Skip to main content

Europe 350 Ishares ETF (NY: IEV )

54.66 -0.87 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.06 35.06 34.95 34.97 664,433 -0.04(-0.12%)
Apr 27, 2017 35.04 35.04 34.92 35.01 859,042 +0.02(+0.07%)
Apr 26, 2017 34.96 35.11 34.92 34.98 1,958,068 -0.14(-0.39%)
Apr 25, 2017 34.99 35.15 34.94 35.12 793,038 +0.31(+0.88%)
Apr 24, 2017 34.67 34.84 34.66 34.81 743,328 +1.22(+3.63%)
Apr 21, 2017 33.55 33.60 33.49 33.59 448,322 +0.01(+0.02%)
Apr 20, 2017 33.66 33.74 33.59 33.59 608,061 +0.26(+0.77%)
Apr 19, 2017 33.52 33.54 33.30 33.33 702,269 -0.11(-0.34%)
Apr 18, 2017 33.39 33.46 33.24 33.44 748,579 -0.18(-0.53%)
Apr 17, 2017 33.53 33.65 33.53 33.62 328,119 +0.21(+0.63%)
Apr 13, 2017 33.47 33.53 33.38 33.41 525,377 -0.23(-0.70%)
Apr 12, 2017 33.63 33.68 33.51 33.64 950,096 -0.04(-0.12%)
Apr 11, 2017 33.64 33.68 33.40 33.68 564,039 +0.20(+0.60%)
Apr 10, 2017 33.45 33.55 33.44 33.48 470,073 -0.03(-0.10%)
Apr 07, 2017 33.48 33.58 33.45 33.51 346,291 -0.05(-0.14%)
Apr 06, 2017 33.57 33.66 33.50 33.56 579,897 +0.11(+0.34%)
Apr 05, 2017 33.67 33.73 33.45 33.45 2,057,069 -0.23(-0.67%)
Apr 04, 2017 33.53 33.67 33.46 33.67 432,249 +0.05(+0.14%)
Apr 03, 2017 33.70 33.71 33.36 33.63 586,890 -0.13(-0.38%)
Mar 31, 2017 33.67 33.86 33.64 33.76 505,705 +0.08(+0.24%)
Mar 30, 2017 33.74 33.83 33.67 33.67 1,293,019 -0.13(-0.38%)
Mar 29, 2017 33.63 33.80 33.61 33.80 366,559 -0.03(-0.10%)
Mar 28, 2017 33.80 33.92 33.76 33.84 517,369 +0.01(+0.02%)
Mar 27, 2017 33.68 33.84 33.62 33.83 1,094,018 +0.18(+0.53%)
Mar 24, 2017 33.62 33.69 33.56 33.65 931,919 +0.12(+0.36%)
Mar 23, 2017 33.43 33.66 33.43 33.53 3,276,828 +0.04(+0.12%)
Mar 22, 2017 33.38 33.54 33.38 33.49 2,497,422 +0.00(+0.00%)
Mar 21, 2017 33.96 33.98 33.49 33.49 1,150,770 -0.12(-0.35%)
Mar 20, 2017 33.65 33.73 33.55 33.61 830,888 -0.07(-0.20%)
Mar 17, 2017 33.67 33.75 33.59 33.67 629,954 +0.06(+0.19%)
Mar 16, 2017 33.48 33.64 33.46 33.61 824,894 +0.35(+1.04%)
Mar 15, 2017 32.85 33.29 32.85 33.26 1,609,898 +0.44(+1.35%)
Mar 14, 2017 32.84 32.86 32.75 32.82 1,666,949 -0.24(-0.73%)
Mar 13, 2017 32.99 33.07 32.98 33.06 362,404 +0.13(+0.39%)
Mar 10, 2017 32.86 32.96 32.80 32.93 718,233 +0.29(+0.89%)
Mar 09, 2017 32.59 32.65 32.53 32.64 461,588 +0.26(+0.80%)
Mar 08, 2017 32.55 32.57 32.38 32.38 503,089 -0.14(-0.42%)
Mar 07, 2017 32.50 32.59 32.43 32.52 455,252 -0.19(-0.57%)
Mar 06, 2017 32.74 32.74 32.63 32.71 362,771 -0.17(-0.51%)
Mar 03, 2017 32.67 32.92 32.66 32.88 831,676 +0.27(+0.84%)
Mar 02, 2017 32.59 32.68 32.57 32.60 869,606 -0.12(-0.37%)
Mar 01, 2017 32.59 32.80 32.57 32.72 974,788 +0.38(+1.17%)
Feb 28, 2017 32.38 32.50 32.32 32.34 1,707,593 -0.06(-0.17%)
Feb 27, 2017 32.28 32.42 32.27 32.40 400,969 +0.06(+0.17%)
Feb 24, 2017 32.23 32.38 32.20 32.34 603,178 -0.29(-0.89%)
Feb 23, 2017 32.62 32.67 32.54 32.63 1,660,034 +0.09(+0.27%)
Feb 22, 2017 32.32 32.56 32.31 32.55 1,018,256 +0.00(+0.00%)
Feb 21, 2017 32.40 32.55 32.37 32.55 455,204 +0.04(+0.12%)
Feb 17, 2017 32.51 32.51 32.51 0 -0.10(-0.32%)
Feb 16, 2017 32.50 32.61 32.50 32.61 1,174,793 +0.15(+0.47%)
Feb 15, 2017 32.17 32.48 32.17 32.46 1,095,988 +0.09(+0.27%)
Feb 14, 2017 32.31 32.37 32.17 32.37 3,542,809 +0.02(+0.07%)
Feb 13, 2017 32.36 32.39 32.28 32.34 405,768 +0.15(+0.45%)
Feb 10, 2017 32.09 32.23 32.09 32.20 452,127 +0.00(+0.00%)
Feb 09, 2017 32.15 32.26 32.14 32.20 492,604 +0.13(+0.40%)
Feb 08, 2017 31.88 32.08 31.84 32.07 2,227,883 +0.08(+0.25%)
Feb 07, 2017 31.93 32.01 31.92 31.99 1,012,640 -0.04(-0.13%)
Feb 06, 2017 32.00 32.05 31.92 32.03 756,068 -0.31(-0.95%)
Feb 03, 2017 32.31 32.39 32.26 32.34 1,646,255 +0.13(+0.40%)
Feb 02, 2017 32.26 32.31 32.13 32.21 2,094,382 -0.03(-0.10%)
Feb 01, 2017 32.28 32.32 32.12 32.24 1,464,787 +0.10(+0.33%)
Jan 31, 2017 32.13 32.19 31.99 32.13 1,038,597 +0.12(+0.38%)
Jan 30, 2017 31.94 32.01 31.85 32.01 883,716 -0.28(-0.87%)
Jan 27, 2017 32.29 32.33 32.24 32.30 1,446,990 -0.02(-0.05%)
Jan 26, 2017 32.39 32.41 32.25 32.31 666,376 -0.20(-0.62%)
Jan 25, 2017 32.42 32.53 32.38 32.51 692,630 +0.39(+1.21%)
Jan 24, 2017 32.00 32.17 32.00 32.13 1,065,690 +0.06(+0.20%)
Jan 23, 2017 31.93 32.07 31.88 32.06 744,977 +0.10(+0.33%)
Jan 20, 2017 31.88 31.97 31.84 31.96 841,429 +0.17(+0.53%)
Jan 19, 2017 31.80 31.84 31.67 31.79 739,619 -0.08(-0.25%)
Jan 18, 2017 31.85 31.96 31.80 31.87 557,799 -0.12(-0.38%)
Jan 17, 2017 32.00 32.04 31.95 31.99 582,769 -0.02(-0.08%)
Jan 13, 2017 32.01 32.01 32.01 0 +0.12(+0.38%)
Jan 12, 2017 31.92 31.96 31.80 31.89 722,905 +0.06(+0.18%)
Jan 11, 2017 31.56 31.86 31.54 31.84 2,629,539 +0.17(+0.53%)
Jan 10, 2017 31.67 31.79 31.67 31.67 911,704 +0.00(+0.00%)
Jan 09, 2017 31.60 31.71 31.54 31.67 674,852 -0.12(-0.38%)
Jan 06, 2017 31.77 31.85 31.72 31.79 459,266 -0.14(-0.43%)
Jan 05, 2017 31.70 31.96 31.70 31.92 889,845 +0.27(+0.87%)
Jan 04, 2017 31.46 31.65 31.40 31.65 1,332,523 +0.27(+0.87%)
Jan 03, 2017 31.40 31.42 31.32 31.38 3,399,969 +0.07(+0.23%)
Dec 30, 2016 31.30 31.30 31.30 0 +0.18(+0.57%)
Dec 29, 2016 31.10 31.17 31.08 31.13 1,008,825 +0.22(+0.70%)
Dec 28, 2016 30.98 31.00 30.87 30.91 958,558 -0.19(-0.62%)
Dec 27, 2016 31.09 31.13 31.09 31.10 710,870 +0.04(+0.13%)
Dec 23, 2016 31.06 31.06 31.06 0 +0.09(+0.29%)
Dec 22, 2016 31.07 31.09 30.95 30.97 780,196 -0.06(-0.18%)
Dec 21, 2016 31.05 31.06 31.00 31.03 574,012 +0.05(+0.16%)
Dec 20, 2016 30.90 31.00 30.88 30.98 723,221 +0.11(+0.36%)
Dec 19, 2016 30.98 31.04 30.84 30.87 661,542 -0.11(-0.36%)
Dec 16, 2016 30.94 31.12 30.94 30.98 2,644,639 +0.10(+0.31%)
Dec 15, 2016 30.80 30.91 30.74 30.88 859,093 -0.01(-0.03%)
Dec 14, 2016 31.31 31.40 30.84 30.89 1,365,960 -0.46(-1.46%)
Dec 13, 2016 31.23 31.46 31.23 31.35 988,989 +0.36(+1.16%)
Dec 12, 2016 30.94 31.08 30.90 30.99 852,196 -0.05(-0.15%)
Dec 09, 2016 30.86 31.04 30.83 31.04 1,424,100 +0.16(+0.52%)
Dec 08, 2016 30.83 30.91 30.72 30.88 3,764,982 -0.14(-0.44%)
Dec 07, 2016 30.68 31.08 30.64 31.01 1,325,915 +0.43(+1.41%)
Dec 06, 2016 30.34 30.60 30.31 30.58 825,148 +0.30(+0.98%)
Dec 05, 2016 30.09 30.30 30.08 30.28 823,235 +0.47(+1.58%)
Dec 02, 2016 29.62 29.90 29.62 29.81 671,294 +0.09(+0.30%)
Dec 01, 2016 29.75 29.80 29.65 29.72 966,001 -0.04(-0.13%)
Nov 30, 2016 29.84 29.92 29.74 29.76 1,637,690 -0.02(-0.08%)
Nov 29, 2016 29.58 29.83 29.53 29.79 1,129,485 +0.25(+0.84%)
Nov 28, 2016 29.66 29.68 29.52 29.54 1,078,092 -0.34(-1.13%)
Nov 25, 2016 29.85 29.88 29.81 29.88 462,587 +0.24(+0.81%)
Nov 23, 2016 29.64 29.64 29.64 0 -0.22(-0.72%)
Nov 22, 2016 29.86 29.86 29.70 29.85 753,147 +0.03(+0.11%)
Nov 21, 2016 29.67 29.83 29.66 29.82 805,385 +0.29(+0.98%)
Nov 18, 2016 29.64 29.65 29.50 29.53 644,125 -0.33(-1.10%)
Nov 17, 2016 29.81 29.94 29.79 29.86 678,003 +0.14(+0.46%)
Nov 16, 2016 29.70 29.84 29.67 29.72 1,030,138 -0.36(-1.20%)
Nov 15, 2016 29.82 30.08 29.80 30.08 945,081 +0.18(+0.59%)
Nov 14, 2016 29.84 29.94 29.77 29.91 693,130 -0.25(-0.82%)
Nov 11, 2016 30.24 30.28 30.01 30.16 677,161 -0.30(-0.97%)
Nov 10, 2016 30.49 30.60 30.19 30.45 1,078,754 -0.11(-0.37%)
Nov 09, 2016 30.20 30.69 30.20 30.56 954,141 +0.15(+0.50%)
Nov 08, 2016 30.21 30.48 30.20 30.41 768,147 +0.10(+0.32%)
Nov 07, 2016 30.25 30.32 30.16 30.32 408,016 +0.48(+1.61%)
Nov 04, 2016 29.94 30.04 29.84 29.84 767,964 -0.27(-0.90%)
Nov 03, 2016 30.27 30.29 30.06 30.11 1,072,758 -0.06(-0.21%)
Nov 02, 2016 30.41 30.42 30.12 30.17 2,079,107 -0.22(-0.71%)
Nov 01, 2016 30.62 30.64 30.31 30.39 549,147 -0.14(-0.45%)
Oct 31, 2016 30.49 30.58 30.40 30.52 733,750 -0.03(-0.11%)
Oct 28, 2016 30.52 30.66 30.50 30.56 754,521 -0.04(-0.13%)
Oct 27, 2016 30.68 30.71 30.56 30.60 422,288 +0.06(+0.18%)
Oct 26, 2016 30.52 30.66 30.49 30.54 633,728 -0.17(-0.55%)
Oct 25, 2016 30.67 30.74 30.58 30.71 1,161,885 -0.08(-0.26%)
Oct 24, 2016 30.86 30.91 30.72 30.79 434,013 -0.04(-0.13%)
Oct 21, 2016 30.67 30.83 30.65 30.83 560,319 -0.08(-0.26%)
Oct 20, 2016 30.79 30.99 30.79 30.91 861,311 +0.01(+0.03%)
Oct 19, 2016 30.84 30.96 30.83 30.90 798,099 +0.05(+0.16%)
Oct 18, 2016 30.87 30.93 30.77 30.85 476,674 +0.38(+1.23%)
Oct 17, 2016 30.50 30.57 30.40 30.48 376,274 -0.11(-0.37%)
Oct 14, 2016 30.76 30.85 30.58 30.59 650,275 +0.03(+0.10%)
Oct 13, 2016 30.24 30.62 30.19 30.56 688,195 -0.14(-0.44%)
Oct 12, 2016 30.68 30.77 30.58 30.69 772,677 -0.09(-0.29%)
Oct 11, 2016 31.15 31.16 30.69 30.78 503,617 -0.46(-1.49%)
Oct 10, 2016 31.18 31.32 31.18 31.24 422,506 +0.07(+0.23%)
Oct 07, 2016 31.20 31.23 30.92 31.17 780,942 -0.24(-0.76%)
Oct 06, 2016 31.44 31.48 31.36 31.41 439,509 -0.19(-0.61%)
Oct 05, 2016 31.61 31.67 31.54 31.60 916,504 +0.08(+0.25%)
Oct 04, 2016 31.64 31.72 31.40 31.52 1,073,610 +0.05(+0.15%)
Oct 03, 2016 31.48 31.52 31.38 31.48 2,124,754 -0.05(-0.15%)
Sep 30, 2016 31.29 31.61 31.27 31.52 918,847 +0.33(+1.05%)
Sep 29, 2016 31.58 31.66 31.07 31.20 1,463,276 -0.46(-1.44%)
Sep 28, 2016 31.46 31.65 31.28 31.65 581,787 +0.35(+1.13%)
Sep 27, 2016 30.97 31.34 30.93 31.30 425,125 +0.02(+0.08%)
Sep 26, 2016 31.34 31.37 31.24 31.28 360,616 -0.35(-1.11%)
Sep 23, 2016 31.63 31.72 31.59 31.63 403,787 -0.24(-0.75%)
Sep 22, 2016 32.00 32.09 31.82 31.87 687,975 +0.37(+1.17%)
Sep 21, 2016 31.21 31.52 31.12 31.50 910,908 +0.40(+1.29%)
Sep 20, 2016 31.24 31.27 31.08 31.10 888,801 +0.06(+0.21%)
Sep 19, 2016 31.12 31.19 30.97 31.04 480,332 +0.24(+0.78%)
Sep 16, 2016 30.88 30.89 30.73 30.80 679,507 -0.56(-1.79%)
Sep 15, 2016 31.08 31.40 31.00 31.36 1,491,008 +0.25(+0.80%)
Sep 14, 2016 31.07 31.26 31.04 31.11 679,528 -0.02(-0.05%)
Sep 13, 2016 31.36 31.41 31.00 31.12 928,068 -0.63(-1.99%)
Sep 12, 2016 31.19 31.76 31.17 31.76 740,690 +0.28(+0.89%)
Sep 09, 2016 31.88 31.88 31.46 31.48 758,731 -0.67(-2.09%)
Sep 08, 2016 32.12 32.26 32.06 32.15 1,028,675 +0.00(+0.00%)
Sep 07, 2016 32.20 32.28 32.09 32.15 469,923 -0.01(-0.02%)
Sep 06, 2016 32.04 32.19 32.02 32.16 549,957 +0.18(+0.55%)
Sep 02, 2016 31.88 31.98 31.98 31.98 1,215,967 +0.47(+1.50%)
Sep 01, 2016 31.48 31.55 31.33 31.51 502,546 +0.18(+0.56%)
Aug 31, 2016 31.39 31.46 31.24 31.33 538,985 -0.06(-0.18%)
Aug 30, 2016 31.47 31.53 31.34 31.39 1,380,967 -0.05(-0.15%)
Aug 29, 2016 31.21 31.44 31.21 31.44 317,830 +0.14(+0.46%)
Aug 26, 2016 31.57 31.90 31.18 31.29 1,659,230 -0.17(-0.53%)
Aug 25, 2016 31.52 31.57 31.43 31.46 308,817 -0.14(-0.43%)
Aug 24, 2016 31.75 31.78 31.59 31.60 803,958 -0.10(-0.30%)
Aug 23, 2016 31.78 31.87 31.69 31.69 893,047 +0.14(+0.46%)
Aug 22, 2016 31.40 31.59 31.35 31.55 497,422 +0.00(+0.00%)
Aug 19, 2016 31.45 31.57 31.36 31.55 500,071 -0.26(-0.83%)
Aug 18, 2016 31.63 31.82 31.60 31.81 744,210 +0.24(+0.76%)
Aug 17, 2016 31.47 31.67 31.33 31.57 969,143 -0.05(-0.15%)
Aug 16, 2016 31.64 31.75 31.60 31.62 896,163 +0.02(+0.05%)
Aug 15, 2016 31.61 31.69 31.60 31.60 551,879 +0.06(+0.20%)
Aug 12, 2016 31.64 31.67 31.50 31.54 398,894 -0.02(-0.08%)
Aug 11, 2016 31.46 31.67 31.46 31.56 603,071 +0.25(+0.79%)
Aug 10, 2016 31.39 31.40 31.29 31.32 726,429 +0.12(+0.38%)
Aug 09, 2016 31.03 31.29 31.03 31.20 709,726 +0.30(+0.96%)
Aug 08, 2016 30.84 30.91 30.84 30.90 428,094 +0.03(+0.10%)
Aug 05, 2016 30.73 30.91 30.73 30.87 610,404 +0.10(+0.34%)
Aug 04, 2016 30.68 30.78 30.63 30.76 686,358 +0.13(+0.42%)
Aug 03, 2016 30.55 30.65 30.51 30.64 1,545,456 -0.13(-0.42%)
Aug 02, 2016 30.83 30.87 30.66 30.76 1,200,542 -0.08(-0.26%)
Aug 01, 2016 30.95 31.04 30.81 30.84 600,794 -0.34(-1.08%)
Jul 29, 2016 31.02 31.22 30.96 31.18 1,162,244 +0.30(+0.96%)
Jul 28, 2016 30.88 30.92 30.72 30.88 810,945 -0.02(-0.05%)
Jul 27, 2016 30.88 30.98 30.64 30.90 1,012,609 +0.20(+0.65%)
Jul 26, 2016 30.65 30.78 30.57 30.70 584,571 +0.10(+0.34%)
Jul 25, 2016 30.64 30.68 30.50 30.60 655,119 -0.01(-0.03%)
Jul 22, 2016 30.63 30.64 30.52 30.60 610,706 +0.06(+0.18%)
Jul 21, 2016 30.57 30.73 30.52 30.55 2,510,428 -0.07(-0.24%)
Jul 20, 2016 30.55 30.68 30.48 30.62 1,462,000 +0.26(+0.87%)
Jul 19, 2016 30.36 30.42 30.28 30.36 971,359 -0.29(-0.94%)
Jul 18, 2016 30.55 30.78 30.48 30.64 655,759 +0.07(+0.24%)
Jul 15, 2016 30.66 30.67 30.51 30.57 716,463 -0.18(-0.60%)
Jul 14, 2016 30.84 30.88 30.72 30.76 1,360,860 +0.32(+1.05%)
Jul 13, 2016 30.58 30.67 30.42 30.44 1,454,252 +0.01(+0.03%)
Jul 12, 2016 30.52 30.62 30.41 30.43 1,992,684 +0.45(+1.50%)
Jul 11, 2016 29.97 30.11 29.95 29.98 1,182,296 +0.40(+1.35%)
Jul 08, 2016 29.55 29.64 29.12 29.58 1,472,804 +0.46(+1.57%)
Jul 07, 2016 29.39 29.46 29.03 29.12 2,292,549 -0.15(-0.52%)
Jul 06, 2016 28.95 29.29 28.76 29.27 1,793,189 -0.12(-0.41%)
Jul 05, 2016 29.72 29.73 29.32 29.39 1,126,329 -0.86(-2.83%)
Jul 01, 2016 30.28 30.25 30.25 30.25 922,905 +0.00(+0.00%)
Jun 30, 2016 29.70 30.25 29.67 30.25 4,620,414 +0.66(+2.22%)
Jun 29, 2016 29.48 29.72 29.39 29.59 2,784,868 +0.64(+2.21%)
Jun 28, 2016 28.80 28.97 28.55 28.95 6,294,866 +0.90(+3.22%)
Jun 27, 2016 28.19 28.19 27.63 28.05 2,298,285 -0.66(-2.31%)
Jun 24, 2016 28.97 29.67 28.69 28.71 5,323,765 -3.53(-10.95%)
Jun 23, 2016 31.96 32.30 31.68 32.24 2,041,789 +0.96(+3.07%)
Jun 22, 2016 31.40 31.57 31.26 31.28 2,046,728 +0.06(+0.20%)
Jun 21, 2016 31.15 31.45 31.00 31.22 1,211,095 +0.32(+1.02%)
Jun 20, 2016 31.12 31.19 30.90 30.90 1,849,447 +0.77(+2.54%)
Jun 17, 2016 29.79 30.16 29.72 30.14 2,638,485 +0.45(+1.50%)
Jun 16, 2016 29.06 29.70 28.86 29.69 2,967,555 +0.21(+0.72%)
Jun 15, 2016 29.60 29.72 29.45 29.48 1,965,001 +0.16(+0.53%)
Jun 14, 2016 29.48 29.61 29.14 29.32 2,208,389 -0.56(-1.86%)
Jun 13, 2016 29.91 30.22 29.81 29.88 1,351,310 -0.46(-1.52%)
Jun 10, 2016 30.69 30.72 30.27 30.34 1,288,921 -1.08(-3.44%)
Jun 09, 2016 31.43 31.54 31.34 31.42 584,156 -0.46(-1.45%)
Jun 08, 2016 31.92 31.95 31.83 31.88 745,256 +0.07(+0.22%)
Jun 07, 2016 31.84 31.94 31.80 31.81 541,974 +0.22(+0.69%)
Jun 06, 2016 31.55 31.68 31.51 31.59 951,672 +0.10(+0.32%)
Jun 03, 2016 31.39 31.51 31.22 31.49 1,383,376 +0.17(+0.55%)
Jun 02, 2016 31.14 31.32 31.10 31.32 864,612 +0.09(+0.30%)
Jun 01, 2016 31.12 31.26 31.05 31.23 986,238 -0.04(-0.13%)
May 31, 2016 31.61 31.67 31.18 31.26 1,108,959 -0.27(-0.84%)
May 27, 2016 31.52 31.53 31.53 31.53 613,015 -0.08(-0.25%)
May 26, 2016 31.70 31.72 31.53 31.61 845,792 +0.12(+0.37%)
May 25, 2016 31.37 31.53 31.37 31.49 1,029,235 +0.35(+1.13%)
May 24, 2016 30.84 31.19 30.84 31.14 1,334,500 +0.60(+1.97%)
May 23, 2016 30.48 30.60 30.45 30.54 549,808 -0.09(-0.31%)
May 20, 2016 30.61 30.70 30.57 30.63 520,607 +0.25(+0.82%)
May 19, 2016 30.38 30.45 30.26 30.38 1,403,738 -0.19(-0.61%)
May 18, 2016 30.51 30.86 30.41 30.57 2,078,409 +0.10(+0.33%)
May 17, 2016 30.64 30.76 30.44 30.47 1,255,507 -0.27(-0.87%)
May 16, 2016 30.45 30.75 30.43 30.73 744,484 +0.38(+1.24%)
May 13, 2016 30.53 30.65 30.32 30.36 911,730 -0.31(-1.02%)
May 12, 2016 31.01 31.02 30.54 30.67 765,393 -0.09(-0.28%)
May 11, 2016 30.75 30.94 30.72 30.76 1,381,615 -0.18(-0.58%)
May 10, 2016 30.78 30.96 30.76 30.94 471,456 +0.31(+1.02%)
May 09, 2016 30.76 30.79 30.58 30.62 423,186 -0.04(-0.13%)
May 06, 2016 30.40 30.66 30.40 30.66 840,552 +0.09(+0.31%)
May 05, 2016 30.63 30.68 30.47 30.57 830,874 -0.15(-0.48%)
May 04, 2016 30.80 30.89 30.63 30.72 1,023,720 -0.41(-1.31%)
May 03, 2016 31.39 31.39 31.09 31.12 637,840 -0.64(-2.02%)
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.