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
Virtus Stone Harbor Emerging Markets Income Fund
(NY:
EDF
)
5.480
-0.120 (-2.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 29, 2024
4.541
4.715
4.512
4.647
247,815
+0.11(+2.34%)
Feb 28, 2024
4.492
4.550
4.452
4.541
153,176
+0.07(+1.51%)
Feb 27, 2024
4.483
4.502
4.415
4.473
101,123
+0.02(+0.43%)
Feb 26, 2024
4.492
4.502
4.444
4.454
117,831
-0.03(-0.65%)
Feb 23, 2024
4.444
4.483
4.405
4.483
77,931
+0.07(+1.53%)
Feb 22, 2024
4.463
4.483
4.415
4.415
105,374
-0.03(-0.65%)
Feb 21, 2024
4.357
4.444
4.329
4.444
169,263
+0.10(+2.22%)
Feb 20, 2024
4.270
4.357
4.270
4.348
102,071
+0.05(+1.12%)
Feb 16, 2024
4.367
4.367
4.290
4.299
88,995
-0.07(-1.55%)
Feb 15, 2024
4.319
4.367
4.280
4.367
123,942
+0.05(+1.12%)
Feb 14, 2024
4.270
4.322
4.270
4.319
120,246
+0.04(+0.90%)
Feb 13, 2024
4.280
4.290
4.232
4.280
175,886
-0.01(-0.23%)
Feb 12, 2024
4.463
4.471
4.290
4.290
247,358
-0.15(-3.48%)
Feb 09, 2024
4.492
4.531
4.415
4.444
252,585
-0.06(-1.29%)
Feb 08, 2024
4.388
4.540
4.321
4.502
623,661
+0.15(+3.51%)
Feb 07, 2024
4.321
4.359
4.316
4.349
103,894
+0.02(+0.44%)
Feb 06, 2024
4.197
4.340
4.187
4.330
193,103
+0.16(+3.89%)
Feb 05, 2024
4.140
4.197
4.140
4.168
112,559
-0.01(-0.23%)
Feb 02, 2024
4.225
4.225
4.149
4.178
173,435
-0.05(-1.13%)
Feb 01, 2024
4.245
4.245
4.197
4.225
128,863
+0.04(+0.91%)
Jan 31, 2024
4.216
4.245
4.178
4.187
182,120
-0.01(-0.23%)
Jan 30, 2024
4.225
4.235
4.178
4.197
161,257
-0.01(-0.23%)
Jan 29, 2024
4.187
4.225
4.187
4.206
138,932
+0.03(+0.68%)
Jan 26, 2024
4.187
4.222
4.159
4.178
114,143
-0.02(-0.45%)
Jan 25, 2024
4.216
4.225
4.187
4.197
148,970
+0.02(+0.46%)
Jan 24, 2024
4.206
4.245
4.178
4.178
161,251
-0.01(-0.23%)
Jan 23, 2024
4.225
4.264
4.178
4.187
175,076
-0.10(-2.23%)
Jan 22, 2024
4.197
4.283
4.190
4.283
125,876
+0.10(+2.28%)
Jan 19, 2024
4.273
4.273
4.111
4.187
198,569
-0.07(-1.57%)
Jan 18, 2024
4.245
4.273
4.207
4.254
86,250
+0.01(+0.22%)
Jan 17, 2024
4.273
4.273
4.225
4.245
84,589
-0.03(-0.67%)
Jan 16, 2024
4.264
4.311
4.245
4.273
114,448
-0.02(-0.44%)
Jan 12, 2024
4.302
4.330
4.216
4.292
118,267
-0.01(-0.22%)
Jan 11, 2024
4.264
4.302
4.245
4.302
100,014
+0.03(+0.67%)
Jan 10, 2024
4.254
4.301
4.254
4.273
178,341
+0.04(+0.89%)
Jan 09, 2024
4.245
4.268
4.207
4.236
152,592
+0.02(+0.45%)
Jan 08, 2024
4.170
4.235
4.170
4.217
133,354
+0.06(+1.36%)
Jan 05, 2024
4.141
4.179
4.132
4.160
93,640
+0.03(+0.68%)
Jan 04, 2024
4.066
4.132
4.057
4.132
163,204
+0.08(+2.09%)
Jan 03, 2024
4.085
4.085
3.991
4.047
119,634
-0.02(-0.46%)
Jan 02, 2024
4.057
4.085
4.028
4.066
169,157
+0.01(+0.23%)
Dec 29, 2023
4.057
4.091
4.038
4.057
194,313
+0.03(+0.70%)
Dec 28, 2023
4.028
4.055
4.000
4.028
261,586
+0.00(+0.00%)
Dec 27, 2023
4.028
4.121
4.028
4.028
250,005
-0.02(-0.47%)
Dec 26, 2023
4.019
4.066
4.019
4.047
210,142
+0.04(+0.94%)
Dec 22, 2023
4.000
4.019
3.970
4.010
118,704
+0.03(+0.83%)
Dec 21, 2023
4.057
4.080
3.967
3.977
243,152
-0.09(-2.20%)
Dec 20, 2023
4.179
4.197
4.047
4.066
196,624
-0.12(-2.92%)
Dec 19, 2023
4.217
4.254
4.106
4.188
207,372
-0.01(-0.22%)
Dec 18, 2023
4.113
4.198
4.106
4.198
121,670
+0.11(+2.77%)
Dec 15, 2023
4.123
4.123
4.038
4.085
91,696
-0.02(-0.46%)
Dec 14, 2023
4.085
4.123
4.057
4.104
218,341
+0.06(+1.40%)
Dec 13, 2023
3.981
4.057
3.963
4.047
88,201
+0.07(+1.65%)
Dec 12, 2023
4.010
4.010
3.953
3.981
62,314
-0.03(-0.70%)
Dec 11, 2023
4.066
4.085
4.000
4.010
58,045
-0.06(-1.39%)
Dec 08, 2023
4.066
4.085
4.050
4.066
55,697
+0.00(+0.00%)
Dec 07, 2023
4.075
4.085
4.010
4.066
70,295
+0.02(+0.46%)
Dec 06, 2023
4.057
4.075
4.011
4.048
80,739
+0.02(+0.46%)
Dec 05, 2023
4.029
4.112
4.020
4.029
84,360
-0.03(-0.69%)
Dec 04, 2023
4.038
4.075
3.983
4.057
81,357
+0.02(+0.46%)
Dec 01, 2023
4.103
4.113
4.001
4.038
139,363
-0.03(-0.68%)
Nov 30, 2023
4.038
4.131
4.020
4.066
38,885
+0.05(+1.15%)
Nov 29, 2023
4.029
4.103
4.001
4.020
105,299
-0.01(-0.17%)
Nov 28, 2023
3.945
4.029
3.945
4.027
93,348
+0.07(+1.82%)
Nov 27, 2023
3.964
4.010
3.945
3.955
118,185
-0.01(-0.23%)
Nov 24, 2023
3.927
3.983
3.895
3.964
79,280
+0.07(+1.91%)
Nov 22, 2023
3.880
3.918
3.848
3.890
91,870
+0.03(+0.72%)
Nov 21, 2023
3.880
3.918
3.853
3.862
185,612
-0.02(-0.48%)
Nov 20, 2023
3.769
3.880
3.769
3.880
107,694
+0.11(+2.89%)
Nov 17, 2023
3.788
3.886
3.750
3.771
174,748
-0.09(-2.35%)
Nov 16, 2023
3.769
3.871
3.760
3.862
101,275
+0.12(+3.23%)
Nov 15, 2023
3.788
3.797
3.741
3.741
53,287
-0.01(-0.25%)
Nov 14, 2023
3.704
3.769
3.704
3.750
60,299
+0.11(+3.06%)
Nov 13, 2023
3.695
3.713
3.621
3.639
96,271
-0.07(-2.00%)
Nov 10, 2023
3.658
3.723
3.648
3.713
63,944
+0.05(+1.27%)
Nov 09, 2023
3.658
3.713
3.658
3.667
81,594
+0.02(+0.50%)
Nov 08, 2023
3.712
3.730
3.631
3.649
149,904
-0.04(-0.98%)
Nov 07, 2023
3.757
3.793
3.651
3.685
179,377
-0.03(-0.73%)
Nov 06, 2023
3.739
3.811
3.667
3.712
205,186
+0.01(+0.24%)
Nov 03, 2023
3.577
3.730
3.577
3.703
161,457
+0.14(+3.79%)
Nov 02, 2023
3.504
3.649
3.495
3.568
127,743
+0.08(+2.33%)
Nov 01, 2023
3.387
3.486
3.387
3.486
103,570
+0.14(+4.31%)
Oct 31, 2023
3.279
3.405
3.279
3.342
95,205
+0.06(+1.92%)
Oct 30, 2023
3.252
3.378
3.243
3.279
91,611
+0.04(+1.11%)
Oct 27, 2023
3.288
3.359
3.243
3.243
87,513
-0.04(-1.10%)
Oct 26, 2023
3.333
3.396
3.162
3.279
173,621
-0.05(-1.62%)
Oct 25, 2023
3.414
3.486
3.333
3.333
96,732
-0.12(-3.39%)
Oct 24, 2023
3.468
3.504
3.432
3.450
87,231
+0.01(+0.26%)
Oct 23, 2023
3.468
3.476
3.360
3.441
51,897
-0.02(-0.52%)
Oct 20, 2023
3.468
3.507
3.441
3.459
48,035
+0.02(+0.52%)
Oct 19, 2023
3.486
3.504
3.423
3.441
52,755
-0.05(-1.38%)
Oct 18, 2023
3.504
3.550
3.490
3.490
57,152
-0.04(-1.18%)
Oct 17, 2023
3.495
3.559
3.488
3.532
51,934
-0.01(-0.25%)
Oct 16, 2023
3.550
3.550
3.468
3.541
151,386
+0.02(+0.51%)
Oct 13, 2023
3.550
3.586
3.523
3.523
38,247
+0.00(+0.00%)
Oct 12, 2023
3.613
3.613
3.514
3.523
208,448
-0.11(-2.98%)
Oct 11, 2023
3.667
3.721
3.631
3.631
67,388
+0.01(+0.25%)
Oct 10, 2023
3.586
3.648
3.582
3.622
148,729
+0.04(+0.99%)
Oct 09, 2023
3.639
3.701
3.559
3.586
169,640
-0.08(-2.18%)
Oct 06, 2023
3.639
3.719
3.613
3.666
34,400
+0.01(+0.24%)
Oct 05, 2023
3.835
3.906
3.657
3.657
86,893
-0.18(-4.63%)
Oct 04, 2023
3.906
3.932
3.826
3.835
30,924
-0.06(-1.59%)
Oct 03, 2023
3.844
3.986
3.835
3.897
49,673
+0.03(+0.69%)
Oct 02, 2023
3.915
3.937
3.852
3.870
75,756
-0.05(-1.36%)
Sep 29, 2023
3.879
4.012
3.879
3.923
142,228
+0.04(+1.14%)
Sep 28, 2023
3.728
3.906
3.728
3.879
81,433
+0.16(+4.30%)
Sep 27, 2023
3.799
3.843
3.719
3.719
50,897
-0.09(-2.33%)
Sep 26, 2023
3.808
3.861
3.799
3.808
29,932
-0.04(-1.15%)
Sep 25, 2023
3.906
3.861
3.799
3.852
115,467
-0.05(-1.36%)
Sep 22, 2023
3.808
3.932
3.808
3.906
60,449
+0.11(+2.80%)
Sep 21, 2023
3.923
3.923
3.773
3.799
79,970
-0.10(-2.51%)
Sep 20, 2023
3.870
3.932
3.870
3.897
46,083
+0.01(+0.23%)
Sep 19, 2023
3.844
3.897
3.844
3.888
49,129
+0.04(+1.15%)
Sep 18, 2023
3.808
3.850
3.799
3.844
55,572
+0.03(+0.70%)
Sep 15, 2023
3.915
3.950
3.799
3.817
88,086
-0.10(-2.49%)
Sep 14, 2023
3.923
3.958
3.879
3.915
59,237
-0.02(-0.45%)
Sep 13, 2023
3.986
3.994
3.879
3.932
61,795
-0.04(-1.12%)
Sep 12, 2023
4.154
4.154
3.977
3.977
166,213
-0.20(-4.88%)
Sep 11, 2023
4.092
4.278
4.092
4.181
58,921
+0.04(+0.86%)
Sep 08, 2023
4.172
4.176
4.110
4.145
52,997
-0.07(-1.68%)
Sep 07, 2023
4.251
4.251
4.123
4.216
51,608
-0.02(-0.41%)
Sep 06, 2023
4.102
4.234
4.102
4.234
164,031
+0.13(+3.21%)
Sep 05, 2023
4.155
4.155
4.085
4.102
103,623
-0.03(-0.64%)
Sep 01, 2023
4.102
4.173
4.076
4.129
33,001
+0.03(+0.64%)
Aug 31, 2023
4.146
4.155
4.076
4.102
37,697
-0.04(-0.85%)
Aug 30, 2023
4.146
4.146
4.102
4.137
20,318
+0.00(+0.00%)
Aug 29, 2023
4.146
4.151
4.067
4.137
53,353
+0.01(+0.21%)
Aug 28, 2023
4.120
4.155
4.094
4.129
66,791
+0.01(+0.21%)
Aug 25, 2023
4.111
4.188
4.051
4.120
61,623
+0.07(+1.73%)
Aug 24, 2023
4.050
4.111
4.046
4.050
42,419
+0.01(+0.22%)
Aug 23, 2023
3.945
4.111
3.892
4.041
120,749
+0.17(+4.30%)
Aug 22, 2023
3.910
3.927
3.874
3.874
27,773
-0.06(-1.56%)
Aug 21, 2023
3.910
3.936
3.814
3.936
96,126
+0.04(+0.90%)
Aug 18, 2023
3.874
4.015
3.787
3.901
170,730
-0.05(-1.33%)
Aug 17, 2023
4.006
4.061
3.945
3.953
31,324
-0.02(-0.44%)
Aug 16, 2023
4.041
4.129
3.971
3.971
83,026
-0.10(-2.37%)
Aug 15, 2023
4.155
4.155
4.041
4.067
70,476
-0.12(-2.93%)
Aug 14, 2023
4.190
4.216
4.164
4.190
39,380
-0.03(-0.62%)
Aug 11, 2023
4.216
4.234
4.190
4.216
29,566
+0.01(+0.21%)
Aug 10, 2023
4.155
4.251
4.129
4.208
70,150
-0.02(-0.41%)
Aug 09, 2023
4.208
4.286
4.199
4.225
74,667
-0.01(-0.20%)
Aug 08, 2023
4.225
4.242
4.199
4.234
36,496
+0.00(+0.00%)
Aug 07, 2023
4.156
4.268
4.156
4.234
119,163
+0.08(+1.87%)
Aug 04, 2023
4.130
4.173
4.107
4.156
48,704
+0.05(+1.27%)
Aug 03, 2023
4.208
4.216
4.054
4.104
90,584
-0.12(-2.87%)
Aug 02, 2023
4.251
4.286
4.199
4.225
61,557
-0.06(-1.41%)
Aug 01, 2023
4.190
4.294
4.152
4.286
90,366
+0.10(+2.27%)
Jul 31, 2023
4.087
4.195
4.087
4.190
80,954
+0.10(+2.54%)
Jul 28, 2023
4.069
4.104
4.035
4.087
84,888
+0.02(+0.43%)
Jul 27, 2023
4.052
4.199
4.017
4.069
134,361
+0.00(+0.00%)
Jul 26, 2023
4.130
4.130
4.026
4.069
77,289
-0.02(-0.42%)
Jul 25, 2023
4.087
4.087
3.996
4.087
59,339
+0.03(+0.85%)
Jul 24, 2023
4.026
4.069
3.991
4.052
89,200
-0.01(-0.21%)
Jul 21, 2023
3.983
4.061
3.939
4.061
78,378
+0.10(+2.40%)
Jul 20, 2023
3.853
3.974
3.853
3.965
89,773
+0.10(+2.46%)
Jul 19, 2023
3.853
3.905
3.818
3.870
84,964
+0.02(+0.45%)
Jul 18, 2023
3.939
3.957
3.853
3.853
64,438
-0.12(-3.05%)
Jul 17, 2023
3.939
4.035
3.870
3.974
105,635
+0.03(+0.88%)
Jul 14, 2023
3.887
3.954
3.870
3.939
71,019
+0.02(+0.44%)
Jul 13, 2023
3.896
3.934
3.824
3.922
81,611
+0.06(+1.57%)
Jul 12, 2023
3.853
3.879
3.749
3.861
98,981
+0.03(+0.68%)
Jul 11, 2023
3.887
3.964
3.818
3.835
117,655
-0.05(-1.32%)
Jul 10, 2023
3.981
4.023
3.870
3.887
118,180
-0.14(-3.40%)
Jul 07, 2023
3.938
4.122
3.934
4.023
128,610
+0.09(+2.17%)
Jul 06, 2023
3.938
3.955
3.835
3.938
109,895
+0.02(+0.44%)
Jul 05, 2023
3.853
4.040
3.853
3.921
103,630
+0.04(+1.10%)
Jul 03, 2023
3.887
4.006
3.776
3.878
88,669
+0.03(+0.67%)
Jun 30, 2023
3.776
3.904
3.759
3.853
98,494
+0.12(+3.20%)
Jun 29, 2023
3.750
3.841
3.733
3.733
54,118
+0.01(+0.23%)
Jun 28, 2023
3.682
3.801
3.648
3.724
112,873
+0.08(+2.11%)
Jun 27, 2023
3.665
3.724
3.648
3.648
117,016
-0.03(-0.70%)
Jun 26, 2023
3.571
3.682
3.571
3.673
51,914
+0.02(+0.47%)
Jun 23, 2023
3.699
3.699
3.622
3.656
72,695
+0.00(+0.00%)
Jun 22, 2023
3.682
3.690
3.656
3.656
59,146
-0.03(-0.93%)
Jun 21, 2023
3.622
3.699
3.622
3.690
63,622
+0.05(+1.41%)
Jun 20, 2023
3.605
3.656
3.596
3.639
71,610
+0.02(+0.47%)
Jun 16, 2023
3.562
3.622
3.554
3.622
109,613
+0.07(+1.92%)
Jun 15, 2023
3.494
3.579
3.451
3.554
135,119
+0.08(+2.21%)
Jun 14, 2023
3.460
3.519
3.443
3.477
50,093
+0.03(+0.74%)
Jun 13, 2023
3.545
3.562
3.443
3.451
186,453
-0.08(-2.18%)
Jun 12, 2023
3.528
3.545
3.468
3.528
84,355
+0.02(+0.49%)
Jun 09, 2023
3.528
3.588
3.468
3.511
120,674
-0.06(-1.66%)
Jun 08, 2023
3.571
3.613
3.520
3.570
97,910
+0.01(+0.22%)
Jun 07, 2023
3.613
3.613
3.530
3.562
44,493
+0.03(+0.71%)
Jun 06, 2023
3.478
3.596
3.453
3.537
129,168
+0.04(+1.20%)
Jun 05, 2023
3.411
3.512
3.394
3.495
124,819
+0.11(+3.23%)
Jun 02, 2023
3.402
3.437
3.369
3.385
147,424
+0.02(+0.50%)
Jun 01, 2023
3.385
3.394
3.343
3.369
131,597
+0.00(+0.00%)
May 31, 2023
3.385
3.385
3.343
3.369
65,611
+0.00(+0.00%)
May 30, 2023
3.360
3.394
3.343
3.369
51,483
+0.03(+0.76%)
May 26, 2023
3.343
3.377
3.326
3.343
143,004
-0.03(-0.75%)
May 25, 2023
3.453
3.453
3.352
3.369
71,918
-0.05(-1.48%)
May 24, 2023
3.478
3.520
3.369
3.419
162,179
-0.06(-1.69%)
May 23, 2023
3.470
3.495
3.444
3.478
57,267
+0.03(+0.98%)
May 22, 2023
3.453
3.453
3.376
3.444
76,265
-0.03(-0.97%)
May 19, 2023
3.470
3.495
3.419
3.478
56,438
+0.04(+1.23%)
May 18, 2023
3.453
3.487
3.411
3.436
45,911
-0.04(-1.21%)
May 17, 2023
3.470
3.517
3.436
3.478
30,034
+0.04(+1.23%)
May 16, 2023
3.579
3.579
3.436
3.436
68,479
-0.10(-2.86%)
May 15, 2023
3.562
3.562
3.486
3.537
47,836
-0.01(-0.24%)
May 12, 2023
3.579
3.579
3.495
3.545
53,023
-0.06(-1.73%)
May 11, 2023
3.554
3.621
3.554
3.608
17,856
+0.00(+0.09%)
May 10, 2023
3.579
3.621
3.545
3.604
56,194
+0.00(+0.00%)
May 09, 2023
3.471
3.613
3.471
3.604
121,264
+0.08(+2.36%)
May 08, 2023
3.505
3.530
3.455
3.521
87,458
+0.04(+1.19%)
May 05, 2023
3.496
3.596
3.455
3.480
49,347
-0.01(-0.24%)
May 04, 2023
3.555
3.662
3.438
3.488
144,447
-0.04(-1.18%)
May 03, 2023
3.538
3.625
3.496
3.530
67,354
-0.06(-1.62%)
May 02, 2023
3.654
3.720
3.488
3.588
84,262
-0.06(-1.59%)
May 01, 2023
3.496
3.646
3.422
3.646
166,797
+0.14(+4.03%)
Apr 28, 2023
3.563
3.592
3.480
3.505
82,338
-0.07(-2.09%)
Apr 27, 2023
3.604
3.613
3.505
3.579
89,957
+0.00(+0.00%)
Apr 26, 2023
3.621
3.696
3.496
3.579
109,458
-0.04(-1.15%)
Apr 25, 2023
3.737
3.779
3.571
3.621
67,682
-0.08(-2.24%)
Apr 24, 2023
3.579
3.704
3.530
3.704
84,691
+0.14(+3.96%)
Apr 21, 2023
3.604
3.629
3.488
3.563
74,256
-0.09(-2.39%)
Apr 20, 2023
3.737
3.758
3.596
3.650
58,924
-0.09(-2.33%)
Apr 19, 2023
3.754
3.845
3.712
3.737
35,495
-0.06(-1.53%)
Apr 18, 2023
3.829
3.903
3.779
3.795
101,411
-0.07(-1.72%)
Apr 17, 2023
3.779
3.862
3.737
3.862
38,815
+0.08(+2.20%)
Apr 14, 2023
3.729
3.853
3.638
3.779
67,637
+0.13(+3.64%)
Apr 13, 2023
3.729
3.812
3.563
3.646
137,107
-0.07(-2.01%)
Apr 12, 2023
3.762
3.807
3.687
3.721
90,038
-0.08(-2.18%)
Apr 11, 2023
3.812
3.833
3.722
3.804
66,051
+0.03(+0.87%)
Apr 10, 2023
3.640
3.861
3.640
3.771
44,914
+0.08(+2.22%)
Apr 06, 2023
3.697
3.840
3.648
3.689
74,885
-0.03(-0.88%)
Apr 05, 2023
3.853
3.920
3.705
3.722
88,904
-0.14(-3.61%)
Apr 04, 2023
4.033
4.053
3.828
3.861
51,980
-0.22(-5.42%)
Apr 03, 2023
3.738
4.082
3.713
4.082
94,878
+0.34(+8.97%)
Mar 31, 2023
3.689
3.828
3.673
3.746
60,062
+0.06(+1.56%)
Mar 30, 2023
3.713
3.812
3.669
3.689
48,668
+0.01(+0.22%)
Mar 29, 2023
3.591
3.697
3.591
3.681
62,291
+0.10(+2.75%)
Mar 28, 2023
3.443
3.591
3.443
3.582
58,734
+0.13(+3.80%)
Mar 27, 2023
3.468
3.550
3.402
3.451
156,550
-0.04(-1.17%)
Mar 24, 2023
3.541
3.541
3.476
3.492
57,830
-0.04(-1.16%)
Mar 23, 2023
3.550
3.623
3.517
3.533
65,945
+0.00(+0.00%)
Mar 22, 2023
3.492
3.582
3.492
3.533
25,763
+0.03(+0.94%)
Mar 21, 2023
3.369
3.500
3.369
3.500
86,343
+0.15(+4.40%)
Mar 20, 2023
3.377
3.394
3.324
3.353
40,665
+0.02(+0.49%)
Mar 17, 2023
3.459
3.517
3.336
3.336
98,566
-0.11(-3.10%)
Mar 16, 2023
3.517
3.574
3.427
3.443
56,639
-0.07(-2.10%)
Mar 15, 2023
3.541
3.558
3.509
3.517
56,910
-0.06(-1.61%)
Mar 14, 2023
3.533
3.622
3.533
3.574
38,811
+0.07(+1.87%)
Mar 13, 2023
3.705
3.722
3.509
3.509
144,526
-0.28(-7.36%)
Mar 10, 2023
3.861
3.894
3.779
3.787
118,686
-0.12(-3.14%)
Mar 09, 2023
3.943
4.007
3.905
3.910
52,149
-0.01(-0.20%)
Mar 08, 2023
3.878
3.967
3.878
3.918
42,443
+0.03(+0.83%)
Mar 07, 2023
3.943
4.007
3.805
3.886
98,228
-0.06(-1.44%)
Mar 06, 2023
3.999
4.063
3.910
3.943
86,246
-0.05(-1.22%)
Mar 03, 2023
4.015
4.015
3.947
3.991
130,640
-0.07(-1.76%)
Mar 02, 2023
4.064
4.068
3.995
4.063
44,444
-0.01(-0.23%)
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
.