Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.78 -0.40 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.32 26.39 25.96 26.29 31,039,184 -0.27(-1.03%)
May 30, 2023 26.78 26.79 26.32 26.57 32,443,370 -0.75(-2.74%)
May 26, 2023 27.22 27.54 26.96 27.32 39,953,088 +0.46(+1.70%)
May 25, 2023 27.25 27.25 26.75 26.86 34,417,904 -0.16(-0.61%)
May 24, 2023 27.22 27.26 26.95 27.02 30,828,906 -0.17(-0.64%)
May 23, 2023 27.34 27.63 27.08 27.20 33,467,760 -0.05(-0.20%)
May 22, 2023 27.49 27.51 27.22 27.25 25,366,402 -0.02(-0.07%)
May 19, 2023 27.07 27.44 27.06 27.27 33,734,776 -0.04(-0.13%)
May 18, 2023 27.17 27.34 26.97 27.31 18,975,306 -0.05(-0.20%)
May 17, 2023 27.29 27.43 27.08 27.36 34,487,432 +0.38(+1.42%)
May 16, 2023 27.66 27.77 26.94 26.98 34,367,612 -0.53(-1.92%)
May 15, 2023 27.28 27.55 27.07 27.51 30,695,828 +0.32(+1.17%)
May 12, 2023 26.90 27.29 26.88 27.19 32,481,466 +0.22(+0.81%)
May 11, 2023 26.46 27.13 26.36 26.97 37,964,204 +0.19(+0.72%)
May 10, 2023 26.74 26.82 26.44 26.78 38,209,136 +0.28(+1.07%)
May 09, 2023 25.97 26.69 25.93 26.50 30,688,610 +0.35(+1.33%)
May 08, 2023 26.46 26.51 26.02 26.15 33,614,948 -0.09(-0.35%)
May 05, 2023 25.56 26.34 25.44 26.24 38,323,716 +0.99(+3.94%)
May 04, 2023 25.43 25.50 24.82 25.25 30,954,256 +0.07(+0.29%)
May 03, 2023 25.03 25.35 24.88 25.17 19,020,044 +0.24(+0.95%)
May 02, 2023 25.47 25.54 24.82 24.93 25,152,438 -0.65(-2.53%)
May 01, 2023 25.74 25.87 25.47 25.58 11,206,265 -0.21(-0.81%)
Apr 28, 2023 25.41 25.85 25.31 25.79 25,460,138 +0.25(+0.96%)
Apr 27, 2023 25.31 25.56 25.19 25.55 23,688,588 +0.51(+2.04%)
Apr 26, 2023 25.25 25.33 25.01 25.04 30,310,770 -0.16(-0.62%)
Apr 25, 2023 25.29 25.34 25.02 25.19 27,997,134 -0.36(-1.43%)
Apr 24, 2023 25.37 25.69 25.18 25.56 22,264,482 +0.28(+1.12%)
Apr 21, 2023 25.48 25.48 25.05 25.27 18,748,988 -0.26(-1.04%)
Apr 20, 2023 25.38 25.78 25.36 25.54 25,490,470 +0.20(+0.79%)
Apr 19, 2023 25.82 25.82 25.29 25.34 38,530,568 -1.13(-4.27%)
Apr 18, 2023 26.21 26.58 26.12 26.47 24,528,564 -0.18(-0.68%)
Apr 17, 2023 26.79 26.84 26.47 26.65 18,748,012 -0.14(-0.51%)
Apr 14, 2023 26.20 26.84 26.17 26.79 29,940,078 +0.04(+0.14%)
Apr 13, 2023 26.74 27.06 26.70 26.75 23,230,396 -0.06(-0.24%)
Apr 12, 2023 26.81 27.25 26.62 26.81 39,193,200 +0.54(+2.05%)
Apr 11, 2023 25.90 26.40 25.85 26.28 39,890,824 +1.32(+5.30%)
Apr 10, 2023 24.86 24.98 24.79 24.95 17,600,038 +0.24(+0.96%)
Apr 06, 2023 24.83 24.83 24.57 24.72 23,074,558 -0.11(-0.44%)
Apr 05, 2023 24.94 25.07 24.53 24.83 26,102,398 -0.10(-0.40%)
Apr 04, 2023 25.11 25.27 24.80 24.93 23,825,104 +0.03(+0.11%)
Apr 03, 2023 24.68 24.93 24.67 24.90 21,370,194 -0.08(-0.33%)
Mar 31, 2023 25.37 25.45 24.80 24.98 41,618,876 -0.26(-1.05%)
Mar 30, 2023 25.36 25.38 24.72 25.25 44,713,100 +0.60(+2.44%)
Mar 29, 2023 24.42 24.80 24.17 24.64 33,302,586 +0.30(+1.24%)
Mar 28, 2023 24.11 24.52 24.09 24.34 27,445,204 +0.55(+2.30%)
Mar 27, 2023 23.62 23.85 23.52 23.79 23,865,238 +0.37(+1.60%)
Mar 24, 2023 23.02 23.56 22.88 23.42 29,522,210 +0.37(+1.62%)
Mar 23, 2023 23.97 24.05 22.81 23.05 41,795,868 -0.77(-3.22%)
Mar 22, 2023 23.82 24.34 23.65 23.81 32,893,940 -0.14(-0.57%)
Mar 21, 2023 24.05 24.09 23.86 23.95 26,651,470 +0.05(+0.23%)
Mar 20, 2023 24.09 24.16 23.81 23.89 22,763,754 -0.17(-0.72%)
Mar 17, 2023 24.19 24.21 23.85 24.07 23,831,278 -0.43(-1.75%)
Mar 16, 2023 24.04 24.53 23.89 24.50 34,446,816 +0.50(+2.09%)
Mar 15, 2023 23.74 24.10 23.47 24.00 35,045,504 -0.32(-1.31%)
Mar 14, 2023 24.60 24.73 24.19 24.31 20,013,386 +0.05(+0.19%)
Mar 13, 2023 24.24 24.74 24.10 24.27 40,659,256 -0.38(-1.55%)
Mar 10, 2023 24.83 25.21 24.52 24.65 42,974,916 -0.63(-2.49%)
Mar 09, 2023 25.72 25.85 25.22 25.28 32,768,816 -0.44(-1.70%)
Mar 08, 2023 25.44 25.92 25.43 25.72 34,173,548 +0.78(+3.11%)
Mar 07, 2023 25.14 25.18 24.72 24.94 24,383,988 -0.31(-1.23%)
Mar 06, 2023 24.68 25.33 24.62 25.25 25,879,832 +0.39(+1.58%)
Mar 03, 2023 24.75 24.97 24.73 24.86 23,716,166 +0.17(+0.70%)
Mar 02, 2023 24.87 25.08 24.65 24.69 26,038,658 -0.39(-1.56%)
Mar 01, 2023 24.91 25.10 24.61 25.08 29,627,436 +0.20(+0.81%)
Feb 28, 2023 25.25 25.27 24.84 24.88 28,322,004 -0.34(-1.34%)
Feb 27, 2023 25.25 25.53 25.10 25.22 39,586,672 -0.05(-0.18%)
Feb 24, 2023 25.49 25.54 25.10 25.26 27,077,578 -0.78(-3.01%)
Feb 23, 2023 26.28 26.38 25.71 26.05 19,468,382 +0.32(+1.24%)
Feb 22, 2023 25.74 25.94 25.45 25.73 31,963,588 -0.01(-0.04%)
Feb 21, 2023 25.94 26.34 25.66 25.74 17,369,284 -0.44(-1.67%)
Feb 17, 2023 26.03 26.39 25.92 26.18 23,708,214 +0.05(+0.17%)
Feb 16, 2023 25.75 26.26 25.61 26.13 27,130,132 +0.10(+0.39%)
Feb 15, 2023 25.92 26.21 25.73 26.03 24,805,458 +0.20(+0.78%)
Feb 14, 2023 26.04 26.34 25.58 25.83 28,217,932 -0.22(-0.84%)
Feb 13, 2023 25.76 26.17 25.71 26.05 19,654,396 +0.41(+1.60%)
Feb 10, 2023 25.49 25.73 25.33 25.64 19,915,924 +0.26(+1.04%)
Feb 09, 2023 25.83 25.88 25.30 25.37 20,456,340 -0.68(-2.59%)
Feb 08, 2023 25.81 26.23 25.56 26.05 16,788,662 +0.42(+1.64%)
Feb 07, 2023 25.86 26.00 25.41 25.63 24,667,096 -0.38(-1.47%)
Feb 06, 2023 25.64 26.06 25.45 26.01 19,259,734 -0.10(-0.38%)
Feb 03, 2023 26.53 26.81 25.91 26.11 28,306,806 -0.77(-2.85%)
Feb 02, 2023 27.77 27.79 26.75 26.88 39,617,960 -0.48(-1.77%)
Feb 01, 2023 27.32 27.49 26.70 27.36 20,853,946 -0.32(-1.15%)
Jan 31, 2023 27.53 27.68 27.36 27.68 22,515,104 +0.63(+2.33%)
Jan 30, 2023 27.26 27.38 27.00 27.05 13,767,341 -0.16(-0.57%)
Jan 27, 2023 27.53 27.57 27.11 27.21 18,663,636 -0.70(-2.52%)
Jan 26, 2023 27.78 27.92 27.52 27.91 35,418,984 +0.10(+0.36%)
Jan 25, 2023 27.14 27.84 27.04 27.81 20,285,018 +0.69(+2.56%)
Jan 24, 2023 26.92 27.21 26.74 27.12 17,741,770 +0.49(+1.85%)
Jan 23, 2023 26.60 27.02 26.49 26.62 17,496,836 +0.00(+0.00%)
Jan 20, 2023 26.56 26.80 26.46 26.62 18,879,340 -0.31(-1.15%)
Jan 19, 2023 26.72 27.10 26.38 26.93 32,036,050 +0.14(+0.51%)
Jan 18, 2023 27.49 27.56 26.79 26.80 25,218,514 -0.21(-0.78%)
Jan 17, 2023 26.64 27.07 26.60 27.01 21,584,814 +0.08(+0.30%)
Jan 13, 2023 26.75 27.07 26.73 26.92 16,502,226 -0.20(-0.74%)
Jan 12, 2023 26.81 27.42 26.42 27.12 27,462,136 +0.23(+0.85%)
Jan 11, 2023 26.48 26.91 26.33 26.90 27,408,376 +0.60(+2.29%)
Jan 10, 2023 25.95 26.45 25.73 26.29 23,914,324 +0.67(+2.60%)
Jan 09, 2023 25.40 25.94 25.29 25.63 31,344,546 -0.19(-0.74%)
Jan 06, 2023 25.46 25.84 25.19 25.82 28,926,412 +0.96(+3.85%)
Jan 05, 2023 24.28 24.95 24.25 24.86 35,569,568 +0.83(+3.46%)
Jan 04, 2023 23.64 24.10 23.48 24.03 32,715,530 +0.41(+1.74%)
Jan 03, 2023 24.37 24.58 23.55 23.62 50,703,124 -1.90(-7.44%)
Dec 30, 2022 25.50 25.91 25.23 25.52 14,064,035 -0.17(-0.67%)
Dec 29, 2022 26.29 26.39 25.54 25.69 26,073,630 -0.24(-0.91%)
Dec 28, 2022 25.83 26.12 25.58 25.93 29,769,778 +0.54(+2.12%)
Dec 27, 2022 25.34 25.59 25.19 25.39 22,722,916 -0.88(-3.33%)
Dec 23, 2022 26.18 26.53 26.11 26.27 20,258,606 +0.53(+2.06%)
Dec 22, 2022 25.72 25.90 25.39 25.74 20,792,800 +0.18(+0.71%)
Dec 21, 2022 25.43 25.58 25.23 25.56 21,799,678 +0.19(+0.76%)
Dec 20, 2022 25.23 25.70 25.18 25.36 29,590,434 +0.93(+3.81%)
Dec 19, 2022 24.08 24.55 23.95 24.43 20,828,358 +0.52(+2.17%)
Dec 16, 2022 24.05 24.19 23.85 23.91 26,202,932 -0.14(-0.57%)
Dec 15, 2022 24.20 24.55 23.88 24.05 32,504,084 -0.10(-0.42%)
Dec 14, 2022 23.78 24.35 23.51 24.15 55,269,960 -0.03(-0.11%)
Dec 13, 2022 24.98 25.11 24.00 24.18 48,830,200 -0.55(-2.21%)
Dec 12, 2022 24.68 24.80 24.10 24.72 45,320,616 -0.70(-2.74%)
Dec 09, 2022 25.39 25.73 25.33 25.42 22,595,372 -0.03(-0.10%)
Dec 08, 2022 25.93 26.06 25.37 25.44 26,615,272 -0.47(-1.80%)
Dec 07, 2022 26.10 26.26 25.78 25.91 30,119,704 -0.18(-0.68%)
Dec 06, 2022 25.93 26.25 25.69 26.09 27,396,576 +0.41(+1.59%)
Dec 05, 2022 26.18 26.32 25.62 25.68 26,100,936 -0.91(-3.42%)
Dec 02, 2022 26.85 27.17 26.54 26.59 33,990,464 +0.08(+0.32%)
Dec 01, 2022 26.73 26.86 26.31 26.51 26,921,542 -0.22(-0.83%)
Nov 30, 2022 26.21 26.81 25.93 26.73 46,255,232 +0.76(+2.91%)
Nov 29, 2022 25.78 26.34 25.76 25.97 29,344,622 +0.80(+3.17%)
Nov 28, 2022 25.03 25.27 24.96 25.17 24,069,704 +0.06(+0.24%)
Nov 25, 2022 25.50 25.62 24.90 25.11 24,319,436 -0.02(-0.07%)
Nov 23, 2022 24.84 25.20 24.70 25.13 32,689,482 +0.11(+0.44%)
Nov 22, 2022 25.39 25.39 24.72 25.02 41,768,276 -0.55(-2.16%)
Nov 21, 2022 25.40 25.63 24.83 25.57 27,165,966 +0.55(+2.21%)
Nov 18, 2022 25.47 25.49 24.90 25.02 41,664,444 -0.01(-0.03%)
Nov 17, 2022 24.38 25.14 24.31 25.03 60,790,504 -0.21(-0.84%)
Nov 16, 2022 25.95 26.17 25.08 25.24 38,367,660 -1.01(-3.85%)
Nov 15, 2022 26.93 27.05 26.13 26.25 23,994,540 +0.09(+0.36%)
Nov 14, 2022 25.97 26.77 25.84 26.16 41,125,416 +0.14(+0.55%)
Nov 11, 2022 25.57 26.49 25.54 26.01 48,083,052 +0.87(+3.48%)
Nov 10, 2022 25.73 25.74 22.75 25.14 85,823,160 -1.76(-6.53%)
Nov 09, 2022 27.51 27.82 26.74 26.90 38,365,984 -0.84(-3.03%)
Nov 08, 2022 27.60 28.08 27.44 27.74 36,266,676 +0.26(+0.96%)
Nov 07, 2022 28.54 28.65 27.40 27.47 38,043,048 -1.28(-4.46%)
Nov 04, 2022 29.16 29.37 28.70 28.76 54,541,920 +0.70(+2.48%)
Nov 03, 2022 27.35 28.26 27.29 28.06 42,212,536 +0.75(+2.74%)
Nov 02, 2022 27.90 27.21 27.31 38,277,476 -0.83(-2.96%)
Nov 01, 2022 27.77 28.60 27.38 28.14 67,296,272 +0.41(+1.47%)
Oct 31, 2022 26.22 27.78 26.22 27.74 76,731,768 +1.04(+3.88%)
Oct 28, 2022 26.45 26.70 26.29 26.70 33,192,160 -0.15(-0.57%)
Oct 27, 2022 26.34 27.54 26.31 26.85 35,588,720 +0.79(+3.03%)
Oct 26, 2022 26.33 26.72 26.01 26.06 36,106,800 -0.63(-2.35%)
Oct 25, 2022 26.76 27.24 26.64 26.69 27,340,652 -0.46(-1.69%)
Oct 24, 2022 27.92 27.95 27.05 27.15 46,206,100 -1.79(-6.19%)
Oct 21, 2022 27.81 29.19 27.69 28.94 43,126,296 +1.04(+3.74%)
Oct 20, 2022 27.64 28.05 27.58 27.90 25,782,862 +0.49(+1.80%)
Oct 19, 2022 27.04 27.44 27.00 27.41 24,237,556 +0.15(+0.56%)
Oct 18, 2022 27.13 27.26 26.67 27.25 24,841,660 +0.71(+2.69%)
Oct 17, 2022 26.43 26.91 26.41 26.54 22,710,064 +0.55(+2.12%)
Oct 14, 2022 26.85 26.87 25.91 25.99 30,646,144 -0.82(-3.07%)
Oct 13, 2022 26.13 27.30 26.08 26.81 42,568,292 +0.18(+0.67%)
Oct 12, 2022 26.69 26.80 26.46 26.63 21,106,664 -0.25(-0.92%)
Oct 11, 2022 27.31 27.50 26.73 26.88 24,717,738 -0.67(-2.43%)
Oct 10, 2022 27.75 27.86 27.35 27.55 15,760,890 -0.01(-0.03%)
Oct 07, 2022 27.72 27.95 27.38 27.56 27,939,952 -0.34(-1.22%)
Oct 06, 2022 27.84 28.16 27.77 27.90 21,402,664 +0.03(+0.12%)
Oct 05, 2022 27.48 28.11 27.35 27.86 28,947,906 +0.12(+0.43%)
Oct 04, 2022 28.16 28.19 27.36 27.75 41,718,464 +0.11(+0.40%)
Oct 03, 2022 26.76 27.74 26.64 27.64 60,025,144 +2.48(+9.85%)
Sep 30, 2022 24.42 25.47 24.38 25.16 39,691,096 +0.56(+2.28%)
Sep 29, 2022 24.38 24.66 24.03 24.60 33,601,424 -0.29(-1.16%)
Sep 28, 2022 24.88 25.09 24.61 24.88 31,282,356 +0.12(+0.48%)
Sep 27, 2022 25.11 25.34 24.64 24.77 29,895,188 -0.10(-0.41%)
Sep 26, 2022 25.44 25.63 24.69 24.87 39,859,632 -1.23(-4.72%)
Sep 23, 2022 26.44 26.47 25.75 26.10 40,543,756 -1.24(-4.53%)
Sep 22, 2022 26.69 27.44 26.46 27.34 28,163,356 +0.82(+3.07%)
Sep 21, 2022 26.82 27.12 26.30 26.52 30,855,912 -0.23(-0.86%)
Sep 20, 2022 26.36 26.85 26.23 26.75 31,134,980 +0.20(+0.77%)
Sep 19, 2022 25.22 26.62 25.18 26.55 29,309,528 +1.08(+4.23%)
Sep 16, 2022 25.22 25.55 25.08 25.47 27,716,708 -0.28(-1.09%)
Sep 15, 2022 25.93 26.15 25.61 25.75 19,448,034 -0.44(-1.69%)
Sep 14, 2022 26.18 26.44 26.05 26.19 18,229,750 +0.03(+0.10%)
Sep 13, 2022 26.47 26.85 26.09 26.17 32,427,444 -1.14(-4.17%)
Sep 12, 2022 27.22 27.41 27.06 27.30 23,837,114 +0.57(+2.13%)
Sep 09, 2022 26.28 26.79 26.25 26.74 32,627,072 +0.84(+3.25%)
Sep 08, 2022 25.84 26.12 25.46 25.89 39,061,596 -0.03(-0.10%)
Sep 07, 2022 25.45 26.13 25.14 25.92 34,045,132 +0.24(+0.93%)
Sep 06, 2022 26.02 26.06 25.53 25.68 31,834,130 -0.53(-2.01%)
Sep 02, 2022 26.29 26.62 26.06 26.21 32,139,760 +0.35(+1.35%)
Sep 01, 2022 25.98 25.99 25.36 25.86 52,902,908 -0.05(-0.20%)
Aug 31, 2022 26.06 26.47 25.88 25.91 30,709,972 -0.59(-2.24%)
Aug 30, 2022 27.35 27.37 26.40 26.51 29,540,520 -0.91(-3.31%)
Aug 29, 2022 27.13 27.78 27.13 27.41 28,965,286 +0.24(+0.87%)
Aug 26, 2022 27.40 27.58 26.93 27.18 26,461,764 -0.17(-0.62%)
Aug 25, 2022 27.28 27.41 27.07 27.35 17,442,536 +0.13(+0.47%)
Aug 24, 2022 27.13 27.54 27.08 27.22 18,167,086 -0.03(-0.12%)
Aug 23, 2022 26.62 27.30 26.62 27.25 35,663,956 +0.96(+3.65%)
Aug 22, 2022 26.12 26.46 25.94 26.29 30,630,282 -0.17(-0.64%)
Aug 19, 2022 26.63 26.67 26.26 26.46 27,744,122 -0.59(-2.17%)
Aug 18, 2022 27.12 27.18 26.73 27.05 19,070,490 +0.08(+0.28%)
Aug 17, 2022 26.61 27.19 26.55 26.97 22,340,826 -0.11(-0.41%)
Aug 16, 2022 27.01 27.17 26.83 27.08 20,471,296 -0.10(-0.37%)
Aug 15, 2022 26.69 27.28 26.62 27.19 16,922,256 +0.03(+0.09%)
Aug 12, 2022 26.55 27.24 26.50 27.16 29,756,172 +0.97(+3.70%)
Aug 11, 2022 26.85 26.96 26.06 26.19 30,655,990 -0.48(-1.78%)
Aug 10, 2022 26.76 26.87 26.45 26.67 29,733,624 +0.59(+2.25%)
Aug 09, 2022 26.19 26.32 25.83 26.08 20,875,902 +0.04(+0.16%)
Aug 08, 2022 25.84 26.12 25.71 26.04 41,412,832 +0.78(+3.09%)
Aug 05, 2022 24.63 25.37 24.60 25.26 25,248,056 +0.37(+1.50%)
Aug 04, 2022 24.59 25.01 24.51 24.88 31,247,382 +0.69(+2.84%)
Aug 03, 2022 24.16 24.32 23.83 24.20 22,115,424 +0.03(+0.11%)
Aug 02, 2022 24.20 24.43 23.92 24.17 25,202,824 -0.17(-0.70%)
Aug 01, 2022 24.41 24.81 24.14 24.34 28,609,070 -0.30(-1.21%)
Jul 29, 2022 24.39 24.85 24.35 24.64 27,473,248 +0.16(+0.66%)
Jul 28, 2022 24.21 24.52 23.78 24.48 37,377,256 +0.69(+2.89%)
Jul 27, 2022 23.26 23.82 23.12 23.79 35,165,008 +0.81(+3.51%)
Jul 26, 2022 23.07 23.28 22.80 22.98 17,372,636 -0.01(-0.04%)
Jul 25, 2022 22.61 23.06 22.53 22.99 24,790,068 +0.87(+3.95%)
Jul 22, 2022 22.44 22.51 21.96 22.12 26,793,884 +0.03(+0.12%)
Jul 21, 2022 21.79 22.11 21.68 22.09 22,244,442 +0.03(+0.12%)
Jul 20, 2022 22.29 22.37 21.93 22.07 25,650,700 -0.23(-1.03%)
Jul 19, 2022 22.18 22.49 22.13 22.30 16,056,818 +0.25(+1.16%)
Jul 18, 2022 22.32 22.59 21.95 22.04 24,035,678 +0.03(+0.12%)
Jul 15, 2022 21.69 22.09 21.47 22.01 18,920,258 +0.30(+1.37%)
Jul 14, 2022 21.73 21.84 21.41 21.72 30,300,950 -0.57(-2.55%)
Jul 13, 2022 22.11 22.68 22.07 22.29 26,070,386 +0.09(+0.42%)
Jul 12, 2022 22.04 22.40 22.01 22.19 26,279,076 -0.26(-1.17%)
Jul 11, 2022 22.73 22.78 22.37 22.46 27,015,038 -0.93(-3.96%)
Jul 08, 2022 23.44 23.48 23.13 23.38 17,044,034 +0.20(+0.84%)
Jul 07, 2022 22.93 23.35 22.92 23.19 27,048,528 +0.80(+3.56%)
Jul 06, 2022 22.49 22.55 21.93 22.39 28,908,906 -0.05(-0.23%)
Jul 05, 2022 22.30 22.47 22.01 22.44 39,659,228 -0.54(-2.36%)
Jul 01, 2022 22.75 23.08 22.44 22.98 25,822,784 -0.27(-1.17%)
Jun 30, 2022 23.07 23.54 22.95 23.25 36,631,488 -0.33(-1.40%)
Jun 29, 2022 23.77 23.84 23.31 23.59 26,317,202 +0.10(+0.43%)
Jun 28, 2022 24.09 24.21 23.29 23.48 24,833,596 -0.20(-0.86%)
Jun 27, 2022 23.34 23.88 23.29 23.69 29,930,382 +0.59(+2.57%)
Jun 24, 2022 23.01 23.39 22.77 23.09 32,786,838 +0.05(+0.22%)
Jun 23, 2022 23.65 23.69 22.88 23.04 31,639,458 -0.51(-2.16%)
Jun 22, 2022 23.29 23.96 23.18 23.55 29,469,016 -0.13(-0.54%)
Jun 21, 2022 23.89 24.04 23.59 23.68 23,963,038 -0.03(-0.11%)
Jun 17, 2022 23.92 24.04 23.44 23.70 38,975,420 -0.30(-1.24%)
Jun 16, 2022 24.15 24.38 23.58 24.00 39,021,796 -1.11(-4.43%)
Jun 15, 2022 24.74 25.34 24.42 25.11 34,645,400 +0.66(+2.71%)
Jun 14, 2022 24.69 24.77 24.21 24.45 34,349,592 -0.19(-0.76%)
Jun 13, 2022 24.97 25.11 24.35 24.64 52,168,140 -1.28(-4.95%)
Jun 10, 2022 25.77 26.12 25.68 25.92 41,869,476 -0.81(-3.02%)
Jun 09, 2022 26.94 27.24 26.67 26.73 40,522,928 -0.46(-1.69%)
Jun 08, 2022 27.76 27.92 27.11 27.19 41,980,320 -0.62(-2.25%)
Jun 07, 2022 27.62 27.95 27.44 27.81 40,329,204 -0.47(-1.66%)
Jun 06, 2022 28.76 28.82 28.17 28.28 22,865,764 -0.30(-1.05%)
Jun 03, 2022 28.48 28.69 28.34 28.58 31,443,350 -0.24(-0.84%)
Jun 02, 2022 28.74 28.91 28.39 28.82 33,974,392 +0.36(+1.25%)
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.