Skip to main content

GX MSCI Greece ETF (NY: GREK )

42.08 -0.18 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 42.03 42.17 41.88 41.88 9,351 -0.05(-0.12%)
Aug 29, 2024 42.02 42.27 41.91 41.93 13,764 -0.00(-0.00%)
Aug 28, 2024 42.32 42.58 41.92 41.93 15,760 -1.00(-2.33%)
Aug 27, 2024 42.86 43.14 41.50 42.93 15,201 +0.20(+0.48%)
Aug 26, 2024 42.95 43.19 42.73 42.73 11,010 -0.12(-0.29%)
Aug 23, 2024 42.59 43.00 42.59 42.85 10,068 +0.60(+1.42%)
Aug 22, 2024 42.67 42.67 42.24 42.25 3,202 -0.49(-1.15%)
Aug 21, 2024 42.50 42.78 42.40 42.74 8,902 +0.68(+1.62%)
Aug 20, 2024 42.22 42.23 41.99 42.06 7,957 -0.22(-0.52%)
Aug 19, 2024 42.20 42.52 42.09 42.28 13,817 +0.26(+0.62%)
Aug 16, 2024 42.16 42.34 41.98 42.02 10,029 -0.18(-0.43%)
Aug 15, 2024 42.16 42.42 41.84 42.20 21,765 +0.28(+0.67%)
Aug 14, 2024 41.81 42.00 41.62 41.92 18,124 +0.44(+1.06%)
Aug 13, 2024 40.99 41.49 40.99 41.48 11,250 +0.53(+1.29%)
Aug 12, 2024 40.83 41.16 40.47 40.95 19,938 +0.48(+1.19%)
Aug 09, 2024 40.50 40.67 40.27 40.47 4,555 -0.24(-0.59%)
Aug 08, 2024 40.24 40.71 40.24 40.71 8,790 +0.52(+1.29%)
Aug 07, 2024 40.70 41.00 40.19 40.19 24,914 +0.27(+0.68%)
Aug 06, 2024 39.76 40.28 39.65 39.92 15,853 +0.66(+1.68%)
Aug 05, 2024 38.83 39.72 38.56 39.26 65,614 -2.42(-5.81%)
Aug 02, 2024 41.65 41.88 41.38 41.68 14,090 -0.50(-1.19%)
Aug 01, 2024 42.53 42.67 42.00 42.18 53,829 -0.76(-1.77%)
Jul 31, 2024 42.96 43.16 42.88 42.94 4,550 +0.81(+1.92%)
Jul 30, 2024 42.29 42.58 42.11 42.13 11,594 -0.27(-0.65%)
Jul 29, 2024 42.49 42.49 42.29 42.41 5,001 -0.10(-0.25%)
Jul 26, 2024 42.39 42.67 42.39 42.51 5,657 +0.33(+0.78%)
Jul 25, 2024 42.04 42.56 42.02 42.18 71,847 -0.08(-0.19%)
Jul 24, 2024 42.53 42.53 42.08 42.26 20,851 -0.63(-1.47%)
Jul 23, 2024 42.69 42.89 42.69 42.89 9,884 -0.33(-0.76%)
Jul 22, 2024 43.00 43.25 42.77 43.22 25,461 +0.94(+2.22%)
Jul 19, 2024 42.19 42.59 42.19 42.28 27,447 +0.42(+1.00%)
Jul 18, 2024 42.21 42.40 41.75 41.86 20,365 -0.03(-0.07%)
Jul 17, 2024 41.97 42.08 41.70 41.89 33,654 -0.28(-0.66%)
Jul 16, 2024 41.92 42.34 41.71 42.17 19,402 -0.10(-0.24%)
Jul 15, 2024 42.36 42.36 41.87 42.27 11,184 +0.27(+0.64%)
Jul 12, 2024 42.41 42.41 41.77 42.00 12,817 +0.37(+0.89%)
Jul 11, 2024 41.84 42.17 41.50 41.63 17,317 +0.02(+0.05%)
Jul 10, 2024 41.50 41.69 41.34 41.61 16,109 +0.20(+0.48%)
Jul 09, 2024 41.59 41.64 41.34 41.41 3,676 -0.03(-0.07%)
Jul 08, 2024 41.39 41.73 41.34 41.44 5,082 -0.03(-0.07%)
Jul 05, 2024 41.44 41.57 41.11 41.47 18,710 +1.03(+2.55%)
Jul 03, 2024 40.40 40.65 40.31 40.44 4,050 +0.40(+1.00%)
Jul 02, 2024 39.88 40.07 39.69 40.04 15,072 -0.21(-0.52%)
Jul 01, 2024 40.31 40.62 40.09 40.25 8,490 +0.48(+1.21%)
Jun 28, 2024 39.62 39.81 39.53 39.77 33,828 +0.31(+0.79%)
Jun 27, 2024 39.41 39.70 39.27 39.46 17,624 -0.08(-0.20%)
Jun 26, 2024 39.54 39.57 39.35 39.54 30,834 -0.35(-0.87%)
Jun 25, 2024 39.95 40.06 39.66 39.89 15,785 -0.03(-0.07%)
Jun 24, 2024 40.08 40.36 39.92 39.92 20,654 +0.11(+0.28%)
Jun 21, 2024 39.89 39.89 39.64 39.81 12,212 -0.04(-0.11%)
Jun 20, 2024 39.93 40.01 39.68 39.85 13,148 -0.25(-0.61%)
Jun 18, 2024 40.06 40.21 39.90 40.10 25,852 +0.44(+1.11%)
Jun 17, 2024 39.20 39.85 39.20 39.66 17,959 +0.24(+0.61%)
Jun 14, 2024 39.44 39.56 39.06 39.42 61,721 -1.13(-2.79%)
Jun 13, 2024 41.01 41.03 40.41 40.55 37,465 -0.82(-1.99%)
Jun 12, 2024 41.51 41.58 41.33 41.37 18,323 +0.29(+0.70%)
Jun 11, 2024 41.08 41.25 40.88 41.08 17,345 -0.41(-1.00%)
Jun 10, 2024 41.22 41.56 41.22 41.50 26,134 +0.12(+0.30%)
Jun 07, 2024 41.56 41.67 41.37 41.37 5,848 -0.23(-0.55%)
Jun 06, 2024 41.57 41.77 41.52 41.60 7,406 +0.47(+1.14%)
Jun 05, 2024 41.01 41.38 41.01 41.13 6,158 +0.66(+1.63%)
Jun 04, 2024 40.81 40.85 40.38 40.48 27,770 -0.66(-1.60%)
Jun 03, 2024 41.11 41.48 41.05 41.13 29,038 +0.09(+0.22%)
May 31, 2024 41.03 41.19 40.62 41.04 17,015 -0.01(-0.02%)
May 30, 2024 41.00 41.20 40.87 41.05 15,233 +0.23(+0.56%)
May 29, 2024 41.24 41.59 40.80 40.82 38,753 -1.44(-3.40%)
May 28, 2024 42.51 42.54 42.13 42.26 33,084 -0.07(-0.16%)
May 24, 2024 42.29 42.35 42.14 42.33 53,257 +0.44(+1.05%)
May 23, 2024 42.24 42.24 41.83 41.89 26,589 +0.08(+0.19%)
May 22, 2024 42.41 42.41 41.76 41.81 33,409 -1.26(-2.92%)
May 21, 2024 43.14 43.52 42.91 43.07 62,557 -0.09(-0.21%)
May 20, 2024 43.14 43.19 43.06 43.16 15,513 +0.38(+0.89%)
May 17, 2024 42.49 42.87 42.49 42.78 33,473 +0.30(+0.70%)
May 16, 2024 42.37 42.62 42.31 42.48 51,543 -0.17(-0.40%)
May 15, 2024 42.35 42.67 42.01 42.65 65,117 +0.91(+2.17%)
May 14, 2024 41.75 41.85 41.61 41.74 12,700 -0.01(-0.02%)
May 13, 2024 41.94 41.99 41.62 41.75 16,690 -0.28(-0.66%)
May 10, 2024 41.95 42.21 41.89 42.03 29,936 +0.22(+0.52%)
May 09, 2024 41.64 41.89 41.63 41.81 14,752 +0.33(+0.79%)
May 08, 2024 41.53 41.67 41.39 41.48 25,443 -0.22(-0.53%)
May 07, 2024 41.65 41.82 41.48 41.70 28,396 +0.36(+0.87%)
May 06, 2024 41.53 41.61 41.30 41.34 10,988 -0.06(-0.14%)
May 03, 2024 41.14 41.40 41.10 41.40 19,793 +0.34(+0.83%)
May 02, 2024 40.61 41.06 40.41 41.06 34,131 +0.87(+2.16%)
May 01, 2024 40.33 40.73 40.01 40.20 28,996 -0.10(-0.25%)
Apr 30, 2024 40.49 40.78 40.30 40.30 22,837 -0.40(-0.98%)
Apr 29, 2024 40.82 40.92 40.56 40.69 23,836 -0.15(-0.38%)
Apr 26, 2024 40.69 40.97 40.53 40.85 13,935 +0.29(+0.73%)
Apr 25, 2024 40.43 40.74 40.17 40.55 14,169 -0.05(-0.12%)
Apr 24, 2024 40.86 40.86 40.54 40.60 15,741 -0.26(-0.63%)
Apr 23, 2024 40.24 40.86 40.24 40.86 30,289 +0.98(+2.45%)
Apr 22, 2024 39.57 39.89 39.44 39.89 27,723 +1.11(+2.85%)
Apr 19, 2024 38.84 38.89 38.55 38.78 23,817 +0.41(+1.07%)
Apr 18, 2024 38.21 38.66 38.21 38.37 27,003 +0.55(+1.45%)
Apr 17, 2024 38.21 39.27 37.70 37.82 26,369 +0.06(+0.16%)
Apr 16, 2024 37.89 37.96 37.48 37.76 51,256 -0.36(-0.94%)
Apr 15, 2024 38.82 39.08 38.08 38.12 87,689 -0.50(-1.29%)
Apr 12, 2024 39.05 39.24 38.53 38.62 16,950 -1.48(-3.68%)
Apr 11, 2024 40.08 40.10 39.66 40.10 80,709 -0.16(-0.40%)
Apr 10, 2024 40.04 40.37 39.93 40.26 14,684 -0.27(-0.66%)
Apr 09, 2024 40.41 40.69 40.17 40.52 42,308 +0.67(+1.68%)
Apr 08, 2024 39.61 39.86 39.32 39.86 8,407 +0.67(+1.70%)
Apr 05, 2024 39.04 39.36 38.66 39.19 14,923 +0.38(+0.98%)
Apr 04, 2024 39.22 39.49 38.62 38.81 79,739 -0.30(-0.76%)
Apr 03, 2024 38.92 39.35 38.92 39.11 13,977 +0.13(+0.33%)
Apr 02, 2024 39.03 39.14 38.88 38.98 110,011 -0.79(-1.98%)
Apr 01, 2024 40.03 40.03 39.74 39.77 19,712 -0.12(-0.30%)
Mar 28, 2024 39.95 40.06 39.89 39.89 9,035 -0.13(-0.32%)
Mar 27, 2024 40.02 40.15 39.98 40.02 14,049 -0.25(-0.62%)
Mar 26, 2024 40.38 40.55 40.18 40.27 36,550 -0.27(-0.66%)
Mar 25, 2024 40.44 40.56 40.39 40.53 10,251 +0.15(+0.37%)
Mar 22, 2024 40.42 40.49 40.20 40.39 8,690 -0.32(-0.78%)
Mar 21, 2024 40.52 40.72 40.41 40.70 8,872 +0.10(+0.25%)
Mar 20, 2024 40.05 40.60 39.80 40.60 33,988 +0.81(+2.03%)
Mar 19, 2024 40.03 40.03 39.78 39.80 18,322 -0.22(-0.55%)
Mar 18, 2024 40.09 40.23 39.83 40.02 65,686 -0.17(-0.42%)
Mar 15, 2024 40.33 40.42 39.87 40.19 37,705 -0.02(-0.05%)
Mar 14, 2024 39.92 40.27 39.75 40.21 42,756 +0.38(+0.95%)
Mar 13, 2024 39.91 39.96 39.67 39.83 16,782 -0.01(-0.03%)
Mar 12, 2024 39.55 39.84 39.42 39.84 46,835 +0.20(+0.50%)
Mar 11, 2024 40.19 40.25 39.64 39.64 67,944 -1.07(-2.62%)
Mar 08, 2024 40.99 40.99 40.51 40.70 40,894 -0.01(-0.02%)
Mar 07, 2024 40.47 40.71 40.47 40.71 23,837 -0.11(-0.27%)
Mar 06, 2024 40.81 41.03 40.52 40.82 49,106 +0.05(+0.12%)
Mar 05, 2024 40.66 40.85 40.46 40.77 130,443 +0.08(+0.20%)
Mar 04, 2024 40.88 40.93 40.46 40.69 102,477 +0.28(+0.69%)
Mar 01, 2024 40.06 40.42 40.01 40.42 17,218 +0.42(+1.05%)
Feb 29, 2024 40.26 40.34 39.97 40.00 45,293 +0.10(+0.25%)
Feb 28, 2024 39.94 40.01 39.82 39.90 22,116 -0.22(-0.55%)
Feb 27, 2024 40.20 40.20 40.03 40.12 7,881 -0.01(-0.02%)
Feb 26, 2024 40.18 40.19 40.08 40.13 18,314 +0.03(+0.07%)
Feb 23, 2024 40.16 40.36 40.02 40.10 38,150 -0.24(-0.59%)
Feb 22, 2024 40.31 40.38 40.14 40.34 40,247 +0.11(+0.27%)
Feb 21, 2024 40.16 40.38 39.99 40.23 44,919 -0.16(-0.39%)
Feb 20, 2024 40.34 40.47 40.09 40.39 62,533 +0.57(+1.43%)
Feb 16, 2024 39.71 39.83 39.40 39.82 19,359 +0.03(+0.08%)
Feb 15, 2024 39.63 39.88 39.63 39.79 10,971 -0.04(-0.10%)
Feb 14, 2024 39.52 39.89 39.39 39.83 26,514 +0.64(+1.63%)
Feb 13, 2024 39.40 39.59 39.09 39.19 42,883 -0.56(-1.40%)
Feb 12, 2024 39.72 39.87 39.63 39.75 37,225 -0.53(-1.31%)
Feb 09, 2024 40.17 40.35 40.00 40.28 39,022 +0.02(+0.05%)
Feb 08, 2024 39.99 40.26 39.99 40.26 27,823 +0.31(+0.77%)
Feb 07, 2024 39.83 40.10 39.67 39.95 29,103 -0.13(-0.32%)
Feb 06, 2024 39.87 40.17 39.82 40.08 45,419 +0.44(+1.11%)
Feb 05, 2024 39.47 39.68 39.38 39.64 49,391 +0.26(+0.66%)
Feb 02, 2024 39.41 39.51 39.32 39.38 16,747 -0.04(-0.10%)
Feb 01, 2024 39.03 39.48 39.03 39.42 29,691 +0.58(+1.49%)
Jan 31, 2024 39.10 39.22 38.65 38.84 22,332 +0.33(+0.85%)
Jan 30, 2024 38.58 38.66 38.32 38.51 21,043 +0.03(+0.08%)
Jan 29, 2024 38.43 38.53 38.13 38.48 12,721 -0.20(-0.52%)
Jan 26, 2024 38.49 38.79 38.49 38.68 57,045 +0.29(+0.75%)
Jan 25, 2024 38.72 38.72 38.39 38.39 36,608 -0.65(-1.66%)
Jan 24, 2024 38.95 39.19 38.81 39.04 267,659 +0.58(+1.50%)
Jan 23, 2024 38.38 38.58 38.12 38.46 27,159 -0.20(-0.52%)
Jan 22, 2024 38.52 38.78 38.43 38.66 70,371 +0.35(+0.91%)
Jan 19, 2024 38.27 38.35 37.99 38.31 26,663 -0.03(-0.08%)
Jan 18, 2024 38.15 38.41 38.11 38.34 11,033 +0.37(+0.97%)
Jan 17, 2024 37.95 37.98 37.80 37.97 28,156 +0.10(+0.26%)
Jan 16, 2024 38.16 38.16 37.78 37.87 72,217 -1.03(-2.64%)
Jan 12, 2024 38.79 39.03 38.65 38.90 51,901 +0.23(+0.59%)
Jan 11, 2024 38.72 38.85 38.45 38.67 24,991 +0.14(+0.36%)
Jan 10, 2024 38.38 38.77 38.32 38.53 27,876 +0.23(+0.60%)
Jan 09, 2024 38.30 38.37 38.02 38.30 38,999 +0.28(+0.73%)
Jan 08, 2024 37.70 38.05 37.70 38.02 34,357 +0.84(+2.25%)
Jan 05, 2024 37.22 37.51 37.02 37.19 11,098 -0.02(-0.05%)
Jan 04, 2024 37.22 37.49 37.17 37.21 53,433 +0.47(+1.28%)
Jan 03, 2024 36.79 36.99 36.63 36.74 45,027 -0.25(-0.67%)
Jan 02, 2024 37.04 37.27 36.99 36.99 40,305 +0.05(+0.14%)
Dec 29, 2023 37.05 37.35 36.89 36.94 29,416 +0.00(+0.00%)
Dec 28, 2023 37.15 37.15 36.92 36.94 17,218 -0.45(-1.21%)
Dec 27, 2023 37.15 37.46 37.15 37.39 29,315 +0.26(+0.70%)
Dec 26, 2023 37.09 37.25 36.88 37.13 41,567 +0.11(+0.30%)
Dec 22, 2023 37.14 37.28 36.97 37.02 12,823 -0.49(-1.31%)
Dec 21, 2023 37.32 37.51 37.21 37.51 42,520 +0.70(+1.91%)
Dec 20, 2023 37.23 37.35 36.81 36.81 16,445 -0.41(-1.10%)
Dec 19, 2023 37.11 37.34 37.05 37.22 127,030 +0.51(+1.38%)
Dec 18, 2023 36.58 36.83 36.55 36.71 8,828 +0.42(+1.16%)
Dec 15, 2023 36.59 36.70 36.27 36.29 16,956 -0.85(-2.29%)
Dec 14, 2023 37.01 37.14 36.85 37.14 10,879 +0.34(+0.93%)
Dec 13, 2023 36.20 36.81 36.10 36.80 58,492 +0.76(+2.12%)
Dec 12, 2023 35.87 36.03 35.75 36.03 12,519 +0.61(+1.71%)
Dec 11, 2023 35.55 35.63 35.35 35.43 10,656 -0.18(-0.49%)
Dec 08, 2023 35.29 35.61 35.24 35.60 10,854 +0.14(+0.39%)
Dec 07, 2023 35.59 35.62 35.39 35.47 19,213 -0.14(-0.38%)
Dec 06, 2023 35.90 35.90 35.42 35.60 35,874 -0.08(-0.22%)
Dec 05, 2023 35.82 35.92 35.56 35.68 14,136 -0.45(-1.24%)
Dec 04, 2023 36.28 36.28 35.86 36.13 25,932 -0.48(-1.31%)
Dec 01, 2023 36.28 36.62 36.27 36.61 24,863 +0.06(+0.16%)
Nov 30, 2023 36.62 36.64 36.33 36.55 15,973 -0.07(-0.19%)
Nov 29, 2023 36.55 36.69 36.46 36.62 19,141 +0.19(+0.51%)
Nov 28, 2023 36.48 36.66 36.44 36.44 23,360 +0.24(+0.68%)
Nov 27, 2023 36.34 36.34 36.07 36.19 16,737 -0.19(-0.51%)
Nov 24, 2023 36.33 36.49 35.85 36.38 63,476 +0.41(+1.14%)
Nov 22, 2023 36.00 36.10 35.89 35.97 22,294 +0.23(+0.66%)
Nov 21, 2023 35.82 35.82 35.57 35.73 90,850 -0.44(-1.22%)
Nov 20, 2023 36.00 36.21 35.99 36.17 19,709 +0.15(+0.41%)
Nov 17, 2023 35.87 36.10 35.79 36.03 17,187 +0.60(+1.68%)
Nov 16, 2023 35.46 35.52 35.21 35.43 22,627 +0.02(+0.06%)
Nov 15, 2023 35.25 35.52 35.20 35.41 15,426 -0.13(-0.36%)
Nov 14, 2023 35.13 35.58 35.13 35.54 38,387 +1.41(+4.12%)
Nov 13, 2023 33.87 34.25 33.80 34.13 69,832 -0.04(-0.11%)
Nov 10, 2023 33.76 34.45 33.58 34.17 31,624 +0.12(+0.34%)
Nov 09, 2023 34.07 34.41 33.84 34.05 77,469 -0.41(-1.19%)
Nov 08, 2023 34.32 34.57 34.24 34.46 11,348 +0.02(+0.06%)
Nov 07, 2023 34.37 34.52 34.23 34.44 20,641 -0.32(-0.93%)
Nov 06, 2023 34.54 34.93 34.54 34.76 93,064 +0.64(+1.86%)
Nov 03, 2023 34.21 34.43 34.03 34.13 30,960 +0.23(+0.69%)
Nov 02, 2023 33.58 33.97 33.58 33.89 82,507 +0.95(+2.88%)
Nov 01, 2023 32.73 33.02 32.64 32.95 20,426 +0.05(+0.15%)
Oct 31, 2023 33.03 33.08 32.81 32.90 16,002 -0.14(-0.41%)
Oct 30, 2023 32.84 33.03 32.65 33.03 32,602 +0.52(+1.59%)
Oct 27, 2023 32.64 32.71 32.38 32.52 20,839 -0.04(-0.12%)
Oct 26, 2023 32.47 32.70 32.32 32.56 67,801 -0.12(-0.36%)
Oct 25, 2023 33.01 33.04 32.66 32.67 87,741 -0.50(-1.50%)
Oct 24, 2023 33.33 33.34 33.05 33.17 179,940 +0.16(+0.47%)
Oct 23, 2023 32.44 33.11 32.40 33.02 190,751 +0.87(+2.71%)
Oct 20, 2023 32.26 32.46 31.93 32.15 19,948 -0.08(-0.24%)
Oct 19, 2023 32.32 32.50 32.18 32.22 35,074 +0.09(+0.27%)
Oct 18, 2023 32.27 32.40 32.14 32.14 22,529 -0.11(-0.33%)
Oct 17, 2023 31.97 32.36 31.97 32.24 15,326 +0.07(+0.21%)
Oct 16, 2023 31.89 32.25 31.89 32.17 25,696 +0.47(+1.48%)
Oct 13, 2023 31.92 32.10 31.66 31.71 31,090 -0.44(-1.37%)
Oct 12, 2023 32.25 32.34 32.07 32.15 49,899 -0.11(-0.33%)
Oct 11, 2023 32.11 32.47 32.11 32.25 50,498 +0.63(+1.98%)
Oct 10, 2023 31.43 31.81 31.43 31.63 89,058 +1.39(+4.59%)
Oct 09, 2023 30.07 30.39 29.98 30.24 72,233 -0.88(-2.83%)
Oct 06, 2023 30.72 31.26 30.63 31.12 80,601 -0.06(-0.19%)
Oct 05, 2023 31.30 31.30 31.11 31.18 19,489 -0.39(-1.24%)
Oct 04, 2023 31.42 31.70 31.35 31.57 49,439 +0.42(+1.35%)
Oct 03, 2023 31.40 31.42 31.08 31.15 88,247 -0.73(-2.30%)
Oct 02, 2023 32.21 32.24 31.77 31.88 139,492 -0.60(-1.84%)
Sep 29, 2023 32.78 32.97 32.46 32.48 24,666 +0.22(+0.67%)
Sep 28, 2023 32.21 32.45 32.07 32.26 34,866 -0.12(-0.36%)
Sep 27, 2023 32.44 32.64 32.13 32.38 55,945 -0.75(-2.27%)
Sep 26, 2023 33.30 33.39 33.07 33.13 40,332 -0.17(-0.50%)
Sep 25, 2023 33.33 33.41 33.33 33.30 42,384 +0.00(+0.00%)
Sep 22, 2023 33.22 33.52 33.18 33.30 31,744 +0.71(+2.19%)
Sep 21, 2023 32.67 32.79 32.52 32.58 80,670 +0.29(+0.91%)
Sep 20, 2023 32.79 32.83 32.28 32.29 68,977 -1.19(-3.56%)
Sep 19, 2023 33.45 33.75 33.27 33.48 55,892 -0.81(-2.37%)
Sep 18, 2023 34.32 34.51 34.29 34.30 53,489 +0.01(+0.03%)
Sep 15, 2023 34.23 34.49 34.05 34.29 86,787 +0.64(+1.92%)
Sep 14, 2023 33.54 33.71 33.54 33.64 26,992 +0.12(+0.35%)
Sep 13, 2023 33.62 33.81 33.40 33.52 99,837 -0.62(-1.80%)
Sep 12, 2023 34.15 34.27 33.96 34.14 67,153 -0.08(-0.23%)
Sep 11, 2023 34.58 34.58 33.96 34.22 164,838 -0.48(-1.38%)
Sep 08, 2023 34.57 34.80 34.54 34.70 24,464 +0.44(+1.28%)
Sep 07, 2023 34.39 34.39 34.06 34.26 47,668 -0.75(-2.15%)
Sep 06, 2023 35.04 35.11 34.84 35.01 55,342 -0.11(-0.31%)
Sep 05, 2023 35.44 35.44 34.93 35.12 89,541 -1.10(-3.05%)
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.