Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 30.42 30.49 30.20 30.44 137,993 -0.28(-0.91%)
Oct 28, 2021 30.67 30.72 30.49 30.72 125,997 -0.15(-0.50%)
Oct 27, 2021 30.95 31.10 30.86 30.87 81,523 -0.06(-0.19%)
Oct 26, 2021 30.92 30.93 102,862 +0.03(+0.09%)
Oct 25, 2021 30.84 30.91 30.75 30.90 143,273 -0.34(-1.10%)
Oct 22, 2021 31.14 31.36 31.14 31.25 57,651 -0.07(-0.22%)
Oct 21, 2021 31.04 31.38 30.99 31.32 91,354 -0.01(-0.03%)
Oct 20, 2021 31.34 31.40 31.19 31.33 106,559 -0.08(-0.24%)
Oct 19, 2021 31.19 31.40 31.16 31.40 232,655 +0.32(+1.02%)
Oct 18, 2021 30.96 31.19 30.91 31.09 180,004 -0.07(-0.22%)
Oct 15, 2021 30.88 31.18 30.85 31.15 104,882 +0.33(+1.06%)
Oct 14, 2021 30.73 30.84 30.65 30.83 195,941 +0.25(+0.82%)
Oct 13, 2021 30.40 30.65 30.40 30.58 78,637 +0.17(+0.57%)
Oct 12, 2021 30.27 30.43 30.20 30.40 58,251 +0.16(+0.54%)
Oct 11, 2021 30.22 30.36 30.18 30.24 56,845 +0.37(+1.22%)
Oct 08, 2021 29.85 29.93 29.71 29.87 66,770 +0.11(+0.36%)
Oct 07, 2021 29.79 29.88 29.71 29.77 142,916 +0.04(+0.13%)
Oct 06, 2021 29.40 29.84 29.35 29.73 182,762 +0.50(+1.71%)
Oct 05, 2021 29.13 29.40 29.12 29.23 147,951 +0.46(+1.60%)
Oct 04, 2021 29.04 29.08 28.72 28.77 20,502 -0.27(-0.93%)
Oct 01, 2021 29.08 29.18 28.83 29.04 138,336 +0.44(+1.55%)
Sep 30, 2021 28.79 28.84 28.55 28.60 265,391 +0.28(+0.98%)
Sep 29, 2021 28.50 28.51 28.25 28.32 84,160 +0.03(+0.10%)
Sep 28, 2021 28.47 28.51 28.20 28.29 130,687 -0.39(-1.37%)
Sep 27, 2021 28.90 28.90 28.65 28.68 83,866 -0.28(-0.96%)
Sep 24, 2021 29.08 29.21 28.93 28.96 59,634 -0.40(-1.37%)
Sep 23, 2021 29.37 29.44 29.28 29.36 50,946 +0.12(+0.43%)
Sep 22, 2021 29.21 29.41 29.20 29.24 87,206 +0.22(+0.76%)
Sep 21, 2021 29.12 29.14 28.96 29.02 69,499 +0.12(+0.43%)
Sep 20, 2021 28.78 29.10 28.70 28.89 69,543 -0.37(-1.28%)
Sep 17, 2021 29.30 29.41 29.16 29.27 89,119 -0.26(-0.88%)
Sep 16, 2021 29.44 29.66 29.38 29.53 100,782 +0.28(+0.95%)
Sep 15, 2021 29.39 29.40 28.96 29.25 260,893 -0.48(-1.62%)
Sep 14, 2021 29.81 29.81 29.67 29.73 60,594 -0.07(-0.23%)
Sep 13, 2021 29.70 29.85 29.69 29.80 98,295 +0.24(+0.81%)
Sep 10, 2021 29.67 29.75 29.46 29.56 70,848 +0.00(+0.00%)
Sep 09, 2021 29.44 29.68 29.44 29.56 38,248 +0.17(+0.59%)
Sep 08, 2021 29.32 29.44 29.28 29.38 53,050 +0.21(+0.72%)
Sep 07, 2021 29.26 29.39 29.09 29.17 149,568 -0.11(-0.36%)
Sep 03, 2021 29.38 29.45 29.22 29.28 102,649 +0.00(+0.00%)
Sep 02, 2021 29.19 29.32 29.19 29.28 48,017 +0.27(+0.93%)
Sep 01, 2021 28.97 29.13 28.92 29.01 96,028 +0.12(+0.40%)
Aug 31, 2021 28.96 29.09 28.84 28.89 164,053 -0.28(-0.96%)
Aug 30, 2021 29.13 29.24 29.12 29.17 23,919 +0.08(+0.26%)
Aug 27, 2021 28.97 29.17 28.93 29.10 86,696 +0.14(+0.48%)
Aug 26, 2021 29.04 29.07 28.90 28.96 22,857 +0.06(+0.22%)
Aug 25, 2021 28.97 29.04 28.80 28.89 62,667 +0.53(+1.86%)
Aug 24, 2021 28.27 28.40 28.20 28.37 129,450 +0.16(+0.58%)
Aug 23, 2021 28.09 28.22 28.03 28.20 48,952 -0.05(-0.17%)
Aug 20, 2021 28.02 28.27 27.88 28.25 83,060 +0.23(+0.82%)
Aug 19, 2021 27.90 28.17 27.82 28.02 37,210 +0.38(+1.39%)
Aug 18, 2021 27.85 28.11 27.63 27.63 27,286 +0.03(+0.10%)
Aug 17, 2021 27.41 27.63 27.37 27.61 16,578 +0.42(+1.56%)
Aug 16, 2021 27.21 27.29 27.04 27.18 40,758 +0.02(+0.07%)
Aug 13, 2021 27.08 27.18 27.02 27.16 74,611 -0.24(-0.88%)
Aug 12, 2021 27.44 27.44 27.25 27.40 41,709 -0.41(-1.49%)
Aug 11, 2021 27.93 28.10 27.74 27.82 33,618 +0.15(+0.56%)
Aug 10, 2021 27.76 27.79 27.60 27.66 80,975 +0.06(+0.24%)
Aug 09, 2021 27.73 27.75 27.47 27.60 55,918 +0.28(+1.03%)
Aug 06, 2021 27.42 27.42 27.25 27.32 31,308 -0.08(-0.28%)
Aug 05, 2021 27.38 27.48 27.19 27.39 56,838 -0.38(-1.38%)
Aug 04, 2021 27.95 28.01 27.70 27.78 13,049 +0.00(+0.00%)
Aug 03, 2021 27.52 27.81 27.41 27.78 80,396 +0.76(+2.81%)
Aug 02, 2021 27.12 27.23 26.96 27.02 85,399 +0.13(+0.50%)
Jul 30, 2021 26.91 26.99 26.84 26.88 82,295 -0.52(-1.89%)
Jul 29, 2021 27.27 27.58 27.25 27.40 87,970 +0.25(+0.92%)
Jul 28, 2021 27.02 27.22 26.82 27.15 76,581 +0.25(+0.93%)
Jul 27, 2021 27.10 27.10 26.83 26.90 87,974 +0.04(+0.14%)
Jul 26, 2021 26.69 26.87 26.52 26.87 138,810 -0.25(-0.92%)
Jul 23, 2021 27.23 27.38 26.96 27.12 69,942 -0.58(-2.08%)
Jul 22, 2021 27.84 27.98 27.52 27.69 72,402 +0.28(+1.02%)
Jul 21, 2021 27.18 27.44 27.16 27.41 57,678 +0.04(+0.14%)
Jul 20, 2021 27.12 27.42 27.01 27.38 44,012 +0.09(+0.32%)
Jul 19, 2021 27.39 27.53 27.05 27.29 181,005 -0.66(-2.37%)
Jul 16, 2021 28.09 28.11 27.91 27.95 32,053 -0.40(-1.42%)
Jul 15, 2021 28.39 28.60 28.29 28.36 99,890 -0.39(-1.37%)
Jul 14, 2021 28.75 28.84 28.65 28.75 17,704 +0.15(+0.54%)
Jul 13, 2021 28.75 28.96 28.56 28.60 109,217 -0.43(-1.49%)
Jul 12, 2021 28.85 29.11 28.84 29.03 48,451 +0.23(+0.78%)
Jul 09, 2021 28.83 28.86 28.65 28.80 45,688 -0.15(-0.51%)
Jul 08, 2021 29.09 29.16 28.91 28.95 49,273 -0.33(-1.12%)
Jul 07, 2021 29.48 29.48 29.20 29.28 32,865 -0.30(-1.01%)
Jul 06, 2021 29.99 30.09 29.51 29.58 78,704 -0.59(-1.94%)
Jul 02, 2021 29.96 30.16 29.87 30.16 53,496 +0.34(+1.13%)
Jul 01, 2021 29.93 29.93 29.67 29.83 59,670 +0.09(+0.29%)
Jun 30, 2021 29.93 29.93 29.67 29.74 93,073 -0.43(-1.43%)
Jun 29, 2021 30.05 30.26 30.03 30.17 32,190 +0.12(+0.42%)
Jun 28, 2021 30.19 30.19 29.98 30.05 105,455 -0.15(-0.51%)
Jun 25, 2021 30.21 30.29 30.10 30.20 30,656 +0.19(+0.62%)
Jun 24, 2021 29.95 30.03 29.89 30.01 28,849 -0.05(-0.18%)
Jun 23, 2021 29.88 30.10 29.81 30.07 72,586 +0.37(+1.26%)
Jun 22, 2021 29.70 29.85 29.61 29.69 42,444 +0.05(+0.16%)
Jun 21, 2021 29.52 29.73 29.42 29.64 158,399 +0.02(+0.06%)
Jun 18, 2021 29.72 29.89 29.54 29.62 77,610 -0.38(-1.28%)
Jun 17, 2021 30.07 30.16 29.87 30.01 53,006 -0.37(-1.23%)
Jun 16, 2021 30.60 30.71 30.30 30.38 68,164 -0.15(-0.50%)
Jun 15, 2021 30.61 30.76 30.36 30.54 68,591 +0.18(+0.60%)
Jun 14, 2021 30.44 30.56 30.29 30.35 92,178 -0.09(-0.28%)
Jun 11, 2021 30.43 30.48 30.28 30.44 41,670 +0.06(+0.19%)
Jun 10, 2021 30.36 30.41 30.23 30.38 141,729 -0.12(-0.39%)
Jun 09, 2021 30.53 30.55 30.39 30.50 82,605 +0.45(+1.49%)
Jun 08, 2021 30.13 30.27 29.95 30.06 67,253 +0.13(+0.45%)
Jun 07, 2021 29.94 30.03 29.81 29.92 50,502 -0.24(-0.79%)
Jun 04, 2021 30.17 30.25 30.05 30.16 42,725 +0.16(+0.54%)
Jun 03, 2021 29.91 30.00 29.67 30.00 142,511 -0.14(-0.48%)
Jun 02, 2021 29.80 30.20 29.72 30.14 71,531 +0.76(+2.60%)
Jun 01, 2021 29.45 29.49 29.26 29.38 81,455 -0.02(-0.06%)
May 28, 2021 29.25 29.50 28.90 29.40 293,586 +0.83(+2.91%)
May 27, 2021 28.85 28.86 28.53 28.57 353,043 +0.67(+2.40%)
May 26, 2021 27.76 27.91 27.65 27.90 80,867 +0.75(+2.78%)
May 25, 2021 27.12 27.38 27.06 27.14 74,593 +0.10(+0.35%)
May 24, 2021 27.11 27.13 26.98 27.05 71,441 -0.11(-0.39%)
May 21, 2021 27.50 27.50 27.09 27.15 80,228 -0.48(-1.73%)
May 20, 2021 27.54 27.67 27.46 27.63 35,962 +0.05(+0.17%)
May 19, 2021 27.32 27.63 27.32 27.58 50,452 +0.01(+0.03%)
May 18, 2021 27.60 27.71 27.46 27.57 65,539 -0.05(-0.17%)
May 17, 2021 27.35 27.64 27.28 27.62 66,028 +0.28(+1.01%)
May 14, 2021 27.27 27.40 26.92 27.34 84,034 +0.13(+0.49%)
May 13, 2021 27.10 27.27 27.01 27.21 58,646 +0.15(+0.56%)
May 12, 2021 27.41 27.54 26.92 27.06 131,553 -0.73(-2.61%)
May 11, 2021 27.58 27.88 27.58 27.78 30,202 +0.10(+0.34%)
May 10, 2021 27.82 27.85 27.60 27.69 101,637 -0.13(-0.48%)
May 07, 2021 27.66 27.96 27.66 27.82 75,324 +0.17(+0.62%)
May 06, 2021 27.50 27.70 27.50 27.65 74,657 +0.14(+0.52%)
May 05, 2021 27.55 27.59 27.40 27.51 93,535 -0.11(-0.41%)
May 04, 2021 27.89 27.89 27.45 27.62 104,406 -0.27(-0.96%)
May 03, 2021 27.64 28.01 27.61 27.89 105,291 +0.29(+1.04%)
Apr 30, 2021 27.76 27.80 27.46 27.60 116,053 -0.42(-1.50%)
Apr 29, 2021 28.04 28.04 27.87 28.02 55,427 +0.15(+0.55%)
Apr 28, 2021 27.70 27.95 27.70 27.87 77,372 +0.42(+1.53%)
Apr 27, 2021 27.56 27.56 27.38 27.45 35,241 -0.07(-0.24%)
Apr 26, 2021 27.62 27.63 27.49 27.52 36,922 -0.21(-0.76%)
Apr 23, 2021 27.63 27.78 27.59 27.73 45,876 +0.10(+0.35%)
Apr 22, 2021 27.70 27.77 27.56 27.63 70,868 -0.43(-1.53%)
Apr 21, 2021 27.89 28.14 27.88 28.06 40,360 +0.02(+0.07%)
Apr 20, 2021 28.13 28.31 27.95 28.04 98,243 -0.02(-0.07%)
Apr 19, 2021 28.06 28.19 27.97 28.06 56,899 -0.26(-0.91%)
Apr 16, 2021 28.37 28.43 28.12 28.32 76,460 -0.07(-0.24%)
Apr 15, 2021 28.30 28.44 28.28 28.38 62,274 +0.28(+0.99%)
Apr 14, 2021 28.00 28.23 27.99 28.11 52,574 +0.23(+0.82%)
Apr 13, 2021 27.88 28.05 27.77 27.88 68,399 -0.24(-0.85%)
Apr 12, 2021 28.13 28.19 27.99 28.12 73,165 -0.10(-0.34%)
Apr 09, 2021 28.03 28.26 28.03 28.21 68,605 -0.01(-0.03%)
Apr 08, 2021 28.32 28.35 28.20 28.22 75,214 -0.25(-0.87%)
Apr 07, 2021 28.54 28.55 28.34 28.47 77,983 -0.03(-0.10%)
Apr 06, 2021 28.16 28.54 28.16 28.50 117,817 +0.54(+1.95%)
Apr 05, 2021 27.97 28.03 27.79 27.95 98,699 +0.06(+0.21%)
Apr 01, 2021 27.92 28.11 27.79 27.90 83,269 +0.00(+0.00%)
Mar 31, 2021 27.79 27.99 27.70 27.90 299,567 -0.05(-0.17%)
Mar 30, 2021 28.16 28.16 27.92 27.95 39,526 -0.56(-1.98%)
Mar 29, 2021 28.57 28.67 28.47 28.51 35,645 -0.06(-0.20%)
Mar 26, 2021 28.24 28.62 28.02 28.57 151,979 +0.35(+1.25%)
Mar 25, 2021 27.92 28.27 27.92 28.21 139,651 +0.60(+2.18%)
Mar 24, 2021 27.66 27.77 27.55 27.61 108,771 +0.23(+0.84%)
Mar 23, 2021 27.58 27.58 27.32 27.38 79,014 -0.27(-0.97%)
Mar 22, 2021 27.99 28.31 27.41 27.65 135,302 -0.58(-2.06%)
Mar 19, 2021 27.88 28.28 27.83 28.23 97,409 +0.11(+0.41%)
Mar 18, 2021 28.26 28.37 28.12 28.12 86,944 -0.12(-0.44%)
Mar 17, 2021 27.89 28.45 27.89 28.24 144,132 +0.06(+0.20%)
Mar 16, 2021 28.15 28.22 28.09 28.18 85,804 +0.05(+0.17%)
Mar 15, 2021 28.16 28.26 27.73 28.14 432,155 -0.50(-1.73%)
Mar 12, 2021 28.64 28.75 28.59 28.63 67,872 -0.23(-0.79%)
Mar 11, 2021 28.87 29.01 28.65 28.86 36,470 -0.10(-0.33%)
Mar 10, 2021 29.01 29.07 28.76 28.96 47,757 +0.11(+0.40%)
Mar 09, 2021 28.87 29.23 28.83 28.84 67,250 +0.23(+0.80%)
Mar 08, 2021 28.92 28.92 28.50 28.61 62,660 -0.86(-2.92%)
Mar 05, 2021 29.43 29.60 29.15 29.47 54,779 +0.43(+1.48%)
Mar 04, 2021 29.50 29.68 29.04 29.04 61,277 -0.48(-1.62%)
Mar 03, 2021 29.61 29.65 29.42 29.52 56,596 +0.08(+0.26%)
Mar 02, 2021 29.60 29.66 29.37 29.44 103,221 -0.04(-0.13%)
Mar 01, 2021 29.38 29.61 29.15 29.48 97,440 +0.66(+2.29%)
Feb 26, 2021 28.64 29.07 28.64 28.82 68,395 +0.51(+1.80%)
Feb 25, 2021 28.89 28.94 28.28 28.31 60,280 -0.57(-1.97%)
Feb 24, 2021 28.73 28.93 28.58 28.88 150,696 -0.06(-0.20%)
Feb 23, 2021 28.72 29.14 28.68 28.94 94,227 +0.11(+0.40%)
Feb 22, 2021 29.02 29.16 28.82 28.82 169,587 -0.71(-2.39%)
Feb 19, 2021 29.61 29.68 29.40 29.53 75,727 +0.20(+0.68%)
Feb 18, 2021 29.42 29.42 29.14 29.33 37,250 -0.37(-1.25%)
Feb 17, 2021 29.61 29.79 29.50 29.70 140,510 -0.22(-0.73%)
Feb 16, 2021 30.09 30.16 29.81 29.92 68,860 -0.25(-0.82%)
Feb 12, 2021 30.29 30.30 30.14 30.17 35,926 -0.05(-0.16%)
Feb 11, 2021 30.34 30.44 30.16 30.22 102,208 -0.29(-0.94%)
Feb 10, 2021 30.59 30.59 30.44 30.50 99,774 -0.09(-0.28%)
Feb 09, 2021 30.40 30.62 30.40 30.59 90,844 +0.19(+0.63%)
Feb 08, 2021 30.36 30.44 30.23 30.40 98,430 +0.18(+0.60%)
Feb 05, 2021 30.06 30.34 30.02 30.22 94,162 +0.40(+1.34%)
Feb 04, 2021 29.78 29.84 29.55 29.82 159,753 +0.08(+0.26%)
Feb 03, 2021 29.65 29.78 29.42 29.74 277,881 +0.02(+0.06%)
Feb 02, 2021 29.54 29.86 29.54 29.72 170,833 +0.46(+1.57%)
Feb 01, 2021 29.21 29.40 29.10 29.26 143,604 +0.68(+2.37%)
Jan 29, 2021 29.07 29.12 28.49 28.58 124,118 -0.90(-3.04%)
Jan 28, 2021 29.35 29.60 29.22 29.48 254,402 +0.42(+1.45%)
Jan 27, 2021 29.43 29.57 29.06 29.06 220,083 -1.04(-3.46%)
Jan 26, 2021 30.18 30.18 30.02 30.10 72,578 -0.21(-0.69%)
Jan 25, 2021 30.32 30.47 30.23 30.31 204,137 -0.19(-0.63%)
Jan 22, 2021 30.48 30.59 30.18 30.50 84,211 -0.33(-1.08%)
Jan 21, 2021 30.97 31.08 30.70 30.84 161,014 +0.13(+0.44%)
Jan 20, 2021 30.80 30.86 30.58 30.70 98,587 -0.14(-0.46%)
Jan 19, 2021 31.27 31.27 30.83 30.85 166,683 -0.64(-2.03%)
Jan 15, 2021 31.46 31.56 31.39 31.49 90,810 -0.14(-0.45%)
Jan 14, 2021 31.73 31.81 31.59 31.63 109,845 +0.14(+0.45%)
Jan 13, 2021 31.51 31.60 31.46 31.49 96,277 -0.19(-0.60%)
Jan 12, 2021 31.90 31.90 31.53 31.68 106,671 -0.22(-0.69%)
Jan 11, 2021 31.74 31.96 31.59 31.90 79,832 +0.05(+0.15%)
Jan 08, 2021 31.41 31.96 31.41 31.85 421,896 +0.80(+2.58%)
Jan 07, 2021 30.86 31.11 30.80 31.05 54,022 +0.33(+1.09%)
Jan 06, 2021 30.66 30.92 30.31 30.71 107,777 -0.42(-1.35%)
Jan 05, 2021 30.95 31.22 30.85 31.13 133,027 -0.15(-0.49%)
Jan 04, 2021 31.26 31.42 31.13 31.29 58,705 +0.07(+0.21%)
Dec 31, 2020 31.22 31.22 31.22 47,788 -0.04(-0.14%)
Dec 30, 2020 31.33 31.41 31.20 31.26 47,788 +0.08(+0.26%)
Dec 29, 2020 31.03 31.32 31.02 31.18 79,095 +0.17(+0.54%)
Dec 28, 2020 31.23 31.23 30.74 31.01 85,174 -0.27(-0.85%)
Dec 24, 2020 31.28 31.37 31.12 31.28 16,758 +0.11(+0.35%)
Dec 23, 2020 31.04 31.29 30.90 31.17 42,634 +0.48(+1.56%)
Dec 22, 2020 30.98 31.04 30.61 30.69 54,167 -0.42(-1.35%)
Dec 21, 2020 31.06 31.41 30.93 31.11 85,048 -0.43(-1.36%)
Dec 18, 2020 31.48 31.57 31.37 31.54 72,899 +0.08(+0.24%)
Dec 17, 2020 31.52 31.60 31.41 31.47 66,820 +0.08(+0.24%)
Dec 16, 2020 31.57 31.67 31.32 31.39 261,958 -0.10(-0.30%)
Dec 15, 2020 31.61 31.61 31.29 31.49 98,714 -0.17(-0.54%)
Dec 14, 2020 31.55 31.74 31.47 31.66 121,502 +0.30(+0.95%)
Dec 11, 2020 31.37 31.58 31.25 31.36 80,093 +0.21(+0.67%)
Dec 10, 2020 30.96 31.19 30.91 31.15 111,385 +0.37(+1.21%)
Dec 09, 2020 31.02 31.02 30.60 30.78 76,491 -0.52(-1.67%)
Dec 08, 2020 31.38 31.41 31.17 31.30 43,140 -0.05(-0.15%)
Dec 07, 2020 31.26 31.58 31.26 31.35 369,269 +0.10(+0.34%)
Dec 04, 2020 31.27 31.32 31.16 31.25 163,546 -0.14(-0.46%)
Dec 03, 2020 31.31 31.53 31.12 31.39 134,377 +0.52(+1.70%)
Dec 02, 2020 30.64 31.07 30.64 30.87 170,378 +0.34(+1.12%)
Dec 01, 2020 30.20 30.62 30.03 30.52 224,017 +1.20(+4.09%)
Nov 30, 2020 29.51 29.63 29.15 29.32 111,293 -0.34(-1.16%)
Nov 27, 2020 29.73 29.94 29.55 29.66 135,938 -0.83(-2.72%)
Nov 25, 2020 30.51 30.57 30.33 30.49 49,336 -0.47(-1.51%)
Nov 24, 2020 30.86 31.02 30.70 30.96 162,064 -0.06(-0.18%)
Nov 23, 2020 31.22 31.28 30.81 31.02 100,626 -0.15(-0.49%)
Nov 20, 2020 30.78 31.28 30.78 31.17 57,734 +0.99(+3.28%)
Nov 19, 2020 30.19 30.41 30.08 30.18 84,423 -0.12(-0.41%)
Nov 18, 2020 30.49 30.74 30.21 30.30 115,965 +0.07(+0.22%)
Nov 17, 2020 30.08 30.44 30.04 30.24 111,432 +0.21(+0.70%)
Nov 16, 2020 30.19 30.40 29.87 30.03 129,206 -0.08(-0.25%)
Nov 13, 2020 30.12 30.20 29.97 30.10 190,524 +0.10(+0.32%)
Nov 12, 2020 30.27 30.34 29.94 30.01 324,107 -0.27(-0.88%)
Nov 11, 2020 30.44 30.48 30.16 30.27 136,139 -0.16(-0.53%)
Nov 10, 2020 29.90 30.64 29.90 30.44 160,212 +1.51(+5.20%)
Nov 09, 2020 29.57 29.74 28.93 28.93 98,592 -0.09(-0.30%)
Nov 06, 2020 29.03 29.18 28.89 29.02 83,662 -0.21(-0.72%)
Nov 05, 2020 28.92 29.38 28.87 29.23 124,901 +0.91(+3.20%)
Nov 04, 2020 27.63 28.46 27.63 28.32 105,894 +0.89(+3.23%)
Nov 03, 2020 27.35 27.53 27.15 27.44 88,590 +0.30(+1.12%)
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.