85 38.35 37.74 38.34 3,161,971 +0.92(+2.47%)
Jan 10, 2022 37.43 37.53 37.15 37.42 2,810,127 +0.04(+0.10%)
Jan 07, 2022 37.28 37.45 37.09 37.38 1,842,236 +0.36(+0.97%)
Jan 06, 2022 36.99 37.21 36.83 37.03 1,509,133 +0.13(+0.36%)
Jan 05, 2022 37.31 37.55 36.86 36.89 1,717,813 -0.63(-1.68%)
Jan 04, 2022 37.71 37.75 37.44 37.53 3,218,539 -0.14(-0.38%)
Jan 03, 2022 37.58 37.71 37.36 37.67 1,896,150 +0.22(+0.58%)
Dec 31, 2021 37.52 37.78 37.40 37.45 2,314,526 -0.08(-0.23%)
Dec 30, 2021 37.05 37.62 37.05 37.53 2,051,256 +0.42(+1.14%)
Dec 29, 2021 37.20 37.26 36.96 37.11 1,539,505 -0.16(-0.43%)
Dec 28, 2021 37.34 37.38 37.22 37.27 1,468,830 -0.13(-0.35%)
Dec 27, 2021 37.16 37.43 37.16 37.40 1,626,640 +0.18(+0.48%)
Dec 23, 2021 37.05 37.29 36.98 37.22 1,356,320 +0.16(+0.43%)
Dec 22, 2021 36.74 37.06 36.69 37.06 2,180,446 +0.19(+0.51%)
Dec 21, 2021 36.59 36.88 36.55 36.88 1,743,382 +0.60(+1.66%)
Dec 20, 2021 36.37 36.37 36.07 36.27 4,125,128 -0.56(-1.51%)
Dec 17, 2021 36.88 36.96 36.67 36.83 2,386,049 -0.18(-0.48%)
Dec 16, 2021 37.28 37.38 36.93 37.01 2,102,583 +0.03(+0.08%)
Dec 15, 2021 36.91 36.98 36.43 36.98 3,458,093 -0.10(-0.28%)
Dec 14, 2021 36.95 37.17 36.91 37.08 2,660,645 -0.06(-0.15%)
Dec 13, 2021 37.50 37.51 37.08 37.14 2,842,550 -0.66(-1.74%)
Dec 10, 2021 37.80 37.85 37.67 37.80 1,279,577 +0.03(+0.07%)
Dec 09, 2021 37.86 37.97 37.72 37.77 2,392,050 -0.23(-0.61%)
Dec 08, 2021 37.83 38.09 37.75 38.00 1,475,266 +0.12(+0.32%)
Dec 07, 2021 37.70 37.89 37.70 37.88 2,038,607 +0.60(+1.61%)
Dec 06, 2021 37.02 37.30 36.83 37.28 2,463,349 +0.26(+0.70%)
Dec 03, 2021 37.54 37.59 36.85 37.02 4,124,361 -0.50(-1.33%)
Dec 02, 2021 37.58 37.83 37.33 37.52 3,735,339 +0.37(+0.99%)
Dec 01, 2021 37.64 37.87 37.11 37.15 3,412,635 +0.14(+0.37%)
Nov 30, 2021 37.10 37.30 37.09 37.01 3,531,656 -0.02(-0.05%)
Nov 29, 2021 37.26 37.32 36.95 37.03 2,172,201 +0.03(+0.07%)
Nov 26, 2021 37.21 37.21 36.76 37.00 1,555,590 -1.16(-3.05%)
Nov 24, 2021 38.06 38.19 37.93 38.17 1,162,348 -0.10(-0.27%)
Nov 23, 2021 38.30 38.44 38.24 38.27 1,683,348 -0.04(-0.10%)
Nov 22, 2021 38.53 38.65 38.30 38.31 3,365,673 -0.26(-0.67%)
Nov 19, 2021 38.70 38.80 38.56 38.56 1,276,081 -0.15(-0.38%)
Nov 18, 2021 38.77 38.72 38.50 38.71 1,497,453 -0.41(-1.04%)
Nov 17, 2021 39.39 39.39 39.00 39.12 1,919,171 -0.15(-0.38%)
Nov 16, 2021 39.30 39.38 39.15 39.27 1,672,904 +0.03(+0.07%)
Nov 15, 2021 39.44 39.46 39.21 39.24 875,465 -0.13(-0.33%)
Nov 12, 2021 39.24 39.39 39.18 39.37 828,674 +0.04(+0.09%)
Nov 11, 2021 39.16 39.41 39.15 39.33 784,737 +0.66(+1.69%)
Nov 10, 2021 38.92 38.67 1,221,958 -0.17(-0.43%)
Nov 09, 2021 39.00 39.13 38.79 38.84 1,431,621 -0.12(-0.31%)
Nov 08, 2021 38.87 39.02 38.83 38.96 886,844 +0.30(+0.79%)
Nov 05, 2021 38.82 38.83 38.50 38.66 893,679 -0.04(-0.10%)
Nov 04, 2021 38.82 38.85 38.57 38.69 879,848 -0.14(-0.36%)
Nov 03, 2021 38.55 38.84 38.40 38.83 987,930 +0.28(+0.72%)
Nov 02, 2021 38.68 38.68 38.54 38.55 1,091,802 -0.35(-0.90%)
Nov 01, 2021 38.59 38.92 38.82 38.91 1,298,027 +0.26(+0.67%)
Oct 29, 2021 38.67 38.73 38.42 38.65 2,288,389 -0.55(-1.41%)
Oct 28, 2021 38.98 39.20 39.20 1,792,691 +0.04(+0.09%)
Oct 27, 2021 39.30 39.46 39.14 39.16 1,322,344 -0.31(-0.79%)
Oct 26, 2021 39.84 39.48 1,961,833 -0.26(-0.65%)
Oct 25, 2021 39.71 39.80 39.52 39.74 1,176,621 +0.22(+0.56%)
Oct 22, 2021 39.65 39.81 39.38 39.51 2,732,569 -0.07(-0.19%)
Oct 21, 2021 39.57 39.68 39.48 39.59 10,329,301 -0.44(-1.11%)
Oct 20, 2021 40.05 40.10 39.91 40.03 1,793,964 +0.09(+0.23%)
Oct 19, 2021 39.75 40.01 39.67 39.94 1,515,131 +0.50(+1.26%)
Oct 18, 2021 39.33 39.57 39.27 39.44 815,405 -0.03(-0.07%)
Oct 15, 2021 39.20 39.56 39.17 39.47 1,163,787 +0.46(+1.18%)
Oct 14, 2021 39.07 39.07 38.86 39.01 945,040 +0.12(+0.31%)
Oct 13, 2021 38.61 38.90 38.54 38.89 1,177,859 +0.61(+1.59%)
Oct 12, 2021 38.50 38.52 38.24 38.28 1,349,530 -0.13(-0.34%)
Oct 11, 2021 38.67 38.81 38.41 38.41 1,181,652 -0.08(-0.22%)
Oct 08, 2021 38.52 38.61 38.40 38.49 1,686,718 +0.07(+0.19%)
Oct 07, 2021 38.24 38.60 38.20 38.42 1,318,740 +0.72(+1.91%)
Oct 06, 2021 37.42 37.74 37.26 37.70 4,592,473 -0.15(-0.39%)
Oct 05, 2021 37.66 37.98 37.64 37.84 2,317,947 +0.30(+0.79%)
Oct 04, 2021 37.83 37.89 37.32 37.55 4,018,865 -0.59(-1.55%)
Oct 01, 2021 38.25 38.33 37.83 38.14 11,960,739 -0.11(-0.29%)
Sep 30, 2021 38.32 38.50 38.15 38.25 1,028,046 +0.28(+0.73%)
Sep 29, 2021 38.20 38.31 37.94 37.97 1,381,687 -0.36(-0.94%)
Sep 28, 2021 38.58 38.66 38.20 38.33 1,718,171 -0.51(-1.31%)
Sep 27, 2021 38.58 38.93 38.50 38.84 1,111,142 +0.29(+0.74%)
Sep 24, 2021 38.67 38.71 38.55 38.55 880,555 -0.42(-1.09%)
Sep 23, 2021 38.89 39.06 38.81 38.98 1,097,029 +0.23(+0.60%)
Sep 22, 2021 38.55 39.00 38.55 38.75 1,237,287 +0.49(+1.28%)
Sep 21, 2021 38.23 38.36 38.08 38.26 1,463,817 +0.28(+0.73%)
Sep 20, 2021 38.13 38.31 37.67 37.98 1,613,281 -1.02(-2.60%)
Sep 17, 2021 39.20 39.24 38.94 39.00 1,045,657 -0.18(-0.45%)
Sep 16, 2021 38.99 39.21 38.92 39.17 1,109,608 -0.45(-1.14%)
Sep 15, 2021 39.48 39.64 39.34 39.63 1,045,116 -0.03(-0.07%)
Sep 14, 2021 39.87 39.87 39.58 39.65 1,253,376 -0.30(-0.76%)
Sep 13, 2021 39.88 40.05 39.74 39.96 2,154,060 +0.11(+0.28%)
Sep 10, 2021 40.16 40.19 39.81 39.85 1,290,650 -0.02(-0.05%)
Sep 09, 2021 39.75 39.93 39.66 39.87 1,205,937 -0.07(-0.18%)
Sep 08, 2021 40.35 40.35 39.88 39.94 1,347,310 -0.65(-1.59%)
Sep 07, 2021 40.38 40.68 40.38 40.59 2,083,774 +0.29(+0.71%)
Sep 03, 2021 40.13 40.35 40.13 40.30 746,455 +0.20(+0.51%)
Sep 02, 2021 40.21 40.31 40.03 40.10 1,176,944 -0.17(-0.41%)
Sep 01, 2021 40.03 40.42 40.03 40.26 1,344,993 +0.42(+1.07%)
Aug 31, 2021 39.85 39.91 39.77 39.84 1,750,262 +0.54(+1.39%)
Aug 30, 2021 39.25 39.34 39.09 39.29 687,357 +0.10(+0.26%)
Aug 27, 2021 38.91 39.19 38.84 39.19 896,351 +0.53(+1.36%)
Aug 26, 2021 38.82 38.86 38.66 38.67 774,751 -0.43(-1.11%)
Aug 25, 2021 39.05 39.11 38.91 39.10 1,249,278 +0.05(+0.12%)
Aug 24, 2021 38.76 39.10 38.70 39.05 1,689,890 +0.87(+2.27%)
Aug 23, 2021 37.94 38.23 37.87 38.19 1,298,503 +0.58(+1.55%)
Aug 20, 2021 37.30 37.64 37.30 37.60 1,988,034 -0.05(-0.12%)
Aug 19, 2021 37.59 37.75 37.46 37.65 1,923,605 -0.52(-1.35%)
Aug 18, 2021 38.38 38.55 38.16 38.17 2,446,945 +0.03(+0.07%)
Aug 17, 2021 38.19 38.31 37.95 38.14 1,631,629 -0.62(-1.60%)
Aug 16, 2021 38.84 38.84 38.56 38.76 869,642 -0.39(-0.99%)
Aug 13, 2021 39.06 39.15 38.88 39.15 1,665,030 -0.06(-0.16%)
Aug 12, 2021 39.23 39.27 39.05 39.21 1,330,907 -0.38(-0.96%)
Aug 11, 2021 39.68 39.68 39.39 39.59 800,786 +0.08(+0.21%)
Aug 10, 2021 39.58 39.60 39.41 39.51 1,040,241 +0.06(+0.16%)
Aug 09, 2021 39.47 39.56 39.39 39.44 920,218 +0.15(+0.38%)
Aug 06, 2021 39.50 39.56 39.18 39.29 1,145,068 -0.36(-0.91%)
Aug 05, 2021 39.63 39.77 39.62 39.65 964,984 -0.07(-0.19%)
Aug 04, 2021 39.84 39.99 39.65 39.73 1,398,443 +0.19(+0.49%)
Aug 03, 2021 39.38 39.53 39.15 39.53 1,232,303 +0.16(+0.40%)
Aug 02, 2021 39.39 39.56 39.31 39.38 2,292,454 +0.40(+1.02%)
Jul 30, 2021 38.99 39.26 38.96 38.98 1,552,642 -0.44(-1.12%)
Jul 29, 2021 39.55 39.55 39.26 39.42 2,143,290 +0.27(+0.68%)
Jul 28, 2021 38.56 39.22 38.50 39.15 2,984,314 +1.04(+2.74%)
Jul 27, 2021 38.03 38.16 37.61 38.11 2,707,124 -0.79(-2.04%)
Jul 26, 2021 38.91 39.12 38.83 38.91 6,762,629 -0.80(-2.02%)
Jul 23, 2021 39.84 39.93 39.54 39.71 24,523,684 -0.70(-1.74%)
Jul 22, 2021 40.42 40.44 40.22 40.41 1,110,611 +0.11(+0.27%)
Jul 21, 2021 39.87 40.30 39.77 40.30 1,223,398 +0.30(+0.74%)
Jul 20, 2021 39.75 40.07 39.61 40.00 2,268,867 +0.17(+0.42%)
Jul 19, 2021 39.93 40.00 39.69 39.84 1,633,894 -0.70(-1.73%)
Jul 16, 2021 40.94 40.97 40.46 40.54 949,456 -0.30(-0.72%)
Jul 15, 2021 40.83 41.00 40.73 40.83 1,900,953 +0.05(+0.11%)
Jul 14, 2021 40.91 40.96 40.66 40.79 1,191,624 +0.20(+0.50%)
Jul 13, 2021 40.63 40.82 40.57 40.59 1,500,070 -0.04(-0.09%)
Jul 12, 2021 40.48 40.62 40.35 40.62 778,772 +0.13(+0.32%)
Jul 09, 2021 40.29 40.53 40.18 40.49 681,301 +0.68(+1.72%)
Jul 08, 2021 39.85 39.97 39.69 39.81 1,879,648 -0.89(-2.18%)
Jul 07, 2021 40.85 40.88 40.48 40.70 3,106,420 +0.08(+0.20%)
Jul 06, 2021 40.82 40.89 40.48 40.61 1,481,882 -0.67(-1.63%)
Jul 02, 2021 41.23 41.31 41.04 41.29 1,202,119 -0.06(-0.13%)
Jul 01, 2021 41.67 41.69 41.16 41.34 3,073,168 -0.33(-0.80%)
Jun 30, 2021 41.65 41.73 41.55 41.67 1,546,503 -0.21(-0.51%)
Jun 29, 2021 41.67 41.89 41.54 41.89 1,841,412 -0.10(-0.24%)
Jun 28, 2021 41.88 41.99 41.80 41.99 886,627 +0.15(+0.35%)
Jun 25, 2021 41.97 41.97 41.70 41.84 2,065,834 +0.23(+0.55%)
Jun 24, 2021 41.48 41.61 41.43 41.61 1,595,677 +0.42(+1.01%)
Jun 23, 2021 41.24 41.44 41.18 41.19 1,088,262 +0.22(+0.54%)
Jun 22, 2021 40.76 40.97 40.66 40.97 1,173,538 -0.23(-0.56%)
Jun 21, 2021 40.94 41.20 40.78 41.20 1,780,153 +0.21(+0.52%)
Jun 18, 2021 41.19 41.30 40.93 40.99 1,869,472 -0.29(-0.69%)
Jun 17, 2021 41.21 41.39 41.12 41.28 1,582,336 +0.28(+0.68%)
Jun 16, 2021 41.50 41.54 40.82 41.00 1,334,644 -0.55(-1.33%)
Jun 15, 2021 41.67 41.67 41.44 41.55 668,780 -0.22(-0.53%)
Jun 14, 2021 41.75 41.85 41.66 41.78 1,026,143 +0.09(+0.22%)
Jun 11, 2021 41.73 41.74 41.55 41.68 955,369 -0.15(-0.35%)
Jun 10, 2021 41.68 41.84 41.60 41.83 1,411,325 +0.41(+0.99%)
Jun 09, 2021 41.60 41.65 41.41 41.42 1,279,381 -0.21(-0.51%)
Jun 08, 2021 41.71 41.71 41.47 41.63 938,073 -0.18(-0.44%)
Jun 07, 2021 41.78 41.82 41.59 41.82 1,191,264 -0.21(-0.50%)
Jun 04, 2021 41.86 42.03 41.83 42.03 4,015,456 +0.39(+0.95%)
Jun 03, 2021 41.71 41.74 41.50 41.63 1,999,089 -0.41(-0.98%)
Jun 02, 2021 42.00 42.07 41.84 42.04 1,170,949 +0.05(+0.11%)
Jun 01, 2021 42.08 42.09 41.86 42.00 1,163,077 +0.90(+2.19%)
May 28, 2021 40.90 41.17 40.90 41.10 1,108,843 +0.22(+0.54%)
May 27, 2021 40.91 40.95 40.76 40.88 2,044,859 -0.03(-0.07%)
May 26, 2021 40.77 40.91 40.69 40.91 1,243,276 +0.33(+0.81%)
May 25, 2021 40.62 40.68 40.45 40.58 1,158,627 +0.40(+1.01%)
May 24, 2021 40.00 40.23 39.92 40.17 1,682,903 +0.38(+0.95%)
May 21, 2021 40.17 40.30 39.74 39.79 3,969,212 -0.61(-1.50%)
May 20, 2021 40.06 40.40 40.04 40.40 1,521,622 +0.47(+1.17%)
May 19, 2021 39.56 40.07 39.52 39.93 3,555,892 -0.12(-0.30%)
May 18, 2021 40.00 40.22 39.93 40.05 1,997,810 +0.51(+1.30%)
May 17, 2021 39.32 39.54 39.22 39.54 3,303,422 -0.05(-0.12%)
May 14, 2021 39.36 39.62 39.18 39.58 1,626,006 +0.72(+1.84%)
May 13, 2021 38.95 39.14 38.61 38.87 2,011,762 -0.01(-0.02%)
May 12, 2021 39.41 39.42 38.79 38.88 2,837,085 -1.07(-2.69%)
May 11, 2021 39.34 40.01 39.33 39.95 1,568,352 -0.19(-0.48%)
May 10, 2021 40.68 40.68 40.10 40.14 1,477,085 -0.68(-1.66%)
May 07, 2021 40.64 40.98 40.60 40.82 1,728,261 +0.35(+0.86%)
May 06, 2021 40.25 40.47 40.13 40.47 1,982,687 +0.34(+0.85%)
May 05, 2021 40.13 40.19 39.95 40.13 1,548,612 +0.17(+0.41%)
May 04, 2021 40.11 40.12 39.65 39.97 2,717,762 -0.42(-1.05%)
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.