USA Smallcap ESG Optimized Ishares MSCI ETF (NY: ESML )

42.01 +0.75 (+1.81%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.61 38.90 38.61 38.82 129,741 +0.04(+0.10%)
Jun 29, 2021 38.93 39.09 38.71 38.79 90,620 -0.12(-0.32%)
Jun 28, 2021 39.41 39.41 38.69 38.91 74,563 -0.33(-0.83%)
Jun 25, 2021 39.00 39.33 39.00 39.24 121,724 +0.25(+0.64%)
Jun 24, 2021 38.74 38.99 38.64 38.99 409,844 +0.44(+1.15%)
Jun 23, 2021 38.44 38.72 38.44 38.55 120,882 +0.10(+0.25%)
Jun 22, 2021 38.22 38.52 38.06 38.45 193,057 +0.11(+0.28%)
Jun 21, 2021 37.71 38.41 37.71 38.34 125,381 +0.81(+2.15%)
Jun 18, 2021 37.88 37.97 37.40 37.54 176,177 -0.73(-1.91%)
Jun 17, 2021 38.57 38.80 37.90 38.27 131,912 -0.52(-1.34%)
Jun 16, 2021 38.74 38.93 38.46 38.79 240,625 -0.12(-0.30%)
Jun 15, 2021 38.92 38.97 38.65 38.90 75,765 -0.11(-0.27%)
Jun 14, 2021 39.18 39.35 38.87 39.01 74,935 -0.22(-0.56%)
Jun 11, 2021 39.11 39.23 38.95 39.23 90,753 +0.37(+0.94%)
Jun 10, 2021 39.07 39.43 38.75 38.86 117,134 -0.17(-0.44%)
Jun 09, 2021 39.28 39.36 39.00 39.04 99,812 -0.26(-0.66%)
Jun 08, 2021 38.89 39.36 38.82 39.30 112,160 +0.39(+1.01%)
Jun 07, 2021 38.50 38.92 38.50 38.90 114,657 +0.38(+1.00%)
Jun 04, 2021 38.45 38.96 38.34 38.52 78,570 +0.15(+0.40%)
Jun 03, 2021 38.57 38.57 38.05 38.36 119,103 -0.31(-0.79%)
Jun 02, 2021 38.68 38.69 38.51 38.67 78,242 +0.00(+0.00%)
Jun 01, 2021 38.48 38.71 38.35 38.67 175,961 +0.37(+0.98%)
May 28, 2021 38.42 38.44 38.19 38.30 117,003 -0.03(-0.08%)
May 27, 2021 38.01 38.59 38.01 38.33 342,008 +0.33(+0.86%)
May 26, 2021 37.86 38.06 37.39 38.00 1,280,374 +0.53(+1.41%)
May 25, 2021 38.03 38.14 37.44 37.47 151,875 -0.31(-0.81%)
May 24, 2021 37.72 37.92 37.55 37.78 64,573 +0.22(+0.59%)
May 21, 2021 37.66 37.89 37.49 37.56 90,631 +0.09(+0.23%)
May 20, 2021 37.23 37.55 37.01 37.47 90,756 +0.21(+0.57%)
May 19, 2021 37.23 37.26 36.69 37.26 97,155 -0.32(-0.84%)
May 18, 2021 38.23 38.23 37.57 37.58 113,166 -0.34(-0.89%)
May 17, 2021 37.86 37.91 37.44 37.91 82,495 +0.01(+0.03%)
May 14, 2021 37.48 37.92 37.25 37.90 117,005 +0.84(+2.25%)
May 13, 2021 36.88 37.31 36.42 37.07 87,943 +0.57(+1.55%)
May 12, 2021 37.59 37.93 36.43 36.50 102,704 -1.18(-3.13%)
May 11, 2021 37.28 37.86 37.15 37.68 92,751 -0.26(-0.68%)
May 10, 2021 38.84 38.84 37.93 37.94 82,120 -0.71(-1.84%)
May 07, 2021 38.32 38.65 38.14 38.65 69,005 +0.45(+1.18%)
May 06, 2021 38.04 38.20 37.60 38.20 99,290 +0.07(+0.18%)
May 05, 2021 38.34 38.56 37.92 38.13 183,642 -0.11(-0.28%)
May 04, 2021 38.46 38.46 37.82 38.24 228,709 -0.32(-0.82%)
May 03, 2021 38.76 38.76 38.40 38.56 83,143 +0.23(+0.60%)
Apr 30, 2021 38.74 38.75 38.23 38.33 132,490 -0.56(-1.43%)
Apr 29, 2021 39.06 39.34 38.54 38.88 104,854 -0.07(-0.17%)
Apr 28, 2021 38.78 39.02 38.59 38.95 150,796 +0.10(+0.25%)
Apr 27, 2021 38.96 38.96 38.59 38.85 83,837 +0.12(+0.30%)
Apr 26, 2021 38.70 38.82 38.30 38.74 54,035 +0.36(+0.93%)
Apr 23, 2021 38.02 38.50 37.83 38.38 83,535 +0.63(+1.68%)
Apr 22, 2021 38.11 38.30 37.60 37.75 94,259 -0.13(-0.35%)
Apr 21, 2021 37.18 37.88 36.81 37.88 91,620 +0.76(+2.04%)
Apr 20, 2021 37.81 37.81 36.85 37.13 151,323 -0.70(-1.85%)
Apr 19, 2021 38.22 38.22 37.60 37.83 125,277 -0.31(-0.81%)
Apr 16, 2021 38.32 38.32 38.01 38.13 75,619 +0.09(+0.23%)
Apr 15, 2021 38.23 38.23 37.73 38.05 120,442 +0.20(+0.53%)
Apr 14, 2021 37.74 38.19 37.74 37.85 108,279 +0.27(+0.72%)
Apr 13, 2021 37.75 37.75 37.20 37.58 131,535 -0.09(-0.23%)
Apr 12, 2021 37.82 37.82 37.43 37.66 84,289 +0.01(+0.03%)
Apr 09, 2021 37.65 37.67 37.39 37.65 125,928 +0.09(+0.23%)
Apr 08, 2021 37.60 37.60 37.09 37.57 117,821 +0.24(+0.64%)
Apr 07, 2021 37.85 37.85 37.23 37.33 149,402 -0.42(-1.12%)
Apr 06, 2021 37.84 38.01 37.69 37.75 83,903 +0.00(+0.00%)
Apr 05, 2021 38.11 38.11 37.56 37.75 127,061 +0.19(+0.51%)
Apr 01, 2021 37.12 37.64 36.96 37.56 177,383 +0.56(+1.50%)
Mar 31, 2021 37.00 37.27 36.85 37.00 166,886 +0.23(+0.63%)
Mar 30, 2021 36.31 36.83 36.13 36.77 72,168 +0.56(+1.54%)
Mar 29, 2021 36.96 37.09 36.14 36.21 329,334 -0.84(-2.25%)
Mar 26, 2021 36.73 37.05 36.34 37.05 110,721 +0.72(+1.98%)
Mar 25, 2021 35.22 36.45 35.03 36.33 134,356 +0.73(+2.06%)
Mar 24, 2021 36.55 36.74 35.59 35.60 342,820 -0.56(-1.54%)
Mar 23, 2021 37.07 37.07 35.95 36.15 1,114,671 -1.19(-3.18%)
Mar 22, 2021 37.89 37.89 37.16 37.34 110,201 -0.26(-0.69%)
Mar 19, 2021 37.40 37.81 37.15 37.60 203,933 +0.20(+0.54%)
Mar 18, 2021 38.27 38.47 37.29 37.40 56,586 -0.95(-2.47%)
Mar 17, 2021 38.04 38.34 37.61 38.34 106,858 +0.26(+0.68%)
Mar 16, 2021 38.52 38.57 37.88 38.09 91,186 -0.58(-1.51%)
Mar 15, 2021 38.39 38.67 38.20 38.67 91,760 +0.30(+0.77%)
Mar 12, 2021 38.20 38.38 38.02 38.37 129,272 +0.29(+0.75%)
Mar 11, 2021 37.78 38.10 37.66 38.09 128,392 +0.72(+1.92%)
Mar 10, 2021 37.28 37.49 37.14 37.37 120,720 +0.53(+1.43%)
Mar 09, 2021 36.70 37.17 36.70 36.84 123,117 +0.40(+1.10%)
Mar 08, 2021 36.63 36.95 36.22 36.44 127,733 +0.21(+0.58%)
Mar 05, 2021 36.00 36.24 34.58 36.23 140,341 +0.75(+2.11%)
Mar 04, 2021 36.35 36.53 34.89 35.48 162,203 -0.87(-2.40%)
Mar 03, 2021 36.84 36.99 36.35 36.35 125,533 -0.34(-0.91%)
Mar 02, 2021 37.39 37.39 36.65 36.69 90,663 -0.51(-1.36%)
Mar 01, 2021 36.95 37.38 36.89 37.20 280,106 +1.02(+2.83%)
Feb 26, 2021 36.24 36.65 35.67 36.17 155,795 -0.07(-0.18%)
Feb 25, 2021 37.67 37.67 36.14 36.24 321,001 -1.26(-3.37%)
Feb 24, 2021 36.98 37.51 36.73 37.50 84,763 +0.85(+2.33%)
Feb 23, 2021 36.20 36.76 35.66 36.65 84,702 -0.10(-0.26%)
Feb 22, 2021 36.74 37.07 36.61 36.75 132,825 -0.12(-0.34%)
Feb 19, 2021 36.66 36.98 36.49 36.87 115,384 +0.65(+1.80%)
Feb 18, 2021 36.49 36.50 36.01 36.22 124,028 -0.51(-1.38%)
Feb 17, 2021 36.98 36.98 36.34 36.73 80,738 -0.30(-0.80%)
Feb 16, 2021 37.67 37.67 36.89 37.02 92,365 -0.17(-0.46%)
Feb 12, 2021 37.06 37.21 36.76 37.20 70,275 +0.13(+0.36%)
Feb 11, 2021 37.23 37.41 36.70 37.06 77,263 +0.11(+0.31%)
Feb 10, 2021 37.51 37.51 36.69 36.95 74,398 -0.11(-0.28%)
Feb 09, 2021 37.00 37.21 36.81 37.05 95,577 +0.09(+0.23%)
Feb 08, 2021 36.62 36.97 36.49 36.97 177,301 +0.79(+2.17%)
Feb 05, 2021 36.14 36.19 35.82 36.18 98,259 +0.45(+1.26%)
Feb 04, 2021 35.41 35.75 35.29 35.73 88,247 +0.58(+1.66%)
Feb 03, 2021 35.17 35.28 34.72 35.15 115,468 +0.14(+0.41%)
Feb 02, 2021 35.08 35.13 34.70 35.00 103,665 +0.31(+0.88%)
Feb 01, 2021 34.42 34.75 33.98 34.70 109,942 +0.66(+1.94%)
Jan 29, 2021 35.03 35.03 33.94 34.04 655,761 -0.53(-1.52%)
Jan 28, 2021 34.98 35.16 34.30 34.56 132,812 -0.06(-0.17%)
Jan 27, 2021 35.15 35.15 34.44 34.62 85,049 -0.59(-1.69%)
Jan 26, 2021 35.73 35.80 35.07 35.21 83,110 -0.19(-0.54%)
Jan 25, 2021 35.68 35.93 34.99 35.40 80,688 -0.08(-0.22%)
Jan 22, 2021 35.07 35.52 34.90 35.48 109,746 +0.27(+0.76%)
Jan 21, 2021 35.77 35.77 35.16 35.21 110,562 -0.27(-0.76%)
Jan 20, 2021 35.57 35.74 35.28 35.48 91,856 +0.21(+0.60%)
Jan 19, 2021 35.39 35.39 35.04 35.27 64,558 +0.37(+1.06%)
Jan 15, 2021 35.12 35.23 34.57 34.90 207,483 -0.51(-1.43%)
Jan 14, 2021 35.21 35.54 35.11 35.40 514,143 +0.61(+1.76%)
Jan 13, 2021 35.19 35.19 34.76 34.79 45,663 -0.28(-0.79%)
Jan 12, 2021 34.86 35.07 34.67 35.07 102,240 +0.59(+1.72%)
Jan 11, 2021 34.37 34.57 34.10 34.48 67,232 +0.02(+0.06%)
Jan 08, 2021 34.83 34.83 34.08 34.46 92,829 -0.09(-0.25%)
Jan 07, 2021 34.36 34.56 34.24 34.54 70,355 +0.56(+1.66%)
Jan 06, 2021 33.26 34.29 33.26 33.98 133,172 +1.21(+3.68%)
Jan 05, 2021 32.32 32.93 32.32 32.77 59,892 +0.50(+1.54%)
Jan 04, 2021 33.09 33.09 31.95 32.27 170,576 -0.41(-1.26%)
Dec 31, 2020 32.69 32.69 32.69 55,304 -0.07(-0.20%)
Dec 30, 2020 32.64 32.93 32.47 32.75 55,304 +0.33(+1.00%)
Dec 29, 2020 32.93 33.06 32.26 32.43 84,867 -0.50(-1.51%)
Dec 28, 2020 33.43 33.43 32.92 32.92 56,007 -0.13(-0.41%)
Dec 24, 2020 33.23 33.23 32.87 33.06 33,936 -0.02(-0.06%)
Dec 23, 2020 33.03 33.15 32.93 33.08 52,019 +0.31(+0.93%)
Dec 22, 2020 32.49 32.80 32.49 32.77 68,905 +0.25(+0.77%)
Dec 21, 2020 32.08 32.52 31.94 32.52 155,075 -0.03(-0.09%)
Dec 18, 2020 32.71 32.77 32.38 32.55 65,054 -0.04(-0.12%)
Dec 17, 2020 32.27 32.59 32.25 32.59 87,788 +0.33(+1.01%)
Dec 16, 2020 32.60 32.60 32.13 32.26 111,907 -0.09(-0.27%)
Dec 15, 2020 32.02 32.35 31.75 32.35 60,656 +0.68(+2.15%)
Dec 14, 2020 32.24 32.24 31.66 31.67 91,505 -0.06(-0.18%)
Dec 11, 2020 32.10 32.10 31.52 31.73 107,349 -0.17(-0.54%)
Dec 10, 2020 31.55 31.93 31.46 31.90 59,017 +0.23(+0.72%)
Dec 09, 2020 32.14 32.14 31.48 31.67 66,569 -0.13(-0.42%)
Dec 08, 2020 31.57 31.81 31.49 31.80 57,741 +0.29(+0.91%)
Dec 07, 2020 31.74 31.74 31.41 31.52 71,440 -0.08(-0.24%)
Dec 04, 2020 31.06 31.59 31.06 31.59 56,400 +0.71(+2.29%)
Dec 03, 2020 30.82 31.06 30.62 30.89 91,162 +0.23(+0.75%)
Dec 02, 2020 30.56 30.71 30.39 30.66 85,542 -0.02(-0.06%)
Dec 01, 2020 30.86 30.86 30.52 30.68 162,955 +0.44(+1.45%)
Nov 30, 2020 30.93 30.93 30.21 30.24 72,527 -0.61(-1.98%)
Nov 27, 2020 30.90 30.90 30.72 30.85 20,442 +0.16(+0.53%)
Nov 25, 2020 30.84 30.84 30.48 30.69 58,497 -0.15(-0.50%)
Nov 24, 2020 30.75 30.94 30.58 30.84 67,512 +0.50(+1.63%)
Nov 23, 2020 29.93 30.49 29.93 30.34 89,638 +0.54(+1.82%)
Nov 20, 2020 29.89 29.89 29.60 29.80 51,473 +0.02(+0.06%)
Nov 19, 2020 29.62 29.78 29.42 29.78 78,458 +0.29(+0.97%)
Nov 18, 2020 30.07 30.07 29.49 29.49 42,672 -0.32(-1.09%)
Nov 17, 2020 29.54 29.89 29.27 29.82 78,867 +0.15(+0.51%)
Nov 16, 2020 29.72 29.72 29.39 29.67 72,894 +0.59(+2.03%)
Nov 13, 2020 28.82 29.18 28.82 29.07 39,207 +0.56(+1.97%)
Nov 12, 2020 28.92 28.92 28.33 28.51 84,506 -0.39(-1.35%)
Nov 11, 2020 29.21 29.21 28.75 28.90 78,425 +0.00(+0.00%)
Nov 10, 2020 28.80 29.03 28.52 28.90 80,475 +0.40(+1.41%)
Nov 09, 2020 29.09 29.35 28.50 28.50 62,383 +0.79(+2.86%)
Nov 06, 2020 28.16 28.16 27.65 27.71 66,988 -0.20(-0.71%)
Nov 05, 2020 27.57 28.01 27.57 27.91 54,398 +0.70(+2.55%)
Nov 04, 2020 27.03 27.51 26.79 27.21 110,545 +0.09(+0.32%)
Nov 03, 2020 26.84 27.22 26.79 27.13 36,373 +0.68(+2.56%)
Nov 02, 2020 26.23 26.45 26.13 26.45 60,484 +0.47(+1.80%)
Oct 30, 2020 26.07 26.23 25.75 25.98 487,580 -0.32(-1.23%)
Oct 29, 2020 25.96 26.39 25.83 26.31 59,522 +0.31(+1.17%)
Oct 28, 2020 26.23 26.32 25.98 26.00 47,065 -0.73(-2.71%)
Oct 27, 2020 26.97 27.08 26.73 26.73 80,424 -0.25(-0.94%)
Oct 26, 2020 27.14 27.22 26.71 26.98 77,482 -0.57(-2.06%)
Oct 23, 2020 27.58 27.58 27.30 27.55 31,764 +0.19(+0.70%)
Oct 22, 2020 27.06 27.38 26.91 27.36 49,613 +0.43(+1.59%)
Oct 21, 2020 27.29 27.29 26.93 26.93 41,008 -0.25(-0.91%)
Oct 20, 2020 27.34 27.42 27.15 27.18 55,509 +0.10(+0.39%)
Oct 19, 2020 27.41 27.59 27.06 27.07 99,032 -0.31(-1.15%)
Oct 16, 2020 27.61 27.61 27.39 27.39 54,618 -0.07(-0.24%)
Oct 15, 2020 26.96 27.49 26.96 27.45 38,452 +0.24(+0.88%)
Oct 14, 2020 27.57 27.62 27.21 27.21 245,336 -0.18(-0.66%)
Oct 13, 2020 27.59 27.59 27.30 27.40 126,788 -0.17(-0.62%)
Oct 12, 2020 27.45 27.62 27.42 27.57 67,779 +0.18(+0.66%)
Oct 09, 2020 27.55 27.55 27.29 27.39 129,993 +0.17(+0.63%)
Oct 08, 2020 27.12 27.23 27.02 27.21 69,861 +0.32(+1.21%)
Oct 07, 2020 26.82 26.98 26.72 26.89 1,461,930 +0.49(+1.84%)
Oct 06, 2020 26.67 27.05 26.36 26.40 72,735 -0.06(-0.22%)
Oct 05, 2020 26.17 26.46 26.16 26.46 23,907 +0.62(+2.40%)
Oct 02, 2020 25.21 25.92 25.21 25.84 76,947 +0.21(+0.82%)
Oct 01, 2020 25.61 25.63 25.36 25.63 37,075 +0.33(+1.32%)
Sep 30, 2020 25.17 25.56 25.12 25.30 70,584 +0.10(+0.42%)
Sep 29, 2020 25.17 25.38 25.04 25.19 39,738 -0.11(-0.44%)
Sep 28, 2020 25.20 25.36 25.06 25.30 34,293 +0.56(+2.26%)
Sep 25, 2020 24.20 24.79 24.20 24.74 71,810 +0.38(+1.57%)
Sep 24, 2020 24.44 24.68 24.06 24.36 73,612 -0.02(-0.08%)
Sep 23, 2020 25.17 25.17 24.38 24.38 75,298 -0.63(-2.50%)
Sep 22, 2020 24.79 25.01 24.64 25.01 58,684 +0.24(+0.96%)
Sep 21, 2020 25.21 25.21 24.49 24.77 88,430 -0.68(-2.69%)
Sep 18, 2020 25.61 25.77 25.20 25.45 38,702 -0.15(-0.59%)
Sep 17, 2020 25.78 25.78 25.32 25.61 99,694 -0.18(-0.70%)
Sep 16, 2020 25.86 26.11 25.71 25.79 55,350 +0.20(+0.78%)
Sep 15, 2020 25.67 25.80 25.56 25.59 78,041 +0.02(+0.07%)
Sep 14, 2020 25.26 25.60 25.22 25.57 48,472 +0.67(+2.67%)
Sep 11, 2020 25.05 25.11 24.71 24.90 81,611 -0.11(-0.46%)
Sep 10, 2020 25.59 25.61 25.00 25.02 38,853 -0.31(-1.24%)
Sep 09, 2020 25.16 25.41 25.11 25.33 74,424 +0.38(+1.52%)
Sep 08, 2020 25.29 25.35 24.95 24.95 58,151 -0.55(-2.16%)
Sep 04, 2020 26.01 26.01 24.95 25.50 136,615 -0.19(-0.74%)
Sep 03, 2020 26.51 26.51 25.57 25.69 89,590 -0.85(-3.19%)
Sep 02, 2020 26.51 26.64 26.13 26.54 46,417 +0.30(+1.16%)
Sep 01, 2020 26.15 26.23 25.91 26.23 55,826 +0.20(+0.77%)
Aug 31, 2020 26.18 26.21 26.00 26.03 56,669 -0.24(-0.90%)
Aug 28, 2020 26.31 26.31 26.07 26.27 73,092 +0.22(+0.84%)
Aug 27, 2020 26.15 26.18 25.93 26.05 84,820 +0.10(+0.37%)
Aug 26, 2020 25.98 26.10 25.94 25.96 73,464 -0.12(-0.47%)
Aug 25, 2020 26.28 26.28 25.83 26.08 64,029 +0.05(+0.18%)
Aug 24, 2020 26.09 26.09 25.79 26.03 76,341 +0.29(+1.15%)
Aug 21, 2020 25.87 25.87 25.64 25.74 89,078 -0.14(-0.53%)
Aug 20, 2020 25.95 25.96 25.71 25.88 87,644 -0.09(-0.35%)
Aug 19, 2020 26.11 26.16 25.95 25.97 132,434 -0.01(-0.04%)
Aug 18, 2020 26.37 26.37 25.93 25.98 299,884 -0.25(-0.94%)
Aug 17, 2020 26.35 26.35 26.09 26.22 74,788 +0.10(+0.40%)
Aug 14, 2020 26.00 26.22 25.97 26.12 59,105 -0.04(-0.15%)
Aug 13, 2020 26.28 26.30 26.07 26.16 52,733 -0.02(-0.07%)
Aug 12, 2020 26.44 26.44 26.04 26.18 107,468 +0.13(+0.51%)
Aug 11, 2020 26.57 26.57 26.01 26.04 70,063 -0.10(-0.36%)
Aug 10, 2020 26.25 26.25 26.10 26.14 55,529 +0.17(+0.66%)
Aug 07, 2020 25.52 25.97 25.52 25.97 196,877 +0.24(+0.92%)
Aug 06, 2020 25.94 25.94 25.63 25.73 489,947 -0.04(-0.15%)
Aug 05, 2020 25.42 25.78 25.42 25.77 38,345 +0.43(+1.69%)
Aug 04, 2020 25.28 25.35 25.11 25.34 60,957 +0.17(+0.66%)
Aug 03, 2020 25.12 25.23 24.83 25.17 68,376 +0.39(+1.59%)
Jul 31, 2020 25.11 25.11 24.41 24.78 70,884 -0.19(-0.76%)
Jul 30, 2020 24.86 25.03 24.72 24.97 66,207 -0.12(-0.50%)
Jul 29, 2020 24.56 25.10 24.56 25.09 206,177 +0.55(+2.25%)
Jul 28, 2020 24.82 24.82 24.54 24.54 30,261 -0.20(-0.82%)
Jul 27, 2020 24.71 24.74 24.47 24.74 73,826 +0.25(+1.02%)
Jul 24, 2020 24.83 24.83 24.43 24.49 47,641 -0.29(-1.15%)
Jul 23, 2020 24.91 25.10 24.56 24.78 56,887 -0.01(-0.04%)
Jul 22, 2020 24.77 24.80 24.64 24.79 82,807 +0.15(+0.62%)
Jul 21, 2020 24.53 24.79 24.53 24.64 25,628 +0.28(+1.13%)
Jul 20, 2020 24.54 24.54 24.26 24.36 47,640 -0.07(-0.27%)
Jul 17, 2020 24.33 24.50 24.29 24.43 50,481 +0.09(+0.35%)
Jul 16, 2020 24.20 24.41 24.20 24.34 48,997 -0.16(-0.66%)
Jul 15, 2020 24.24 24.54 24.19 24.50 63,803 +0.81(+3.41%)
Jul 14, 2020 23.43 23.70 23.23 23.70 32,513 +0.35(+1.51%)
Jul 13, 2020 24.01 24.10 23.34 23.34 33,945 -0.34(-1.45%)
Jul 10, 2020 23.53 23.69 23.38 23.69 69,832 +0.32(+1.38%)
Jul 09, 2020 23.94 23.94 23.09 23.36 50,039 -0.37(-1.56%)
Jul 08, 2020 23.74 23.79 23.42 23.73 49,099 +0.16(+0.69%)
Jul 07, 2020 23.95 23.98 23.56 23.57 68,230 -0.44(-1.82%)
Jul 06, 2020 24.14 24.28 23.92 24.01 38,412 +0.22(+0.92%)
Jul 02, 2020 24.17 24.17 23.74 23.79 112,426 +0.11(+0.48%)
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.