Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
South Korea Ishares MSCI ETF
(NY:
EWY
)
64.52
-0.32 (-0.49%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
64.76
65.24
64.09
64.17
5,157,726
+0.28(+0.44%)
Apr 28, 2022
63.52
64.13
63.05
63.89
3,051,255
+1.11(+1.76%)
Apr 27, 2022
62.66
63.15
62.42
62.78
4,185,037
+0.07(+0.11%)
Apr 26, 2022
63.99
64.07
62.66
62.71
3,543,343
-1.83(-2.83%)
Apr 25, 2022
64.17
64.65
63.82
64.54
3,452,752
-0.46(-0.71%)
Apr 22, 2022
65.72
65.77
64.96
65.00
2,685,950
-0.78(-1.19%)
Apr 21, 2022
66.89
67.10
65.68
65.78
2,355,911
-1.20(-1.80%)
Apr 20, 2022
66.83
67.08
66.59
66.99
2,204,562
+0.39(+0.58%)
Apr 19, 2022
66.03
66.62
65.86
66.60
1,817,719
+0.47(+0.71%)
Apr 18, 2022
66.10
66.54
65.96
66.13
1,889,747
-0.05(-0.07%)
Apr 14, 2022
66.80
66.86
66.18
66.18
2,242,707
-1.46(-2.16%)
Apr 13, 2022
66.98
67.66
66.98
67.64
2,644,670
+1.67(+2.52%)
Apr 12, 2022
66.55
66.57
65.86
65.98
2,704,520
+0.13(+0.20%)
Apr 11, 2022
66.36
66.45
65.75
65.84
2,238,230
-0.50(-0.75%)
Apr 08, 2022
66.63
66.82
66.31
66.34
3,096,123
-0.63(-0.93%)
Apr 07, 2022
67.05
67.23
66.63
66.97
3,754,316
-0.42(-0.63%)
Apr 06, 2022
67.97
68.09
67.22
67.39
4,377,146
-0.84(-1.23%)
Apr 05, 2022
69.05
69.08
68.10
68.23
3,859,597
-1.13(-1.62%)
Apr 04, 2022
69.07
69.40
68.86
69.36
2,087,537
+0.97(+1.42%)
Apr 01, 2022
68.72
68.72
68.14
68.38
2,481,232
-0.20(-0.29%)
Mar 31, 2022
69.02
69.17
68.53
68.59
3,988,673
-0.31(-0.45%)
Mar 30, 2022
69.04
69.39
68.71
68.89
2,497,699
-0.91(-1.31%)
Mar 29, 2022
69.52
69.82
69.23
69.81
3,941,774
+1.56(+2.29%)
Mar 28, 2022
68.06
68.26
67.63
68.25
2,524,137
+0.68(+1.01%)
Mar 25, 2022
67.82
67.88
67.35
67.57
2,931,968
-0.76(-1.11%)
Mar 24, 2022
67.85
68.42
67.76
68.33
3,038,149
+0.41(+0.61%)
Mar 23, 2022
68.20
68.41
67.91
67.91
4,147,672
-0.66(-0.97%)
Mar 22, 2022
68.23
68.62
68.16
68.58
3,023,917
+1.16(+1.71%)
Mar 21, 2022
67.71
67.77
67.31
67.42
3,582,887
-1.43(-2.07%)
Mar 18, 2022
67.81
69.00
67.76
68.85
4,689,557
+0.36(+0.52%)
Mar 17, 2022
68.06
68.65
67.86
68.49
4,389,830
+0.59(+0.87%)
Mar 16, 2022
66.40
67.93
66.23
67.90
8,069,872
+2.85(+4.38%)
Mar 15, 2022
64.32
65.05
64.13
65.05
5,564,434
+0.71(+1.11%)
Mar 14, 2022
64.99
65.31
64.25
64.34
9,053,808
-0.28(-0.43%)
Mar 11, 2022
65.96
66.08
64.62
64.62
5,654,676
-0.98(-1.50%)
Mar 10, 2022
66.13
65.28
65.60
9,193,357
-2.04(-3.02%)
Mar 09, 2022
66.18
67.82
65.92
67.64
5,990,856
+2.57(+3.95%)
Mar 08, 2022
65.05
65.76
64.51
65.07
6,055,968
+0.45(+0.70%)
Mar 07, 2022
66.19
66.28
64.57
64.62
5,199,679
-2.77(-4.11%)
Mar 04, 2022
67.62
67.80
67.01
67.39
3,633,723
-1.95(-2.82%)
Mar 03, 2022
69.76
69.77
68.96
69.35
6,293,776
+0.47(+0.69%)
Mar 02, 2022
68.54
69.14
68.30
68.88
4,358,180
+0.04(+0.06%)
Mar 01, 2022
69.54
70.04
68.42
68.84
4,113,155
-0.89(-1.27%)
Feb 28, 2022
68.74
69.89
68.55
69.72
4,567,395
-0.24(-0.34%)
Feb 25, 2022
68.58
70.01
68.73
69.96
4,899,428
+1.95(+2.87%)
Feb 24, 2022
66.18
68.10
66.05
68.01
7,714,589
-1.16(-1.67%)
Feb 23, 2022
70.39
70.39
69.06
69.16
3,606,919
-0.91(-1.29%)
Feb 22, 2022
70.15
70.47
69.64
70.07
4,756,574
-0.20(-0.29%)
Feb 18, 2022
70.27
0
-0.12(-0.16%)
Feb 17, 2022
71.07
71.18
70.32
70.39
3,752,721
-0.56(-0.79%)
Feb 16, 2022
70.42
71.22
70.37
70.95
4,564,838
+0.85(+1.21%)
Feb 15, 2022
69.81
70.16
69.67
70.10
3,518,886
+0.54(+0.78%)
Feb 14, 2022
69.82
69.86
69.21
69.56
4,403,818
-0.64(-0.91%)
Feb 11, 2022
71.29
71.65
70.11
70.19
6,428,722
-0.71(-1.00%)
Feb 10, 2022
70.91
71.89
70.77
70.91
5,713,820
-0.83(-1.15%)
Feb 09, 2022
71.25
71.74
71.22
71.73
5,974,283
+1.27(+1.80%)
Feb 08, 2022
69.59
70.52
69.59
70.46
8,321,296
+0.21(+0.30%)
Feb 07, 2022
69.62
70.62
69.40
70.25
12,424,196
+0.23(+0.33%)
Feb 04, 2022
69.63
70.27
69.40
70.02
4,551,047
+0.71(+1.03%)
Feb 03, 2022
69.18
69.55
69.31
4,492,137
-1.46(-2.07%)
Feb 02, 2022
70.55
70.81
70.20
70.77
3,517,621
+0.50(+0.71%)
Feb 01, 2022
69.98
70.28
69.30
70.27
3,830,595
+0.57(+0.82%)
Jan 31, 2022
68.87
69.80
69.70
4,314,648
+1.72(+2.54%)
Jan 28, 2022
67.60
68.02
67.26
67.98
4,777,234
+1.34(+2.01%)
Jan 27, 2022
67.02
67.48
66.57
66.64
6,586,778
-1.82(-2.66%)
Jan 26, 2022
69.66
69.92
68.28
68.46
7,844,247
-0.90(-1.29%)
Jan 25, 2022
69.03
69.70
68.73
69.36
6,678,479
-1.03(-1.46%)
Jan 24, 2022
70.23
70.50
68.42
70.39
8,742,891
-1.37(-1.91%)
Jan 21, 2022
72.50
72.66
71.70
71.75
5,261,348
-0.91(-1.26%)
Jan 20, 2022
73.58
74.08
72.52
72.67
4,489,595
-0.35(-0.47%)
Jan 19, 2022
73.40
73.40
72.92
73.02
3,790,066
+0.81(+1.12%)
Jan 18, 2022
72.88
72.88
72.17
72.21
5,224,428
-2.20(-2.96%)
Jan 14, 2022
74.41
0
-1.05(-1.39%)
Jan 13, 2022
76.41
76.42
75.46
75.46
4,043,201
-1.35(-1.75%)
Jan 12, 2022
76.31
76.88
76.31
76.81
4,214,341
+1.49(+1.98%)
Jan 11, 2022
74.43
75.44
74.22
75.32
4,660,493
+1.83(+2.49%)
Jan 10, 2022
73.59
73.73
72.86
73.49
4,136,964
-1.17(-1.56%)
Jan 07, 2022
73.93
74.67
73.61
74.65
4,444,501
+1.87(+2.57%)
Jan 06, 2022
73.06
73.40
72.72
72.78
5,158,482
-0.57(-0.77%)
Jan 05, 2022
74.22
74.43
73.32
73.35
4,441,590
-1.45(-1.94%)
Jan 04, 2022
75.02
75.19
74.72
74.81
2,726,952
-0.16(-0.22%)
Jan 03, 2022
75.17
75.37
74.80
74.97
7,236,493
-0.01(-0.01%)
Dec 31, 2021
75.22
75.57
74.82
74.98
2,015,654
-0.27(-0.36%)
Dec 30, 2021
75.42
75.60
75.25
75.25
5,346,814
-0.70(-0.93%)
Dec 29, 2021
76.00
76.17
75.82
75.95
5,334,478
+0.07(+0.09%)
Dec 28, 2021
76.41
76.43
75.87
75.89
4,818,109
-0.26(-0.34%)
Dec 27, 2021
75.83
76.23
75.69
76.15
3,160,614
+0.30(+0.39%)
Dec 23, 2021
75.52
75.89
75.39
75.85
2,455,901
+0.35(+0.46%)
Dec 22, 2021
74.84
75.58
74.74
75.50
2,367,887
+0.52(+0.69%)
Dec 21, 2021
74.55
75.06
74.34
74.98
3,094,148
+0.82(+1.10%)
Dec 20, 2021
74.22
74.43
73.93
74.16
3,407,018
-1.49(-1.97%)
Dec 17, 2021
75.68
75.86
75.47
75.65
4,724,721
+0.33(+0.43%)
Dec 16, 2021
75.67
76.02
75.15
75.33
4,464,104
-0.45(-0.60%)
Dec 15, 2021
74.91
75.85
74.50
75.78
5,987,642
+0.98(+1.31%)
Dec 14, 2021
74.83
75.16
74.50
74.80
3,658,817
-0.34(-0.45%)
Dec 13, 2021
75.69
75.69
75.02
75.13
3,743,352
-0.99(-1.30%)
Dec 10, 2021
76.13
76.33
76.01
76.13
4,495,401
-0.02(-0.02%)
Dec 09, 2021
76.34
76.41
76.10
76.15
3,888,807
-0.47(-0.62%)
Dec 08, 2021
76.20
76.73
76.04
76.62
3,930,084
+0.22(+0.28%)
Dec 07, 2021
76.06
76.54
76.01
76.40
4,250,724
+1.18(+1.57%)
Dec 06, 2021
74.84
75.24
74.61
75.22
5,271,261
+1.03(+1.39%)
Dec 03, 2021
74.64
74.77
73.83
74.19
5,896,126
-0.35(-0.47%)
Dec 02, 2021
74.31
74.95
74.25
74.54
7,074,069
+1.63(+2.24%)
Dec 01, 2021
73.54
74.28
72.89
72.91
7,540,985
+1.51(+2.11%)
Nov 30, 2021
71.07
71.70
70.98
71.40
9,875,727
-0.60(-0.84%)
Nov 29, 2021
72.14
72.30
71.60
72.01
5,626,709
+0.58(+0.81%)
Nov 26, 2021
72.14
72.16
71.14
71.43
5,105,053
-3.23(-4.33%)
Nov 24, 2021
74.64
74.80
74.43
74.67
4,133,539
-0.21(-0.28%)
Nov 23, 2021
74.96
75.18
74.67
74.87
4,509,948
-0.58(-0.77%)
Nov 22, 2021
75.76
76.09
75.42
75.46
4,218,448
+1.51(+2.04%)
Nov 19, 2021
74.02
74.20
73.85
73.95
2,800,750
+0.19(+0.26%)
Nov 18, 2021
73.75
73.83
73.35
73.76
3,887,941
-0.42(-0.57%)
Nov 17, 2021
74.52
74.56
74.05
74.18
5,352,950
-0.96(-1.28%)
Nov 16, 2021
75.27
75.38
75.01
75.15
4,971,445
-0.15(-0.20%)
Nov 15, 2021
75.75
75.84
75.19
75.30
2,507,986
+0.13(+0.18%)
Nov 12, 2021
74.84
75.26
74.78
75.17
3,537,619
+1.01(+1.36%)
Nov 11, 2021
74.09
74.45
74.04
74.16
3,524,303
+0.88(+1.20%)
Nov 10, 2021
74.09
73.28
4,989,704
-1.30(-1.74%)
Nov 09, 2021
75.14
75.23
74.46
74.58
2,669,472
-0.52(-0.69%)
Nov 08, 2021
74.93
75.13
74.79
75.10
3,217,824
+0.17(+0.23%)
Nov 05, 2021
74.89
75.05
74.73
74.93
2,955,494
-0.09(-0.13%)
Nov 04, 2021
74.94
75.08
74.58
75.02
3,726,793
+0.07(+0.09%)
Nov 03, 2021
74.46
75.08
74.10
74.96
5,239,419
-0.90(-1.18%)
Nov 02, 2021
76.01
76.14
75.82
75.85
2,632,850
+0.58(+0.76%)
Nov 01, 2021
75.03
75.29
74.97
75.28
3,541,602
+0.33(+0.44%)
Oct 29, 2021
74.77
75.08
74.45
74.95
5,721,245
-1.51(-1.97%)
Oct 28, 2021
76.24
76.58
76.12
76.46
7,426,121
+0.09(+0.12%)
Oct 27, 2021
76.50
76.77
76.33
76.36
2,795,000
-0.98(-1.27%)
Oct 26, 2021
77.69
77.34
3,308,183
+0.56(+0.72%)
Oct 25, 2021
76.62
76.97
76.54
76.79
3,216,458
+1.02(+1.34%)
Oct 22, 2021
75.94
76.25
75.50
75.77
3,553,470
+0.13(+0.17%)
Oct 21, 2021
75.76
75.81
75.47
75.64
4,236,083
-0.41(-0.53%)
Oct 20, 2021
76.27
76.33
75.99
76.04
2,648,314
-0.42(-0.55%)
Oct 19, 2021
76.02
76.60
75.95
76.47
3,884,595
+1.38(+1.83%)
Oct 18, 2021
74.95
75.29
74.84
75.09
3,027,014
-0.69(-0.91%)
Oct 15, 2021
75.43
75.93
75.37
75.78
3,675,060
+0.81(+1.08%)
Oct 14, 2021
74.68
74.98
74.51
74.97
5,336,132
+1.16(+1.57%)
Oct 13, 2021
73.40
73.88
73.10
73.81
3,948,621
+1.71(+2.37%)
Oct 12, 2021
72.51
72.51
72.04
72.10
5,077,697
-1.24(-1.70%)
Oct 11, 2021
73.59
74.02
73.35
73.35
2,481,137
-0.15(-0.21%)
Oct 08, 2021
73.69
73.75
73.35
73.50
3,809,034
-0.50(-0.68%)
Oct 07, 2021
73.71
74.27
73.66
74.00
3,442,429
+1.23(+1.68%)
Oct 06, 2021
72.09
72.82
71.90
72.77
5,264,611
-1.61(-2.17%)
Oct 05, 2021
74.10
74.65
73.99
74.38
4,607,108
-0.44(-0.59%)
Oct 04, 2021
75.50
75.53
74.40
74.83
4,521,656
-1.07(-1.40%)
Oct 01, 2021
75.63
76.01
75.14
75.89
3,557,701
-0.16(-0.21%)
Sep 30, 2021
76.59
76.81
75.99
76.05
5,372,731
+0.57(+0.75%)
Sep 29, 2021
76.03
76.09
75.43
75.49
3,555,607
-0.89(-1.16%)
Sep 28, 2021
76.76
76.77
76.22
76.37
4,571,157
-1.89(-2.41%)
Sep 27, 2021
78.06
78.49
77.98
78.26
2,875,490
+0.46(+0.59%)
Sep 24, 2021
78.16
78.26
77.75
77.80
2,872,197
-1.37(-1.73%)
Sep 23, 2021
78.93
79.38
78.81
79.16
3,579,295
+1.86(+2.40%)
Sep 22, 2021
77.19
77.90
77.04
77.31
3,717,679
+0.84(+1.10%)
Sep 21, 2021
76.94
76.97
76.39
76.47
4,054,065
+0.05(+0.06%)
Sep 20, 2021
76.31
76.95
75.86
76.42
5,081,677
-1.91(-2.44%)
Sep 17, 2021
78.87
78.97
78.28
78.33
2,715,255
-0.51(-0.65%)
Sep 16, 2021
78.86
78.99
78.61
78.84
2,668,969
-1.50(-1.87%)
Sep 15, 2021
80.10
80.34
79.86
80.34
2,707,664
+0.80(+1.01%)
Sep 14, 2021
80.21
80.21
79.39
79.54
4,110,393
+0.11(+0.14%)
Sep 13, 2021
79.29
79.58
79.15
79.43
4,626,596
+0.59(+0.75%)
Sep 10, 2021
79.54
79.54
78.74
78.83
3,372,570
-0.03(-0.04%)
Sep 09, 2021
79.15
79.17
78.79
78.86
3,330,566
-1.26(-1.58%)
Sep 08, 2021
80.49
80.54
79.92
80.12
3,750,348
-1.37(-1.68%)
Sep 07, 2021
81.41
81.69
81.34
81.49
3,516,503
-1.20(-1.45%)
Sep 03, 2021
82.44
82.76
82.31
82.69
1,604,276
+1.04(+1.27%)
Sep 02, 2021
81.77
81.99
81.57
81.65
3,047,523
-1.02(-1.23%)
Sep 01, 2021
82.19
82.71
82.18
82.67
3,558,318
+0.93(+1.14%)
Aug 31, 2021
82.02
82.07
81.70
81.74
3,966,238
+1.60(+2.00%)
Aug 30, 2021
80.30
80.56
80.13
80.13
2,020,345
-0.67(-0.83%)
Aug 27, 2021
79.66
80.86
79.61
80.80
3,115,073
+1.16(+1.46%)
Aug 26, 2021
79.84
79.84
79.43
79.64
3,175,140
-1.01(-1.25%)
Aug 25, 2021
80.41
80.75
80.26
80.65
3,062,914
+0.05(+0.06%)
Aug 24, 2021
80.29
80.70
80.29
80.61
3,725,624
+1.45(+1.83%)
Aug 23, 2021
78.68
79.35
78.66
79.15
4,267,849
+1.25(+1.61%)
Aug 20, 2021
76.99
78.03
76.97
77.90
3,333,472
-0.36(-0.46%)
Aug 19, 2021
77.67
78.51
77.55
78.26
3,849,638
-1.30(-1.64%)
Aug 18, 2021
80.09
80.32
79.50
79.56
4,250,214
+0.40(+0.50%)
Aug 17, 2021
79.25
79.45
78.91
79.16
3,828,273
-1.88(-2.32%)
Aug 16, 2021
80.51
81.07
80.43
81.04
3,190,700
-0.38(-0.46%)
Aug 13, 2021
81.38
81.47
81.04
81.42
5,317,878
-0.92(-1.12%)
Aug 12, 2021
82.42
82.47
81.99
82.34
3,496,375
-1.00(-1.20%)
Aug 11, 2021
83.49
83.49
83.06
83.34
3,102,966
-0.58(-0.70%)
Aug 10, 2021
84.09
84.10
83.77
83.92
3,295,113
-1.22(-1.43%)
Aug 09, 2021
85.24
85.43
85.10
85.14
2,313,504
-0.08(-0.10%)
Aug 06, 2021
85.51
85.60
85.17
85.23
2,415,057
-1.06(-1.22%)
Aug 05, 2021
86.25
86.34
86.08
86.28
3,225,121
+0.21(+0.24%)
Aug 04, 2021
86.13
86.44
85.85
86.07
3,024,756
+1.17(+1.38%)
Aug 03, 2021
84.58
84.99
84.18
84.91
2,684,500
+1.24(+1.49%)
Aug 02, 2021
83.92
84.06
83.61
83.66
4,852,994
-0.02(-0.02%)
Jul 30, 2021
83.53
83.88
83.37
83.68
2,949,860
-1.75(-2.05%)
Jul 29, 2021
85.10
85.62
85.08
85.43
4,430,905
+0.61(+0.72%)
Jul 28, 2021
84.36
84.86
83.44
84.82
5,083,052
+0.78(+0.93%)
Jul 27, 2021
84.17
84.21
83.40
84.04
4,817,679
-0.85(-1.00%)
Jul 26, 2021
83.92
84.91
83.89
84.89
5,455,598
-0.11(-0.13%)
Jul 23, 2021
84.83
85.02
84.46
85.00
3,262,336
-0.05(-0.06%)
Jul 22, 2021
84.93
85.11
84.57
85.05
2,895,030
+0.70(+0.83%)
Jul 21, 2021
83.55
84.44
83.44
84.35
4,379,563
-0.45(-0.53%)
Jul 20, 2021
84.02
85.01
83.84
84.80
3,406,054
+1.25(+1.50%)
Jul 19, 2021
83.95
83.98
83.33
83.55
4,341,208
-1.98(-2.32%)
Jul 16, 2021
86.40
86.42
85.45
85.53
2,821,825
-0.90(-1.04%)
Jul 15, 2021
86.43
86.66
86.23
86.42
2,910,143
+0.36(+0.42%)
Jul 14, 2021
86.03
86.23
85.55
86.06
2,448,542
+0.58(+0.67%)
Jul 13, 2021
85.72
86.06
85.39
85.49
3,171,017
-0.22(-0.25%)
Jul 12, 2021
85.24
85.81
85.15
85.71
2,498,905
+0.65(+0.76%)
Jul 09, 2021
84.66
85.08
84.59
85.06
3,568,489
+0.63(+0.75%)
Jul 08, 2021
84.34
84.57
83.94
84.42
4,542,963
-1.92(-2.23%)
Jul 07, 2021
86.94
87.04
86.17
86.35
2,965,928
-0.70(-0.80%)
Jul 06, 2021
87.67
87.67
86.75
87.05
3,057,999
-0.64(-0.73%)
Jul 02, 2021
87.48
87.80
87.11
87.69
2,027,680
+0.38(+0.43%)
Jul 01, 2021
87.31
87.42
86.88
87.31
2,898,202
-0.55(-0.62%)
Jun 30, 2021
87.93
88.04
87.61
87.86
2,770,697
+0.08(+0.10%)
Jun 29, 2021
87.45
87.80
87.30
87.77
2,113,854
-0.33(-0.37%)
Jun 28, 2021
88.05
88.14
87.88
88.10
1,733,798
-0.54(-0.61%)
Jun 25, 2021
88.57
88.69
88.19
88.64
2,330,537
+0.53(+0.60%)
Jun 24, 2021
87.92
88.19
87.83
88.11
2,162,911
+1.04(+1.19%)
Jun 23, 2021
86.96
87.49
86.96
87.07
2,880,209
+0.36(+0.41%)
Jun 22, 2021
86.32
86.88
86.03
86.72
2,173,659
-0.08(-0.10%)
Jun 21, 2021
86.11
86.83
85.96
86.80
2,647,912
+0.91(+1.05%)
Jun 18, 2021
86.31
86.43
85.70
85.90
4,625,094
-0.58(-0.68%)
Jun 17, 2021
86.74
86.98
86.39
86.48
3,984,092
-0.15(-0.17%)
Jun 16, 2021
88.11
88.37
86.24
86.63
4,662,229
-0.93(-1.07%)
Jun 15, 2021
87.73
87.73
87.32
87.56
1,771,571
-0.09(-0.11%)
Jun 14, 2021
87.55
87.69
87.37
87.66
2,443,178
+0.31(+0.36%)
Jun 11, 2021
87.58
87.66
87.13
87.35
3,882,439
-0.04(-0.04%)
Jun 10, 2021
86.89
87.44
86.74
87.39
3,298,109
+1.07(+1.23%)
Jun 09, 2021
86.84
86.87
86.27
86.32
2,308,899
-1.09(-1.25%)
Jun 08, 2021
87.57
87.57
87.13
87.41
1,823,123
-0.59(-0.67%)
Jun 07, 2021
88.33
88.33
87.58
88.01
4,946,079
-0.43(-0.49%)
Jun 04, 2021
88.38
88.52
88.05
88.44
3,809,181
+1.02(+1.16%)
Jun 03, 2021
87.43
87.63
87.21
87.42
3,592,934
-0.20(-0.23%)
Jun 02, 2021
87.57
87.93
87.42
87.62
2,298,087
-0.50(-0.57%)
Jun 01, 2021
88.17
88.27
87.93
88.12
3,146,016
+1.35(+1.55%)
May 28, 2021
86.35
86.84
86.35
86.77
3,270,267
+1.17(+1.37%)
May 27, 2021
85.57
85.93
85.48
85.60
3,423,873
-0.74(-0.85%)
May 26, 2021
85.97
86.37
85.90
86.34
4,133,504
+0.34(+0.39%)
May 25, 2021
86.01
86.12
85.60
86.00
4,343,899
+0.74(+0.86%)
May 24, 2021
84.83
85.35
84.60
85.26
2,009,854
+0.88(+1.04%)
May 21, 2021
85.34
85.34
84.31
84.39
3,454,820
-1.04(-1.21%)
May 20, 2021
84.95
85.57
84.91
85.42
3,367,286
+0.49(+0.58%)
May 19, 2021
84.08
85.59
83.97
84.93
3,756,578
-0.27(-0.32%)
May 18, 2021
85.13
85.50
85.01
85.21
2,646,492
+1.44(+1.72%)
May 17, 2021
83.48
83.92
83.34
83.76
3,316,186
-1.59(-1.87%)
May 14, 2021
84.91
85.46
84.81
85.36
3,910,641
+1.24(+1.47%)
May 13, 2021
83.55
84.25
83.49
84.12
5,641,656
+0.98(+1.18%)
May 12, 2021
84.33
84.61
83.07
83.14
5,777,441
-3.73(-4.30%)
May 11, 2021
86.25
87.04
86.16
86.88
3,893,650
-1.12(-1.28%)
May 10, 2021
89.36
89.44
87.90
88.00
4,425,456
-0.25(-0.29%)
May 07, 2021
87.60
88.64
87.54
88.25
4,774,930
+1.27(+1.46%)
May 06, 2021
86.42
87.06
86.19
86.98
3,908,708
+1.56(+1.82%)
May 05, 2021
85.42
85.53
85.04
85.42
2,502,225
+0.24(+0.28%)
May 04, 2021
85.24
85.36
84.64
85.19
4,623,543
-0.03(-0.03%)
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
.