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: 4:15 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 9.831 10.03 9.707 9.972 79,067 -0.06(-0.62%)
May 28, 2020 10.21 10.26 9.990 10.03 300,687 -0.31(-2.99%)
May 27, 2020 10.11 10.34 9.963 10.34 140,648 +0.47(+4.74%)
May 26, 2020 10.02 10.08 9.760 9.875 256,797 +0.81(+8.98%)
May 22, 2020 8.982 9.069 8.845 9.062 75,447 -0.06(-0.68%)
May 21, 2020 8.849 9.123 8.849 9.123 58,509 +0.45(+5.20%)
May 20, 2020 8.690 8.832 8.597 8.673 40,246 +0.19(+2.19%)
May 19, 2020 8.593 8.673 8.452 8.487 47,494 -0.07(-0.83%)
May 18, 2020 8.248 8.558 8.222 8.558 29,842 +0.58(+7.32%)
May 15, 2020 7.965 8.133 7.859 7.974 47,508 +0.01(+0.11%)
May 14, 2020 7.594 7.983 7.482 7.965 130,728 +0.19(+2.50%)
May 13, 2020 7.930 7.992 7.647 7.771 93,185 -0.17(-2.12%)
May 12, 2020 8.337 8.385 7.912 7.939 76,636 -0.20(-2.50%)
May 11, 2020 8.239 8.266 8.120 8.142 72,371 -0.23(-2.75%)
May 08, 2020 8.310 8.390 8.213 8.372 138,452 +0.13(+1.61%)
May 07, 2020 8.469 8.469 8.151 8.239 334,093 -0.42(-4.90%)
May 06, 2020 8.770 8.799 8.593 8.664 71,906 -0.27(-2.97%)
May 05, 2020 9.106 9.218 8.876 8.929 94,024 -0.04(-0.39%)
May 04, 2020 8.920 8.982 8.718 8.964 124,386 -0.04(-0.49%)
May 01, 2020 9.123 9.123 8.867 9.009 47,734 -0.37(-3.96%)
Apr 30, 2020 9.583 9.627 9.247 9.380 128,961 -0.47(-4.76%)
Apr 29, 2020 9.468 9.848 9.468 9.848 235,021 +0.58(+6.30%)
Apr 28, 2020 8.973 9.371 8.947 9.265 212,955 +0.66(+7.71%)
Apr 27, 2020 8.469 8.620 8.372 8.602 94,094 +0.38(+4.62%)
Apr 24, 2020 8.805 8.805 7.895 8.222 344,094 -0.97(-10.58%)
Apr 23, 2020 9.512 9.512 9.044 9.194 243,452 -0.30(-3.17%)
Apr 22, 2020 9.265 9.504 9.256 9.495 57,178 +0.42(+4.58%)
Apr 21, 2020 9.035 9.194 8.938 9.079 98,720 -0.26(-2.75%)
Apr 20, 2020 9.088 9.353 9.017 9.336 107,178 +0.09(+0.96%)
Apr 17, 2020 9.345 9.397 9.106 9.247 114,471 +0.14(+1.55%)
Apr 16, 2020 9.212 9.256 9.062 9.106 135,058 -0.09(-0.96%)
Apr 15, 2020 9.070 9.300 9.026 9.194 84,100 -0.09(-0.95%)
Apr 14, 2020 9.203 9.367 9.203 9.283 126,225 +0.30(+3.35%)
Apr 13, 2020 8.982 9.000 8.754 8.982 78,061 -0.19(-2.03%)
Apr 09, 2020 9.336 9.451 9.062 9.168 91,962 +0.13(+1.47%)
Apr 08, 2020 8.602 9.132 8.558 9.035 85,938 +0.32(+3.65%)
Apr 07, 2020 8.876 9.026 8.637 8.717 123,887 +0.45(+5.45%)
Apr 06, 2020 8.151 8.447 8.063 8.266 323,717 +0.55(+7.10%)
Apr 03, 2020 7.912 7.912 7.525 7.718 250,661 -0.34(-4.28%)
Apr 02, 2020 8.204 8.238 7.850 8.063 32,080 +0.08(+1.00%)
Apr 01, 2020 7.992 8.133 7.890 7.983 89,004 -0.51(-6.04%)
Mar 31, 2020 8.885 8.938 8.482 8.496 158,738 -0.37(-4.19%)
Mar 30, 2020 9.168 9.168 8.867 8.867 113,266 -0.18(-1.96%)
Mar 27, 2020 9.009 9.371 8.991 9.044 105,309 -0.73(-7.50%)
Mar 26, 2020 9.442 9.972 9.442 9.778 156,761 +0.61(+6.65%)
Mar 25, 2020 8.390 9.241 8.284 9.168 151,130 +0.88(+10.67%)
Mar 24, 2020 8.213 8.487 8.158 8.284 87,937 +0.72(+9.46%)
Mar 23, 2020 7.833 7.921 7.408 7.568 101,666 -0.65(-7.86%)
Mar 20, 2020 8.567 8.947 8.063 8.213 185,394 +0.25(+3.11%)
Mar 19, 2020 7.240 8.275 6.972 7.965 417,195 +0.65(+8.95%)
Mar 18, 2020 8.407 8.531 7.152 7.311 288,947 -2.10(-22.32%)
Mar 17, 2020 9.265 9.645 8.934 9.412 112,073 +0.47(+5.31%)
Mar 16, 2020 9.937 9.937 8.841 8.938 581,905 -2.32(-20.64%)
Mar 13, 2020 11.14 11.79 10.17 11.26 135,398 +0.95(+9.17%)
Mar 12, 2020 10.63 10.69 9.725 10.32 627,941 -1.78(-14.69%)
Mar 11, 2020 13.28 13.43 11.57 12.09 688,650 -1.50(-11.05%)
Mar 10, 2020 13.08 13.62 12.78 13.60 99,506 +1.28(+10.37%)
Mar 09, 2020 13.05 13.30 9.583 12.32 314,116 -2.11(-14.63%)
Mar 06, 2020 14.22 14.60 14.08 14.43 405,967 -0.57(-3.82%)
Mar 05, 2020 15.78 15.78 14.74 15.00 199,472 -1.33(-8.12%)
Mar 04, 2020 16.43 16.43 16.06 16.33 432,615 +0.15(+0.93%)
Mar 03, 2020 16.53 16.96 16.03 16.18 129,667 -0.17(-1.03%)
Mar 02, 2020 16.13 16.47 16.04 16.35 279,880 +0.58(+3.70%)
Feb 28, 2020 15.37 15.78 15.18 15.76 1,024,251 -0.10(-0.61%)
Feb 27, 2020 16.00 16.66 15.82 15.86 1,467,424 -0.84(-5.04%)
Feb 26, 2020 17.01 17.27 16.62 16.70 306,614 -0.25(-1.50%)
Feb 25, 2020 17.41 17.46 16.81 16.96 138,586 -0.31(-1.79%)
Feb 24, 2020 17.59 17.78 17.17 17.27 138,427 -0.89(-4.89%)
Feb 21, 2020 18.06 18.28 17.97 18.15 47,508 -0.09(-0.48%)
Feb 20, 2020 18.35 18.35 18.16 18.24 165,618 -0.35(-1.91%)
Feb 19, 2020 18.39 18.62 18.38 18.60 141,466 +0.29(+1.58%)
Feb 18, 2020 18.23 18.31 18.10 18.31 33,601 -0.03(-0.14%)
Feb 14, 2020 18.39 18.39 18.19 18.34 14,931 +0.16(+0.88%)
Feb 13, 2020 18.21 18.27 18.15 18.18 58,682 -0.06(-0.34%)
Feb 12, 2020 18.06 18.36 18.03 18.24 268,116 +0.18(+0.98%)
Feb 11, 2020 17.80 18.06 17.75 18.06 214,660 +0.57(+3.23%)
Feb 10, 2020 17.84 17.86 17.39 17.50 274,795 -0.49(-2.72%)
Feb 07, 2020 18.34 18.34 17.99 17.99 96,260 -0.65(-3.49%)
Feb 06, 2020 19.14 19.14 18.52 18.64 228,604 -0.47(-2.48%)
Feb 05, 2020 19.25 19.27 19.02 19.11 500,555 +0.18(+0.96%)
Feb 04, 2020 19.14 19.24 18.89 18.93 594,252 +0.21(+1.13%)
Feb 03, 2020 18.55 18.82 18.55 18.72 206,170 +0.42(+2.32%)
Jan 31, 2020 18.43 18.44 18.17 18.29 81,216 -0.34(-1.80%)
Jan 30, 2020 18.37 18.69 18.08 18.63 169,819 -0.34(-1.79%)
Jan 29, 2020 19.30 19.32 18.93 18.97 252,686 -0.40(-2.08%)
Jan 28, 2020 19.10 19.38 18.96 19.37 467,128 +0.57(+3.06%)
Jan 27, 2020 18.92 19.02 18.75 18.80 311,312 -0.77(-3.93%)
Jan 24, 2020 19.77 19.77 19.49 19.56 303,373 -0.27(-1.38%)
Jan 23, 2020 19.41 19.84 19.35 19.84 323,151 +0.38(+1.94%)
Jan 22, 2020 19.44 19.52 19.34 19.46 241,576 +0.20(+1.02%)
Jan 21, 2020 19.45 19.45 19.23 19.26 127,467 -0.11(-0.55%)
Jan 17, 2020 19.01 19.37 18.96 19.37 300,432 +0.44(+2.34%)
Jan 16, 2020 19.23 19.24 18.75 18.93 443,930 -0.14(-0.73%)
Jan 15, 2020 19.18 19.24 18.97 19.07 139,253 -0.23(-1.20%)
Jan 14, 2020 19.11 19.32 19.06 19.30 92,489 +0.25(+1.32%)
Jan 13, 2020 18.90 19.05 18.88 19.05 160,362 +0.21(+1.10%)
Jan 10, 2020 18.97 19.15 18.77 18.84 1,163,043 -0.04(-0.23%)
Jan 09, 2020 18.80 18.98 18.78 18.88 635,984 +0.11(+0.57%)
Jan 08, 2020 18.77 18.97 18.61 18.78 199,788 -0.16(-0.84%)
Jan 07, 2020 18.70 18.96 18.61 18.94 255,860 +0.09(+0.47%)
Jan 06, 2020 18.80 18.91 18.71 18.85 92,493 -0.04(-0.23%)
Jan 03, 2020 18.82 19.06 18.82 18.89 102,142 -0.10(-0.51%)
Jan 02, 2020 18.91 19.07 18.88 18.99 323,993 +0.19(+0.99%)
Dec 31, 2019 18.76 18.81 18.71 18.80 69,226 +0.08(+0.43%)
Dec 30, 2019 18.68 18.82 18.65 18.72 92,291 +0.16(+0.88%)
Dec 27, 2019 18.60 18.62 18.41 18.56 355,292 -0.10(-0.51%)
Dec 26, 2019 18.45 18.67 18.45 18.66 54,505 +0.42(+2.32%)
Dec 24, 2019 18.27 18.27 18.21 18.23 31,672 -0.02(-0.12%)
Dec 23, 2019 18.09 18.26 18.09 18.26 130,873 +0.34(+1.87%)
Dec 20, 2019 18.03 18.09 17.85 17.92 102,368 -0.20(-1.12%)
Dec 19, 2019 17.92 18.15 17.90 18.12 129,892 +0.22(+1.23%)
Dec 18, 2019 17.79 17.94 17.73 17.90 82,598 +0.17(+0.95%)
Dec 17, 2019 17.71 17.75 17.65 17.73 126,743 -0.16(-0.89%)
Dec 16, 2019 17.68 17.95 17.68 17.89 560,726 +0.43(+2.48%)
Dec 13, 2019 17.30 17.47 17.26 17.46 87,188 +0.07(+0.38%)
Dec 12, 2019 17.11 17.42 17.09 17.39 187,801 +0.37(+2.19%)
Dec 11, 2019 16.89 17.02 16.89 17.02 59,852 +0.32(+1.94%)
Dec 10, 2019 16.73 16.73 16.60 16.70 111,254 -0.06(-0.37%)
Dec 09, 2019 16.73 16.83 16.71 16.76 137,305 +0.15(+0.90%)
Dec 06, 2019 16.42 16.75 16.40 16.61 184,747 +0.36(+2.19%)
Dec 05, 2019 16.07 16.30 16.07 16.25 36,755 +0.16(+0.96%)
Dec 04, 2019 16.22 16.22 16.09 16.10 68,408 +0.06(+0.37%)
Dec 03, 2019 15.91 16.07 15.87 16.04 76,521 +0.13(+0.83%)
Dec 02, 2019 15.94 15.95 15.87 15.91 15,007 +0.08(+0.50%)
Nov 29, 2019 15.86 15.93 15.78 15.83 25,757 +0.29(+1.86%)
Nov 27, 2019 15.50 15.61 15.35 15.54 54,592 -0.03(-0.16%)
Nov 26, 2019 15.51 15.59 15.30 15.56 36,195 -0.19(-1.18%)
Nov 25, 2019 15.74 15.79 15.71 15.75 22,071 -0.03(-0.19%)
Nov 22, 2019 15.72 15.78 15.71 15.78 79,324 +0.19(+1.21%)
Nov 21, 2019 15.46 15.62 15.35 15.59 17,988 +0.27(+1.78%)
Nov 20, 2019 15.34 15.41 15.26 15.32 39,053 -0.05(-0.34%)
Nov 19, 2019 15.38 15.38 15.22 15.37 21,032 +0.06(+0.40%)
Nov 18, 2019 15.53 15.53 15.30 15.31 14,914 -0.26(-1.69%)
Nov 15, 2019 15.42 15.60 15.42 15.57 85,136 +0.21(+1.37%)
Nov 14, 2019 15.26 15.42 15.23 15.36 21,085 +0.15(+0.98%)
Nov 13, 2019 15.18 15.22 15.03 15.21 84,590 -0.07(-0.46%)
Nov 12, 2019 15.28 15.30 15.19 15.28 35,816 -0.33(-2.13%)
Nov 11, 2019 15.40 15.62 15.40 15.62 47,991 +0.24(+1.54%)
Nov 08, 2019 15.71 15.72 15.35 15.38 182,126 -0.66(-4.10%)
Nov 07, 2019 16.02 16.11 16.01 16.04 32,075 +0.05(+0.33%)
Nov 06, 2019 15.92 16.04 15.87 15.99 89,659 -0.31(-1.88%)
Nov 05, 2019 16.26 16.29 16.14 16.29 25,799 -0.08(-0.48%)
Nov 04, 2019 16.51 16.51 16.32 16.37 187,909 -0.03(-0.16%)
Nov 01, 2019 16.23 16.43 16.22 16.40 50,831 +0.41(+2.58%)
Oct 31, 2019 16.14 16.14 15.86 15.99 13,907 -0.21(-1.30%)
Oct 30, 2019 15.89 16.21 15.85 16.20 183,819 +0.18(+1.15%)
Oct 29, 2019 15.99 16.07 15.94 16.01 51,809 -0.01(-0.05%)
Oct 28, 2019 15.97 16.07 15.97 16.02 67,177 +0.16(+1.00%)
Oct 25, 2019 15.85 15.97 15.77 15.86 111,920 +0.10(+0.61%)
Oct 24, 2019 15.96 15.96 15.71 15.77 70,808 -0.13(-0.83%)
Oct 23, 2019 15.71 15.90 15.71 15.90 330,975 +0.15(+0.95%)
Oct 22, 2019 15.54 15.79 15.54 15.75 49,699 +0.28(+1.81%)
Oct 21, 2019 15.34 15.47 15.26 15.47 19,170 +0.10(+0.63%)
Oct 18, 2019 15.28 15.43 15.24 15.37 11,397 +0.11(+0.75%)
Oct 17, 2019 15.34 15.34 15.23 15.26 8,882 +0.05(+0.35%)
Oct 16, 2019 14.92 15.23 14.90 15.21 96,899 +0.16(+1.05%)
Oct 15, 2019 15.18 15.21 15.05 15.05 39,099 -0.18(-1.15%)
Oct 14, 2019 15.16 15.25 15.16 15.22 5,814 -0.05(-0.34%)
Oct 11, 2019 15.11 15.34 15.11 15.28 377,132 +0.39(+2.65%)
Oct 10, 2019 14.92 15.10 14.84 14.88 278,130 -0.12(-0.77%)
Oct 09, 2019 14.98 15.07 14.86 15.00 106,818 +0.15(+1.01%)
Oct 08, 2019 14.98 15.06 14.83 14.85 54,753 -0.11(-0.70%)
Oct 07, 2019 15.51 15.78 14.93 14.95 110,841 -0.44(-2.85%)
Oct 04, 2019 15.14 15.39 15.14 15.39 108,614 +0.32(+2.15%)
Oct 03, 2019 14.78 15.11 14.77 15.07 129,692 +0.26(+1.78%)
Oct 02, 2019 14.74 14.80 14.67 14.80 17,044 -0.15(-0.98%)
Oct 01, 2019 14.97 14.99 14.94 14.95 28,988 -0.15(-1.01%)
Sep 30, 2019 14.99 15.17 14.96 15.10 28,121 +0.11(+0.70%)
Sep 27, 2019 14.99 15.00 14.87 14.99 10,143 +0.08(+0.53%)
Sep 26, 2019 14.95 15.00 14.85 14.92 29,942 +0.07(+0.47%)
Sep 25, 2019 14.64 14.85 14.56 14.85 25,665 -0.03(-0.17%)
Sep 24, 2019 14.90 14.90 14.77 14.87 53,758 -0.02(-0.15%)
Sep 23, 2019 14.88 14.89 14.84 14.89 5,810 -0.11(-0.73%)
Sep 20, 2019 14.98 15.00 14.85 15.00 12,992 -0.02(-0.12%)
Sep 19, 2019 15.08 15.15 14.98 15.02 103,384 +0.06(+0.41%)
Sep 18, 2019 14.97 15.00 14.87 14.96 9,063 -0.02(-0.12%)
Sep 17, 2019 14.73 15.00 14.73 14.98 51,086 +0.21(+1.43%)
Sep 16, 2019 14.68 14.85 14.61 14.77 64,409 -0.12(-0.83%)
Sep 13, 2019 15.20 15.20 14.84 14.89 24,161 -0.27(-1.79%)
Sep 12, 2019 15.13 15.21 15.02 15.16 28,396 +0.16(+1.05%)
Sep 11, 2019 14.80 15.01 14.80 15.00 50,055 +0.40(+2.76%)
Sep 10, 2019 14.48 14.60 14.35 14.60 106,092 -0.04(-0.30%)
Sep 09, 2019 14.96 14.98 14.57 14.64 261,330 -0.32(-2.17%)
Sep 06, 2019 15.12 15.15 14.95 14.97 142,464 -0.02(-0.12%)
Sep 05, 2019 15.09 15.14 14.97 14.99 148,283 +0.09(+0.59%)
Sep 04, 2019 14.80 14.92 14.80 14.90 166,152 +0.34(+2.35%)
Sep 03, 2019 14.76 14.87 14.53 14.56 116,483 -0.29(-1.97%)
Aug 30, 2019 14.79 14.85 14.74 14.85 7,180 +0.28(+1.95%)
Aug 29, 2019 14.30 14.60 14.28 14.56 38,186 +0.33(+2.34%)
Aug 28, 2019 14.01 14.23 13.99 14.23 88,819 +0.18(+1.25%)
Aug 27, 2019 14.10 14.22 13.81 14.06 130,678 +0.01(+0.06%)
Aug 26, 2019 14.41 14.41 13.92 14.05 303,221 -0.36(-2.50%)
Aug 23, 2019 14.70 14.83 14.25 14.41 160,472 -0.49(-3.30%)
Aug 22, 2019 15.07 15.12 14.90 14.90 66,366 -0.28(-1.85%)
Aug 21, 2019 14.95 15.18 14.95 15.18 124,099 +0.36(+2.45%)
Aug 20, 2019 14.56 14.88 14.39 14.82 239,434 +0.08(+0.57%)
Aug 19, 2019 15.21 15.26 14.66 14.73 181,552 -0.30(-1.99%)
Aug 16, 2019 15.19 15.23 14.97 15.03 109,070 -0.02(-0.12%)
Aug 15, 2019 15.23 15.24 14.81 15.05 240,786 -0.18(-1.21%)
Aug 14, 2019 15.58 15.71 15.22 15.23 191,901 -0.68(-4.25%)
Aug 13, 2019 15.69 16.12 15.60 15.91 111,646 +0.07(+0.44%)
Aug 12, 2019 15.65 15.93 15.61 15.84 228,744 -0.27(-1.69%)
Aug 09, 2019 16.14 16.26 16.06 16.11 84,338 +0.05(+0.33%)
Aug 08, 2019 15.78 16.21 15.78 16.06 207,790 +0.47(+3.04%)
Aug 07, 2019 15.31 15.58 15.28 15.58 91,740 +0.04(+0.28%)
Aug 06, 2019 15.63 15.63 15.30 15.54 118,867 +0.31(+2.02%)
Aug 05, 2019 15.42 15.43 15.22 15.23 65,176 -0.67(-4.19%)
Aug 02, 2019 16.02 16.07 15.73 15.90 88,441 -0.18(-1.09%)
Aug 01, 2019 16.06 16.28 16.06 16.07 41,960 +0.11(+0.66%)
Jul 31, 2019 16.28 16.30 15.87 15.97 59,820 -0.16(-0.98%)
Jul 30, 2019 16.00 16.16 15.96 16.13 35,159 +0.14(+0.88%)
Jul 29, 2019 15.89 15.99 15.79 15.99 46,084 +0.02(+0.11%)
Jul 26, 2019 15.82 15.98 15.81 15.97 14,018 +0.22(+1.39%)
Jul 25, 2019 15.86 15.86 15.62 15.75 35,757 -0.22(-1.37%)
Jul 24, 2019 15.99 16.05 15.92 15.97 45,071 +0.13(+0.83%)
Jul 23, 2019 16.11 16.11 15.84 15.84 29,364 -0.26(-1.63%)
Jul 22, 2019 16.21 16.21 16.07 16.10 31,406 -0.04(-0.27%)
Jul 19, 2019 16.39 16.40 16.12 16.14 53,794 -0.22(-1.34%)
Jul 18, 2019 16.17 16.36 16.17 16.36 25,321 +0.27(+1.69%)
Jul 17, 2019 16.03 16.15 16.03 16.09 18,401 +0.03(+0.16%)
Jul 16, 2019 16.00 16.14 16.00 16.07 143,295 -0.01(-0.05%)
Jul 15, 2019 16.11 16.14 16.03 16.07 88,447 -0.08(-0.49%)
Jul 12, 2019 16.33 16.37 16.15 16.15 100,295 -0.14(-0.86%)
Jul 11, 2019 16.28 16.30 16.11 16.29 113,979 -0.03(-0.19%)
Jul 10, 2019 16.20 16.41 16.19 16.32 150,444 +0.41(+2.57%)
Jul 09, 2019 15.88 16.03 15.82 15.92 176,324 +0.11(+0.72%)
Jul 08, 2019 15.65 15.84 15.65 15.80 89,082 +0.31(+1.98%)
Jul 05, 2019 15.21 15.51 15.19 15.50 47,526 +0.62(+4.19%)
Jul 03, 2019 14.76 14.92 14.76 14.87 8,889 +0.14(+0.95%)
Jul 02, 2019 14.78 14.84 14.61 14.73 17,045 -0.04(-0.30%)
Jul 01, 2019 14.99 15.05 14.73 14.78 111,027 -0.07(-0.47%)
Jun 28, 2019 14.78 14.86 14.78 14.85 85,706 +0.17(+1.14%)
Jun 27, 2019 14.48 14.68 14.37 14.68 12,106 +0.13(+0.90%)
Jun 26, 2019 14.64 14.64 14.45 14.55 26,896 +0.02(+0.12%)
Jun 25, 2019 14.74 14.79 14.48 14.53 32,870 -0.29(-1.98%)
Jun 24, 2019 14.87 14.94 14.74 14.82 56,717 -0.06(-0.38%)
Jun 21, 2019 14.88 14.88 14.77 14.88 16,411 -0.03(-0.18%)
Jun 20, 2019 14.94 15.01 14.84 14.91 75,163 +0.18(+1.22%)
Jun 19, 2019 14.43 14.76 14.37 14.73 105,048 +0.29(+2.04%)
Jun 18, 2019 14.42 14.49 14.41 14.43 27,948 +0.25(+1.79%)
Jun 17, 2019 14.22 14.25 14.12 14.18 21,373 +0.01(+0.04%)
Jun 14, 2019 14.33 14.33 14.07 14.17 226,742 -0.14(-0.97%)
Jun 13, 2019 14.23 14.37 14.23 14.31 35,354 +0.22(+1.60%)
Jun 12, 2019 14.15 14.27 14.04 14.09 85,565 -0.12(-0.85%)
Jun 11, 2019 14.06 14.23 14.00 14.21 102,013 +0.18(+1.30%)
Jun 10, 2019 14.01 14.03 13.91 14.03 28,716 +0.03(+0.19%)
Jun 07, 2019 13.98 14.12 13.98 14.00 52,467 +0.19(+1.38%)
Jun 06, 2019 13.86 13.92 13.80 13.81 10,568 +0.10(+0.69%)
Jun 05, 2019 13.97 13.97 13.71 13.71 10,161 -0.18(-1.31%)
Jun 04, 2019 13.84 13.93 13.80 13.90 22,430 +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.