BRIC Ishares MSCI ETF (NY: BKF )

36.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.11 49.37 48.89 49.22 13,230 +0.16(+0.34%)
Mar 30, 2021 48.68 49.14 48.53 49.06 9,025 +0.28(+0.58%)
Mar 29, 2021 48.69 48.91 48.46 48.77 11,864 -0.19(-0.39%)
Mar 26, 2021 48.31 48.96 47.86 48.96 10,815 +1.07(+2.23%)
Mar 25, 2021 47.70 48.04 47.68 47.90 8,096 -0.00(-0.00%)
Mar 24, 2021 49.20 49.34 47.90 47.90 71,976 -1.82(-3.65%)
Mar 23, 2021 50.04 50.14 49.71 49.71 16,724 -0.91(-1.80%)
Mar 22, 2021 50.61 50.80 50.32 50.62 15,131 -0.18(-0.35%)
Mar 19, 2021 50.23 50.82 50.19 50.80 17,668 +0.58(+1.16%)
Mar 18, 2021 50.61 50.75 50.17 50.22 16,313 -0.70(-1.38%)
Mar 17, 2021 50.09 51.06 49.97 50.92 5,150 -0.04(-0.08%)
Mar 16, 2021 50.79 51.17 50.72 50.96 10,812 +0.35(+0.68%)
Mar 15, 2021 50.36 50.68 50.17 50.61 19,306 -0.03(-0.06%)
Mar 12, 2021 50.78 50.78 50.32 50.64 21,845 -1.31(-2.53%)
Mar 11, 2021 51.26 51.98 51.10 51.95 16,925 +2.00(+3.99%)
Mar 10, 2021 50.48 50.57 49.76 49.96 12,553 -0.40(-0.80%)
Mar 09, 2021 49.33 50.57 49.33 50.36 91,341 +1.59(+3.27%)
Mar 08, 2021 49.71 49.71 48.70 48.77 46,656 -1.99(-3.93%)
Mar 05, 2021 50.89 50.95 49.63 50.76 25,592 +0.47(+0.93%)
Mar 04, 2021 51.24 51.50 50.03 50.30 10,278 -1.30(-2.52%)
Mar 03, 2021 52.07 52.27 51.17 51.60 64,397 -0.09(-0.18%)
Mar 02, 2021 52.04 52.07 51.69 51.69 8,694 -0.58(-1.11%)
Mar 01, 2021 52.00 52.37 51.88 52.27 4,071 +1.29(+2.52%)
Feb 26, 2021 51.28 51.34 50.48 50.98 57,718 -0.72(-1.39%)
Feb 25, 2021 52.88 53.03 51.63 51.70 17,919 -1.26(-2.38%)
Feb 24, 2021 52.67 52.98 52.15 52.96 18,649 -0.70(-1.30%)
Feb 23, 2021 52.80 53.82 52.28 53.66 70,681 +0.36(+0.68%)
Feb 22, 2021 53.98 53.98 53.29 53.29 17,483 -2.18(-3.94%)
Feb 19, 2021 55.43 55.73 55.27 55.48 8,995 +0.35(+0.63%)
Feb 18, 2021 55.35 55.35 54.65 55.13 8,744 -1.02(-1.82%)
Feb 17, 2021 56.08 56.40 55.81 56.15 21,175 +0.21(+0.37%)
Feb 16, 2021 56.09 56.41 55.83 55.95 21,841 +0.01(+0.02%)
Feb 12, 2021 55.68 56.05 55.51 55.93 6,103 +0.04(+0.08%)
Feb 11, 2021 55.73 56.10 55.71 55.89 12,771 +0.75(+1.36%)
Feb 10, 2021 55.43 55.47 55.01 55.14 6,729 +0.23(+0.42%)
Feb 09, 2021 54.22 54.96 54.22 54.91 28,502 +0.77(+1.43%)
Feb 08, 2021 54.11 54.28 54.07 54.14 8,704 +0.13(+0.24%)
Feb 05, 2021 53.77 54.06 53.62 54.00 17,240 +0.41(+0.77%)
Feb 04, 2021 53.72 53.72 53.41 53.59 18,122 +0.05(+0.09%)
Feb 03, 2021 53.61 53.83 53.42 53.55 34,761 +0.34(+0.63%)
Feb 02, 2021 53.19 53.23 52.91 53.21 21,562 +0.68(+1.30%)
Feb 01, 2021 52.11 52.53 51.92 52.53 5,329 +1.54(+3.02%)
Jan 29, 2021 51.31 51.37 50.70 50.99 8,673 -1.03(-1.97%)
Jan 28, 2021 51.70 52.26 51.47 52.02 16,476 +0.07(+0.14%)
Jan 27, 2021 52.22 52.45 51.84 51.94 35,198 -1.37(-2.57%)
Jan 26, 2021 53.43 53.43 53.10 53.31 33,043 -0.40(-0.75%)
Jan 25, 2021 53.77 54.10 53.32 53.72 14,030 +0.69(+1.30%)
Jan 22, 2021 52.76 53.11 52.65 53.02 69,818 -0.32(-0.60%)
Jan 21, 2021 53.36 53.48 53.05 53.34 39,266 -0.24(-0.45%)
Jan 20, 2021 53.10 53.70 53.00 53.58 14,464 +1.22(+2.33%)
Jan 19, 2021 52.35 52.38 52.14 52.36 10,080 +1.34(+2.62%)
Jan 15, 2021 51.31 51.41 50.89 51.03 19,596 -0.63(-1.21%)
Jan 14, 2021 51.71 51.90 51.51 51.65 14,146 +0.57(+1.12%)
Jan 13, 2021 50.87 51.30 50.67 51.08 25,909 +0.24(+0.48%)
Jan 12, 2021 50.75 51.01 50.58 50.84 40,510 +0.64(+1.27%)
Jan 11, 2021 50.45 50.47 50.19 50.20 16,847 -0.97(-1.89%)
Jan 08, 2021 50.45 51.17 50.33 51.17 13,492 +1.38(+2.77%)
Jan 07, 2021 50.10 50.10 49.47 49.78 18,907 +0.26(+0.53%)
Jan 06, 2021 50.13 50.35 49.46 49.52 12,976 -0.65(-1.30%)
Jan 05, 2021 49.31 50.31 49.31 50.18 39,824 +1.21(+2.48%)
Jan 04, 2021 49.83 49.83 48.77 48.96 44,941 +0.20(+0.41%)
Dec 31, 2020 48.76 48.76 48.76 14,553 -0.02(-0.05%)
Dec 30, 2020 48.67 48.93 48.61 48.78 14,553 +0.88(+1.83%)
Dec 29, 2020 47.63 48.05 47.63 47.91 37,299 +0.66(+1.40%)
Dec 28, 2020 47.25 47.29 47.10 47.24 10,009 -0.05(-0.10%)
Dec 24, 2020 47.46 47.46 47.18 47.29 8,566 -0.74(-1.54%)
Dec 23, 2020 48.07 48.08 47.92 48.03 15,391 +0.43(+0.90%)
Dec 22, 2020 47.91 47.91 47.50 47.61 15,350 -0.20(-0.42%)
Dec 21, 2020 47.48 47.99 47.43 47.81 10,683 -0.74(-1.53%)
Dec 18, 2020 48.53 48.57 48.39 48.55 10,708 -0.08(-0.17%)
Dec 17, 2020 48.63 48.73 48.47 48.64 6,488 +0.47(+0.98%)
Dec 16, 2020 47.95 48.23 47.95 48.17 6,302 +0.38(+0.80%)
Dec 15, 2020 47.51 47.78 47.50 47.78 6,235 +0.31(+0.66%)
Dec 14, 2020 47.59 47.59 47.47 47.47 11,045 -0.31(-0.64%)
Dec 11, 2020 47.74 47.86 47.65 47.77 16,506 -0.26(-0.54%)
Dec 10, 2020 47.36 48.19 47.36 48.03 50,101 +0.71(+1.51%)
Dec 09, 2020 47.90 47.97 47.11 47.32 70,613 -0.63(-1.31%)
Dec 08, 2020 47.78 47.95 47.75 47.95 12,996 +0.21(+0.45%)
Dec 07, 2020 47.65 47.93 47.65 47.74 13,190 -0.20(-0.43%)
Dec 04, 2020 48.01 48.01 47.73 47.94 30,639 +0.38(+0.80%)
Dec 03, 2020 47.51 47.87 47.51 47.56 22,805 +0.31(+0.65%)
Dec 02, 2020 47.02 47.35 47.02 47.25 13,519 -0.16(-0.33%)
Dec 01, 2020 47.48 47.62 47.28 47.41 54,290 +0.69(+1.49%)
Nov 30, 2020 47.38 47.38 46.72 46.72 8,933 -1.37(-2.85%)
Nov 27, 2020 47.93 48.15 47.89 48.09 20,282 +0.57(+1.21%)
Nov 25, 2020 47.29 47.52 47.23 47.51 15,859 -0.32(-0.68%)
Nov 24, 2020 47.84 47.87 47.55 47.84 3,510,966 +0.40(+0.84%)
Nov 23, 2020 47.78 47.86 47.28 47.44 41,266 -0.01(-0.02%)
Nov 20, 2020 47.16 47.50 47.16 47.45 14,348 +0.44(+0.93%)
Nov 19, 2020 46.71 47.06 46.70 47.01 23,123 +0.18(+0.38%)
Nov 18, 2020 47.24 47.24 46.84 46.84 19,577 -0.26(-0.55%)
Nov 17, 2020 46.86 47.24 46.86 47.10 10,263 -0.08(-0.18%)
Nov 16, 2020 47.14 47.31 47.08 47.18 21,229 +0.32(+0.68%)
Nov 13, 2020 46.86 46.91 46.67 46.86 13,377 +0.54(+1.17%)
Nov 12, 2020 46.92 47.00 46.24 46.32 6,802 -0.20(-0.43%)
Nov 11, 2020 46.06 46.66 46.06 46.52 23,738 +0.08(+0.18%)
Nov 10, 2020 46.92 46.98 46.20 46.44 27,115 -1.09(-2.29%)
Nov 09, 2020 48.85 48.85 47.52 47.52 33,350 +0.11(+0.24%)
Nov 06, 2020 47.00 47.53 46.88 47.41 19,527 +0.22(+0.47%)
Nov 05, 2020 47.10 47.27 46.64 47.19 15,038 +0.93(+2.00%)
Nov 04, 2020 45.48 46.44 45.41 46.26 15,762 +1.73(+3.88%)
Nov 03, 2020 44.50 44.76 44.26 44.54 45,677 -0.18(-0.39%)
Nov 02, 2020 44.75 44.75 44.43 44.71 8,199 +0.59(+1.34%)
Oct 30, 2020 44.41 44.41 44.01 44.12 20,713 -0.77(-1.72%)
Oct 29, 2020 44.76 45.02 44.63 44.89 9,507 +0.80(+1.82%)
Oct 28, 2020 44.47 45.79 44.07 44.09 13,220 -1.09(-2.42%)
Oct 27, 2020 44.96 45.33 44.92 45.19 17,218 +0.44(+0.97%)
Oct 26, 2020 44.80 45.01 44.46 44.75 12,560 -0.55(-1.21%)
Oct 23, 2020 45.00 45.30 45.00 45.30 7,875 +0.09(+0.19%)
Oct 22, 2020 45.42 45.42 45.01 45.21 11,698 -0.04(-0.09%)
Oct 21, 2020 45.35 45.54 45.24 45.25 14,390 +0.06(+0.12%)
Oct 20, 2020 44.98 45.42 44.98 45.20 18,847 +0.56(+1.26%)
Oct 19, 2020 44.91 45.07 44.58 44.63 13,467 -0.17(-0.37%)
Oct 16, 2020 44.84 44.97 44.70 44.80 22,871 +0.32(+0.71%)
Oct 15, 2020 44.19 44.58 44.14 44.48 16,624 -0.44(-0.99%)
Oct 14, 2020 45.36 45.43 44.93 44.93 14,824 -0.23(-0.51%)
Oct 13, 2020 45.12 45.24 44.93 45.16 16,670 -0.08(-0.18%)
Oct 12, 2020 45.07 45.34 45.03 45.24 14,570 +0.63(+1.41%)
Oct 09, 2020 44.35 44.69 44.35 44.61 16,506 +0.36(+0.82%)
Oct 08, 2020 44.17 44.36 44.13 44.25 17,488 +0.27(+0.61%)
Oct 07, 2020 44.06 44.10 43.87 43.98 76,839 +0.33(+0.76%)
Oct 06, 2020 43.77 44.00 43.59 43.65 23,912 +0.23(+0.53%)
Oct 05, 2020 43.10 43.43 43.10 43.42 32,144 +0.42(+0.99%)
Oct 02, 2020 42.81 43.42 42.81 42.99 14,025 -0.47(-1.09%)
Oct 01, 2020 43.41 43.58 43.20 43.46 18,953 +0.38(+0.88%)
Sep 30, 2020 42.60 43.18 42.60 43.08 15,044 +0.83(+1.97%)
Sep 29, 2020 42.17 42.36 42.16 42.25 38,738 -0.09(-0.21%)
Sep 28, 2020 42.43 42.49 42.17 42.34 24,579 +0.32(+0.76%)
Sep 25, 2020 41.68 42.03 41.41 42.02 16,722 +0.05(+0.11%)
Sep 24, 2020 41.76 42.23 41.57 41.97 21,637 -0.32(-0.77%)
Sep 23, 2020 42.69 42.69 42.29 42.29 2,292,131 -0.44(-1.02%)
Sep 22, 2020 42.88 42.88 42.41 42.73 12,968 -0.25(-0.58%)
Sep 21, 2020 42.66 42.98 42.34 42.98 15,950 -0.39(-0.90%)
Sep 18, 2020 43.80 43.80 43.35 43.37 26,324 -0.32(-0.72%)
Sep 17, 2020 43.37 43.77 43.35 43.69 12,355 -0.19(-0.42%)
Sep 16, 2020 43.95 44.14 43.80 43.87 22,887 +0.00(+0.00%)
Sep 15, 2020 43.95 43.96 43.80 43.87 23,502 +0.46(+1.07%)
Sep 14, 2020 43.27 43.46 43.12 43.41 57,659 +0.75(+1.77%)
Sep 11, 2020 42.83 42.83 42.54 42.65 5,070 +0.36(+0.85%)
Sep 10, 2020 43.04 43.04 42.29 42.29 2,622 -0.74(-1.72%)
Sep 09, 2020 42.87 43.13 42.69 43.04 5,872 +0.64(+1.51%)
Sep 08, 2020 42.40 42.68 42.28 42.40 6,564 -1.27(-2.92%)
Sep 04, 2020 43.19 43.72 42.94 43.67 7,336 -0.04(-0.10%)
Sep 03, 2020 44.25 44.25 43.46 43.71 12,486 -0.99(-2.22%)
Sep 02, 2020 45.01 45.01 44.36 44.70 10,073 -0.09(-0.20%)
Sep 01, 2020 44.35 44.80 44.35 44.80 5,698 +0.87(+1.98%)
Aug 31, 2020 44.14 44.14 43.83 43.93 18,665 -0.93(-2.07%)
Aug 28, 2020 44.58 44.88 44.52 44.85 10,356 +0.63(+1.41%)
Aug 27, 2020 44.61 44.61 44.05 44.23 48,505 -0.17(-0.38%)
Aug 26, 2020 44.30 44.40 44.19 44.40 9,779 +0.03(+0.07%)
Aug 25, 2020 43.84 44.37 43.80 44.36 15,805 +0.56(+1.28%)
Aug 24, 2020 43.93 44.00 43.68 43.80 15,097 +0.62(+1.43%)
Aug 21, 2020 42.82 43.18 42.69 43.18 13,162 +0.26(+0.60%)
Aug 20, 2020 42.43 42.93 42.42 42.93 9,525 -0.00(-0.00%)
Aug 19, 2020 43.12 43.18 42.89 42.93 2,259 -0.43(-1.00%)
Aug 18, 2020 43.36 43.44 43.27 43.36 6,901 +0.29(+0.68%)
Aug 17, 2020 42.86 43.07 42.86 43.07 5,603 +0.46(+1.09%)
Aug 14, 2020 42.60 42.61 42.51 42.60 5,717 -0.11(-0.25%)
Aug 13, 2020 42.86 42.88 42.58 42.71 7,817 -0.13(-0.31%)
Aug 12, 2020 42.67 42.93 42.67 42.85 2,653 +0.46(+1.08%)
Aug 11, 2020 42.72 42.79 42.35 42.39 10,667 +0.00(+0.00%)
Aug 10, 2020 42.46 42.46 42.16 42.39 6,796 -0.20(-0.48%)
Aug 07, 2020 42.71 42.84 42.30 42.59 31,070 -1.09(-2.49%)
Aug 06, 2020 43.41 43.68 43.41 43.68 4,360 +0.05(+0.11%)
Aug 05, 2020 43.55 43.71 43.55 43.63 6,655 +0.43(+1.00%)
Aug 04, 2020 42.88 43.20 42.88 43.20 5,040 +0.49(+1.15%)
Aug 03, 2020 42.47 42.78 42.47 42.71 11,415 +0.54(+1.28%)
Jul 31, 2020 42.44 42.44 41.89 42.17 12,083 -0.18(-0.42%)
Jul 30, 2020 42.30 42.44 42.03 42.34 12,363 -0.32(-0.76%)
Jul 29, 2020 42.53 42.79 42.53 42.67 6,350 +0.57(+1.35%)
Jul 28, 2020 42.20 42.33 42.06 42.10 13,359 -0.11(-0.25%)
Jul 27, 2020 41.91 42.26 41.91 42.20 15,573 +0.23(+0.54%)
Jul 24, 2020 41.68 41.98 41.46 41.98 5,070 -0.38(-0.91%)
Jul 23, 2020 42.73 42.93 42.22 42.36 10,766 -0.34(-0.79%)
Jul 22, 2020 42.68 42.70 42.41 42.70 19,511 -0.32(-0.74%)
Jul 21, 2020 43.28 43.31 43.02 43.02 10,906 +0.42(+1.00%)
Jul 20, 2020 42.08 42.60 42.08 42.59 14,936 +0.86(+2.07%)
Jul 17, 2020 41.76 41.78 41.58 41.73 9,709 +0.34(+0.83%)
Jul 16, 2020 41.36 41.44 41.02 41.38 51,508 -0.94(-2.22%)
Jul 15, 2020 42.35 42.41 42.22 42.32 15,881 +0.01(+0.03%)
Jul 14, 2020 41.79 42.31 41.53 42.31 18,649 -0.12(-0.29%)
Jul 13, 2020 43.21 43.44 42.43 42.43 6,530 -0.50(-1.15%)
Jul 10, 2020 42.92 42.94 42.62 42.93 7,983 -0.30(-0.69%)
Jul 09, 2020 43.46 43.69 42.92 43.22 40,651 +0.13(+0.30%)
Jul 08, 2020 42.28 43.09 42.28 43.09 57,255 +1.50(+3.59%)
Jul 07, 2020 41.82 42.04 41.60 41.60 10,276 -0.76(-1.80%)
Jul 06, 2020 41.86 42.39 41.86 42.36 30,972 +2.33(+5.81%)
Jul 02, 2020 39.99 40.20 39.90 40.03 15,319 +1.02(+2.61%)
Jul 01, 2020 38.84 39.13 38.84 39.01 2,679 +0.45(+1.18%)
Jun 30, 2020 38.68 38.68 38.34 38.56 48,808 -0.07(-0.19%)
Jun 29, 2020 38.57 38.68 38.33 38.63 7,877 +0.08(+0.20%)
Jun 26, 2020 38.97 38.99 38.48 38.55 6,149 -0.49(-1.25%)
Jun 25, 2020 38.84 39.08 38.73 39.04 16,214 +0.09(+0.24%)
Jun 24, 2020 39.34 39.48 38.76 38.95 6,661 -0.62(-1.57%)
Jun 23, 2020 39.62 39.82 39.57 39.57 7,468 +0.54(+1.38%)
Jun 22, 2020 38.92 39.05 38.87 39.03 8,271 +0.56(+1.45%)
Jun 19, 2020 39.00 39.00 38.42 38.48 17,261 +0.08(+0.22%)
Jun 18, 2020 38.20 38.51 38.20 38.39 16,931 +0.16(+0.41%)
Jun 17, 2020 38.15 38.36 38.14 38.23 11,818 +0.32(+0.83%)
Jun 16, 2020 38.62 38.62 37.84 37.92 28,351 +0.24(+0.64%)
Jun 15, 2020 37.30 37.81 37.15 37.68 15,393 -0.10(-0.27%)
Jun 12, 2020 37.92 38.05 37.24 37.78 15,808 +0.88(+2.38%)
Jun 11, 2020 37.62 37.86 36.90 36.90 15,216 -1.90(-4.90%)
Jun 10, 2020 38.77 38.92 38.53 38.81 53,999 +0.22(+0.57%)
Jun 09, 2020 38.27 38.59 38.25 38.59 12,739 -0.19(-0.50%)
Jun 08, 2020 38.44 38.78 38.23 38.78 14,822 +0.19(+0.50%)
Jun 05, 2020 38.60 38.84 38.50 38.59 28,369 +0.76(+2.00%)
Jun 04, 2020 37.86 37.92 37.71 37.83 14,559 -0.51(-1.33%)
Jun 03, 2020 38.03 38.35 38.03 38.34 46,789 +0.68(+1.82%)
Jun 02, 2020 37.13 37.72 37.13 37.65 22,163 +0.94(+2.57%)
Jun 01, 2020 36.34 36.79 36.33 36.71 9,329 +0.67(+1.87%)
May 29, 2020 35.44 36.06 35.31 36.04 20,140 +0.79(+2.25%)
May 28, 2020 35.51 35.66 35.24 35.24 13,217 -0.17(-0.48%)
May 27, 2020 35.28 35.41 35.01 35.41 16,775 -0.00(-0.01%)
May 26, 2020 35.71 35.82 35.34 35.42 34,115 +0.74(+2.13%)
May 22, 2020 34.95 34.95 34.62 34.68 17,974 -0.91(-2.57%)
May 21, 2020 35.70 35.83 35.44 35.59 10,673 -0.60(-1.66%)
May 20, 2020 36.41 36.53 35.93 36.19 32,601 +0.48(+1.36%)
May 19, 2020 35.83 36.05 35.71 35.71 32,932 -0.24(-0.68%)
May 18, 2020 35.49 36.07 35.48 35.95 12,507 +1.27(+3.65%)
May 15, 2020 34.71 34.71 34.55 34.69 70,923 -0.32(-0.92%)
May 14, 2020 34.29 35.06 34.14 35.01 17,091 +0.03(+0.08%)
May 13, 2020 35.36 35.45 34.73 34.98 45,406 -0.12(-0.34%)
May 12, 2020 35.38 35.75 35.07 35.10 22,592 -0.01(-0.03%)
May 11, 2020 35.12 35.34 35.11 35.11 6,168 -0.20(-0.58%)
May 08, 2020 34.89 35.32 34.89 35.32 15,808 +0.91(+2.63%)
May 07, 2020 34.55 34.55 34.26 34.41 8,018 +0.12(+0.35%)
May 06, 2020 34.53 34.53 34.25 34.29 11,646 +0.01(+0.03%)
May 05, 2020 34.33 34.53 34.27 34.28 127,734 +0.24(+0.71%)
May 04, 2020 33.85 34.04 33.71 34.04 14,654 +0.35(+1.03%)
May 01, 2020 34.19 34.21 33.69 33.69 8,878 -1.39(-3.97%)
Apr 30, 2020 35.75 35.75 34.93 35.08 6,667 -0.85(-2.37%)
Apr 29, 2020 35.65 35.99 35.63 35.93 15,656 +0.91(+2.58%)
Apr 28, 2020 35.41 35.42 35.01 35.03 31,610 +0.12(+0.35%)
Apr 27, 2020 34.68 34.91 34.68 34.91 6,623 +0.66(+1.94%)
Apr 24, 2020 34.41 34.41 33.96 34.24 17,541 -0.28(-0.80%)
Apr 23, 2020 35.10 35.13 34.51 34.52 30,172 -0.20(-0.58%)
Apr 22, 2020 34.75 34.83 34.69 34.72 14,552 +0.91(+2.69%)
Apr 21, 2020 33.92 34.08 33.64 33.82 23,315 -0.84(-2.41%)
Apr 20, 2020 34.59 35.09 34.59 34.65 14,420 -0.25(-0.71%)
Apr 17, 2020 34.97 35.06 34.71 34.90 24,904 +0.50(+1.45%)
Apr 16, 2020 34.48 34.55 34.27 34.40 9,679 +0.21(+0.62%)
Apr 15, 2020 33.96 34.27 33.96 34.19 32,454 -0.66(-1.91%)
Apr 14, 2020 34.80 35.00 34.79 34.85 12,634 +0.66(+1.92%)
Apr 13, 2020 34.13 34.22 33.83 34.20 17,139 +0.06(+0.16%)
Apr 09, 2020 34.52 34.79 34.14 34.14 8,554 -0.03(-0.08%)
Apr 08, 2020 33.86 34.22 33.73 34.17 30,958 +0.42(+1.23%)
Apr 07, 2020 34.64 34.64 33.75 33.76 15,487 +0.18(+0.55%)
Apr 06, 2020 33.19 33.60 33.15 33.57 9,541 +1.52(+4.76%)
Apr 03, 2020 32.55 32.63 31.89 32.05 30,426 -0.54(-1.67%)
Apr 02, 2020 32.14 32.71 32.12 32.59 35,193 +1.00(+3.16%)
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.