Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

13.83 +0.12 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.811 10.01 9.688 9.952 79,223 -0.06(-0.62%)
May 28, 2020 10.19 10.23 9.970 10.01 301,283 -0.31(-2.99%)
May 27, 2020 10.09 10.32 9.944 10.32 140,927 +0.47(+4.75%)
May 26, 2020 9.997 10.06 9.741 9.855 257,305 +0.81(+8.98%)
May 22, 2020 8.964 9.051 8.828 9.044 75,596 -0.06(-0.68%)
May 21, 2020 8.832 9.105 8.832 9.105 58,625 +0.45(+5.20%)
May 20, 2020 8.673 8.814 8.580 8.655 40,325 +0.19(+2.19%)
May 19, 2020 8.576 8.655 8.435 8.470 47,588 -0.07(-0.83%)
May 18, 2020 8.232 8.541 8.206 8.541 29,902 +0.58(+7.32%)
May 15, 2020 7.950 8.117 7.844 7.958 47,602 +0.01(+0.11%)
May 14, 2020 7.579 7.967 7.467 7.950 130,987 +0.19(+2.50%)
May 13, 2020 7.914 7.976 7.632 7.756 93,370 -0.17(-2.12%)
May 12, 2020 8.320 8.369 7.897 7.923 76,788 -0.20(-2.50%)
May 11, 2020 8.223 8.250 8.104 8.126 72,515 -0.23(-2.75%)
May 08, 2020 8.294 8.373 8.197 8.355 138,726 +0.13(+1.61%)
May 07, 2020 8.453 8.453 8.135 8.223 334,755 -0.42(-4.90%)
May 06, 2020 8.753 8.782 8.576 8.647 72,049 -0.26(-2.97%)
May 05, 2020 9.088 9.200 8.858 8.911 94,210 -0.04(-0.39%)
May 04, 2020 8.903 8.964 8.700 8.947 124,632 -0.04(-0.49%)
May 01, 2020 9.105 9.105 8.850 8.991 47,828 -0.37(-3.96%)
Apr 30, 2020 9.564 9.608 9.229 9.361 129,217 -0.47(-4.76%)
Apr 29, 2020 9.450 9.829 9.450 9.829 235,486 +0.58(+6.30%)
Apr 28, 2020 8.955 9.353 8.929 9.247 213,376 +0.66(+7.71%)
Apr 27, 2020 8.453 8.603 8.355 8.585 94,280 +0.38(+4.62%)
Apr 24, 2020 8.788 8.788 7.879 8.206 344,775 -0.97(-10.58%)
Apr 23, 2020 9.494 9.494 9.026 9.176 243,935 -0.30(-3.17%)
Apr 22, 2020 9.247 9.485 9.238 9.476 57,291 +0.41(+4.58%)
Apr 21, 2020 9.017 9.176 8.920 9.061 98,916 -0.26(-2.75%)
Apr 20, 2020 9.070 9.335 9.000 9.317 107,390 +0.09(+0.96%)
Apr 17, 2020 9.326 9.379 9.088 9.229 114,698 +0.14(+1.55%)
Apr 16, 2020 9.194 9.238 9.044 9.088 135,326 -0.09(-0.96%)
Apr 15, 2020 9.053 9.282 9.008 9.176 84,267 -0.09(-0.95%)
Apr 14, 2020 9.185 9.348 9.185 9.264 126,475 +0.30(+3.35%)
Apr 13, 2020 8.964 8.982 8.737 8.964 78,216 -0.19(-2.03%)
Apr 09, 2020 9.317 9.432 9.044 9.150 92,144 +0.13(+1.47%)
Apr 08, 2020 8.585 9.114 8.541 9.017 86,108 +0.32(+3.65%)
Apr 07, 2020 8.858 9.008 8.620 8.700 124,132 +0.45(+5.45%)
Apr 06, 2020 8.135 8.430 8.047 8.250 324,359 +0.55(+7.10%)
Apr 03, 2020 7.897 7.897 7.510 7.703 251,158 -0.34(-4.28%)
Apr 02, 2020 8.188 8.221 7.835 8.047 32,143 +0.08(+1.00%)
Apr 01, 2020 7.976 8.117 7.875 7.967 89,180 -0.51(-6.04%)
Mar 31, 2020 8.867 8.920 8.465 8.479 159,052 -0.37(-4.19%)
Mar 30, 2020 9.150 9.150 8.850 8.850 113,490 -0.18(-1.96%)
Mar 27, 2020 8.991 9.353 8.973 9.026 105,518 -0.73(-7.50%)
Mar 26, 2020 9.423 9.952 9.423 9.758 157,072 +0.61(+6.65%)
Mar 25, 2020 8.373 9.223 8.267 9.150 151,429 +0.88(+10.67%)
Mar 24, 2020 8.197 8.470 8.142 8.267 88,111 +0.71(+9.46%)
Mar 23, 2020 7.817 7.906 7.394 7.553 101,867 -0.64(-7.86%)
Mar 20, 2020 8.550 8.929 8.047 8.197 185,761 +0.25(+3.11%)
Mar 19, 2020 7.226 8.258 6.958 7.950 418,022 +0.65(+8.95%)
Mar 18, 2020 8.391 8.514 7.138 7.297 289,519 -2.10(-22.32%)
Mar 17, 2020 9.247 9.626 8.916 9.394 112,295 +0.47(+5.31%)
Mar 16, 2020 9.917 9.917 8.823 8.920 583,057 -2.32(-20.64%)
Mar 13, 2020 11.12 11.77 10.15 11.24 135,666 +0.94(+9.17%)
Mar 12, 2020 10.61 10.67 9.705 10.30 629,185 -1.77(-14.69%)
Mar 11, 2020 13.25 13.40 11.55 12.07 690,014 -1.50(-11.05%)
Mar 10, 2020 13.06 13.60 12.76 13.57 99,703 +1.28(+10.37%)
Mar 09, 2020 13.02 13.27 9.564 12.29 314,738 -2.11(-14.63%)
Mar 06, 2020 14.19 14.57 14.06 14.40 406,772 -0.57(-3.82%)
Mar 05, 2020 15.75 15.75 14.71 14.97 199,868 -1.32(-8.12%)
Mar 04, 2020 16.40 16.40 16.03 16.30 433,472 +0.15(+0.93%)
Mar 03, 2020 16.50 16.92 15.99 16.15 129,924 -0.17(-1.03%)
Mar 02, 2020 16.10 16.44 16.01 16.31 280,434 +0.58(+3.70%)
Feb 28, 2020 15.34 15.75 15.15 15.73 1,026,280 -0.10(-0.61%)
Feb 27, 2020 15.97 16.62 15.79 15.83 1,470,330 -0.84(-5.04%)
Feb 26, 2020 16.98 17.23 16.59 16.67 307,222 -0.25(-1.50%)
Feb 25, 2020 17.37 17.43 16.78 16.92 138,861 -0.31(-1.79%)
Feb 24, 2020 17.56 17.74 17.13 17.23 138,701 -0.89(-4.89%)
Feb 21, 2020 18.03 18.25 17.94 18.12 47,602 -0.09(-0.48%)
Feb 20, 2020 18.32 18.32 18.13 18.21 165,946 -0.35(-1.91%)
Feb 19, 2020 18.35 18.59 18.34 18.56 141,746 +0.29(+1.58%)
Feb 18, 2020 18.19 18.27 18.06 18.27 33,668 -0.03(-0.14%)
Feb 14, 2020 18.35 18.35 18.15 18.30 14,960 +0.16(+0.88%)
Feb 13, 2020 18.18 18.24 18.11 18.14 58,798 -0.06(-0.34%)
Feb 12, 2020 18.03 18.33 18.00 18.20 268,647 +0.18(+0.98%)
Feb 11, 2020 17.77 18.03 17.72 18.03 215,085 +0.56(+3.23%)
Feb 10, 2020 17.81 17.82 17.36 17.46 275,340 -0.49(-2.72%)
Feb 07, 2020 18.31 18.31 17.95 17.95 96,451 -0.65(-3.49%)
Feb 06, 2020 19.10 19.10 18.48 18.60 229,057 -0.47(-2.48%)
Feb 05, 2020 19.22 19.23 18.99 19.07 501,546 +0.18(+0.96%)
Feb 04, 2020 19.10 19.20 18.86 18.89 595,429 +0.21(+1.13%)
Feb 03, 2020 18.51 18.78 18.51 18.68 206,578 +0.42(+2.32%)
Jan 31, 2020 18.40 18.40 18.14 18.25 81,377 -0.34(-1.80%)
Jan 30, 2020 18.33 18.65 18.04 18.59 170,156 -0.34(-1.79%)
Jan 29, 2020 19.26 19.28 18.89 18.93 253,187 -0.40(-2.08%)
Jan 28, 2020 19.06 19.34 18.93 19.33 468,054 +0.57(+3.06%)
Jan 27, 2020 18.88 18.98 18.71 18.76 311,929 -0.77(-3.93%)
Jan 24, 2020 19.73 19.73 19.45 19.53 303,974 -0.27(-1.38%)
Jan 23, 2020 19.38 19.80 19.31 19.80 323,791 +0.38(+1.94%)
Jan 22, 2020 19.40 19.48 19.30 19.42 242,054 +0.20(+1.02%)
Jan 21, 2020 19.41 19.41 19.19 19.23 127,720 -0.11(-0.55%)
Jan 17, 2020 18.97 19.33 18.93 19.33 301,027 +0.44(+2.34%)
Jan 16, 2020 19.19 19.20 18.71 18.89 444,809 -0.14(-0.73%)
Jan 15, 2020 19.14 19.20 18.93 19.03 139,528 -0.23(-1.20%)
Jan 14, 2020 19.08 19.28 19.02 19.26 92,672 +0.25(+1.32%)
Jan 13, 2020 18.86 19.01 18.85 19.01 160,680 +0.21(+1.10%)
Jan 10, 2020 18.93 19.11 18.73 18.80 1,165,347 -0.04(-0.23%)
Jan 09, 2020 18.76 18.94 18.74 18.85 637,243 +0.11(+0.57%)
Jan 08, 2020 18.73 18.93 18.57 18.74 200,184 -0.16(-0.84%)
Jan 07, 2020 18.66 18.93 18.57 18.90 256,367 +0.09(+0.47%)
Jan 06, 2020 18.77 18.87 18.67 18.81 92,676 -0.04(-0.23%)
Jan 03, 2020 18.78 19.02 18.78 18.86 102,344 -0.10(-0.51%)
Jan 02, 2020 18.87 19.03 18.85 18.95 324,635 +0.19(+0.99%)
Dec 31, 2019 18.72 18.78 18.67 18.77 69,363 +0.08(+0.42%)
Dec 30, 2019 18.64 18.78 18.62 18.69 92,474 +0.16(+0.88%)
Dec 27, 2019 18.56 18.58 18.37 18.52 355,996 -0.10(-0.51%)
Dec 26, 2019 18.41 18.63 18.41 18.62 54,613 +0.42(+2.32%)
Dec 24, 2019 18.24 18.24 18.18 18.20 31,734 -0.02(-0.12%)
Dec 23, 2019 18.05 18.22 18.05 18.22 131,132 +0.34(+1.87%)
Dec 20, 2019 18.00 18.05 17.81 17.88 102,571 -0.20(-1.12%)
Dec 19, 2019 17.88 18.11 17.86 18.09 130,150 +0.22(+1.23%)
Dec 18, 2019 17.75 17.91 17.70 17.87 82,762 +0.17(+0.95%)
Dec 17, 2019 17.67 17.71 17.62 17.70 126,994 -0.16(-0.89%)
Dec 16, 2019 17.65 17.91 17.65 17.86 561,837 +0.43(+2.48%)
Dec 13, 2019 17.27 17.43 17.22 17.43 87,360 +0.07(+0.38%)
Dec 12, 2019 17.08 17.38 17.06 17.36 188,173 +0.37(+2.19%)
Dec 11, 2019 16.86 16.99 16.86 16.99 59,970 +0.32(+1.94%)
Dec 10, 2019 16.70 16.70 16.57 16.66 111,474 -0.06(-0.37%)
Dec 09, 2019 16.70 16.80 16.67 16.73 137,576 +0.15(+0.90%)
Dec 06, 2019 16.38 16.72 16.37 16.58 185,113 +0.35(+2.19%)
Dec 05, 2019 16.04 16.26 16.04 16.22 36,828 +0.15(+0.96%)
Dec 04, 2019 16.19 16.19 16.06 16.07 68,543 +0.06(+0.37%)
Dec 03, 2019 15.88 16.03 15.84 16.01 76,673 +0.13(+0.83%)
Dec 02, 2019 15.91 15.92 15.84 15.88 15,037 +0.08(+0.50%)
Nov 29, 2019 15.83 15.90 15.75 15.80 25,808 +0.29(+1.86%)
Nov 27, 2019 15.47 15.58 15.32 15.51 54,700 -0.03(-0.16%)
Nov 26, 2019 15.48 15.56 15.27 15.53 36,266 -0.19(-1.18%)
Nov 25, 2019 15.71 15.76 15.68 15.72 22,115 -0.03(-0.19%)
Nov 22, 2019 15.69 15.75 15.67 15.75 79,481 +0.19(+1.21%)
Nov 21, 2019 15.43 15.59 15.32 15.56 18,023 +0.27(+1.78%)
Nov 20, 2019 15.31 15.38 15.23 15.29 39,130 -0.05(-0.34%)
Nov 19, 2019 15.35 15.35 15.19 15.34 21,073 +0.06(+0.40%)
Nov 18, 2019 15.50 15.50 15.27 15.28 14,943 -0.26(-1.69%)
Nov 15, 2019 15.39 15.57 15.39 15.54 85,305 +0.21(+1.37%)
Nov 14, 2019 15.23 15.39 15.20 15.33 21,127 +0.15(+0.98%)
Nov 13, 2019 15.15 15.19 15.00 15.18 84,758 -0.07(-0.46%)
Nov 12, 2019 15.25 15.27 15.16 15.25 35,887 -0.33(-2.14%)
Nov 11, 2019 15.37 15.59 15.37 15.59 48,086 +0.24(+1.54%)
Nov 08, 2019 15.67 15.69 15.32 15.35 182,487 -0.66(-4.10%)
Nov 07, 2019 15.99 16.08 15.98 16.01 32,138 +0.05(+0.33%)
Nov 06, 2019 15.88 16.01 15.84 15.95 89,836 -0.31(-1.88%)
Nov 05, 2019 16.23 16.26 16.11 16.26 25,850 -0.08(-0.48%)
Nov 04, 2019 16.48 16.48 16.29 16.34 188,281 -0.03(-0.16%)
Nov 01, 2019 16.20 16.39 16.19 16.37 50,932 +0.41(+2.58%)
Oct 31, 2019 16.10 16.10 15.83 15.95 13,935 -0.21(-1.30%)
Oct 30, 2019 15.86 16.18 15.81 16.16 184,183 +0.18(+1.15%)
Oct 29, 2019 15.95 16.04 15.91 15.98 51,911 -0.01(-0.06%)
Oct 28, 2019 15.94 16.04 15.94 15.99 67,310 +0.16(+1.00%)
Oct 25, 2019 15.82 15.94 15.74 15.83 112,141 +0.10(+0.61%)
Oct 24, 2019 15.93 15.93 15.68 15.74 70,948 -0.13(-0.83%)
Oct 23, 2019 15.68 15.87 15.67 15.87 331,631 +0.15(+0.95%)
Oct 22, 2019 15.51 15.76 15.51 15.72 49,798 +0.28(+1.81%)
Oct 21, 2019 15.31 15.44 15.23 15.44 19,207 +0.10(+0.63%)
Oct 18, 2019 15.25 15.40 15.21 15.34 11,419 +0.11(+0.75%)
Oct 17, 2019 15.31 15.31 15.20 15.23 8,900 +0.05(+0.35%)
Oct 16, 2019 14.89 15.20 14.87 15.18 97,091 +0.16(+1.05%)
Oct 15, 2019 15.15 15.18 15.02 15.02 39,176 -0.18(-1.15%)
Oct 14, 2019 15.13 15.22 15.13 15.19 5,826 -0.05(-0.34%)
Oct 11, 2019 15.08 15.31 15.08 15.25 377,879 +0.39(+2.65%)
Oct 10, 2019 14.90 15.07 14.81 14.85 278,681 -0.11(-0.77%)
Oct 09, 2019 14.95 15.04 14.83 14.97 107,030 +0.15(+1.01%)
Oct 08, 2019 14.95 15.03 14.80 14.82 54,861 -0.11(-0.70%)
Oct 07, 2019 15.48 15.75 14.90 14.92 111,061 -0.44(-2.85%)
Oct 04, 2019 15.11 15.36 15.11 15.36 108,830 +0.32(+2.15%)
Oct 03, 2019 14.75 15.08 14.74 15.04 129,949 +0.26(+1.78%)
Oct 02, 2019 14.71 14.77 14.64 14.77 17,078 -0.15(-0.98%)
Oct 01, 2019 14.94 14.96 14.91 14.92 29,046 -0.15(-1.01%)
Sep 30, 2019 14.97 15.14 14.93 15.07 28,177 +0.11(+0.70%)
Sep 27, 2019 14.96 14.97 14.84 14.97 10,163 +0.08(+0.53%)
Sep 26, 2019 14.92 14.97 14.82 14.89 30,001 +0.07(+0.47%)
Sep 25, 2019 14.62 14.82 14.53 14.82 25,716 -0.03(-0.17%)
Sep 24, 2019 14.87 14.87 14.74 14.84 53,864 -0.02(-0.15%)
Sep 23, 2019 14.85 14.86 14.81 14.86 5,821 -0.11(-0.73%)
Sep 20, 2019 14.95 14.97 14.82 14.97 13,018 -0.02(-0.12%)
Sep 19, 2019 15.05 15.12 14.95 14.99 103,589 +0.06(+0.41%)
Sep 18, 2019 14.94 14.97 14.84 14.93 9,080 -0.02(-0.12%)
Sep 17, 2019 14.70 14.97 14.70 14.95 51,187 +0.21(+1.43%)
Sep 16, 2019 14.65 14.82 14.58 14.74 64,537 -0.12(-0.83%)
Sep 13, 2019 15.17 15.17 14.81 14.86 24,209 -0.27(-1.79%)
Sep 12, 2019 15.10 15.18 14.99 15.13 28,452 +0.16(+1.05%)
Sep 11, 2019 14.77 14.98 14.77 14.97 50,154 +0.40(+2.76%)
Sep 10, 2019 14.45 14.57 14.33 14.57 106,302 -0.04(-0.30%)
Sep 09, 2019 14.93 14.95 14.55 14.62 261,847 -0.32(-2.17%)
Sep 06, 2019 15.09 15.12 14.92 14.94 142,746 -0.02(-0.12%)
Sep 05, 2019 15.06 15.11 14.94 14.96 148,577 +0.09(+0.59%)
Sep 04, 2019 14.77 14.89 14.77 14.87 166,481 +0.34(+2.35%)
Sep 03, 2019 14.73 14.84 14.50 14.53 116,714 -0.29(-1.97%)
Aug 30, 2019 14.76 14.83 14.71 14.82 7,194 +0.28(+1.95%)
Aug 29, 2019 14.27 14.57 14.25 14.54 38,261 +0.33(+2.34%)
Aug 28, 2019 13.98 14.20 13.96 14.20 88,995 +0.18(+1.25%)
Aug 27, 2019 14.07 14.19 13.78 14.03 130,937 +0.01(+0.06%)
Aug 26, 2019 14.38 14.38 13.89 14.02 303,822 -0.36(-2.50%)
Aug 23, 2019 14.67 14.80 14.22 14.38 160,789 -0.49(-3.30%)
Aug 22, 2019 15.04 15.09 14.87 14.87 66,498 -0.28(-1.85%)
Aug 21, 2019 14.92 15.15 14.92 15.15 124,344 +0.36(+2.45%)
Aug 20, 2019 14.53 14.85 14.36 14.79 239,909 +0.08(+0.57%)
Aug 19, 2019 15.18 15.23 14.63 14.70 181,911 -0.30(-1.98%)
Aug 16, 2019 15.16 15.20 14.94 15.00 109,286 -0.02(-0.12%)
Aug 15, 2019 15.20 15.21 14.78 15.02 241,263 -0.18(-1.21%)
Aug 14, 2019 15.55 15.67 15.19 15.20 192,282 -0.67(-4.25%)
Aug 13, 2019 15.66 16.09 15.57 15.88 111,867 +0.07(+0.44%)
Aug 12, 2019 15.62 15.89 15.57 15.81 229,197 -0.27(-1.69%)
Aug 09, 2019 16.11 16.23 16.02 16.08 84,506 +0.05(+0.33%)
Aug 08, 2019 15.75 16.17 15.75 16.02 208,202 +0.47(+3.04%)
Aug 07, 2019 15.28 15.55 15.25 15.55 91,922 +0.04(+0.28%)
Aug 06, 2019 15.60 15.60 15.27 15.51 119,103 +0.31(+2.02%)
Aug 05, 2019 15.39 15.40 15.19 15.20 65,306 -0.67(-4.19%)
Aug 02, 2019 15.99 16.03 15.70 15.87 88,617 -0.18(-1.09%)
Aug 01, 2019 16.02 16.24 16.02 16.04 42,044 +0.11(+0.66%)
Jul 31, 2019 16.24 16.27 15.84 15.94 59,938 -0.16(-0.98%)
Jul 30, 2019 15.96 16.13 15.93 16.09 35,228 +0.14(+0.88%)
Jul 29, 2019 15.86 15.96 15.76 15.95 46,175 +0.02(+0.11%)
Jul 26, 2019 15.79 15.95 15.78 15.94 14,046 +0.22(+1.39%)
Jul 25, 2019 15.83 15.83 15.59 15.72 35,828 -0.22(-1.37%)
Jul 24, 2019 15.95 16.02 15.89 15.94 45,160 +0.13(+0.83%)
Jul 23, 2019 16.08 16.08 15.81 15.81 29,422 -0.26(-1.63%)
Jul 22, 2019 16.17 16.17 16.04 16.07 31,468 -0.04(-0.27%)
Jul 19, 2019 16.36 16.37 16.08 16.11 53,901 -0.22(-1.34%)
Jul 18, 2019 16.14 16.33 16.14 16.33 25,371 +0.27(+1.69%)
Jul 17, 2019 16.00 16.11 16.00 16.06 18,438 +0.03(+0.16%)
Jul 16, 2019 15.97 16.11 15.96 16.03 143,579 -0.01(-0.05%)
Jul 15, 2019 16.08 16.11 16.00 16.04 88,622 -0.08(-0.49%)
Jul 12, 2019 16.30 16.34 16.12 16.12 100,493 -0.14(-0.86%)
Jul 11, 2019 16.24 16.27 16.08 16.26 114,205 -0.03(-0.19%)
Jul 10, 2019 16.16 16.38 16.16 16.29 150,742 +0.41(+2.57%)
Jul 09, 2019 15.85 16.00 15.79 15.88 176,673 +0.11(+0.72%)
Jul 08, 2019 15.62 15.81 15.62 15.77 89,258 +0.31(+1.98%)
Jul 05, 2019 15.18 15.48 15.16 15.46 47,620 +0.62(+4.19%)
Jul 03, 2019 14.73 14.89 14.73 14.84 8,907 +0.14(+0.95%)
Jul 02, 2019 14.76 14.81 14.58 14.70 17,079 -0.04(-0.30%)
Jul 01, 2019 14.96 15.02 14.70 14.75 111,247 -0.07(-0.47%)
Jun 28, 2019 14.75 14.83 14.75 14.82 85,876 +0.17(+1.14%)
Jun 27, 2019 14.45 14.65 14.34 14.65 12,130 +0.13(+0.91%)
Jun 26, 2019 14.62 14.62 14.42 14.52 26,949 +0.02(+0.12%)
Jun 25, 2019 14.71 14.76 14.45 14.50 32,935 -0.29(-1.98%)
Jun 24, 2019 14.84 14.91 14.71 14.79 56,830 -0.06(-0.38%)
Jun 21, 2019 14.85 14.85 14.74 14.85 16,444 -0.03(-0.18%)
Jun 20, 2019 14.91 14.98 14.81 14.88 75,312 +0.18(+1.22%)
Jun 19, 2019 14.40 14.73 14.34 14.70 105,256 +0.29(+2.04%)
Jun 18, 2019 14.39 14.46 14.38 14.40 28,003 +0.25(+1.79%)
Jun 17, 2019 14.19 14.22 14.09 14.15 21,415 +0.01(+0.04%)
Jun 14, 2019 14.30 14.30 14.04 14.15 227,191 -0.14(-0.97%)
Jun 13, 2019 14.20 14.34 14.20 14.28 35,424 +0.22(+1.60%)
Jun 12, 2019 14.12 14.24 14.02 14.06 85,735 -0.12(-0.85%)
Jun 11, 2019 14.03 14.21 13.97 14.18 102,215 +0.18(+1.30%)
Jun 10, 2019 13.98 14.00 13.89 14.00 28,772 +0.03(+0.19%)
Jun 07, 2019 13.95 14.09 13.95 13.97 52,571 +0.19(+1.38%)
Jun 06, 2019 13.83 13.90 13.77 13.78 10,589 +0.09(+0.69%)
Jun 05, 2019 13.94 13.95 13.69 13.69 10,181 -0.18(-1.31%)
Jun 04, 2019 13.81 13.90 13.77 13.87 22,474 +0.16(+1.15%)
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.