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

41.26 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 (%)
Jun 30, 2021 38.61 38.90 38.61 38.82 129,761 +0.04(+0.10%)
Jun 29, 2021 38.92 39.09 38.70 38.78 90,635 -0.12(-0.32%)
Jun 28, 2021 39.41 39.41 38.69 38.91 74,574 -0.33(-0.83%)
Jun 25, 2021 38.99 39.33 38.99 39.23 121,743 +0.25(+0.64%)
Jun 24, 2021 38.73 38.98 38.64 38.98 409,909 +0.44(+1.15%)
Jun 23, 2021 38.43 38.71 38.43 38.54 120,901 +0.10(+0.25%)
Jun 22, 2021 38.21 38.51 38.05 38.44 193,088 +0.11(+0.28%)
Jun 21, 2021 37.70 38.41 37.70 38.34 125,401 +0.81(+2.15%)
Jun 18, 2021 37.88 37.96 37.40 37.53 176,205 -0.73(-1.91%)
Jun 17, 2021 38.57 38.79 37.89 38.26 131,933 -0.52(-1.34%)
Jun 16, 2021 38.73 38.92 38.45 38.78 240,663 -0.12(-0.30%)
Jun 15, 2021 38.91 38.96 38.64 38.90 75,777 -0.11(-0.27%)
Jun 14, 2021 39.17 39.34 38.87 39.00 74,947 -0.22(-0.56%)
Jun 11, 2021 39.11 39.22 38.94 39.22 90,768 +0.37(+0.94%)
Jun 10, 2021 39.06 39.42 38.74 38.86 117,153 -0.17(-0.44%)
Jun 09, 2021 39.27 39.36 38.99 39.03 99,828 -0.26(-0.66%)
Jun 08, 2021 38.89 39.36 38.81 39.29 112,178 +0.39(+1.01%)
Jun 07, 2021 38.49 38.91 38.49 38.90 114,675 +0.38(+1.00%)
Jun 04, 2021 38.44 38.95 38.33 38.51 78,583 +0.15(+0.40%)
Jun 03, 2021 38.56 38.56 38.04 38.36 119,122 -0.31(-0.79%)
Jun 02, 2021 38.67 38.68 38.50 38.67 78,254 +0.00(+0.00%)
Jun 01, 2021 38.47 38.70 38.35 38.67 175,989 +0.37(+0.98%)
May 28, 2021 38.42 38.43 38.18 38.29 117,021 -0.03(-0.08%)
May 27, 2021 38.00 38.58 38.00 38.32 342,062 +0.33(+0.86%)
May 26, 2021 37.85 38.05 37.39 37.99 1,280,577 +0.53(+1.41%)
May 25, 2021 38.02 38.14 37.44 37.47 151,900 -0.31(-0.81%)
May 24, 2021 37.72 37.92 37.54 37.77 64,583 +0.22(+0.59%)
May 21, 2021 37.66 37.89 37.48 37.55 90,645 +0.09(+0.23%)
May 20, 2021 37.23 37.54 37.00 37.47 90,770 +0.21(+0.57%)
May 19, 2021 37.23 37.25 36.69 37.25 97,171 -0.32(-0.84%)
May 18, 2021 38.22 38.22 37.56 37.57 113,184 -0.34(-0.89%)
May 17, 2021 37.85 37.91 37.44 37.91 82,508 +0.01(+0.03%)
May 14, 2021 37.48 37.92 37.24 37.90 117,023 +0.84(+2.25%)
May 13, 2021 36.87 37.30 36.41 37.06 87,957 +0.57(+1.55%)
May 12, 2021 37.58 37.93 36.43 36.50 102,720 -1.18(-3.13%)
May 11, 2021 37.27 37.85 37.15 37.68 92,766 -0.26(-0.68%)
May 10, 2021 38.84 38.84 37.93 37.94 82,133 -0.71(-1.84%)
May 07, 2021 38.31 38.65 38.14 38.65 69,016 +0.45(+1.18%)
May 06, 2021 38.03 38.20 37.59 38.20 99,306 +0.07(+0.18%)
May 05, 2021 38.33 38.55 37.92 38.13 183,671 -0.11(-0.28%)
May 04, 2021 38.45 38.45 37.82 38.23 228,745 -0.32(-0.82%)
May 03, 2021 38.75 38.75 38.40 38.55 83,156 +0.23(+0.60%)
Apr 30, 2021 38.73 38.74 38.22 38.32 132,511 -0.56(-1.43%)
Apr 29, 2021 39.05 39.34 38.53 38.88 104,870 -0.07(-0.17%)
Apr 28, 2021 38.77 39.01 38.59 38.94 150,820 +0.10(+0.25%)
Apr 27, 2021 38.95 38.95 38.58 38.85 83,851 +0.12(+0.30%)
Apr 26, 2021 38.69 38.81 38.29 38.73 54,044 +0.36(+0.93%)
Apr 23, 2021 38.01 38.50 37.82 38.38 83,549 +0.63(+1.68%)
Apr 22, 2021 38.10 38.29 37.59 37.74 94,274 -0.13(-0.35%)
Apr 21, 2021 37.18 37.88 36.80 37.88 91,635 +0.76(+2.04%)
Apr 20, 2021 37.80 37.80 36.84 37.12 151,347 -0.70(-1.85%)
Apr 19, 2021 38.21 38.21 37.59 37.82 125,297 -0.31(-0.81%)
Apr 16, 2021 38.31 38.31 38.00 38.13 75,631 +0.09(+0.23%)
Apr 15, 2021 38.22 38.22 37.72 38.04 120,461 +0.20(+0.53%)
Apr 14, 2021 37.73 38.19 37.73 37.84 108,297 +0.27(+0.72%)
Apr 13, 2021 37.74 37.74 37.20 37.57 131,556 -0.09(-0.23%)
Apr 12, 2021 37.81 37.81 37.43 37.66 84,303 +0.01(+0.03%)
Apr 09, 2021 37.65 37.67 37.38 37.65 125,948 +0.09(+0.23%)
Apr 08, 2021 37.59 37.59 37.09 37.56 117,840 +0.24(+0.64%)
Apr 07, 2021 37.84 37.84 37.23 37.32 149,425 -0.42(-1.12%)
Apr 06, 2021 37.83 38.00 37.68 37.74 83,916 +0.00(+0.00%)
Apr 05, 2021 38.10 38.10 37.55 37.74 127,082 +0.19(+0.51%)
Apr 01, 2021 37.11 37.64 36.96 37.55 177,411 +0.56(+1.50%)
Mar 31, 2021 37.00 37.26 36.84 37.00 166,912 +0.23(+0.63%)
Mar 30, 2021 36.30 36.82 36.12 36.76 72,180 +0.56(+1.54%)
Mar 29, 2021 36.96 37.08 36.13 36.21 329,386 -0.84(-2.25%)
Mar 26, 2021 36.73 37.04 36.33 37.04 110,739 +0.72(+1.98%)
Mar 25, 2021 35.22 36.44 35.03 36.32 134,377 +0.73(+2.06%)
Mar 24, 2021 36.55 36.73 35.58 35.59 342,874 -0.56(-1.54%)
Mar 23, 2021 37.07 37.07 35.95 36.15 1,114,849 -1.19(-3.18%)
Mar 22, 2021 37.89 37.89 37.16 37.33 110,218 -0.26(-0.69%)
Mar 19, 2021 37.39 37.80 37.14 37.59 203,965 +0.20(+0.54%)
Mar 18, 2021 38.26 38.46 37.29 37.39 56,595 -0.95(-2.47%)
Mar 17, 2021 38.03 38.34 37.60 38.34 106,875 +0.26(+0.68%)
Mar 16, 2021 38.51 38.57 37.87 38.08 91,200 -0.58(-1.51%)
Mar 15, 2021 38.39 38.66 38.20 38.66 91,775 +0.30(+0.77%)
Mar 12, 2021 38.20 38.38 38.01 38.37 129,293 +0.29(+0.75%)
Mar 11, 2021 37.77 38.09 37.65 38.08 128,412 +0.72(+1.92%)
Mar 10, 2021 37.28 37.49 37.13 37.36 120,739 +0.53(+1.43%)
Mar 09, 2021 36.69 37.16 36.69 36.84 123,136 +0.40(+1.10%)
Mar 08, 2021 36.62 36.94 36.21 36.43 127,753 +0.21(+0.58%)
Mar 05, 2021 35.99 36.23 34.58 36.22 140,363 +0.75(+2.11%)
Mar 04, 2021 36.35 36.52 34.88 35.48 162,229 -0.87(-2.40%)
Mar 03, 2021 36.84 36.98 36.35 36.35 125,553 -0.34(-0.91%)
Mar 02, 2021 37.38 37.38 36.64 36.68 90,677 -0.51(-1.36%)
Mar 01, 2021 36.94 37.37 36.89 37.19 280,150 +1.02(+2.83%)
Feb 26, 2021 36.23 36.64 35.67 36.17 155,820 -0.07(-0.18%)
Feb 25, 2021 37.67 37.67 36.14 36.23 321,052 -1.26(-3.37%)
Feb 24, 2021 36.97 37.51 36.73 37.50 84,776 +0.85(+2.33%)
Feb 23, 2021 36.19 36.75 35.66 36.64 84,716 -0.10(-0.26%)
Feb 22, 2021 36.73 37.07 36.61 36.74 132,846 -0.12(-0.34%)
Feb 19, 2021 36.65 36.97 36.48 36.86 115,403 +0.65(+1.80%)
Feb 18, 2021 36.48 36.49 36.00 36.21 124,048 -0.51(-1.38%)
Feb 17, 2021 36.98 36.98 36.33 36.72 80,750 -0.30(-0.80%)
Feb 16, 2021 37.67 37.67 36.88 37.02 92,379 -0.17(-0.46%)
Feb 12, 2021 37.06 37.20 36.76 37.19 70,286 +0.13(+0.36%)
Feb 11, 2021 37.23 37.40 36.69 37.06 77,276 +0.11(+0.31%)
Feb 10, 2021 37.51 37.51 36.68 36.94 74,410 -0.11(-0.28%)
Feb 09, 2021 37.00 37.21 36.80 37.05 95,592 +0.09(+0.23%)
Feb 08, 2021 36.62 36.96 36.48 36.96 177,329 +0.79(+2.17%)
Feb 05, 2021 36.14 36.18 35.81 36.17 98,275 +0.45(+1.26%)
Feb 04, 2021 35.41 35.74 35.28 35.72 88,262 +0.58(+1.66%)
Feb 03, 2021 35.17 35.27 34.72 35.14 115,486 +0.14(+0.41%)
Feb 02, 2021 35.07 35.12 34.69 35.00 103,682 +0.31(+0.88%)
Feb 01, 2021 34.41 34.75 33.97 34.69 109,959 +0.66(+1.94%)
Jan 29, 2021 35.03 35.03 33.93 34.03 655,866 -0.53(-1.52%)
Jan 28, 2021 34.98 35.15 34.29 34.56 132,833 -0.06(-0.17%)
Jan 27, 2021 35.14 35.14 34.43 34.61 85,063 -0.59(-1.69%)
Jan 26, 2021 35.72 35.80 35.07 35.21 83,123 -0.19(-0.54%)
Jan 25, 2021 35.68 35.92 34.98 35.40 80,701 -0.08(-0.22%)
Jan 22, 2021 35.06 35.51 34.89 35.48 109,763 +0.27(+0.76%)
Jan 21, 2021 35.76 35.76 35.15 35.21 110,580 -0.27(-0.76%)
Jan 20, 2021 35.56 35.74 35.27 35.48 91,871 +0.21(+0.60%)
Jan 19, 2021 35.38 35.38 35.04 35.27 64,568 +0.37(+1.06%)
Jan 15, 2021 35.11 35.23 34.57 34.89 207,516 -0.51(-1.43%)
Jan 14, 2021 35.21 35.53 35.10 35.40 514,225 +0.61(+1.76%)
Jan 13, 2021 35.19 35.19 34.76 34.79 45,670 -0.28(-0.79%)
Jan 12, 2021 34.85 35.06 34.66 35.06 102,256 +0.59(+1.72%)
Jan 11, 2021 34.37 34.56 34.10 34.47 67,242 +0.02(+0.06%)
Jan 08, 2021 34.82 34.82 34.08 34.45 92,844 -0.09(-0.25%)
Jan 07, 2021 34.36 34.56 34.24 34.54 70,366 +0.57(+1.66%)
Jan 06, 2021 33.25 34.29 33.25 33.97 133,194 +1.21(+3.68%)
Jan 05, 2021 32.32 32.93 32.32 32.77 59,902 +0.50(+1.54%)
Jan 04, 2021 33.08 33.08 31.94 32.27 170,603 -0.41(-1.26%)
Dec 31, 2020 32.68 32.68 32.68 55,313 -0.07(-0.20%)
Dec 30, 2020 32.63 32.93 32.47 32.75 55,313 +0.33(+1.00%)
Dec 29, 2020 32.93 33.05 32.26 32.42 84,881 -0.50(-1.51%)
Dec 28, 2020 33.43 33.43 32.92 32.92 56,015 -0.13(-0.41%)
Dec 24, 2020 33.23 33.23 32.86 33.05 33,942 -0.02(-0.06%)
Dec 23, 2020 33.02 33.15 32.92 33.07 52,027 +0.31(+0.94%)
Dec 22, 2020 32.49 32.79 32.49 32.77 68,916 +0.25(+0.77%)
Dec 21, 2020 32.08 32.52 31.93 32.52 155,099 -0.03(-0.09%)
Dec 18, 2020 32.71 32.77 32.37 32.55 65,064 -0.04(-0.12%)
Dec 17, 2020 32.27 32.58 32.25 32.58 87,802 +0.33(+1.01%)
Dec 16, 2020 32.59 32.59 32.12 32.26 111,925 -0.09(-0.27%)
Dec 15, 2020 32.02 32.34 31.74 32.34 60,666 +0.68(+2.15%)
Dec 14, 2020 32.24 32.24 31.66 31.66 91,520 -0.06(-0.18%)
Dec 11, 2020 32.09 32.09 31.51 31.72 107,366 -0.17(-0.54%)
Dec 10, 2020 31.54 31.92 31.46 31.89 59,026 +0.23(+0.72%)
Dec 09, 2020 32.13 32.13 31.47 31.66 66,579 -0.13(-0.42%)
Dec 08, 2020 31.57 31.81 31.48 31.80 57,750 +0.29(+0.91%)
Dec 07, 2020 31.73 31.73 31.40 31.51 71,452 -0.08(-0.24%)
Dec 04, 2020 31.05 31.59 31.05 31.59 56,409 +0.71(+2.29%)
Dec 03, 2020 30.82 31.05 30.62 30.88 91,176 +0.23(+0.75%)
Dec 02, 2020 30.56 30.70 30.39 30.65 85,555 -0.02(-0.06%)
Dec 01, 2020 30.85 30.85 30.52 30.67 162,981 +0.44(+1.45%)
Nov 30, 2020 30.93 30.93 30.20 30.23 72,538 -0.61(-1.98%)
Nov 27, 2020 30.89 30.89 30.71 30.84 20,445 +0.16(+0.53%)
Nov 25, 2020 30.83 30.83 30.47 30.68 58,506 -0.15(-0.49%)
Nov 24, 2020 30.75 30.94 30.58 30.83 67,523 +0.50(+1.63%)
Nov 23, 2020 29.93 30.48 29.93 30.34 89,653 +0.54(+1.82%)
Nov 20, 2020 29.89 29.89 29.59 29.79 51,481 +0.02(+0.06%)
Nov 19, 2020 29.61 29.78 29.42 29.78 78,470 +0.29(+0.97%)
Nov 18, 2020 30.06 30.06 29.49 29.49 42,679 -0.32(-1.09%)
Nov 17, 2020 29.54 29.89 29.27 29.81 78,879 +0.15(+0.51%)
Nov 16, 2020 29.72 29.72 29.38 29.66 72,906 +0.59(+2.03%)
Nov 13, 2020 28.81 29.17 28.81 29.07 39,213 +0.56(+1.97%)
Nov 12, 2020 28.92 28.92 28.32 28.51 84,519 -0.39(-1.35%)
Nov 11, 2020 29.20 29.20 28.75 28.90 78,438 +0.00(+0.00%)
Nov 10, 2020 28.79 29.03 28.52 28.90 80,488 +0.40(+1.41%)
Nov 09, 2020 29.09 29.35 28.50 28.50 62,393 +0.79(+2.86%)
Nov 06, 2020 28.15 28.15 27.65 27.71 66,999 -0.20(-0.71%)
Nov 05, 2020 27.56 28.00 27.56 27.91 54,406 +0.69(+2.55%)
Nov 04, 2020 27.03 27.51 26.78 27.21 110,563 +0.09(+0.32%)
Nov 03, 2020 26.84 27.21 26.78 27.12 36,378 +0.68(+2.56%)
Nov 02, 2020 26.23 26.45 26.12 26.45 60,494 +0.47(+1.80%)
Oct 30, 2020 26.07 26.22 25.74 25.98 487,658 -0.32(-1.23%)
Oct 29, 2020 25.96 26.38 25.83 26.30 59,531 +0.31(+1.17%)
Oct 28, 2020 26.23 26.31 25.98 26.00 47,072 -0.72(-2.71%)
Oct 27, 2020 26.96 27.08 26.72 26.72 80,436 -0.25(-0.94%)
Oct 26, 2020 27.13 27.22 26.70 26.98 77,494 -0.57(-2.06%)
Oct 23, 2020 27.57 27.57 27.30 27.54 31,769 +0.19(+0.70%)
Oct 22, 2020 27.06 27.37 26.91 27.35 49,621 +0.43(+1.59%)
Oct 21, 2020 27.29 27.29 26.92 26.92 41,015 -0.25(-0.91%)
Oct 20, 2020 27.33 27.42 27.15 27.17 55,518 +0.10(+0.39%)
Oct 19, 2020 27.40 27.59 27.06 27.07 99,047 -0.31(-1.15%)
Oct 16, 2020 27.60 27.60 27.38 27.38 54,626 -0.07(-0.24%)
Oct 15, 2020 26.95 27.49 26.95 27.45 38,459 +0.24(+0.88%)
Oct 14, 2020 27.56 27.62 27.21 27.21 245,375 -0.18(-0.66%)
Oct 13, 2020 27.58 27.58 27.30 27.39 126,809 -0.17(-0.62%)
Oct 12, 2020 27.45 27.62 27.42 27.56 67,789 +0.18(+0.66%)
Oct 09, 2020 27.54 27.54 27.29 27.38 130,014 +0.17(+0.63%)
Oct 08, 2020 27.12 27.23 27.02 27.21 69,872 +0.32(+1.21%)
Oct 07, 2020 26.82 26.97 26.71 26.89 1,462,162 +0.49(+1.84%)
Oct 06, 2020 26.67 27.05 26.36 26.40 72,747 -0.06(-0.22%)
Oct 05, 2020 26.17 26.46 26.15 26.46 23,911 +0.62(+2.40%)
Oct 02, 2020 25.21 25.91 25.21 25.84 76,960 +0.21(+0.82%)
Oct 01, 2020 25.61 25.63 25.36 25.63 37,081 +0.33(+1.32%)
Sep 30, 2020 25.17 25.56 25.11 25.29 70,595 +0.10(+0.42%)
Sep 29, 2020 25.17 25.38 25.04 25.19 39,744 -0.11(-0.44%)
Sep 28, 2020 25.20 25.36 25.05 25.30 34,298 +0.56(+2.26%)
Sep 25, 2020 24.20 24.79 24.20 24.74 71,822 +0.38(+1.57%)
Sep 24, 2020 24.43 24.67 24.06 24.36 73,623 -0.02(-0.08%)
Sep 23, 2020 25.17 25.17 24.38 24.38 75,310 -0.63(-2.50%)
Sep 22, 2020 24.78 25.00 24.63 25.00 58,693 +0.24(+0.96%)
Sep 21, 2020 25.20 25.20 24.49 24.77 88,444 -0.68(-2.69%)
Sep 18, 2020 25.60 25.76 25.19 25.45 38,708 -0.15(-0.59%)
Sep 17, 2020 25.77 25.77 25.32 25.60 99,710 -0.18(-0.70%)
Sep 16, 2020 25.86 26.10 25.71 25.78 55,359 +0.20(+0.78%)
Sep 15, 2020 25.67 25.79 25.55 25.58 78,053 +0.02(+0.07%)
Sep 14, 2020 25.26 25.59 25.21 25.56 48,480 +0.67(+2.67%)
Sep 11, 2020 25.05 25.11 24.71 24.90 81,624 -0.11(-0.46%)
Sep 10, 2020 25.58 25.61 24.99 25.01 38,859 -0.31(-1.24%)
Sep 09, 2020 25.16 25.41 25.11 25.33 74,436 +0.38(+1.52%)
Sep 08, 2020 25.29 25.35 24.95 24.95 58,160 -0.55(-2.16%)
Sep 04, 2020 26.00 26.00 24.95 25.50 136,636 -0.19(-0.74%)
Sep 03, 2020 26.51 26.51 25.56 25.69 89,604 -0.85(-3.19%)
Sep 02, 2020 26.51 26.63 26.13 26.53 46,424 +0.30(+1.16%)
Sep 01, 2020 26.14 26.23 25.91 26.23 55,834 +0.20(+0.77%)
Aug 31, 2020 26.17 26.21 25.99 26.03 56,678 -0.24(-0.90%)
Aug 28, 2020 26.31 26.31 26.07 26.27 73,104 +0.22(+0.84%)
Aug 27, 2020 26.14 26.17 25.93 26.05 84,833 +0.09(+0.37%)
Aug 26, 2020 25.97 26.10 25.93 25.95 73,475 -0.12(-0.47%)
Aug 25, 2020 26.28 26.28 25.83 26.08 64,039 +0.05(+0.18%)
Aug 24, 2020 26.09 26.09 25.78 26.03 76,353 +0.29(+1.15%)
Aug 21, 2020 25.87 25.87 25.63 25.74 89,092 -0.14(-0.53%)
Aug 20, 2020 25.94 25.95 25.71 25.87 87,657 -0.09(-0.35%)
Aug 19, 2020 26.11 26.15 25.94 25.96 132,455 -0.01(-0.04%)
Aug 18, 2020 26.36 26.36 25.93 25.97 299,932 -0.25(-0.94%)
Aug 17, 2020 26.34 26.34 26.09 26.22 74,800 +0.10(+0.40%)
Aug 14, 2020 25.99 26.22 25.96 26.12 59,114 -0.04(-0.15%)
Aug 13, 2020 26.28 26.30 26.07 26.15 52,741 -0.02(-0.07%)
Aug 12, 2020 26.44 26.44 26.04 26.17 107,485 +0.13(+0.51%)
Aug 11, 2020 26.56 26.56 26.00 26.04 70,075 -0.10(-0.36%)
Aug 10, 2020 26.25 26.25 26.10 26.13 55,538 +0.17(+0.66%)
Aug 07, 2020 25.52 25.96 25.52 25.96 196,908 +0.24(+0.92%)
Aug 06, 2020 25.93 25.93 25.63 25.73 490,025 -0.04(-0.15%)
Aug 05, 2020 25.41 25.77 25.41 25.76 38,351 +0.43(+1.69%)
Aug 04, 2020 25.28 25.35 25.11 25.34 60,966 +0.17(+0.66%)
Aug 03, 2020 25.12 25.22 24.82 25.17 68,387 +0.39(+1.59%)
Jul 31, 2020 25.11 25.11 24.40 24.78 70,895 -0.19(-0.76%)
Jul 30, 2020 24.85 25.02 24.71 24.96 66,217 -0.12(-0.50%)
Jul 29, 2020 24.56 25.10 24.56 25.09 206,210 +0.55(+2.25%)
Jul 28, 2020 24.81 24.81 24.54 24.54 30,266 -0.20(-0.82%)
Jul 27, 2020 24.71 24.74 24.46 24.74 73,838 +0.25(+1.02%)
Jul 24, 2020 24.82 24.82 24.43 24.49 47,649 -0.29(-1.15%)
Jul 23, 2020 24.91 25.10 24.56 24.78 56,896 -0.01(-0.04%)
Jul 22, 2020 24.77 24.79 24.63 24.78 82,820 +0.15(+0.62%)
Jul 21, 2020 24.53 24.78 24.53 24.63 25,632 +0.28(+1.13%)
Jul 20, 2020 24.54 24.54 24.25 24.36 47,648 -0.07(-0.27%)
Jul 17, 2020 24.33 24.50 24.29 24.42 50,489 +0.09(+0.35%)
Jul 16, 2020 24.20 24.40 24.20 24.34 49,005 -0.16(-0.66%)
Jul 15, 2020 24.23 24.54 24.19 24.50 63,813 +0.81(+3.41%)
Jul 14, 2020 23.43 23.69 23.22 23.69 32,518 +0.35(+1.51%)
Jul 13, 2020 24.01 24.10 23.34 23.34 33,950 -0.34(-1.44%)
Jul 10, 2020 23.53 23.68 23.38 23.68 69,843 +0.32(+1.38%)
Jul 09, 2020 23.94 23.94 23.08 23.36 50,047 -0.37(-1.56%)
Jul 08, 2020 23.74 23.79 23.42 23.73 49,107 +0.16(+0.69%)
Jul 07, 2020 23.95 23.98 23.56 23.57 68,241 -0.44(-1.82%)
Jul 06, 2020 24.14 24.27 23.92 24.01 38,418 +0.22(+0.92%)
Jul 02, 2020 24.17 24.17 23.73 23.79 112,444 +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.