Skip to main content

South Africa Ishares MSCI ETF (NY: EZA )

44.13 +2.37 (+5.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.08 44.54 44.01 44.14 348,945 -0.19(-0.43%)
Jul 29, 2021 44.43 44.43 44.22 44.33 1,147,984 +0.95(+2.19%)
Jul 28, 2021 42.88 43.44 42.57 43.39 363,321 +0.89(+2.10%)
Jul 27, 2021 42.03 42.59 41.75 42.49 363,420 -0.02(-0.04%)
Jul 26, 2021 42.47 42.77 42.31 42.51 334,533 -0.48(-1.12%)
Jul 23, 2021 43.64 43.64 42.86 42.99 223,556 -0.50(-1.15%)
Jul 22, 2021 43.84 43.84 43.19 43.50 233,464 +0.02(+0.04%)
Jul 21, 2021 42.83 43.58 42.77 43.48 327,730 +0.59(+1.38%)
Jul 20, 2021 42.75 43.03 42.63 42.88 181,212 +0.23(+0.53%)
Jul 19, 2021 43.15 43.19 42.32 42.66 241,986 -1.10(-2.52%)
Jul 16, 2021 44.46 44.46 43.71 43.76 214,096 -0.27(-0.62%)
Jul 15, 2021 44.04 44.22 43.78 44.03 242,977 -0.35(-0.78%)
Jul 14, 2021 44.02 44.55 43.84 44.38 247,408 +1.56(+3.64%)
Jul 13, 2021 43.17 43.44 42.77 42.82 484,404 -1.57(-3.53%)
Jul 12, 2021 43.96 44.45 43.91 44.39 354,560 -0.17(-0.39%)
Jul 09, 2021 44.32 44.64 44.28 44.56 130,199 +0.79(+1.81%)
Jul 08, 2021 43.93 44.07 43.62 43.77 171,751 -0.91(-2.04%)
Jul 07, 2021 44.83 44.95 44.36 44.68 367,997 +0.61(+1.39%)
Jul 06, 2021 44.51 44.54 43.70 44.07 313,028 -0.70(-1.57%)
Jul 02, 2021 44.56 44.89 44.34 44.77 181,949 +0.43(+0.97%)
Jul 01, 2021 44.77 44.81 44.09 44.34 427,458 -0.21(-0.47%)
Jun 30, 2021 44.83 44.91 44.35 44.55 274,791 -0.28(-0.63%)
Jun 29, 2021 44.58 44.90 44.43 44.84 308,555 +0.66(+1.49%)
Jun 28, 2021 44.34 44.51 44.04 44.18 228,527 -1.05(-2.32%)
Jun 25, 2021 45.29 45.38 44.91 45.23 199,377 +0.34(+0.75%)
Jun 24, 2021 44.81 45.01 44.57 44.89 278,255 +0.57(+1.28%)
Jun 23, 2021 44.55 44.86 44.29 44.33 194,774 +0.28(+0.64%)
Jun 22, 2021 43.92 44.23 43.62 44.04 382,622 -0.78(-1.75%)
Jun 21, 2021 44.44 44.92 44.23 44.83 631,243 +0.50(+1.13%)
Jun 18, 2021 45.08 45.08 44.20 44.33 450,474 -1.29(-2.82%)
Jun 17, 2021 45.96 46.16 45.45 45.61 931,905 -0.67(-1.46%)
Jun 16, 2021 47.29 47.85 46.04 46.29 365,269 -0.84(-1.78%)
Jun 15, 2021 47.51 47.52 46.87 47.12 136,782 -0.61(-1.28%)
Jun 14, 2021 47.95 48.15 47.63 47.74 213,365 +0.05(+0.11%)
Jun 11, 2021 48.19 48.19 47.48 47.68 631,240 -0.99(-2.04%)
Jun 10, 2021 48.22 48.78 48.18 48.67 156,595 +0.53(+1.10%)
Jun 09, 2021 48.68 48.88 48.10 48.14 158,801 -0.26(-0.54%)
Jun 08, 2021 48.40 48.51 48.18 48.41 161,440 -0.47(-0.96%)
Jun 07, 2021 48.92 48.92 48.57 48.88 209,840 -0.54(-1.10%)
Jun 04, 2021 48.98 49.52 48.92 49.42 191,441 +0.70(+1.45%)
Jun 03, 2021 49.09 49.10 48.52 48.71 330,053 -1.31(-2.62%)
Jun 02, 2021 49.28 50.08 49.19 50.02 368,988 +0.91(+1.86%)
Jun 01, 2021 49.02 49.30 48.64 49.11 638,602 +1.15(+2.39%)
May 28, 2021 47.73 48.12 47.70 47.96 133,578 +0.53(+1.12%)
May 27, 2021 47.37 47.58 47.23 47.43 125,534 +0.23(+0.48%)
May 26, 2021 46.70 47.32 46.70 47.21 214,825 +0.53(+1.14%)
May 25, 2021 46.71 46.94 46.53 46.67 336,225 +0.54(+1.18%)
May 24, 2021 45.98 46.31 45.94 46.13 83,381 +0.14(+0.29%)
May 21, 2021 46.71 46.90 45.77 45.99 280,195 -0.49(-1.05%)
May 20, 2021 46.32 46.64 46.27 46.48 157,903 +0.34(+0.74%)
May 19, 2021 45.93 46.49 45.75 46.14 448,863 -0.52(-1.12%)
May 18, 2021 46.57 46.97 46.34 46.66 256,085 +0.22(+0.47%)
May 17, 2021 45.79 46.45 45.79 46.45 205,029 +0.52(+1.14%)
May 14, 2021 45.74 46.07 45.53 45.92 218,411 +1.06(+2.36%)
May 13, 2021 45.02 45.34 44.45 44.87 384,273 -0.62(-1.37%)
May 12, 2021 46.47 46.67 45.42 45.49 360,992 -1.19(-2.55%)
May 11, 2021 46.07 46.84 46.07 46.68 596,769 +0.17(+0.37%)
May 10, 2021 47.32 47.32 46.37 46.51 441,789 -0.63(-1.34%)
May 07, 2021 46.71 47.22 46.54 47.14 484,390 +0.96(+2.07%)
May 06, 2021 45.80 46.19 45.67 46.18 316,268 +1.05(+2.32%)
May 05, 2021 45.00 45.29 44.83 45.14 296,078 +0.87(+1.96%)
May 04, 2021 44.15 44.40 43.74 44.27 421,284 -0.47(-1.05%)
May 03, 2021 44.47 44.89 44.29 44.74 611,524 +0.17(+0.39%)
Apr 30, 2021 44.98 45.09 44.34 44.57 464,220 -1.59(-3.44%)
Apr 29, 2021 46.27 46.27 45.62 46.16 315,540 -0.40(-0.85%)
Apr 28, 2021 46.04 46.73 45.88 46.55 355,267 +1.03(+2.26%)
Apr 27, 2021 45.56 45.75 45.47 45.52 230,993 -0.33(-0.71%)
Apr 26, 2021 46.05 46.12 45.72 45.85 483,524 -0.21(-0.45%)
Apr 23, 2021 45.75 46.16 45.66 46.06 290,221 +0.54(+1.19%)
Apr 22, 2021 46.03 46.03 45.30 45.52 347,197 -0.99(-2.14%)
Apr 21, 2021 45.68 46.61 45.62 46.51 319,910 +0.88(+1.92%)
Apr 20, 2021 46.08 46.16 45.52 45.63 391,135 -1.22(-2.60%)
Apr 19, 2021 46.89 47.05 46.59 46.85 439,770 -0.26(-0.56%)
Apr 16, 2021 46.91 47.24 46.61 47.11 293,541 -0.03(-0.06%)
Apr 15, 2021 46.58 47.30 46.52 47.14 434,668 +1.32(+2.88%)
Apr 14, 2021 45.73 46.16 45.65 45.82 341,112 +0.52(+1.14%)
Apr 13, 2021 44.70 45.57 44.70 45.31 330,374 +0.70(+1.56%)
Apr 12, 2021 44.63 44.74 44.40 44.61 151,041 -0.32(-0.70%)
Apr 09, 2021 44.88 45.05 44.81 44.93 241,518 -0.39(-0.86%)
Apr 08, 2021 45.60 45.60 45.24 45.32 325,627 -0.10(-0.22%)
Apr 07, 2021 45.62 45.62 45.15 45.42 826,200 -0.99(-2.14%)
Apr 06, 2021 46.02 46.47 45.94 46.41 364,836 +0.51(+1.10%)
Apr 05, 2021 45.63 46.14 45.43 45.90 474,556 +0.45(+0.99%)
Apr 01, 2021 45.41 45.72 45.27 45.45 492,224 +0.84(+1.88%)
Mar 31, 2021 44.34 44.74 44.20 44.61 421,064 +0.42(+0.94%)
Mar 30, 2021 44.22 44.36 43.98 44.20 330,764 -0.27(-0.61%)
Mar 29, 2021 43.92 44.68 43.87 44.47 331,868 -0.05(-0.10%)
Mar 26, 2021 43.47 44.52 43.33 44.51 595,938 +2.05(+4.83%)
Mar 25, 2021 42.27 42.60 42.06 42.46 729,677 +0.33(+0.77%)
Mar 24, 2021 42.81 42.95 42.06 42.14 427,751 -0.48(-1.12%)
Mar 23, 2021 43.41 43.41 42.52 42.62 515,881 -1.31(-2.98%)
Mar 22, 2021 43.75 44.18 43.51 43.93 505,845 -0.16(-0.37%)
Mar 19, 2021 43.74 44.27 43.55 44.09 375,228 +0.22(+0.49%)
Mar 18, 2021 44.16 44.52 43.75 43.87 263,518 -1.22(-2.70%)
Mar 17, 2021 43.98 45.36 43.67 45.09 494,660 +0.72(+1.63%)
Mar 16, 2021 44.58 44.68 44.17 44.37 290,558 -0.20(-0.45%)
Mar 15, 2021 44.49 44.59 43.92 44.57 506,395 +0.38(+0.86%)
Mar 12, 2021 44.07 44.52 43.93 44.19 590,403 -1.38(-3.03%)
Mar 11, 2021 45.12 45.83 44.80 45.57 433,758 +1.06(+2.37%)
Mar 10, 2021 44.35 44.54 43.93 44.51 538,406 +0.87(+1.99%)
Mar 09, 2021 43.58 44.11 43.34 43.65 445,603 +1.12(+2.63%)
Mar 08, 2021 42.72 43.14 42.18 42.53 606,488 -0.81(-1.88%)
Mar 05, 2021 43.47 43.47 42.38 43.34 384,858 +0.65(+1.52%)
Mar 04, 2021 43.72 44.12 42.29 42.69 460,001 -0.70(-1.62%)
Mar 03, 2021 43.60 43.89 43.18 43.39 431,675 -0.48(-1.09%)
Mar 02, 2021 43.65 44.13 43.41 43.87 426,265 +0.49(+1.12%)
Mar 01, 2021 43.29 43.77 43.09 43.38 1,003,035 +1.60(+3.83%)
Feb 26, 2021 42.17 42.19 41.39 41.78 751,121 -0.14(-0.34%)
Feb 25, 2021 43.20 43.57 41.64 41.93 679,497 -2.26(-5.11%)
Feb 24, 2021 43.47 44.22 43.10 44.19 379,702 +0.16(+0.37%)
Feb 23, 2021 43.33 44.21 42.78 44.03 777,059 +0.25(+0.58%)
Feb 22, 2021 43.63 44.38 43.55 43.77 268,281 -0.37(-0.84%)
Feb 19, 2021 44.01 44.52 43.85 44.14 379,545 +0.00(+0.00%)
Feb 18, 2021 44.11 44.19 43.39 44.14 1,059,030 +0.06(+0.14%)
Feb 17, 2021 43.74 44.21 43.56 44.08 309,335 -0.02(-0.04%)
Feb 16, 2021 44.65 44.65 43.90 44.10 387,814 -0.52(-1.17%)
Feb 12, 2021 44.18 44.77 44.15 44.62 229,121 +0.66(+1.50%)
Feb 11, 2021 43.95 44.13 43.67 43.96 435,627 +0.51(+1.16%)
Feb 10, 2021 43.98 44.00 43.28 43.46 229,666 -0.02(-0.04%)
Feb 09, 2021 43.09 43.52 42.98 43.47 240,935 +0.78(+1.82%)
Feb 08, 2021 42.45 42.83 42.45 42.70 465,766 -0.22(-0.51%)
Feb 05, 2021 42.33 42.96 42.17 42.91 389,617 +1.23(+2.95%)
Feb 04, 2021 41.31 41.72 40.99 41.69 436,621 +0.69(+1.67%)
Feb 03, 2021 40.96 41.21 40.71 41.00 346,818 +0.22(+0.53%)
Feb 02, 2021 40.63 40.84 40.30 40.78 321,852 +0.24(+0.60%)
Feb 01, 2021 40.46 40.71 40.10 40.54 1,055,437 +0.85(+2.14%)
Jan 29, 2021 40.34 40.42 39.35 39.69 511,484 -0.91(-2.25%)
Jan 28, 2021 40.23 40.89 40.13 40.60 459,531 +0.97(+2.44%)
Jan 27, 2021 40.01 40.32 39.63 39.63 1,159,574 -1.15(-2.81%)
Jan 26, 2021 40.83 40.95 40.54 40.78 274,980 +0.02(+0.04%)
Jan 25, 2021 40.93 41.06 40.28 40.76 599,266 -0.11(-0.27%)
Jan 22, 2021 40.77 41.06 40.69 40.87 387,182 -0.70(-1.69%)
Jan 21, 2021 41.65 41.84 41.13 41.58 755,257 +0.09(+0.22%)
Jan 20, 2021 41.33 41.55 40.99 41.49 504,914 +0.73(+1.80%)
Jan 19, 2021 41.35 41.51 40.71 40.75 696,092 +1.07(+2.69%)
Jan 15, 2021 40.10 40.11 39.58 39.69 280,148 -0.51(-1.26%)
Jan 14, 2021 40.11 40.64 39.98 40.19 513,113 +0.37(+0.93%)
Jan 13, 2021 39.86 40.15 39.70 39.82 385,167 +0.05(+0.14%)
Jan 12, 2021 39.19 39.83 39.10 39.77 509,068 +0.92(+2.37%)
Jan 11, 2021 38.77 39.12 38.72 38.85 416,999 -1.24(-3.09%)
Jan 08, 2021 39.95 40.11 39.31 40.09 544,026 +1.47(+3.81%)
Jan 07, 2021 38.75 38.95 38.26 38.61 1,272,400 -0.44(-1.13%)
Jan 06, 2021 39.04 39.70 38.94 39.06 484,130 -0.48(-1.21%)
Jan 05, 2021 39.26 39.77 39.07 39.53 468,732 -0.25(-0.64%)
Jan 04, 2021 40.38 40.56 39.49 39.79 1,548,052 +0.18(+0.46%)
Dec 31, 2020 39.61 39.61 39.61 162,642 -0.58(-1.44%)
Dec 30, 2020 39.81 40.47 39.81 40.19 162,642 +0.42(+1.05%)
Dec 29, 2020 39.72 39.95 39.44 39.77 259,593 +0.25(+0.64%)
Dec 28, 2020 39.85 39.86 39.42 39.52 357,299 -0.13(-0.32%)
Dec 24, 2020 39.67 39.74 39.37 39.64 348,110 -0.32(-0.79%)
Dec 23, 2020 39.78 40.01 39.68 39.96 209,722 +0.88(+2.24%)
Dec 22, 2020 39.41 39.59 38.96 39.08 448,086 -0.67(-1.68%)
Dec 21, 2020 39.22 40.13 39.01 39.75 466,507 -1.05(-2.57%)
Dec 18, 2020 40.71 41.02 40.63 40.80 647,186 +0.48(+1.19%)
Dec 17, 2020 39.90 40.35 39.88 40.32 251,566 +0.62(+1.57%)
Dec 16, 2020 39.63 39.83 39.48 39.70 315,660 +0.17(+0.43%)
Dec 15, 2020 38.98 39.54 38.92 39.53 440,612 +1.12(+2.92%)
Dec 14, 2020 38.61 38.65 38.36 38.41 331,408 +0.35(+0.93%)
Dec 11, 2020 38.30 38.30 37.90 38.05 535,876 -0.23(-0.59%)
Dec 10, 2020 37.90 38.39 37.84 38.28 316,836 +0.04(+0.11%)
Dec 09, 2020 38.77 38.86 37.77 38.23 380,712 -0.24(-0.63%)
Dec 08, 2020 38.39 38.56 38.23 38.48 210,924 +0.25(+0.66%)
Dec 07, 2020 38.03 38.43 37.87 38.23 433,984 +0.16(+0.43%)
Dec 04, 2020 37.71 38.08 37.71 38.06 356,289 +0.30(+0.80%)
Dec 03, 2020 37.57 37.98 37.44 37.76 353,148 +0.51(+1.37%)
Dec 02, 2020 36.77 37.51 36.61 37.25 1,817,865 +0.36(+0.99%)
Dec 01, 2020 36.67 37.12 36.52 36.88 741,875 +1.26(+3.53%)
Nov 30, 2020 36.10 36.22 35.60 35.62 599,204 -1.57(-4.22%)
Nov 27, 2020 37.17 37.39 37.09 37.19 304,386 -0.36(-0.97%)
Nov 25, 2020 37.04 37.58 36.91 37.56 413,383 +0.20(+0.53%)
Nov 24, 2020 36.82 37.49 36.72 37.36 347,764 +1.03(+2.84%)
Nov 23, 2020 36.77 36.90 36.18 36.33 388,410 -0.32(-0.88%)
Nov 20, 2020 36.53 36.84 36.49 36.65 276,127 -0.07(-0.19%)
Nov 19, 2020 36.19 36.85 36.19 36.72 436,975 -0.03(-0.07%)
Nov 18, 2020 37.00 37.19 36.74 36.74 185,841 -0.29(-0.77%)
Nov 17, 2020 36.75 37.19 36.75 37.03 263,878 -0.34(-0.90%)
Nov 16, 2020 37.28 37.45 37.09 37.37 432,315 +0.56(+1.53%)
Nov 13, 2020 36.57 36.93 36.33 36.80 694,240 +0.69(+1.90%)
Nov 12, 2020 36.58 36.94 35.95 36.12 649,378 -0.96(-2.60%)
Nov 11, 2020 36.59 37.15 36.59 37.08 513,832 +0.17(+0.47%)
Nov 10, 2020 37.02 37.30 36.65 36.91 697,701 -0.05(-0.14%)
Nov 09, 2020 37.90 38.19 36.86 36.96 785,086 +0.56(+1.55%)
Nov 06, 2020 36.19 36.60 35.96 36.40 978,787 +0.35(+0.96%)
Nov 05, 2020 35.39 36.24 35.39 36.05 637,675 +1.60(+4.63%)
Nov 04, 2020 33.85 34.77 33.69 34.45 486,856 +0.89(+2.66%)
Nov 03, 2020 33.66 33.78 33.41 33.56 705,107 +0.81(+2.49%)
Nov 02, 2020 32.49 32.76 32.36 32.75 596,805 +0.63(+1.97%)
Oct 30, 2020 32.14 32.17 31.70 32.11 346,024 +0.26(+0.82%)
Oct 29, 2020 31.57 32.04 31.11 31.85 706,957 -0.12(-0.38%)
Oct 28, 2020 32.50 32.66 31.88 31.97 598,332 -1.80(-5.34%)
Oct 27, 2020 34.30 34.30 33.70 33.78 521,944 -0.33(-0.97%)
Oct 26, 2020 34.15 34.40 33.84 34.11 667,638 -0.74(-2.12%)
Oct 23, 2020 34.36 34.85 34.19 34.84 450,408 +0.76(+2.24%)
Oct 22, 2020 33.83 34.20 33.75 34.08 440,554 +0.25(+0.74%)
Oct 21, 2020 33.68 34.14 33.68 33.83 532,010 +0.40(+1.19%)
Oct 20, 2020 33.08 33.67 33.06 33.43 519,594 +0.56(+1.71%)
Oct 19, 2020 33.28 33.38 32.76 32.87 413,580 -0.03(-0.11%)
Oct 16, 2020 32.99 33.05 32.81 32.90 287,546 +0.04(+0.13%)
Oct 15, 2020 32.40 32.99 32.38 32.86 372,009 -0.09(-0.26%)
Oct 14, 2020 33.20 33.28 32.83 32.95 309,807 -0.12(-0.37%)
Oct 13, 2020 33.11 33.14 32.81 33.07 699,427 -0.29(-0.88%)
Oct 12, 2020 33.43 33.54 33.26 33.36 174,498 +0.12(+0.37%)
Oct 09, 2020 33.11 33.41 33.01 33.24 230,452 +0.53(+1.62%)
Oct 08, 2020 32.49 32.82 32.40 32.71 229,543 +0.16(+0.51%)
Oct 07, 2020 32.48 32.70 32.30 32.55 359,589 +0.36(+1.13%)
Oct 06, 2020 32.70 32.75 31.97 32.18 908,008 -0.51(-1.56%)
Oct 05, 2020 32.61 33.05 32.48 32.69 375,376 +0.17(+0.53%)
Oct 02, 2020 32.43 33.02 32.37 32.52 407,962 -0.13(-0.40%)
Oct 01, 2020 32.53 32.69 32.17 32.65 343,062 +0.63(+1.98%)
Sep 30, 2020 32.00 32.31 31.85 32.02 451,107 +0.17(+0.54%)
Sep 29, 2020 31.58 32.07 31.58 31.84 363,513 +0.40(+1.27%)
Sep 28, 2020 31.64 31.71 31.10 31.45 282,446 +0.82(+2.69%)
Sep 25, 2020 30.48 30.66 30.15 30.62 630,571 -0.51(-1.64%)
Sep 24, 2020 30.34 31.45 30.18 31.13 843,877 +0.37(+1.21%)
Sep 23, 2020 31.36 31.51 30.71 30.76 484,667 -0.67(-2.12%)
Sep 22, 2020 31.57 31.62 31.06 31.43 630,735 -0.03(-0.08%)
Sep 21, 2020 31.39 31.51 30.60 31.45 675,098 -1.50(-4.55%)
Sep 18, 2020 33.32 33.41 32.92 32.95 579,590 -0.80(-2.36%)
Sep 17, 2020 33.27 33.88 33.03 33.75 927,436 -0.10(-0.28%)
Sep 16, 2020 34.05 34.39 33.73 33.85 439,088 -0.12(-0.36%)
Sep 15, 2020 33.98 34.09 33.66 33.97 428,878 +0.25(+0.75%)
Sep 14, 2020 33.34 33.80 33.34 33.72 609,241 +0.54(+1.62%)
Sep 11, 2020 33.48 33.63 32.89 33.18 485,933 +0.29(+0.87%)
Sep 10, 2020 33.48 33.80 32.83 32.89 469,906 -0.45(-1.35%)
Sep 09, 2020 32.79 33.51 32.71 33.34 628,199 +1.66(+5.25%)
Sep 08, 2020 31.53 32.08 31.42 31.68 901,621 -0.56(-1.75%)
Sep 04, 2020 32.20 32.48 31.66 32.24 671,633 +0.47(+1.47%)
Sep 03, 2020 32.14 32.25 31.44 31.78 587,996 -0.81(-2.47%)
Sep 02, 2020 32.62 32.65 32.17 32.58 620,744 -0.68(-2.03%)
Sep 01, 2020 33.32 33.35 32.99 33.26 393,044 +1.03(+3.20%)
Aug 31, 2020 32.74 32.74 32.02 32.23 868,727 -1.41(-4.20%)
Aug 28, 2020 33.48 33.77 33.24 33.64 327,800 +0.55(+1.68%)
Aug 27, 2020 33.99 33.99 32.85 33.08 315,577 -0.29(-0.88%)
Aug 26, 2020 33.47 33.61 33.25 33.38 512,455 -0.03(-0.08%)
Aug 25, 2020 33.50 33.55 33.09 33.41 268,549 -0.02(-0.05%)
Aug 24, 2020 33.60 33.77 33.28 33.42 397,400 +0.83(+2.55%)
Aug 21, 2020 32.16 32.59 32.01 32.59 217,649 +0.62(+1.93%)
Aug 20, 2020 31.60 32.04 31.42 31.97 344,301 -0.10(-0.30%)
Aug 19, 2020 32.53 32.75 31.97 32.07 270,360 -0.45(-1.39%)
Aug 18, 2020 32.70 32.73 32.23 32.52 381,567 +0.22(+0.67%)
Aug 17, 2020 32.29 32.45 32.18 32.30 688,348 -0.16(-0.51%)
Aug 14, 2020 32.30 32.56 32.30 32.47 215,457 +0.16(+0.51%)
Aug 13, 2020 32.09 32.53 32.09 32.30 180,751 +0.22(+0.68%)
Aug 12, 2020 32.35 32.53 32.09 32.09 453,069 +0.49(+1.56%)
Aug 11, 2020 31.97 32.23 31.48 31.59 373,850 +0.10(+0.33%)
Aug 10, 2020 31.43 31.52 31.18 31.49 380,972 -0.15(-0.47%)
Aug 07, 2020 31.76 31.91 31.36 31.64 604,850 -1.05(-3.21%)
Aug 06, 2020 32.30 32.69 32.17 32.69 435,281 -0.03(-0.11%)
Aug 05, 2020 32.84 33.09 32.56 32.72 1,902,944 +0.49(+1.51%)
Aug 04, 2020 31.53 32.25 31.53 32.23 382,384 +0.19(+0.60%)
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.