Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.48 25.52 25.34 25.37 2,722,759 +0.16(+0.65%)
May 30, 2017 25.23 25.32 25.18 25.21 1,717,924 +0.02(+0.10%)
May 26, 2017 25.15 25.21 25.14 25.18 3,319,091 -0.14(-0.55%)
May 25, 2017 25.32 25.38 25.29 25.32 1,394,990 -0.04(-0.16%)
May 24, 2017 25.30 25.37 25.24 25.36 3,783,725 +0.02(+0.10%)
May 23, 2017 25.45 25.47 25.31 25.34 4,318,340 -0.03(-0.13%)
May 22, 2017 25.38 25.45 25.33 25.37 7,516,610 +0.05(+0.19%)
May 19, 2017 25.26 25.36 25.24 25.32 4,937,378 +0.27(+1.08%)
May 18, 2017 24.92 25.07 24.90 25.05 3,174,775 +0.04(+0.16%)
May 17, 2017 25.22 25.26 25.01 25.01 3,488,478 -0.36(-1.42%)
May 16, 2017 25.40 25.42 25.32 25.37 2,783,919 +0.23(+0.91%)
May 15, 2017 25.02 25.16 25.00 25.14 1,816,994 +0.16(+0.65%)
May 12, 2017 24.86 24.99 24.84 24.98 2,353,200 +0.23(+0.93%)
May 11, 2017 24.75 24.75 24.61 24.75 1,475,052 -0.06(-0.23%)
May 10, 2017 24.87 24.88 24.77 24.81 1,564,710 -0.02(-0.10%)
May 09, 2017 24.89 24.93 24.78 24.83 6,482,386 -0.07(-0.26%)
May 08, 2017 24.90 24.91 24.83 24.90 6,453,185 -0.36(-1.42%)
May 05, 2017 24.88 25.28 24.87 25.26 6,135,998 +0.38(+1.51%)
May 04, 2017 24.69 24.90 24.69 24.88 2,988,843 +0.42(+1.71%)
May 03, 2017 24.46 24.51 24.44 24.46 4,697,167 -0.05(-0.20%)
May 02, 2017 24.39 24.53 24.35 24.51 2,324,998 +0.08(+0.33%)
May 01, 2017 24.33 24.46 24.32 24.43 2,604,412 +0.16(+0.64%)
Apr 28, 2017 24.33 24.35 24.27 24.28 3,115,528 +0.01(+0.03%)
Apr 27, 2017 24.32 24.32 24.21 24.27 2,380,755 -0.05(-0.20%)
Apr 26, 2017 24.30 24.37 24.27 24.32 2,189,970 -0.14(-0.57%)
Apr 25, 2017 24.33 24.48 24.31 24.46 3,201,051 +0.20(+0.81%)
Apr 24, 2017 24.16 24.28 24.15 24.26 5,152,958 +1.08(+4.66%)
Apr 21, 2017 23.16 23.20 23.11 23.18 5,328,534 +0.00(+0.00%)
Apr 20, 2017 23.21 23.27 23.16 23.18 7,292,151 +0.16(+0.67%)
Apr 19, 2017 23.14 23.15 23.01 23.03 1,446,118 -0.08(-0.35%)
Apr 18, 2017 23.04 23.13 22.97 23.11 2,885,924 -0.02(-0.11%)
Apr 17, 2017 23.10 23.17 23.07 23.13 3,735,059 +0.11(+0.46%)
Apr 13, 2017 23.09 23.12 23.00 23.03 4,199,616 -0.20(-0.88%)
Apr 12, 2017 23.16 23.23 23.09 23.23 2,205,264 +0.05(+0.21%)
Apr 11, 2017 23.22 23.25 22.97 23.18 3,945,470 +0.01(+0.04%)
Apr 10, 2017 23.16 23.25 23.16 23.17 2,824,188 -0.08(-0.35%)
Apr 07, 2017 23.21 23.30 23.21 23.25 4,193,598 -0.07(-0.28%)
Apr 06, 2017 23.33 23.39 23.29 23.32 2,495,293 -0.01(-0.04%)
Apr 05, 2017 23.40 23.48 23.30 23.33 14,647,296 -0.17(-0.73%)
Apr 04, 2017 23.39 23.51 23.37 23.50 5,146,150 +0.02(+0.07%)
Apr 03, 2017 23.55 23.57 23.30 23.48 4,925,113 -0.03(-0.14%)
Mar 31, 2017 23.44 23.60 23.43 23.52 3,833,225 +0.10(+0.42%)
Mar 30, 2017 23.48 23.53 23.41 23.42 2,997,384 -0.12(-0.52%)
Mar 29, 2017 23.52 23.54 23.46 23.54 6,135,281 -0.02(-0.10%)
Mar 28, 2017 23.48 23.65 23.47 23.57 6,942,771 +0.16(+0.66%)
Mar 27, 2017 23.30 23.42 23.25 23.41 7,934,967 +0.06(+0.25%)
Mar 24, 2017 23.30 23.43 23.28 23.35 9,670,722 +0.15(+0.63%)
Mar 23, 2017 23.03 23.27 23.03 23.21 2,526,470 +0.11(+0.50%)
Mar 22, 2017 23.03 23.13 23.01 23.09 2,321,044 +0.01(+0.04%)
Mar 21, 2017 23.43 23.45 23.05 23.08 4,884,250 -0.11(-0.48%)
Mar 20, 2017 23.26 23.30 23.15 23.19 1,878,780 -0.04(-0.19%)
Mar 17, 2017 23.28 23.34 23.23 23.24 6,938,237 -0.07(-0.28%)
Mar 16, 2017 23.24 23.34 23.17 23.30 5,665,463 +0.18(+0.78%)
Mar 15, 2017 22.82 23.15 22.82 23.12 4,639,976 +0.29(+1.29%)
Mar 14, 2017 22.88 22.90 22.81 22.83 5,465,271 -0.12(-0.53%)
Mar 13, 2017 22.92 22.98 22.92 22.95 5,084,985 +0.01(+0.04%)
Mar 10, 2017 22.90 22.96 22.81 22.94 5,338,534 +0.21(+0.94%)
Mar 09, 2017 22.73 22.80 22.67 22.73 3,342,320 +0.15(+0.65%)
Mar 08, 2017 22.69 22.73 22.56 22.58 1,675,772 -0.09(-0.40%)
Mar 07, 2017 22.67 22.74 22.62 22.67 4,789,297 -0.09(-0.40%)
Mar 06, 2017 22.78 22.78 22.67 22.76 2,025,727 -0.13(-0.57%)
Mar 03, 2017 22.77 22.91 22.71 22.89 3,123,001 +0.19(+0.83%)
Mar 02, 2017 22.73 22.78 22.70 22.71 3,441,900 -0.12(-0.54%)
Mar 01, 2017 22.72 22.90 22.71 22.83 4,587,735 +0.32(+1.42%)
Feb 28, 2017 22.52 22.62 22.49 22.51 4,236,780 -0.04(-0.18%)
Feb 27, 2017 22.48 22.59 22.46 22.55 4,926,964 +0.07(+0.33%)
Feb 24, 2017 22.35 22.49 22.34 22.48 4,693,251 -0.26(-1.15%)
Feb 23, 2017 22.79 22.80 22.67 22.74 5,267,028 -0.05(-0.22%)
Feb 22, 2017 22.64 22.81 22.62 22.79 5,206,324 +0.07(+0.29%)
Feb 21, 2017 22.56 22.74 22.56 22.72 3,865,865 +0.20(+0.87%)
Feb 17, 2017 22.53 22.53 22.53 0 -0.08(-0.36%)
Feb 16, 2017 22.53 22.62 22.51 22.61 5,966,868 +0.12(+0.55%)
Feb 15, 2017 22.27 22.50 22.26 22.49 3,546,117 +0.04(+0.18%)
Feb 14, 2017 22.45 22.47 22.35 22.44 2,791,755 +0.01(+0.04%)
Feb 13, 2017 22.53 22.54 22.44 22.44 1,959,805 +0.10(+0.44%)
Feb 10, 2017 22.26 22.37 22.26 22.34 1,807,627 +0.02(+0.07%)
Feb 09, 2017 22.28 22.37 22.26 22.32 2,276,726 +0.09(+0.40%)
Feb 08, 2017 22.14 22.25 22.10 22.23 4,743,146 +0.00(+0.00%)
Feb 07, 2017 22.25 22.27 22.17 22.23 6,958,437 -0.03(-0.15%)
Feb 06, 2017 22.24 22.30 22.15 22.26 4,726,392 -0.35(-1.56%)
Feb 03, 2017 22.58 22.63 22.52 22.62 2,169,918 +0.05(+0.22%)
Feb 02, 2017 22.60 22.65 22.52 22.57 1,368,047 -0.01(-0.04%)
Feb 01, 2017 22.66 22.67 22.51 22.58 10,953,854 +0.07(+0.33%)
Jan 31, 2017 22.63 22.65 22.40 22.50 4,857,597 -0.04(-0.18%)
Jan 30, 2017 22.44 22.54 22.35 22.54 4,005,536 -0.18(-0.79%)
Jan 27, 2017 22.74 22.76 22.68 22.72 1,274,993 +0.00(+0.00%)
Jan 26, 2017 22.73 22.76 22.67 22.72 1,672,804 -0.11(-0.47%)
Jan 25, 2017 22.74 22.85 22.72 22.83 4,173,544 +0.37(+1.64%)
Jan 24, 2017 22.37 22.49 22.37 22.46 1,393,708 +0.09(+0.40%)
Jan 23, 2017 22.33 22.39 22.27 22.37 2,271,401 +0.03(+0.15%)
Jan 20, 2017 22.26 22.35 22.26 22.34 2,232,576 +0.16(+0.70%)
Jan 19, 2017 22.17 22.20 22.11 22.18 2,011,824 -0.05(-0.22%)
Jan 18, 2017 22.20 22.30 22.17 22.23 2,370,739 +0.00(+0.00%)
Jan 17, 2017 22.22 22.26 22.18 22.23 7,681,141 +0.05(+0.22%)
Jan 13, 2017 22.18 22.18 22.18 0 +0.11(+0.48%)
Jan 12, 2017 22.13 22.16 22.04 22.08 4,071,422 -0.07(-0.33%)
Jan 11, 2017 21.89 22.18 21.89 22.15 7,999,657 +0.21(+0.97%)
Jan 10, 2017 21.99 22.06 21.93 21.94 4,275,764 -0.01(-0.04%)
Jan 09, 2017 21.85 21.99 21.84 21.95 1,461,566 -0.02(-0.11%)
Jan 06, 2017 21.93 22.03 21.93 21.97 1,562,916 -0.07(-0.33%)
Jan 05, 2017 21.91 22.09 21.91 22.04 5,688,965 +0.24(+1.09%)
Jan 04, 2017 21.68 21.82 21.68 21.81 3,249,482 +0.13(+0.60%)
Jan 03, 2017 21.67 21.71 21.60 21.68 3,470,489 +0.02(+0.08%)
Dec 30, 2016 21.66 21.66 21.66 0 +0.11(+0.53%)
Dec 29, 2016 21.50 21.59 21.50 21.54 1,862,359 +0.13(+0.61%)
Dec 28, 2016 21.46 21.46 21.36 21.41 2,577,933 -0.15(-0.68%)
Dec 27, 2016 21.55 21.60 21.54 21.56 1,788,608 +0.04(+0.19%)
Dec 23, 2016 21.52 21.52 21.52 0 +0.03(+0.15%)
Dec 22, 2016 21.55 21.60 21.48 21.49 2,130,180 -0.02(-0.08%)
Dec 21, 2016 21.50 21.54 21.48 21.50 3,456,951 +0.12(+0.57%)
Dec 20, 2016 21.32 21.43 21.32 21.38 1,627,321 +0.07(+0.34%)
Dec 19, 2016 21.37 21.46 21.30 21.31 2,788,509 -0.06(-0.27%)
Dec 16, 2016 21.32 21.46 21.32 21.37 6,605,032 +0.09(+0.42%)
Dec 15, 2016 21.18 21.29 21.16 21.28 5,086,053 +0.00(+0.00%)
Dec 14, 2016 21.52 21.61 21.22 21.28 14,009,300 -0.26(-1.22%)
Dec 13, 2016 21.48 21.63 21.48 21.54 7,186,664 +0.19(+0.88%)
Dec 12, 2016 21.32 21.40 21.29 21.35 5,099,610 +0.02(+0.08%)
Dec 09, 2016 21.27 21.36 21.23 21.33 7,569,489 +0.02(+0.08%)
Dec 08, 2016 21.33 21.37 21.26 21.32 8,200,368 -0.07(-0.34%)
Dec 07, 2016 21.11 21.48 21.11 21.39 16,254,838 +0.49(+2.35%)
Dec 06, 2016 20.70 20.91 20.70 20.90 5,355,181 +0.18(+0.87%)
Dec 05, 2016 20.55 20.77 20.54 20.72 3,674,848 +0.49(+2.43%)
Dec 02, 2016 20.10 20.29 20.08 20.23 3,245,121 +0.05(+0.24%)
Dec 01, 2016 20.20 20.21 20.07 20.18 2,246,606 -0.12(-0.60%)
Nov 30, 2016 20.38 20.39 20.26 20.30 3,380,473 -0.07(-0.36%)
Nov 29, 2016 20.17 20.41 20.16 20.38 1,816,910 +0.17(+0.85%)
Nov 28, 2016 20.25 20.28 20.16 20.20 2,455,017 -0.21(-1.04%)
Nov 25, 2016 20.43 20.44 20.39 20.42 2,110,562 +0.13(+0.64%)
Nov 23, 2016 20.29 20.29 20.29 0 -0.23(-1.12%)
Nov 22, 2016 20.52 20.55 20.42 20.52 3,049,602 +0.06(+0.28%)
Nov 21, 2016 20.43 20.48 20.36 20.46 1,769,143 +0.13(+0.64%)
Nov 18, 2016 20.41 20.44 20.29 20.33 2,490,933 -0.19(-0.92%)
Nov 17, 2016 20.48 20.56 20.44 20.52 6,721,799 +0.02(+0.12%)
Nov 16, 2016 20.47 20.57 20.44 20.49 6,199,688 -0.25(-1.18%)
Nov 15, 2016 20.64 20.74 20.61 20.74 4,115,341 +0.10(+0.48%)
Nov 14, 2016 20.64 20.70 20.57 20.64 8,454,970 -0.20(-0.98%)
Nov 11, 2016 20.90 20.94 20.76 20.84 2,995,730 -0.07(-0.31%)
Nov 10, 2016 20.95 21.01 20.72 20.91 6,819,508 -0.07(-0.31%)
Nov 09, 2016 20.72 21.06 20.72 20.97 7,725,645 +0.01(+0.04%)
Nov 08, 2016 20.84 21.02 20.81 20.96 4,313,627 +0.07(+0.31%)
Nov 07, 2016 20.85 20.91 20.80 20.90 2,237,726 +0.30(+1.47%)
Nov 04, 2016 20.61 20.70 20.55 20.60 2,716,969 -0.15(-0.71%)
Nov 03, 2016 20.80 20.83 20.70 20.74 4,147,846 -0.11(-0.55%)
Nov 02, 2016 20.94 20.98 20.79 20.86 6,099,020 -0.16(-0.78%)
Nov 01, 2016 21.23 21.23 20.93 21.02 4,696,694 -0.16(-0.77%)
Oct 31, 2016 21.12 21.21 21.06 21.19 2,723,918 +0.04(+0.19%)
Oct 28, 2016 21.08 21.20 21.05 21.14 3,117,796 +0.05(+0.23%)
Oct 27, 2016 21.17 21.18 21.08 21.10 3,760,833 +0.00(+0.00%)
Oct 26, 2016 21.06 21.15 21.03 21.10 4,920,333 -0.11(-0.50%)
Oct 25, 2016 21.18 21.23 21.11 21.20 2,179,966 +0.01(+0.04%)
Oct 24, 2016 21.28 21.31 21.17 21.19 1,946,428 +0.07(+0.31%)
Oct 21, 2016 21.03 21.13 21.02 21.13 1,958,277 -0.08(-0.39%)
Oct 20, 2016 21.13 21.29 21.11 21.21 4,442,218 +0.00(+0.00%)
Oct 19, 2016 21.18 21.23 21.15 21.21 1,593,454 +0.04(+0.19%)
Oct 18, 2016 21.24 21.26 21.13 21.17 5,630,362 +0.18(+0.86%)
Oct 17, 2016 21.02 21.05 20.93 20.99 2,188,639 -0.08(-0.39%)
Oct 14, 2016 21.14 21.22 21.06 21.07 2,148,760 +0.11(+0.51%)
Oct 13, 2016 20.79 21.01 20.74 20.96 6,395,231 -0.11(-0.54%)
Oct 12, 2016 21.07 21.14 21.00 21.08 9,066,939 -0.16(-0.73%)
Oct 11, 2016 21.45 21.46 21.16 21.23 5,159,447 -0.23(-1.07%)
Oct 10, 2016 21.45 21.55 21.45 21.46 1,643,900 +0.14(+0.65%)
Oct 07, 2016 21.41 21.41 21.16 21.32 2,919,630 -0.16(-0.72%)
Oct 06, 2016 21.48 21.53 21.44 21.48 3,250,556 -0.10(-0.45%)
Oct 05, 2016 21.58 21.61 21.51 21.58 3,035,364 +0.09(+0.42%)
Oct 04, 2016 21.48 21.61 21.41 21.49 6,738,812 +0.10(+0.46%)
Oct 03, 2016 21.37 21.39 21.25 21.39 4,242,823 -0.09(-0.42%)
Sep 30, 2016 21.19 21.55 21.17 21.48 4,791,830 +0.47(+2.26%)
Sep 29, 2016 21.37 21.43 20.91 21.01 5,140,073 -0.43(-1.98%)
Sep 28, 2016 21.38 21.47 21.21 21.43 2,571,827 +0.21(+1.00%)
Sep 27, 2016 20.95 21.23 20.94 21.22 6,406,909 -0.05(-0.23%)
Sep 26, 2016 21.33 21.35 21.24 21.27 3,815,846 -0.35(-1.63%)
Sep 23, 2016 21.61 21.68 21.61 21.62 1,778,983 -0.08(-0.38%)
Sep 22, 2016 21.78 21.87 21.68 21.70 4,649,761 +0.33(+1.53%)
Sep 21, 2016 21.17 21.39 21.10 21.37 4,040,214 +0.29(+1.36%)
Sep 20, 2016 21.20 21.23 21.07 21.09 2,268,578 +0.09(+0.43%)
Sep 19, 2016 21.02 21.10 20.96 21.00 2,119,125 +0.13(+0.63%)
Sep 16, 2016 20.92 20.92 20.81 20.87 4,428,820 -0.47(-2.22%)
Sep 15, 2016 21.15 21.37 21.08 21.34 3,379,692 +0.17(+0.81%)
Sep 14, 2016 21.18 21.29 21.13 21.17 2,722,267 -0.01(-0.04%)
Sep 13, 2016 21.28 21.34 21.08 21.18 3,990,514 -0.29(-1.33%)
Sep 12, 2016 21.10 21.48 21.10 21.46 2,830,163 +0.15(+0.69%)
Sep 09, 2016 21.59 21.59 21.30 21.32 3,677,690 -0.47(-2.18%)
Sep 08, 2016 21.80 21.88 21.73 21.79 7,461,588 -0.11(-0.52%)
Sep 07, 2016 21.91 21.98 21.84 21.91 1,816,548 +0.08(+0.37%)
Sep 06, 2016 21.74 21.87 21.71 21.82 2,765,922 +0.12(+0.57%)
Sep 02, 2016 21.65 21.70 21.70 21.70 3,247,677 +0.20(+0.91%)
Sep 01, 2016 21.46 21.52 21.33 21.50 8,436,750 +0.07(+0.34%)
Aug 31, 2016 21.48 21.54 21.38 21.43 1,789,797 -0.10(-0.46%)
Aug 30, 2016 21.58 21.63 21.50 21.53 3,381,851 +0.05(+0.23%)
Aug 29, 2016 21.33 21.50 21.33 21.48 5,948,655 +0.10(+0.46%)
Aug 26, 2016 21.58 21.82 21.29 21.38 6,011,101 -0.15(-0.68%)
Aug 25, 2016 21.54 21.59 21.50 21.53 1,821,562 -0.12(-0.57%)
Aug 24, 2016 21.71 21.75 21.63 21.65 1,750,728 -0.07(-0.34%)
Aug 23, 2016 21.78 21.85 21.71 21.73 2,246,468 +0.11(+0.53%)
Aug 22, 2016 21.50 21.64 21.47 21.61 2,374,955 -0.11(-0.49%)
Aug 19, 2016 21.63 21.73 21.55 21.72 2,887,256 -0.15(-0.67%)
Aug 18, 2016 21.72 21.86 21.70 21.86 2,110,156 +0.16(+0.75%)
Aug 17, 2016 21.60 21.76 21.50 21.70 6,245,100 -0.10(-0.45%)
Aug 16, 2016 21.80 21.90 21.77 21.80 7,500,972 +0.03(+0.12%)
Aug 15, 2016 21.78 21.84 21.76 21.77 3,172,706 +0.11(+0.49%)
Aug 12, 2016 21.74 21.77 21.66 21.67 3,954,627 -0.02(-0.11%)
Aug 11, 2016 21.69 21.78 21.65 21.69 4,044,246 +0.12(+0.57%)
Aug 10, 2016 21.59 21.63 21.56 21.57 2,287,513 +0.09(+0.42%)
Aug 09, 2016 21.19 21.55 21.19 21.48 4,775,037 +0.52(+2.46%)
Aug 08, 2016 20.97 21.00 20.93 20.96 3,553,887 +0.11(+0.51%)
Aug 05, 2016 20.73 20.88 20.70 20.86 2,907,811 +0.17(+0.83%)
Aug 04, 2016 20.66 20.71 20.61 20.69 2,176,521 +0.01(+0.04%)
Aug 03, 2016 20.58 20.68 20.57 20.68 2,129,365 -0.02(-0.08%)
Aug 02, 2016 20.78 20.78 20.64 20.70 9,723,971 -0.20(-0.94%)
Aug 01, 2016 20.90 21.01 20.84 20.89 3,126,597 -0.08(-0.39%)
Jul 29, 2016 20.87 21.00 20.86 20.97 3,009,109 +0.19(+0.90%)
Jul 28, 2016 20.77 20.81 20.68 20.79 5,997,516 +0.10(+0.47%)
Jul 27, 2016 20.64 20.74 20.50 20.69 5,220,092 +0.19(+0.92%)
Jul 26, 2016 20.44 20.53 20.39 20.50 7,116,694 +0.15(+0.72%)
Jul 25, 2016 20.38 20.43 20.28 20.35 3,199,053 +0.09(+0.44%)
Jul 22, 2016 20.31 20.33 20.20 20.26 4,037,750 -0.01(-0.04%)
Jul 21, 2016 20.28 20.36 20.24 20.27 7,458,274 +0.02(+0.08%)
Jul 20, 2016 20.23 20.30 20.18 20.25 2,547,594 +0.25(+1.27%)
Jul 19, 2016 19.99 20.03 19.93 20.00 4,016,302 -0.23(-1.13%)
Jul 18, 2016 20.16 20.33 20.11 20.23 3,654,364 +0.01(+0.04%)
Jul 15, 2016 20.23 20.25 20.16 20.22 12,013,050 -0.08(-0.40%)
Jul 14, 2016 20.29 20.39 20.27 20.30 10,510,979 +0.31(+1.55%)
Jul 13, 2016 20.07 20.12 19.97 19.99 4,466,167 +0.03(+0.16%)
Jul 12, 2016 20.07 20.11 19.95 19.96 10,801,325 +0.31(+1.58%)
Jul 11, 2016 19.67 19.77 19.63 19.65 8,411,868 +0.31(+1.61%)
Jul 08, 2016 19.30 19.38 18.91 19.34 11,486,321 +0.43(+2.25%)
Jul 07, 2016 19.04 19.11 18.82 18.91 16,213,440 -0.14(-0.73%)
Jul 06, 2016 18.87 19.07 18.72 19.05 11,345,955 -0.06(-0.30%)
Jul 05, 2016 19.36 19.39 19.06 19.11 20,787,390 -0.61(-3.11%)
Jul 01, 2016 19.79 19.72 19.72 19.72 27,637,850 +0.06(+0.29%)
Jun 30, 2016 19.40 19.69 19.33 19.66 17,489,246 +0.28(+1.43%)
Jun 29, 2016 19.38 19.42 19.27 19.39 14,224,178 +0.26(+1.37%)
Jun 28, 2016 19.13 19.18 18.92 19.13 20,171,498 +0.38(+2.05%)
Jun 27, 2016 18.81 18.82 18.41 18.74 14,427,923 -0.47(-2.43%)
Jun 24, 2016 19.25 19.65 19.15 19.21 56,989,188 -2.08(-9.79%)
Jun 23, 2016 21.07 21.35 20.92 21.29 14,205,625 +0.67(+3.25%)
Jun 22, 2016 20.74 20.79 20.57 20.62 12,499,911 +0.08(+0.37%)
Jun 21, 2016 20.51 20.69 20.39 20.55 8,047,949 +0.17(+0.82%)
Jun 20, 2016 20.52 20.56 20.38 20.38 16,034,748 +0.48(+2.41%)
Jun 17, 2016 19.76 19.93 19.64 19.90 11,645,085 +0.19(+0.97%)
Jun 16, 2016 19.25 19.73 19.09 19.71 6,890,239 +0.12(+0.61%)
Jun 15, 2016 19.62 19.78 19.56 19.59 6,592,112 +0.06(+0.33%)
Jun 14, 2016 19.56 19.62 19.38 19.52 11,681,923 -0.23(-1.17%)
Jun 13, 2016 19.80 19.99 19.70 19.76 6,206,915 -0.32(-1.59%)
Jun 10, 2016 20.22 20.26 19.99 20.07 8,201,933 -0.69(-3.31%)
Jun 09, 2016 20.74 20.81 20.69 20.76 4,698,394 -0.38(-1.81%)
Jun 08, 2016 21.15 21.18 21.08 21.14 1,741,267 +0.02(+0.08%)
Jun 07, 2016 21.17 21.22 21.12 21.13 6,343,346 +0.25(+1.18%)
Jun 06, 2016 20.85 20.94 20.82 20.88 4,166,787 +0.03(+0.15%)
Jun 03, 2016 20.80 20.86 20.66 20.85 3,805,572 +0.10(+0.46%)
Jun 02, 2016 20.65 20.76 20.60 20.75 5,555,873 +0.03(+0.15%)
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.