Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.15 26.75 25.87 26.66 46,362,764 +0.75(+2.91%)
Nov 29, 2022 25.72 26.28 25.70 25.91 29,412,842 +0.80(+3.17%)
Nov 28, 2022 24.97 25.22 24.90 25.11 24,125,660 +0.06(+0.24%)
Nov 25, 2022 25.45 25.56 24.84 25.06 24,375,972 -0.02(-0.07%)
Nov 23, 2022 24.78 25.14 24.64 25.07 32,765,476 +0.11(+0.44%)
Nov 22, 2022 25.33 25.34 24.67 24.96 41,865,380 -0.55(-2.16%)
Nov 21, 2022 25.34 25.57 24.78 25.51 27,229,120 +0.55(+2.21%)
Nov 18, 2022 25.41 25.43 24.84 24.96 41,761,304 -0.01(-0.03%)
Nov 17, 2022 24.33 25.08 24.25 24.97 60,931,828 -0.21(-0.84%)
Nov 16, 2022 25.89 26.11 25.03 25.18 38,456,856 -1.01(-3.85%)
Nov 15, 2022 26.87 26.99 26.07 26.19 24,050,320 +0.09(+0.36%)
Nov 14, 2022 25.91 26.71 25.78 26.10 41,221,024 +0.14(+0.55%)
Nov 11, 2022 25.51 26.43 25.48 25.95 48,194,832 +0.87(+3.48%)
Nov 10, 2022 25.67 25.68 22.69 25.08 86,022,680 -1.75(-6.53%)
Nov 09, 2022 27.44 27.76 26.68 26.83 38,455,172 -0.84(-3.03%)
Nov 08, 2022 27.54 28.01 27.38 27.67 36,350,984 +0.26(+0.96%)
Nov 07, 2022 28.47 28.59 27.34 27.41 38,131,488 -1.28(-4.46%)
Nov 04, 2022 29.09 29.30 28.64 28.69 54,668,720 +0.69(+2.48%)
Nov 03, 2022 27.28 28.20 27.22 27.99 42,310,668 +0.75(+2.74%)
Nov 02, 2022 27.83 27.14 27.25 38,366,460 -0.83(-2.96%)
Nov 01, 2022 27.71 28.54 27.32 28.08 67,452,720 +0.41(+1.47%)
Oct 31, 2022 26.16 27.72 26.16 27.67 76,910,152 +1.03(+3.88%)
Oct 28, 2022 26.39 26.64 26.22 26.64 33,269,324 -0.15(-0.57%)
Oct 27, 2022 26.28 27.48 26.25 26.79 35,671,456 +0.79(+3.03%)
Oct 26, 2022 26.27 26.66 25.95 26.00 36,190,740 -0.63(-2.35%)
Oct 25, 2022 26.70 27.18 26.58 26.63 27,404,212 -0.46(-1.69%)
Oct 24, 2022 27.86 27.88 26.99 27.09 46,313,516 -1.79(-6.19%)
Oct 21, 2022 27.74 29.12 27.62 28.88 43,226,556 +1.04(+3.74%)
Oct 20, 2022 27.57 27.99 27.52 27.83 25,842,800 +0.49(+1.80%)
Oct 19, 2022 26.98 27.37 26.94 27.34 24,293,902 +0.15(+0.56%)
Oct 18, 2022 27.06 27.20 26.61 27.19 24,899,410 +0.71(+2.69%)
Oct 17, 2022 26.37 26.85 26.35 26.48 22,762,860 +0.55(+2.12%)
Oct 14, 2022 26.79 26.81 25.85 25.93 30,717,390 -0.82(-3.07%)
Oct 13, 2022 26.07 27.23 26.02 26.75 42,667,252 +0.18(+0.67%)
Oct 12, 2022 26.63 26.74 26.39 26.57 21,155,732 -0.25(-0.92%)
Oct 11, 2022 27.25 27.44 26.66 26.82 24,775,202 -0.67(-2.43%)
Oct 10, 2022 27.68 27.79 27.29 27.49 15,797,530 -0.01(-0.03%)
Oct 07, 2022 27.66 27.88 27.31 27.50 28,004,904 -0.34(-1.22%)
Oct 06, 2022 27.77 28.09 27.71 27.83 21,452,420 +0.03(+0.12%)
Oct 05, 2022 27.42 28.04 27.28 27.80 29,015,202 +0.12(+0.43%)
Oct 04, 2022 28.10 28.12 27.30 27.68 41,815,448 +0.11(+0.40%)
Oct 03, 2022 26.70 27.67 26.58 27.57 60,164,688 +2.47(+9.86%)
Sep 30, 2022 24.36 25.42 24.32 25.10 39,783,368 +0.56(+2.28%)
Sep 29, 2022 24.32 24.60 23.98 24.54 33,679,540 -0.29(-1.16%)
Sep 28, 2022 24.83 25.03 24.56 24.83 31,355,080 +0.12(+0.48%)
Sep 27, 2022 25.06 25.28 24.58 24.71 29,964,686 -0.10(-0.41%)
Sep 26, 2022 25.38 25.57 24.63 24.81 39,952,296 -1.23(-4.72%)
Sep 23, 2022 26.38 26.41 25.70 26.04 40,638,008 -1.24(-4.53%)
Sep 22, 2022 26.63 27.38 26.40 27.27 28,228,828 +0.81(+3.07%)
Sep 21, 2022 26.76 27.05 26.24 26.46 30,927,644 -0.23(-0.86%)
Sep 20, 2022 26.30 26.79 26.17 26.69 31,207,360 +0.20(+0.77%)
Sep 19, 2022 25.17 26.56 25.12 26.49 29,377,664 +1.08(+4.23%)
Sep 16, 2022 25.16 25.49 25.02 25.41 27,781,142 -0.28(-1.09%)
Sep 15, 2022 25.87 26.09 25.56 25.69 19,493,246 -0.44(-1.69%)
Sep 14, 2022 26.12 26.38 25.99 26.13 18,272,130 +0.03(+0.10%)
Sep 13, 2022 26.41 26.79 26.03 26.11 32,502,830 -1.14(-4.17%)
Sep 12, 2022 27.16 27.34 27.00 27.24 23,892,528 +0.57(+2.13%)
Sep 09, 2022 26.22 26.72 26.19 26.67 32,702,922 +0.84(+3.25%)
Sep 08, 2022 25.78 26.06 25.40 25.83 39,152,404 -0.03(-0.10%)
Sep 07, 2022 25.39 26.07 25.08 25.86 34,124,276 +0.24(+0.93%)
Sep 06, 2022 25.96 26.00 25.47 25.62 31,908,136 -0.53(-2.01%)
Sep 02, 2022 26.22 26.56 26.00 26.15 32,214,476 +0.35(+1.35%)
Sep 01, 2022 25.92 25.93 25.30 25.80 53,025,892 -0.05(-0.20%)
Aug 31, 2022 26.00 26.41 25.82 25.85 30,781,364 -0.59(-2.24%)
Aug 30, 2022 27.28 27.31 26.34 26.44 29,609,196 -0.91(-3.31%)
Aug 29, 2022 27.06 27.72 27.06 27.35 29,032,624 +0.24(+0.87%)
Aug 26, 2022 27.33 27.52 26.87 27.11 26,523,282 -0.17(-0.62%)
Aug 25, 2022 27.22 27.34 27.00 27.28 17,483,086 +0.13(+0.47%)
Aug 24, 2022 27.07 27.48 27.02 27.16 18,209,320 -0.03(-0.12%)
Aug 23, 2022 26.55 27.24 26.55 27.19 35,746,868 +0.96(+3.65%)
Aug 22, 2022 26.06 26.40 25.88 26.23 30,701,490 -0.17(-0.64%)
Aug 19, 2022 26.57 26.61 26.20 26.40 27,808,620 -0.58(-2.17%)
Aug 18, 2022 27.05 27.11 26.66 26.99 19,114,824 +0.08(+0.28%)
Aug 17, 2022 26.55 27.12 26.49 26.91 22,392,762 -0.11(-0.41%)
Aug 16, 2022 26.94 27.11 26.77 27.02 20,518,886 -0.10(-0.37%)
Aug 15, 2022 26.63 27.21 26.56 27.12 16,961,596 +0.03(+0.09%)
Aug 12, 2022 26.49 27.18 26.44 27.10 29,825,348 +0.97(+3.70%)
Aug 11, 2022 26.78 26.90 26.00 26.13 30,727,256 -0.47(-1.78%)
Aug 10, 2022 26.70 26.80 26.39 26.61 29,802,746 +0.58(+2.25%)
Aug 09, 2022 26.13 26.25 25.77 26.02 20,924,432 +0.04(+0.16%)
Aug 08, 2022 25.78 26.06 25.65 25.98 41,509,108 +0.78(+3.09%)
Aug 05, 2022 24.57 25.31 24.54 25.20 25,306,750 +0.37(+1.50%)
Aug 04, 2022 24.53 24.95 24.45 24.83 31,320,024 +0.69(+2.84%)
Aug 03, 2022 24.11 24.26 23.78 24.14 22,166,838 +0.03(+0.11%)
Aug 02, 2022 24.14 24.37 23.87 24.12 25,261,414 -0.17(-0.70%)
Aug 01, 2022 24.35 24.75 24.08 24.28 28,675,578 -0.30(-1.21%)
Jul 29, 2022 24.34 24.79 24.29 24.58 27,537,116 +0.16(+0.66%)
Jul 28, 2022 24.15 24.46 23.73 24.42 37,464,148 +0.69(+2.89%)
Jul 27, 2022 23.21 23.77 23.06 23.73 35,246,760 +0.80(+3.51%)
Jul 26, 2022 23.01 23.23 22.75 22.93 17,413,022 -0.01(-0.04%)
Jul 25, 2022 22.56 23.01 22.48 22.94 24,847,698 +0.87(+3.95%)
Jul 22, 2022 22.39 22.46 21.91 22.07 26,856,172 +0.03(+0.12%)
Jul 21, 2022 21.74 22.06 21.63 22.04 22,296,156 +0.03(+0.12%)
Jul 20, 2022 22.23 22.32 21.88 22.01 25,710,332 -0.23(-1.03%)
Jul 19, 2022 22.13 22.43 22.08 22.24 16,094,147 +0.25(+1.16%)
Jul 18, 2022 22.27 22.54 21.90 21.99 24,091,556 +0.03(+0.12%)
Jul 15, 2022 21.64 22.04 21.42 21.96 18,964,244 +0.30(+1.37%)
Jul 14, 2022 21.68 21.79 21.36 21.67 30,371,392 -0.57(-2.55%)
Jul 13, 2022 22.06 22.62 22.02 22.23 26,130,994 +0.09(+0.42%)
Jul 12, 2022 21.99 22.34 21.96 22.14 26,340,168 -0.26(-1.17%)
Jul 11, 2022 22.68 22.73 22.32 22.40 27,077,840 -0.92(-3.96%)
Jul 08, 2022 23.39 23.43 23.07 23.33 17,083,658 +0.19(+0.84%)
Jul 07, 2022 22.88 23.30 22.87 23.13 27,111,408 +0.80(+3.56%)
Jul 06, 2022 22.44 22.50 21.87 22.34 28,976,112 -0.05(-0.23%)
Jul 05, 2022 22.24 22.42 21.96 22.39 39,751,428 -0.54(-2.36%)
Jul 01, 2022 22.70 23.03 22.39 22.93 25,882,814 -0.27(-1.17%)
Jun 30, 2022 23.01 23.49 22.90 23.20 36,716,648 -0.33(-1.40%)
Jun 29, 2022 23.72 23.78 23.26 23.53 26,378,382 +0.10(+0.43%)
Jun 28, 2022 24.04 24.15 23.24 23.43 24,891,328 -0.20(-0.86%)
Jun 27, 2022 23.29 23.83 23.23 23.63 29,999,962 +0.59(+2.57%)
Jun 24, 2022 22.95 23.34 22.71 23.04 32,863,058 +0.05(+0.22%)
Jun 23, 2022 23.60 23.64 22.83 22.99 31,713,012 -0.51(-2.16%)
Jun 22, 2022 23.23 23.90 23.13 23.50 29,537,524 -0.13(-0.54%)
Jun 21, 2022 23.84 23.98 23.54 23.62 24,018,746 -0.03(-0.11%)
Jun 17, 2022 23.86 23.98 23.39 23.65 39,066,028 -0.30(-1.24%)
Jun 16, 2022 24.10 24.33 23.52 23.95 39,112,512 -1.11(-4.43%)
Jun 15, 2022 24.68 25.28 24.36 25.06 34,725,944 +0.66(+2.71%)
Jun 14, 2022 24.63 24.72 24.15 24.39 34,429,444 -0.19(-0.76%)
Jun 13, 2022 24.91 25.05 24.29 24.58 52,289,420 -1.28(-4.95%)
Jun 10, 2022 25.71 26.06 25.62 25.86 41,966,812 -0.80(-3.02%)
Jun 09, 2022 26.88 27.17 26.61 26.66 40,617,132 -0.46(-1.69%)
Jun 08, 2022 27.70 27.85 27.04 27.12 42,077,912 -0.62(-2.25%)
Jun 07, 2022 27.55 27.88 27.38 27.75 40,422,960 -0.47(-1.66%)
Jun 06, 2022 28.69 28.75 28.10 28.22 22,918,920 -0.30(-1.05%)
Jun 03, 2022 28.42 28.63 28.28 28.51 31,516,446 -0.24(-0.84%)
Jun 02, 2022 28.68 28.84 28.33 28.76 34,053,372 +0.36(+1.25%)
Jun 01, 2022 28.72 28.82 28.25 28.40 34,715,436 -0.12(-0.43%)
May 31, 2022 28.93 29.07 28.45 28.52 31,008,962 -0.38(-1.32%)
May 27, 2022 28.67 29.05 28.60 28.90 24,174,296 +0.18(+0.62%)
May 26, 2022 28.05 28.86 27.98 28.73 28,005,112 +0.61(+2.16%)
May 25, 2022 27.74 28.30 27.73 28.12 22,336,368 -0.02(-0.09%)
May 24, 2022 27.96 28.16 27.41 28.14 25,044,324 -0.05(-0.17%)
May 23, 2022 27.81 28.26 27.74 28.19 50,357,344 +0.99(+3.63%)
May 20, 2022 26.99 27.33 26.82 27.20 32,514,332 +0.65(+2.44%)
May 19, 2022 26.36 26.84 26.20 26.56 31,291,684 +0.55(+2.12%)
May 18, 2022 26.46 26.60 25.89 26.01 32,094,588 -0.83(-3.08%)
May 17, 2022 26.85 26.96 26.53 26.83 32,279,026 +0.66(+2.50%)
May 16, 2022 25.84 26.35 25.83 26.18 23,616,874 +0.37(+1.44%)
May 13, 2022 25.29 25.98 25.27 25.80 27,267,778 +0.65(+2.57%)
May 12, 2022 24.62 25.26 24.46 25.16 32,749,260 +0.34(+1.37%)
May 11, 2022 24.88 25.31 24.74 24.82 50,713,236 +0.30(+1.22%)
May 10, 2022 24.75 24.80 24.20 24.52 37,458,260 +0.04(+0.17%)
May 09, 2022 24.72 25.01 24.38 24.48 44,120,192 -0.88(-3.48%)
May 06, 2022 25.21 25.76 24.81 25.36 44,498,400 -0.26(-1.01%)
May 05, 2022 26.15 26.16 25.04 25.62 57,878,496 -1.16(-4.32%)
May 04, 2022 25.67 26.86 25.40 26.78 56,193,800 +0.74(+2.86%)
May 03, 2022 25.89 26.19 25.75 26.03 32,286,402 +0.44(+1.71%)
May 02, 2022 26.10 26.21 25.20 25.59 53,239,692 -0.92(-3.48%)
Apr 29, 2022 27.72 27.85 26.44 26.52 51,999,504 -0.54(-2.00%)
Apr 28, 2022 26.66 27.21 26.27 27.06 35,754,588 +0.35(+1.30%)
Apr 27, 2022 26.58 27.03 26.44 26.71 37,753,956 +0.35(+1.32%)
Apr 26, 2022 27.03 27.05 26.31 26.36 45,875,352 -1.22(-4.43%)
Apr 25, 2022 27.47 27.80 26.88 27.58 52,939,324 -0.53(-1.90%)
Apr 22, 2022 29.15 29.17 27.92 28.12 55,053,796 -1.27(-4.32%)
Apr 21, 2022 30.21 30.30 29.15 29.39 36,165,636 -0.79(-2.63%)
Apr 20, 2022 30.06 30.21 29.85 30.18 28,257,106 +0.10(+0.32%)
Apr 19, 2022 30.04 30.30 29.74 30.08 23,341,896 -0.25(-0.83%)
Apr 18, 2022 30.25 30.46 30.10 30.34 18,470,656 +0.20(+0.67%)
Apr 14, 2022 30.19 30.24 29.90 30.13 34,267,848 -0.29(-0.96%)
Apr 13, 2022 30.28 30.73 30.25 30.42 28,602,460 +0.04(+0.13%)
Apr 12, 2022 31.10 31.15 30.29 30.38 32,710,104 -0.04(-0.13%)
Apr 11, 2022 30.55 30.60 30.30 30.42 21,873,340 -0.21(-0.69%)
Apr 08, 2022 30.37 30.74 29.97 30.63 26,250,212 +0.07(+0.24%)
Apr 07, 2022 30.38 30.74 30.08 30.56 30,595,044 +0.08(+0.27%)
Apr 06, 2022 30.66 30.80 30.15 30.48 54,593,428 -0.53(-1.70%)
Apr 05, 2022 31.74 31.99 30.94 31.01 37,726,844 -0.97(-3.04%)
Apr 04, 2022 31.96 32.03 31.72 31.98 26,050,294 +0.31(+0.97%)
Apr 01, 2022 31.25 31.75 31.25 31.67 39,252,384 +1.08(+3.52%)
Mar 31, 2022 30.85 31.01 30.59 30.59 28,341,152 +0.06(+0.19%)
Mar 30, 2022 30.69 30.84 30.42 30.54 26,847,940 -0.10(-0.32%)
Mar 29, 2022 30.63 30.82 30.34 30.63 28,558,258 +0.37(+1.23%)
Mar 28, 2022 30.21 30.35 29.80 30.26 28,538,688 -0.23(-0.77%)
Mar 25, 2022 30.34 30.53 30.17 30.50 24,346,888 +0.45(+1.51%)
Mar 24, 2022 29.63 30.16 29.47 30.04 33,479,794 +0.53(+1.78%)
Mar 23, 2022 29.13 29.73 29.10 29.52 24,580,552 +0.43(+1.47%)
Mar 22, 2022 29.13 29.19 28.84 29.09 22,784,272 +0.32(+1.13%)
Mar 21, 2022 28.43 28.80 28.38 28.77 28,010,020 +0.73(+2.60%)
Mar 18, 2022 27.22 28.06 27.07 28.04 42,881,972 +0.67(+2.45%)
Mar 17, 2022 26.78 27.45 26.62 27.37 35,365,364 +0.71(+2.67%)
Mar 16, 2022 26.26 26.68 25.93 26.65 30,003,540 +0.89(+3.45%)
Mar 15, 2022 25.82 26.07 25.63 25.76 33,416,480 -0.56(-2.12%)
Mar 14, 2022 27.07 27.08 26.16 26.32 35,966,064 -0.68(-2.52%)
Mar 11, 2022 27.83 27.87 26.90 27.00 36,641,628 -0.70(-2.54%)
Mar 10, 2022 27.02 27.73 27.71 22,888,958 +0.08(+0.29%)
Mar 09, 2022 27.51 27.80 27.42 27.62 28,984,412 +0.73(+2.71%)
Mar 08, 2022 26.99 27.20 26.66 26.90 31,909,418 +0.17(+0.64%)
Mar 07, 2022 27.74 27.75 26.69 26.73 55,239,852 -1.02(-3.67%)
Mar 04, 2022 27.39 27.76 27.20 27.75 35,921,120 -0.23(-0.81%)
Mar 03, 2022 28.04 28.13 27.76 27.97 39,155,380 +0.48(+1.74%)
Mar 02, 2022 26.88 27.60 26.42 27.50 47,487,520 +0.87(+3.28%)
Mar 01, 2022 26.61 27.35 26.34 26.62 44,531,116 +0.01(+0.03%)
Feb 28, 2022 26.18 26.86 26.10 26.61 25,514,308 -0.14(-0.51%)
Feb 25, 2022 26.14 26.76 26.22 26.75 30,578,986 +0.31(+1.16%)
Feb 24, 2022 25.89 26.58 25.64 26.44 69,962,856 -0.67(-2.48%)
Feb 23, 2022 27.41 27.45 27.05 27.11 32,556,972 +0.05(+0.18%)
Feb 22, 2022 27.05 27.22 26.85 27.07 35,203,968 +0.43(+1.61%)
Feb 18, 2022 26.64 0 +0.01(+0.03%)
Feb 17, 2022 26.97 26.98 26.55 26.63 30,603,534 -0.59(-2.17%)
Feb 16, 2022 27.04 27.36 27.00 27.22 31,171,952 +0.27(+0.99%)
Feb 15, 2022 26.79 26.95 26.60 26.95 28,599,608 +0.44(+1.65%)
Feb 14, 2022 26.56 26.67 26.36 26.52 34,724,244 +0.20(+0.77%)
Feb 11, 2022 26.50 26.97 26.14 26.31 68,010,560 +0.07(+0.28%)
Feb 10, 2022 26.18 26.65 26.17 26.24 35,387,708 +0.17(+0.65%)
Feb 09, 2022 25.82 26.29 25.77 26.07 27,147,024 +0.09(+0.34%)
Feb 08, 2022 25.71 25.98 25.58 25.98 25,364,242 +0.05(+0.19%)
Feb 07, 2022 25.65 26.05 25.61 25.93 29,186,730 +0.30(+1.17%)
Feb 04, 2022 25.38 25.74 25.27 25.63 33,804,684 -0.01(-0.03%)
Feb 03, 2022 25.51 25.46 25.64 37,407,808 -0.20(-0.78%)
Feb 02, 2022 25.85 25.90 25.52 25.84 41,201,784 -0.17(-0.65%)
Feb 01, 2022 25.67 26.06 25.67 26.01 35,218,904 +0.43(+1.68%)
Jan 31, 2022 25.32 25.69 25.59 36,731,592 +0.38(+1.51%)
Jan 28, 2022 25.41 25.41 25.03 25.21 24,665,034 -0.04(-0.16%)
Jan 27, 2022 25.47 25.56 24.96 25.25 36,154,516 +0.36(+1.46%)
Jan 26, 2022 25.00 25.33 24.66 24.88 48,685,272 +0.29(+1.18%)
Jan 25, 2022 24.02 24.72 23.47 24.59 36,614,216 +0.71(+2.98%)
Jan 24, 2022 23.84 23.98 23.43 23.88 53,775,856 -0.33(-1.37%)
Jan 21, 2022 24.51 24.65 24.16 24.21 52,333,932 -0.17(-0.70%)
Jan 20, 2022 24.61 24.81 24.34 24.38 33,485,256 +0.19(+0.80%)
Jan 19, 2022 24.10 24.23 23.99 24.19 36,662,640 +0.81(+3.46%)
Jan 18, 2022 23.47 23.63 23.11 23.38 38,283,908 -0.18(-0.76%)
Jan 14, 2022 23.55 0 +0.26(+1.11%)
Jan 13, 2022 23.30 23.53 23.22 23.30 29,007,116 -0.05(-0.21%)
Jan 12, 2022 22.97 23.35 22.95 23.34 41,059,876 +0.70(+3.07%)
Jan 11, 2022 22.00 22.66 21.93 22.65 32,515,842 +0.81(+3.70%)
Jan 10, 2022 21.98 21.99 21.59 21.84 26,529,456 -0.23(-1.03%)
Jan 07, 2022 21.73 22.13 21.71 22.07 21,122,686 +0.40(+1.87%)
Jan 06, 2022 21.67 21.82 21.54 21.66 34,856,700 +0.20(+0.94%)
Jan 05, 2022 21.99 22.22 21.43 21.46 37,795,112 -0.58(-2.64%)
Jan 04, 2022 21.95 22.33 21.92 22.04 22,718,336 -0.10(-0.44%)
Jan 03, 2022 22.29 22.30 22.11 22.14 29,235,160 -0.57(-2.53%)
Dec 31, 2021 22.55 22.85 22.52 22.71 8,895,827 +0.09(+0.39%)
Dec 30, 2021 22.50 22.81 22.49 22.62 26,050,532 +0.58(+2.65%)
Dec 29, 2021 22.39 22.45 21.99 22.04 19,247,002 -0.43(-1.90%)
Dec 28, 2021 22.41 22.52 22.32 22.47 14,931,427 -0.16(-0.71%)
Dec 27, 2021 22.46 22.64 22.31 22.63 17,464,110 +0.31(+1.37%)
Dec 23, 2021 22.24 22.41 22.11 22.32 26,023,566 -0.12(-0.54%)
Dec 22, 2021 22.03 22.45 21.95 22.44 24,802,456 +0.31(+1.38%)
Dec 21, 2021 22.11 22.25 22.07 22.14 19,317,046 +0.02(+0.11%)
Dec 20, 2021 22.24 22.32 21.96 22.11 27,501,628 -0.64(-2.83%)
Dec 17, 2021 22.71 22.95 22.61 22.76 21,691,010 -0.27(-1.15%)
Dec 16, 2021 22.90 23.14 22.70 23.02 31,933,056 +0.31(+1.38%)
Dec 15, 2021 22.53 22.73 22.26 22.71 32,983,682 +0.07(+0.32%)
Dec 14, 2021 23.05 23.22 22.53 22.64 24,345,016 -0.21(-0.92%)
Dec 13, 2021 23.32 23.38 22.80 22.85 35,295,540 -0.24(-1.03%)
Dec 10, 2021 23.05 23.23 22.96 23.08 26,961,650 +0.16(+0.69%)
Dec 09, 2021 23.13 23.14 22.86 22.93 30,094,926 -0.62(-2.62%)
Dec 08, 2021 23.28 23.55 23.27 23.54 31,026,762 +0.43(+1.86%)
Dec 07, 2021 23.06 23.20 22.95 23.11 33,587,720 +0.39(+1.72%)
Dec 06, 2021 22.56 22.88 22.43 22.72 29,390,062 +0.32(+1.44%)
Dec 03, 2021 22.84 22.94 22.13 22.40 54,094,464 +0.04(+0.17%)
Dec 02, 2021 21.95 22.39 21.90 22.36 40,506,788 +0.90(+4.21%)
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.