Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.060 +0.070 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 30, 2021 4.235 4.303 4.065 4.093 54,075,308 -0.18(-4.31%)
Jul 29, 2021 4.271 4.306 4.207 4.278 40,163,336 +0.04(+0.84%)
Jul 28, 2021 4.143 4.288 4.143 4.242 71,501,304 +0.17(+4.18%)
Jul 27, 2021 4.015 4.097 3.987 4.072 51,988,992 +0.04(+0.88%)
Jul 26, 2021 3.951 4.051 3.944 4.037 34,609,980 +0.12(+3.08%)
Jul 23, 2021 3.966 4.001 3.881 3.916 34,378,164 -0.02(-0.54%)
Jul 22, 2021 3.987 3.987 3.909 3.937 32,807,874 -0.06(-1.60%)
Jul 21, 2021 3.937 4.008 3.920 4.001 30,432,734 +0.06(+1.62%)
Jul 20, 2021 3.831 3.973 3.810 3.937 59,919,544 +0.07(+1.83%)
Jul 19, 2021 3.930 3.955 3.841 3.866 56,411,072 -0.13(-3.37%)
Jul 16, 2021 4.093 4.115 3.994 4.001 46,735,304 -0.06(-1.57%)
Jul 15, 2021 4.122 4.161 4.026 4.065 56,447,704 -0.06(-1.55%)
Jul 14, 2021 4.235 4.242 4.115 4.129 86,156,960 +0.08(+1.93%)
Jul 13, 2021 4.001 4.086 3.966 4.051 68,785,616 +0.01(+0.35%)
Jul 12, 2021 3.944 4.072 3.937 4.037 54,812,292 +0.10(+2.52%)
Jul 09, 2021 3.987 4.001 3.930 3.937 36,030,092 -0.01(-0.18%)
Jul 08, 2021 3.902 3.980 3.852 3.944 66,923,024 -0.03(-0.71%)
Jul 07, 2021 3.959 4.037 3.895 3.973 61,583,932 +0.02(+0.54%)
Jul 06, 2021 4.072 4.083 3.944 3.951 48,119,252 -0.25(-5.91%)
Jul 02, 2021 4.214 4.214 4.115 4.200 42,692,248 +0.05(+1.20%)
Jul 01, 2021 4.256 4.256 4.100 4.150 42,988,484 -0.11(-2.62%)
Jun 30, 2021 4.212 4.279 4.187 4.262 40,513,508 -0.04(-0.99%)
Jun 29, 2021 4.332 4.340 4.240 4.304 41,086,744 -0.06(-1.46%)
Jun 28, 2021 4.382 4.400 4.276 4.368 50,940,780 -0.04(-0.81%)
Jun 25, 2021 4.552 4.574 4.347 4.403 72,097,424 -0.18(-4.02%)
Jun 24, 2021 4.552 4.609 4.503 4.588 53,104,036 +0.09(+1.89%)
Jun 23, 2021 4.574 4.655 4.495 4.503 49,265,624 -0.05(-1.09%)
Jun 22, 2021 4.517 4.578 4.467 4.552 55,371,128 +0.00(+0.00%)
Jun 21, 2021 4.566 4.581 4.488 4.552 36,175,200 +0.05(+1.10%)
Jun 18, 2021 4.630 4.641 4.457 4.503 53,002,280 -0.12(-2.61%)
Jun 17, 2021 4.765 4.793 4.609 4.623 73,369,192 -0.01(-0.31%)
Jun 16, 2021 4.552 4.747 4.545 4.637 105,472,152 +0.06(+1.40%)
Jun 15, 2021 4.552 4.574 4.471 4.574 41,302,164 +0.06(+1.26%)
Jun 14, 2021 4.559 4.606 4.492 4.517 47,814,236 +0.00(+0.00%)
Jun 11, 2021 4.588 4.588 4.453 4.517 54,833,104 -0.09(-1.85%)
Jun 10, 2021 4.694 4.722 4.566 4.602 73,335,744 -0.03(-0.61%)
Jun 09, 2021 4.609 4.765 4.574 4.630 87,869,320 +0.00(+0.00%)
Jun 08, 2021 4.545 4.656 4.495 4.630 109,924,112 +0.02(+0.46%)
Jun 07, 2021 4.488 4.652 4.425 4.609 109,790,496 +0.11(+2.52%)
Jun 04, 2021 4.382 4.531 4.375 4.495 60,549,832 +0.15(+3.43%)
Jun 03, 2021 4.347 4.432 4.318 4.347 40,719,480 -0.01(-0.16%)
Jun 02, 2021 4.184 4.418 4.176 4.354 73,033,248 +0.19(+4.60%)
Jun 01, 2021 4.120 4.176 4.098 4.162 50,092,132 +0.12(+3.04%)
May 28, 2021 3.926 4.047 3.919 4.040 41,225,776 +0.10(+2.52%)
May 27, 2021 3.919 3.955 3.848 3.940 38,851,992 +0.03(+0.72%)
May 26, 2021 3.841 3.919 3.831 3.912 25,416,642 +0.11(+2.79%)
May 25, 2021 3.877 3.884 3.799 3.806 29,886,660 -0.06(-1.66%)
May 24, 2021 3.870 3.891 3.849 3.870 25,319,856 +0.01(+0.18%)
May 21, 2021 3.884 3.891 3.809 3.863 64,694,480 -0.04(-1.09%)
May 20, 2021 3.884 3.948 3.863 3.905 63,279,952 +0.06(+1.47%)
May 19, 2021 3.799 3.898 3.785 3.849 50,643,960 -0.01(-0.37%)
May 18, 2021 3.877 3.916 3.849 3.863 30,146,866 +0.00(+0.00%)
May 17, 2021 3.785 3.881 3.764 3.863 49,153,492 -0.01(-0.18%)
May 14, 2021 3.856 3.891 3.773 3.870 58,284,332 +0.12(+3.21%)
May 13, 2021 3.658 3.792 3.651 3.750 57,980,112 +0.11(+3.11%)
May 12, 2021 3.700 3.728 3.629 3.637 33,448,364 -0.13(-3.38%)
May 11, 2021 3.707 3.785 3.700 3.764 36,691,544 -0.01(-0.19%)
May 10, 2021 3.721 3.792 3.714 3.771 43,202,428 +0.05(+1.33%)
May 07, 2021 3.658 3.728 3.644 3.721 29,269,596 +0.09(+2.53%)
May 06, 2021 3.608 3.651 3.594 3.629 58,471,660 +0.04(+0.98%)
May 05, 2021 3.580 3.615 3.467 3.594 47,676,124 +0.13(+3.67%)
May 04, 2021 3.530 3.541 3.424 3.467 67,813,512 -0.12(-3.35%)
May 03, 2021 3.601 3.672 3.580 3.587 77,633,608 +0.05(+1.46%)
Apr 30, 2021 3.564 3.592 3.521 3.535 47,824,256 -0.04(-1.19%)
Apr 29, 2021 3.663 3.684 3.557 3.578 50,437,344 -0.11(-2.88%)
Apr 28, 2021 3.557 3.712 3.542 3.684 60,290,088 +0.21(+5.91%)
Apr 27, 2021 3.535 3.577 3.471 3.478 41,404,252 -0.06(-1.60%)
Apr 26, 2021 3.542 3.570 3.514 3.535 41,858,892 +0.04(+1.01%)
Apr 23, 2021 3.542 3.581 3.485 3.499 37,499,584 -0.02(-0.60%)
Apr 22, 2021 3.514 3.540 3.468 3.521 49,849,024 +0.09(+2.67%)
Apr 21, 2021 3.436 3.450 3.401 3.429 15,602,166 -0.03(-0.82%)
Apr 20, 2021 3.514 3.514 3.443 3.457 50,632,672 -0.04(-1.21%)
Apr 19, 2021 3.464 3.528 3.450 3.499 44,952,980 +0.00(+0.00%)
Apr 16, 2021 3.429 3.528 3.408 3.499 44,426,464 +0.06(+1.64%)
Apr 15, 2021 3.485 3.507 3.415 3.443 45,894,768 +0.01(+0.21%)
Apr 14, 2021 3.323 3.478 3.323 3.436 51,216,880 +0.07(+2.10%)
Apr 13, 2021 3.295 3.401 3.288 3.365 35,285,020 +0.04(+1.06%)
Apr 12, 2021 3.330 3.358 3.302 3.330 28,390,736 +0.01(+0.21%)
Apr 09, 2021 3.316 3.358 3.295 3.323 33,946,424 -0.02(-0.63%)
Apr 08, 2021 3.365 3.415 3.344 3.344 51,083,100 -0.03(-0.84%)
Apr 07, 2021 3.422 3.450 3.337 3.372 50,193,944 -0.03(-0.83%)
Apr 06, 2021 3.415 3.450 3.380 3.401 41,009,976 -0.01(-0.21%)
Apr 05, 2021 3.394 3.443 3.358 3.408 49,050,756 +0.04(+1.26%)
Apr 01, 2021 3.457 3.476 3.337 3.365 54,892,756 -0.13(-3.78%)
Mar 31, 2021 3.462 3.526 3.427 3.498 60,010,284 +0.03(+0.81%)
Mar 30, 2021 3.413 3.498 3.399 3.469 40,518,792 +0.07(+2.07%)
Mar 29, 2021 3.392 3.434 3.342 3.399 48,619,020 -0.04(-1.03%)
Mar 26, 2021 3.427 3.462 3.371 3.434 40,469,124 +0.02(+0.61%)
Mar 25, 2021 3.350 3.420 3.336 3.413 68,269,192 +0.02(+0.62%)
Mar 24, 2021 3.491 3.524 3.378 3.392 75,760,760 -0.11(-3.21%)
Mar 23, 2021 3.554 3.645 3.505 3.505 73,791,296 -0.08(-2.16%)
Mar 22, 2021 3.505 3.603 3.469 3.582 62,405,040 +0.01(+0.39%)
Mar 19, 2021 3.561 3.629 3.505 3.568 64,054,392 +0.04(+1.20%)
Mar 18, 2021 3.575 3.624 3.512 3.526 64,894,888 +0.04(+1.01%)
Mar 17, 2021 3.343 3.519 3.329 3.491 69,095,712 +0.14(+4.20%)
Mar 16, 2021 3.427 3.434 3.336 3.350 43,146,824 -0.06(-1.86%)
Mar 15, 2021 3.399 3.448 3.364 3.413 55,693,900 -0.01(-0.21%)
Mar 12, 2021 3.434 3.469 3.406 3.420 51,579,600 -0.04(-1.22%)
Mar 11, 2021 3.455 3.477 3.371 3.462 74,073,656 +0.10(+2.93%)
Mar 10, 2021 3.350 3.406 3.265 3.364 108,532,320 +0.06(+1.70%)
Mar 09, 2021 3.244 3.343 3.188 3.308 83,829,624 +0.07(+2.17%)
Mar 08, 2021 3.392 3.434 3.216 3.237 104,953,696 -0.17(-4.96%)
Mar 05, 2021 3.427 3.427 3.311 3.406 94,688,400 +0.12(+3.64%)
Mar 04, 2021 3.378 3.420 3.258 3.287 112,666,048 +0.09(+2.86%)
Mar 03, 2021 3.125 3.265 3.033 3.195 137,435,312 -0.01(-0.22%)
Mar 02, 2021 3.089 3.279 3.047 3.202 104,572,432 +0.08(+2.71%)
Mar 01, 2021 3.202 3.251 3.104 3.118 62,887,412 -0.07(-2.15%)
Feb 26, 2021 3.348 3.369 3.186 3.186 70,349,432 -0.10(-3.07%)
Feb 25, 2021 3.434 3.448 3.273 3.287 68,861,048 -0.17(-5.05%)
Feb 24, 2021 3.427 3.469 3.406 3.462 55,329,148 -0.03(-1.00%)
Feb 23, 2021 3.392 3.504 3.343 3.497 110,485,728 +0.24(+7.53%)
Feb 22, 2021 3.357 3.371 3.252 3.252 149,406,976 -0.34(-9.36%)
Feb 19, 2021 3.623 3.682 3.539 3.588 61,063,804 -0.01(-0.39%)
Feb 18, 2021 3.644 3.686 3.581 3.602 50,211,528 -0.06(-1.53%)
Feb 17, 2021 3.623 3.665 3.581 3.658 45,037,292 +0.03(+0.97%)
Feb 16, 2021 3.637 3.665 3.581 3.623 21,117,684 +0.01(+0.19%)
Feb 12, 2021 3.581 3.672 3.574 3.616 37,413,664 +0.00(+0.00%)
Feb 11, 2021 3.658 3.672 3.567 3.616 30,305,636 +0.01(+0.19%)
Feb 10, 2021 3.609 3.630 3.546 3.609 37,800,828 -0.01(-0.19%)
Feb 09, 2021 3.539 3.693 3.518 3.616 51,163,448 +0.03(+0.78%)
Feb 08, 2021 3.630 3.693 3.574 3.588 62,907,836 -0.07(-1.91%)
Feb 05, 2021 3.672 3.700 3.616 3.658 58,727,092 +0.00(+0.00%)
Feb 04, 2021 3.665 3.672 3.623 3.658 50,127,936 -0.03(-0.76%)
Feb 03, 2021 3.756 3.791 3.672 3.686 46,448,140 -0.03(-0.94%)
Feb 02, 2021 3.784 3.812 3.679 3.721 65,706,844 -0.02(-0.56%)
Feb 01, 2021 3.763 3.784 3.672 3.742 60,885,360 +0.09(+2.54%)
Jan 29, 2021 3.712 3.729 3.607 3.649 69,308,968 -0.13(-3.51%)
Jan 28, 2021 3.740 3.824 3.705 3.782 64,734,032 +0.10(+2.85%)
Jan 27, 2021 3.691 3.768 3.614 3.677 52,926,588 -0.02(-0.57%)
Jan 26, 2021 3.845 3.852 3.691 3.698 51,543,224 +0.03(+0.95%)
Jan 25, 2021 3.740 3.740 3.642 3.663 40,776,128 -0.11(-2.80%)
Jan 22, 2021 3.803 3.814 3.713 3.769 50,717,460 -0.13(-3.23%)
Jan 21, 2021 3.950 3.964 3.859 3.894 39,842,204 -0.10(-2.62%)
Jan 20, 2021 4.034 4.048 3.971 3.999 30,164,694 -0.05(-1.21%)
Jan 19, 2021 4.131 4.152 4.006 4.048 51,136,760 -0.11(-2.68%)
Jan 15, 2021 4.236 4.257 4.138 4.159 45,684,776 -0.24(-5.40%)
Jan 14, 2021 4.215 4.432 4.201 4.397 68,083,520 +0.24(+5.70%)
Jan 13, 2021 4.236 4.236 4.111 4.159 54,829,944 -0.05(-1.16%)
Jan 12, 2021 4.104 4.250 4.083 4.208 50,557,912 +0.09(+2.20%)
Jan 11, 2021 4.104 4.145 4.041 4.117 62,523,812 -0.12(-2.80%)
Jan 08, 2021 4.292 4.313 4.201 4.236 62,583,000 -0.03(-0.65%)
Jan 07, 2021 4.264 4.285 4.180 4.264 54,010,088 +0.08(+1.83%)
Jan 06, 2021 4.111 4.257 4.090 4.187 66,137,732 +0.10(+2.56%)
Jan 05, 2021 3.999 4.117 3.978 4.083 52,603,664 -0.03(-0.68%)
Jan 04, 2021 4.264 4.278 4.090 4.111 46,419,208 -0.14(-3.24%)
Dec 31, 2020 4.248 4.248 4.248 42,451,052 -0.03(-0.65%)
Dec 30, 2020 4.283 4.346 4.259 4.276 42,451,052 -0.02(-0.49%)
Dec 29, 2020 4.318 4.339 4.276 4.297 51,469,800 +0.02(+0.49%)
Dec 28, 2020 4.304 4.304 4.227 4.276 37,420,128 -0.04(-0.97%)
Dec 24, 2020 4.304 4.322 4.248 4.318 12,257,366 +0.02(+0.49%)
Dec 23, 2020 4.262 4.311 4.248 4.297 47,579,404 +0.07(+1.65%)
Dec 22, 2020 4.262 4.304 4.199 4.227 54,021,176 -0.01(-0.33%)
Dec 21, 2020 4.269 4.304 4.213 4.241 63,988,020 -0.13(-2.88%)
Dec 18, 2020 4.367 4.412 4.342 4.367 63,335,240 -0.02(-0.48%)
Dec 17, 2020 4.409 4.437 4.332 4.388 43,326,064 +0.01(+0.16%)
Dec 16, 2020 4.290 4.402 4.227 4.381 53,748,952 +0.07(+1.62%)
Dec 15, 2020 4.248 4.318 4.227 4.311 43,567,840 +0.09(+2.15%)
Dec 14, 2020 4.339 4.367 4.220 4.220 50,910,820 -0.13(-3.04%)
Dec 11, 2020 4.304 4.360 4.283 4.353 56,571,852 -0.03(-0.77%)
Dec 10, 2020 4.240 4.408 4.206 4.387 71,940,232 +0.23(+5.53%)
Dec 09, 2020 4.185 4.216 4.101 4.157 55,111,828 +0.01(+0.34%)
Dec 08, 2020 4.213 4.275 4.129 4.143 49,139,168 -0.03(-0.83%)
Dec 07, 2020 4.227 4.282 4.122 4.178 66,285,460 +0.04(+1.01%)
Dec 04, 2020 4.052 4.157 4.045 4.136 55,013,816 +0.06(+1.54%)
Dec 03, 2020 4.087 4.206 4.045 4.073 67,705,848 +0.06(+1.39%)
Dec 02, 2020 3.934 4.039 3.913 4.018 53,340,488 +0.03(+0.70%)
Dec 01, 2020 3.851 4.052 3.844 3.990 83,366,184 +0.27(+7.16%)
Nov 30, 2020 3.772 3.841 3.695 3.723 67,501,504 -0.10(-2.73%)
Nov 27, 2020 3.821 3.897 3.814 3.828 51,764,328 -0.03(-0.90%)
Nov 25, 2020 3.786 3.897 3.779 3.862 93,777,496 -0.01(-0.36%)
Nov 24, 2020 3.835 3.911 3.814 3.876 64,362,848 +0.15(+4.11%)
Nov 23, 2020 3.730 3.744 3.674 3.723 61,844,256 +0.04(+1.13%)
Nov 20, 2020 3.723 3.751 3.654 3.681 36,891,300 -0.08(-2.04%)
Nov 19, 2020 3.772 3.835 3.730 3.758 65,891,420 +0.01(+0.19%)
Nov 18, 2020 3.800 3.848 3.723 3.751 67,786,872 -0.09(-2.35%)
Nov 17, 2020 3.723 3.855 3.716 3.841 65,230,612 +0.08(+2.03%)
Nov 16, 2020 3.758 3.800 3.709 3.765 68,798,112 +0.14(+3.84%)
Nov 13, 2020 3.556 3.640 3.542 3.626 49,571,536 +0.08(+2.16%)
Nov 12, 2020 3.619 3.661 3.496 3.549 63,359,168 -0.14(-3.77%)
Nov 11, 2020 3.654 3.737 3.633 3.688 70,486,680 -0.06(-1.67%)
Nov 10, 2020 3.626 3.758 3.591 3.751 96,883,280 +0.18(+5.07%)
Nov 09, 2020 3.612 3.647 3.473 3.570 102,795,464 +0.27(+8.23%)
Nov 06, 2020 3.222 3.316 3.173 3.299 51,790,336 +0.08(+2.38%)
Nov 05, 2020 3.201 3.236 3.153 3.222 69,546,392 +0.18(+5.95%)
Nov 04, 2020 3.006 3.111 3.006 3.041 73,475,840 +0.14(+4.80%)
Nov 03, 2020 2.937 2.965 2.867 2.902 50,698,528 +0.05(+1.71%)
Nov 02, 2020 2.846 2.888 2.825 2.853 16,531,862 +0.01(+0.31%)
Oct 30, 2020 2.844 2.865 2.782 2.844 54,492,612 -0.03(-1.21%)
Oct 29, 2020 2.803 2.893 2.754 2.879 60,416,472 +0.06(+1.97%)
Oct 28, 2020 2.900 2.938 2.817 2.823 44,133,860 -0.22(-7.09%)
Oct 27, 2020 3.129 3.157 3.011 3.039 55,763,152 -0.10(-3.32%)
Oct 26, 2020 3.129 3.185 3.084 3.143 42,976,152 +0.02(+0.67%)
Oct 23, 2020 3.234 3.262 3.123 3.123 40,659,516 -0.06(-1.97%)
Oct 22, 2020 3.046 3.199 3.046 3.185 50,200,080 +0.17(+5.53%)
Oct 21, 2020 2.970 3.095 2.970 3.018 63,159,952 +0.02(+0.70%)
Oct 20, 2020 2.956 3.039 2.952 2.997 41,650,212 +0.13(+4.61%)
Oct 19, 2020 2.865 2.976 2.830 2.865 41,201,384 +0.03(+0.98%)
Oct 16, 2020 2.865 2.879 2.830 2.837 31,760,036 -0.06(-2.16%)
Oct 15, 2020 2.879 2.931 2.865 2.900 29,291,480 -0.04(-1.42%)
Oct 14, 2020 2.956 2.983 2.921 2.942 24,145,782 -0.01(-0.47%)
Oct 13, 2020 2.963 2.997 2.914 2.956 44,722,528 -0.06(-2.07%)
Oct 12, 2020 2.990 3.039 2.963 3.018 18,668,692 +0.02(+0.70%)
Oct 09, 2020 2.956 3.081 2.931 2.997 58,804,452 +0.03(+0.94%)
Oct 08, 2020 2.803 2.997 2.782 2.970 52,375,492 +0.19(+7.02%)
Oct 07, 2020 2.837 2.851 2.768 2.775 33,427,794 -0.06(-1.97%)
Oct 06, 2020 2.872 2.942 2.789 2.830 45,043,512 -0.01(-0.49%)
Oct 05, 2020 2.747 2.858 2.733 2.844 22,757,788 +0.08(+2.76%)
Oct 02, 2020 2.740 2.865 2.733 2.768 42,307,264 +0.02(+0.76%)
Oct 01, 2020 2.747 2.754 2.702 2.747 18,057,682 -0.02(-0.69%)
Sep 30, 2020 2.731 2.787 2.724 2.766 24,933,194 +0.06(+2.31%)
Sep 29, 2020 2.759 2.815 2.703 2.703 31,535,074 -0.08(-2.99%)
Sep 28, 2020 2.954 2.975 2.752 2.787 35,482,344 -0.06(-1.96%)
Sep 25, 2020 2.822 2.849 2.790 2.842 34,730,852 -0.02(-0.73%)
Sep 24, 2020 2.801 2.926 2.773 2.863 46,864,196 +0.09(+3.26%)
Sep 23, 2020 2.870 2.905 2.766 2.773 30,295,004 -0.16(-5.45%)
Sep 22, 2020 2.961 2.981 2.870 2.933 32,111,096 +0.03(+1.20%)
Sep 21, 2020 2.877 2.947 2.842 2.898 36,563,292 -0.05(-1.65%)
Sep 18, 2020 3.058 3.072 2.919 2.947 64,261,116 -0.19(-5.99%)
Sep 17, 2020 3.058 3.134 3.051 3.134 26,692,580 +0.03(+0.89%)
Sep 16, 2020 3.114 3.176 3.086 3.107 28,933,738 -0.01(-0.22%)
Sep 15, 2020 3.155 3.183 3.079 3.114 31,321,022 -0.03(-0.88%)
Sep 14, 2020 3.058 3.169 3.030 3.141 35,012,948 +0.08(+2.49%)
Sep 11, 2020 3.093 3.117 3.030 3.065 17,620,254 -0.03(-1.12%)
Sep 10, 2020 3.190 3.225 3.100 3.100 32,180,680 -0.08(-2.41%)
Sep 09, 2020 3.190 3.204 3.141 3.176 30,863,512 +0.05(+1.56%)
Sep 08, 2020 3.169 3.188 3.127 3.127 35,668,196 -0.10(-3.23%)
Sep 04, 2020 3.266 3.301 3.190 3.232 59,433,340 -0.01(-0.21%)
Sep 03, 2020 3.190 3.315 3.190 3.239 86,642,072 +0.13(+4.02%)
Sep 02, 2020 3.093 3.134 3.068 3.114 33,461,938 +0.01(+0.22%)
Sep 01, 2020 3.051 3.127 3.037 3.107 94,326,592 +0.15(+4.99%)
Aug 31, 2020 3.056 3.056 2.959 2.959 60,817,296 -0.15(-4.91%)
Aug 28, 2020 3.049 3.122 3.035 3.112 175,240,976 +0.13(+4.19%)
Aug 27, 2020 2.980 3.035 2.952 2.987 39,380,264 +0.06(+1.90%)
Aug 26, 2020 3.028 3.028 2.882 2.931 34,864,180 -0.10(-3.21%)
Aug 25, 2020 3.035 3.049 2.966 3.028 58,060,568 +0.01(+0.23%)
Aug 24, 2020 3.028 3.070 3.000 3.021 43,170,868 +0.06(+2.11%)
Aug 21, 2020 2.980 2.980 2.931 2.959 35,981,956 -0.03(-1.16%)
Aug 20, 2020 2.917 3.014 2.868 2.993 42,270,964 -0.03(-0.92%)
Aug 19, 2020 3.049 3.070 3.014 3.021 32,303,966 -0.03(-1.14%)
Aug 18, 2020 3.105 3.129 3.023 3.056 64,327,964 +0.03(+1.14%)
Aug 17, 2020 3.139 3.146 2.994 3.022 40,166,856 -0.12(-3.96%)
Aug 14, 2020 3.146 3.216 3.132 3.146 34,292,772 -0.01(-0.44%)
Aug 13, 2020 3.236 3.299 3.146 3.160 36,307,124 -0.03(-1.08%)
Aug 12, 2020 3.292 3.292 3.146 3.195 37,169,756 -0.07(-2.12%)
Aug 11, 2020 3.320 3.333 3.264 3.264 33,541,252 -0.02(-0.63%)
Aug 10, 2020 3.285 3.323 3.236 3.285 29,356,616 +0.03(+1.07%)
Aug 07, 2020 3.285 3.375 3.230 3.250 50,181,704 -0.10(-3.10%)
Aug 06, 2020 3.327 3.396 3.288 3.354 32,121,688 +0.01(+0.21%)
Aug 05, 2020 3.403 3.437 3.292 3.347 47,636,920 -0.03(-0.82%)
Aug 04, 2020 3.410 3.458 3.278 3.375 50,771,508 -0.10(-2.79%)
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.