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
Ireland Ishares MSCI ETF
(NY:
EIRL
)
68.62
-1.07 (-1.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
35.37
35.52
35.19
35.52
4,874
+0.22(+0.63%)
May 28, 2020
35.40
35.70
35.18
35.30
12,270
+0.10(+0.27%)
May 27, 2020
35.41
35.41
35.00
35.20
14,310
+0.52(+1.50%)
May 26, 2020
34.44
34.99
34.18
34.68
12,222
+1.34(+4.03%)
May 22, 2020
33.14
33.38
33.06
33.34
2,904
+0.04(+0.11%)
May 21, 2020
33.77
33.77
33.22
33.30
5,246
-0.37(-1.09%)
May 20, 2020
33.37
33.69
33.29
33.67
9,375
+0.84(+2.55%)
May 19, 2020
33.02
33.22
32.83
32.83
4,259
-0.32(-0.96%)
May 18, 2020
32.58
33.22
32.05
33.15
16,381
+1.97(+6.31%)
May 15, 2020
31.33
31.48
30.99
31.18
16,284
-0.17(-0.55%)
May 14, 2020
31.02
31.35
30.89
31.35
4,278
-0.16(-0.49%)
May 13, 2020
31.99
31.99
31.18
31.51
10,074
-0.17(-0.54%)
May 12, 2020
32.43
32.43
31.68
31.68
2,335
-0.79(-2.43%)
May 11, 2020
32.35
32.52
32.15
32.47
3,435
-0.47(-1.43%)
May 08, 2020
32.63
33.00
32.63
32.94
7,675
+0.80(+2.49%)
May 07, 2020
32.09
32.15
32.09
32.14
6,816
+0.82(+2.62%)
May 06, 2020
31.76
31.76
31.32
31.32
4,060
-0.62(-1.94%)
May 05, 2020
32.40
32.62
31.83
31.94
16,001
-0.66(-2.04%)
May 04, 2020
32.41
32.61
32.18
32.61
16,366
-0.14(-0.43%)
May 01, 2020
33.21
33.26
32.70
32.75
6,119
-0.67(-2.01%)
Apr 30, 2020
33.17
33.61
33.17
33.42
14,408
-0.37(-1.08%)
Apr 29, 2020
33.83
33.86
33.65
33.78
5,055
+1.13(+3.46%)
Apr 28, 2020
32.76
33.21
32.61
32.65
10,603
+0.53(+1.65%)
Apr 27, 2020
31.83
32.13
31.83
32.12
6,100
+0.48(+1.51%)
Apr 24, 2020
31.39
31.67
31.36
31.65
7,571
+0.71(+2.29%)
Apr 23, 2020
31.15
31.41
30.72
30.94
10,126
-0.06(-0.19%)
Apr 22, 2020
31.22
31.22
30.86
31.00
2,334
+0.64(+2.09%)
Apr 21, 2020
30.71
30.75
30.28
30.36
5,038
-0.50(-1.62%)
Apr 20, 2020
31.05
31.38
30.79
30.86
6,482
-0.78(-2.47%)
Apr 17, 2020
31.57
31.83
31.28
31.64
26,760
+1.24(+4.08%)
Apr 16, 2020
30.61
30.68
30.03
30.40
14,531
+0.73(+2.45%)
Apr 15, 2020
30.42
30.42
29.56
29.68
42,482
-1.79(-5.69%)
Apr 14, 2020
31.43
31.60
31.41
31.47
2,813
-0.01(-0.04%)
Apr 13, 2020
32.26
32.26
30.85
31.48
9,722
-0.69(-2.16%)
Apr 09, 2020
31.95
32.61
31.58
32.17
13,587
+1.62(+5.30%)
Apr 08, 2020
30.24
30.62
30.18
30.55
4,114
+0.56(+1.87%)
Apr 07, 2020
30.99
30.99
29.95
29.99
4,032
+0.21(+0.71%)
Apr 06, 2020
29.07
29.99
29.06
29.78
12,553
+1.77(+6.33%)
Apr 03, 2020
28.25
28.25
27.61
28.01
6,430
-0.77(-2.68%)
Apr 02, 2020
28.97
29.61
28.48
28.78
14,789
-0.65(-2.20%)
Apr 01, 2020
29.33
29.86
29.33
29.42
98,534
-0.88(-2.90%)
Mar 31, 2020
29.78
30.66
29.78
30.30
15,880
+0.56(+1.88%)
Mar 30, 2020
29.12
29.88
29.12
29.74
12,941
-0.32(-1.06%)
Mar 27, 2020
29.36
30.13
29.28
30.06
20,122
-1.07(-3.44%)
Mar 26, 2020
29.88
31.31
29.86
31.13
80,750
+1.93(+6.61%)
Mar 25, 2020
27.99
29.43
27.97
29.20
5,209
+1.97(+7.22%)
Mar 24, 2020
26.55
27.80
26.55
27.24
14,503
+1.83(+7.21%)
Mar 23, 2020
25.68
26.14
25.07
25.40
16,836
-0.31(-1.20%)
Mar 20, 2020
26.19
26.89
25.71
25.71
37,547
+0.34(+1.33%)
Mar 19, 2020
24.97
25.84
24.61
25.38
11,968
+0.43(+1.74%)
Mar 18, 2020
25.80
25.80
24.47
24.94
8,269
-3.20(-11.37%)
Mar 17, 2020
27.98
28.73
27.59
28.14
28,212
-0.06(-0.21%)
Mar 16, 2020
28.48
29.17
26.99
28.20
33,166
-4.38(-13.44%)
Mar 13, 2020
33.41
33.41
31.00
32.58
13,587
+1.16(+3.69%)
Mar 12, 2020
32.39
32.79
30.76
31.42
12,492
-3.39(-9.74%)
Mar 11, 2020
35.81
36.09
34.54
34.81
11,583
-2.33(-6.27%)
Mar 10, 2020
37.24
37.24
36.16
37.14
10,049
+1.01(+2.80%)
Mar 09, 2020
37.19
37.50
36.09
36.12
27,151
-2.96(-7.57%)
Mar 06, 2020
38.91
39.40
38.70
39.09
15,039
-0.70(-1.77%)
Mar 05, 2020
39.85
39.85
39.57
39.79
2,489
-1.16(-2.83%)
Mar 04, 2020
40.48
40.95
40.17
40.95
9,314
+0.96(+2.39%)
Mar 03, 2020
40.58
40.85
39.97
39.99
20,231
-0.03(-0.08%)
Mar 02, 2020
39.51
40.02
39.24
40.02
8,257
+0.86(+2.19%)
Feb 28, 2020
38.81
39.37
38.63
39.16
14,832
-0.26(-0.66%)
Feb 27, 2020
40.03
40.36
39.42
39.42
34,638
-1.42(-3.48%)
Feb 26, 2020
41.23
41.36
40.84
40.84
8,362
+0.02(+0.05%)
Feb 25, 2020
41.47
41.47
40.82
40.82
7,729
-0.80(-1.92%)
Feb 24, 2020
42.34
42.34
41.62
41.62
6,478
-1.62(-3.75%)
Feb 21, 2020
43.22
43.38
43.21
43.24
4,874
-0.01(-0.03%)
Feb 20, 2020
43.23
43.26
42.98
43.26
5,986
-0.10(-0.24%)
Feb 19, 2020
43.12
43.38
43.12
43.36
7,636
+0.54(+1.26%)
Feb 18, 2020
42.89
42.94
42.75
42.82
3,734
-0.08(-0.20%)
Feb 14, 2020
42.88
42.90
42.74
42.90
9,231
+0.23(+0.54%)
Feb 13, 2020
42.58
42.78
42.58
42.67
7,082
-0.31(-0.72%)
Feb 12, 2020
43.03
43.03
42.86
42.98
4,154
+0.34(+0.80%)
Feb 11, 2020
42.54
42.66
42.47
42.64
17,905
+0.43(+1.01%)
Feb 10, 2020
42.29
42.29
42.07
42.21
4,080
-0.62(-1.45%)
Feb 07, 2020
42.92
43.01
42.77
42.84
4,356
-0.41(-0.95%)
Feb 06, 2020
43.51
43.51
43.21
43.24
6,292
-0.28(-0.65%)
Feb 05, 2020
43.56
43.57
43.34
43.53
3,504
+0.36(+0.84%)
Feb 04, 2020
43.01
43.26
43.01
43.16
26,267
+0.32(+0.75%)
Feb 03, 2020
42.84
43.06
42.81
42.84
223,387
+0.03(+0.06%)
Jan 31, 2020
42.95
42.98
42.80
42.82
7,156
-0.78(-1.78%)
Jan 30, 2020
43.25
43.59
43.25
43.59
2,653
-0.13(-0.29%)
Jan 29, 2020
43.56
43.85
43.56
43.72
1,905
+0.44(+1.01%)
Jan 28, 2020
43.28
43.33
43.04
43.28
5,296
+0.08(+0.19%)
Jan 27, 2020
43.33
43.35
42.29
43.20
7,887
-0.73(-1.66%)
Jan 24, 2020
44.06
44.09
43.80
43.93
16,076
-0.09(-0.20%)
Jan 23, 2020
43.86
44.02
43.77
44.02
8,190
-0.03(-0.08%)
Jan 22, 2020
44.15
44.15
43.96
44.06
5,260
+0.28(+0.64%)
Jan 21, 2020
43.91
43.92
43.77
43.78
5,602
-0.37(-0.84%)
Jan 17, 2020
44.29
44.29
44.12
44.15
2,281
-0.14(-0.32%)
Jan 16, 2020
43.92
44.29
43.86
44.29
6,988
+0.14(+0.33%)
Jan 15, 2020
44.13
44.20
44.09
44.15
5,173
-0.21(-0.48%)
Jan 14, 2020
44.27
44.39
44.27
44.36
1,042
-0.07(-0.15%)
Jan 13, 2020
44.12
44.69
44.01
44.43
27,932
+0.29(+0.66%)
Jan 10, 2020
44.20
44.26
44.14
44.14
1,037
-0.06(-0.13%)
Jan 09, 2020
44.23
44.29
44.19
44.19
3,088
-0.30(-0.67%)
Jan 08, 2020
44.45
44.50
44.45
44.49
4,918
+0.10(+0.22%)
Jan 07, 2020
44.31
44.56
43.92
44.40
6,787
-0.35(-0.78%)
Jan 06, 2020
44.26
44.82
44.26
44.74
22,408
+0.19(+0.42%)
Jan 03, 2020
44.46
44.64
44.27
44.56
13,691
-0.52(-1.14%)
Jan 02, 2020
45.04
45.21
44.79
45.07
29,080
+0.37(+0.82%)
Dec 31, 2019
44.31
44.82
44.26
44.71
14,106
+0.26(+0.59%)
Dec 30, 2019
44.92
44.92
44.44
44.45
5,327
-0.28(-0.63%)
Dec 27, 2019
44.81
44.93
44.73
44.73
3,837
+0.17(+0.39%)
Dec 26, 2019
44.04
44.56
44.04
44.55
5,868
+0.36(+0.82%)
Dec 24, 2019
44.16
44.25
44.16
44.19
726
-0.03(-0.07%)
Dec 23, 2019
44.09
44.22
44.02
44.22
14,224
+0.22(+0.50%)
Dec 20, 2019
44.06
44.22
43.87
44.00
17,425
-0.07(-0.15%)
Dec 19, 2019
43.90
44.07
43.88
44.07
1,647
+0.10(+0.24%)
Dec 18, 2019
43.86
44.04
43.84
43.97
2,314
-0.12(-0.28%)
Dec 17, 2019
43.99
44.16
43.90
44.09
5,355
-0.37(-0.82%)
Dec 16, 2019
44.62
44.67
44.44
44.46
19,301
+0.08(+0.19%)
Dec 13, 2019
44.58
44.74
44.31
44.37
5,757
+0.52(+1.18%)
Dec 12, 2019
43.77
43.86
43.43
43.86
6,387
+0.54(+1.24%)
Dec 11, 2019
43.17
43.37
42.93
43.32
5,345
-0.20(-0.47%)
Dec 10, 2019
43.44
43.55
43.40
43.52
2,917
-0.01(-0.03%)
Dec 09, 2019
43.52
43.54
43.47
43.54
1,643
+0.02(+0.05%)
Dec 06, 2019
43.57
43.65
43.47
43.51
4,396
+0.15(+0.34%)
Dec 05, 2019
43.23
43.36
43.23
43.36
2,224
+0.18(+0.42%)
Dec 04, 2019
43.15
43.24
43.09
43.18
3,565
+0.21(+0.50%)
Dec 03, 2019
42.60
42.97
42.51
42.97
9,034
-0.22(-0.51%)
Dec 02, 2019
43.18
43.19
43.00
43.19
27,483
+0.18(+0.42%)
Nov 29, 2019
43.00
43.01
43.00
43.01
1,988
-0.44(-1.01%)
Nov 27, 2019
43.33
43.53
43.14
43.45
6,176
+0.38(+0.88%)
Nov 26, 2019
42.99
43.08
42.94
43.06
5,497
+0.76(+1.79%)
Nov 25, 2019
42.32
42.32
42.31
42.31
832
+0.34(+0.82%)
Nov 22, 2019
41.92
41.96
41.75
41.96
5,234
+0.43(+1.03%)
Nov 21, 2019
41.70
41.72
41.53
41.53
3,324
-0.35(-0.83%)
Nov 20, 2019
41.94
42.14
41.60
41.88
8,548
-0.74(-1.73%)
Nov 19, 2019
42.84
42.84
42.62
42.62
2,506
-0.12(-0.29%)
Nov 18, 2019
42.55
42.88
42.53
42.74
6,237
+0.15(+0.36%)
Nov 15, 2019
42.39
42.60
42.35
42.59
3,559
+0.42(+0.99%)
Nov 14, 2019
41.94
42.17
41.94
42.17
3,657
+0.04(+0.09%)
Nov 13, 2019
42.02
42.25
41.94
42.14
16,684
+0.03(+0.07%)
Nov 12, 2019
42.04
42.19
42.02
42.11
2,244
-0.07(-0.16%)
Nov 11, 2019
41.75
42.24
41.73
42.17
10,798
+0.31(+0.74%)
Nov 08, 2019
41.75
41.86
41.72
41.86
2,931
-0.23(-0.54%)
Nov 07, 2019
42.17
42.21
42.08
42.09
1,734
+0.32(+0.75%)
Nov 06, 2019
41.72
41.82
41.71
41.78
8,641
-0.15(-0.35%)
Nov 05, 2019
41.74
41.98
41.74
41.93
5,768
-0.04(-0.09%)
Nov 04, 2019
41.97
42.00
41.90
41.96
2,688
+0.29(+0.69%)
Nov 01, 2019
41.66
41.69
41.62
41.68
1,674
+0.46(+1.11%)
Oct 31, 2019
41.40
41.48
41.10
41.22
38,568
-0.37(-0.90%)
Oct 30, 2019
41.45
41.59
41.22
41.59
2,958
+0.26(+0.62%)
Oct 29, 2019
41.18
41.35
41.18
41.34
3,333
+0.03(+0.07%)
Oct 28, 2019
41.29
41.43
41.29
41.31
2,134
+0.04(+0.10%)
Oct 25, 2019
41.04
41.34
41.00
41.27
9,212
+0.36(+0.89%)
Oct 24, 2019
41.07
41.10
40.82
40.90
3,077
-0.22(-0.53%)
Oct 23, 2019
40.91
41.12
40.71
41.12
17,654
+0.37(+0.92%)
Oct 22, 2019
40.95
41.05
40.62
40.75
12,464
-0.46(-1.12%)
Oct 21, 2019
41.33
41.33
41.17
41.21
2,370
+0.34(+0.84%)
Oct 18, 2019
40.90
40.90
40.73
40.87
2,826
-0.07(-0.17%)
Oct 17, 2019
41.26
41.30
40.91
40.94
2,723
-0.37(-0.89%)
Oct 16, 2019
41.34
41.34
41.13
41.31
11,581
+0.25(+0.62%)
Oct 15, 2019
40.25
41.26
40.01
41.06
68,952
+1.00(+2.49%)
Oct 14, 2019
40.07
40.07
40.06
40.06
689
+0.03(+0.08%)
Oct 11, 2019
39.99
40.12
39.97
40.03
5,443
+1.37(+3.55%)
Oct 10, 2019
38.49
38.70
38.49
38.65
2,063
+0.26(+0.66%)
Oct 09, 2019
38.30
38.42
38.30
38.40
2,610
+0.20(+0.53%)
Oct 08, 2019
38.24
38.40
38.13
38.20
9,702
-0.61(-1.56%)
Oct 07, 2019
38.74
38.90
38.74
38.80
1,151
-0.10(-0.27%)
Oct 04, 2019
38.69
38.92
38.69
38.91
13,608
+0.28(+0.71%)
Oct 03, 2019
38.57
38.64
38.57
38.63
833
+0.23(+0.61%)
Oct 02, 2019
38.54
38.54
38.25
38.40
5,456
-0.56(-1.43%)
Oct 01, 2019
39.23
39.23
38.96
38.96
5,089
-0.17(-0.44%)
Sep 30, 2019
39.21
39.27
39.13
39.13
2,655
+0.26(+0.68%)
Sep 27, 2019
38.96
39.05
38.86
38.86
3,559
+0.14(+0.37%)
Sep 26, 2019
38.80
38.84
38.66
38.72
3,784
+0.21(+0.53%)
Sep 25, 2019
38.50
38.62
38.50
38.52
2,520
-0.35(-0.91%)
Sep 24, 2019
38.94
39.08
38.86
38.87
4,263
+0.12(+0.31%)
Sep 23, 2019
38.55
38.81
38.54
38.75
2,140
-0.23(-0.60%)
Sep 20, 2019
39.10
39.10
38.96
38.98
3,349
+0.05(+0.12%)
Sep 19, 2019
39.09
39.09
38.94
38.94
5,339
+0.15(+0.38%)
Sep 18, 2019
38.83
38.90
38.69
38.79
2,849
-0.26(-0.66%)
Sep 17, 2019
38.76
39.05
38.74
39.05
3,841
-0.26(-0.66%)
Sep 16, 2019
39.61
39.61
39.29
39.30
2,839
-0.57(-1.44%)
Sep 13, 2019
39.82
39.99
39.78
39.88
1,570
+0.22(+0.55%)
Sep 12, 2019
39.44
39.66
39.36
39.66
2,971
+0.05(+0.14%)
Sep 11, 2019
39.56
39.61
39.48
39.61
1,148
+0.44(+1.13%)
Sep 10, 2019
38.98
39.26
38.95
39.17
8,537
+0.28(+0.72%)
Sep 09, 2019
38.94
38.94
38.83
38.89
16,513
-0.09(-0.24%)
Sep 06, 2019
39.05
39.17
38.98
38.98
4,501
+0.14(+0.35%)
Sep 05, 2019
38.97
39.00
38.80
38.84
2,553
+0.49(+1.27%)
Sep 04, 2019
38.31
38.41
38.24
38.36
3,003
+0.70(+1.86%)
Sep 03, 2019
37.48
37.73
37.47
37.66
4,452
-0.16(-0.43%)
Aug 30, 2019
37.95
37.95
37.72
37.82
6,490
+0.23(+0.61%)
Aug 29, 2019
37.59
37.66
37.50
37.59
3,722
+0.23(+0.61%)
Aug 28, 2019
37.38
37.38
37.36
37.36
998
-0.29(-0.77%)
Aug 27, 2019
37.62
37.72
37.60
37.65
3,543
+0.16(+0.42%)
Aug 26, 2019
37.56
37.56
37.42
37.49
8,635
+0.10(+0.26%)
Aug 23, 2019
37.43
37.74
37.40
37.40
10,572
-0.21(-0.55%)
Aug 22, 2019
37.57
37.67
37.46
37.60
6,145
-0.17(-0.44%)
Aug 21, 2019
37.69
37.81
37.48
37.77
8,294
+0.66(+1.78%)
Aug 20, 2019
37.34
37.34
37.09
37.11
6,189
-0.50(-1.33%)
Aug 19, 2019
37.59
37.75
37.59
37.61
13,132
+0.11(+0.30%)
Aug 16, 2019
37.18
37.56
37.18
37.50
9,002
+0.47(+1.28%)
Aug 15, 2019
37.07
37.13
36.95
37.03
5,338
-0.27(-0.72%)
Aug 14, 2019
37.66
37.83
37.29
37.29
13,426
-0.83(-2.18%)
Aug 13, 2019
37.83
38.21
37.82
38.12
26,901
+0.28(+0.75%)
Aug 12, 2019
37.98
38.09
37.81
37.84
2,863
-0.43(-1.11%)
Aug 09, 2019
38.10
38.37
38.03
38.27
13,399
+0.02(+0.05%)
Aug 08, 2019
38.11
38.58
38.11
38.25
5,876
+0.69(+1.83%)
Aug 07, 2019
37.34
37.56
37.29
37.56
21,321
+0.15(+0.41%)
Aug 06, 2019
37.39
37.43
37.33
37.41
7,485
-0.01(-0.01%)
Aug 05, 2019
37.54
37.67
37.09
37.41
17,942
-0.82(-2.15%)
Aug 02, 2019
38.11
38.38
37.90
38.23
4,292
-0.01(-0.02%)
Aug 01, 2019
38.59
38.67
38.22
38.24
19,041
-0.43(-1.10%)
Jul 31, 2019
39.36
39.36
38.54
38.67
74,427
-0.64(-1.62%)
Jul 30, 2019
39.37
39.56
39.15
39.31
44,746
-0.70(-1.75%)
Jul 29, 2019
40.06
40.07
40.01
40.01
2,825
-0.32(-0.78%)
Jul 26, 2019
40.35
40.47
40.25
40.32
76,313
-0.02(-0.05%)
Jul 25, 2019
40.45
40.45
40.22
40.34
2,379
+0.09(+0.21%)
Jul 24, 2019
40.21
40.25
40.11
40.25
6,429
+0.07(+0.17%)
Jul 23, 2019
40.26
40.26
39.99
40.19
3,859
+0.13(+0.33%)
Jul 22, 2019
40.10
40.10
40.05
40.05
2,820
+0.03(+0.07%)
Jul 19, 2019
40.09
40.25
40.00
40.03
3,140
-0.32(-0.80%)
Jul 18, 2019
39.74
40.39
39.28
40.35
8,072
+0.14(+0.36%)
Jul 17, 2019
40.52
40.52
40.21
40.21
7,245
-0.37(-0.91%)
Jul 16, 2019
40.35
40.57
40.35
40.57
4,321
+0.08(+0.20%)
Jul 15, 2019
40.78
40.78
40.49
40.49
957
-0.04(-0.09%)
Jul 12, 2019
40.39
40.62
40.23
40.53
61,030
+0.36(+0.90%)
Jul 11, 2019
39.84
40.17
39.84
40.17
11,825
+0.14(+0.35%)
Jul 10, 2019
40.26
40.26
39.97
40.03
4,050
-0.01(-0.04%)
Jul 09, 2019
39.66
40.08
39.66
40.04
6,229
-0.09(-0.23%)
Jul 08, 2019
39.93
40.14
39.91
40.14
2,216
-0.13(-0.32%)
Jul 05, 2019
40.31
40.45
40.21
40.26
5,234
-0.30(-0.73%)
Jul 03, 2019
40.32
40.56
40.32
40.56
7,851
+0.52(+1.30%)
Jul 02, 2019
40.09
40.20
40.04
40.04
2,759
+0.03(+0.08%)
Jul 01, 2019
40.13
40.19
39.93
40.01
11,165
+0.26(+0.65%)
Jun 28, 2019
39.74
39.89
39.68
39.75
20,831
+0.01(+0.02%)
Jun 27, 2019
39.79
39.84
39.71
39.74
12,945
-0.04(-0.10%)
Jun 26, 2019
39.81
39.89
39.68
39.78
3,960
+0.15(+0.39%)
Jun 25, 2019
39.84
39.93
39.57
39.62
24,435
-0.17(-0.42%)
Jun 24, 2019
39.71
40.00
39.64
39.79
9,976
-0.18(-0.45%)
Jun 21, 2019
39.93
40.00
39.78
39.97
17,168
-0.19(-0.48%)
Jun 20, 2019
40.42
40.42
40.14
40.16
6,568
+0.11(+0.27%)
Jun 19, 2019
39.76
40.22
39.66
40.06
32,739
+0.56(+1.42%)
Jun 18, 2019
39.53
39.71
39.47
39.50
37,606
+0.12(+0.32%)
Jun 17, 2019
39.36
39.57
39.30
39.37
6,392
-0.16(-0.39%)
Jun 14, 2019
39.51
39.61
39.47
39.53
3,712
-0.32(-0.80%)
Jun 13, 2019
39.86
39.90
39.73
39.85
5,599
+0.13(+0.33%)
Jun 12, 2019
39.78
39.87
39.66
39.72
4,939
-0.43(-1.08%)
Jun 11, 2019
40.30
40.39
40.08
40.15
30,027
-0.25(-0.61%)
Jun 10, 2019
39.84
40.46
39.84
40.39
55,122
+0.42(+1.05%)
Jun 07, 2019
39.75
40.05
39.75
39.98
3,606
+0.33(+0.84%)
Jun 06, 2019
39.69
39.71
39.58
39.64
2,161
+0.00(+0.00%)
Jun 05, 2019
39.68
39.74
39.57
39.64
14,192
+0.03(+0.07%)
Jun 04, 2019
39.50
39.65
39.40
39.61
14,088
+0.58(+1.47%)
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
.