UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.12	30.18	30.04	30.04	3,754,892	-0.08(-0.27%)
May 27, 2021	30.07	30.15	29.96	30.12	5,609,166	+0.17(+0.56%)
May 26, 2021	29.94	30.05	29.88	29.95	2,871,724	-0.02(-0.06%)
May 25, 2021	30.10	30.11	29.91	29.97	2,429,718	-0.20(-0.68%)
May 24, 2021	30.06	30.24	30.00	30.17	2,454,512	+0.12(+0.41%)
May 21, 2021	30.15	30.17	29.95	30.05	3,028,544	-0.12(-0.38%)
May 20, 2021	29.91	30.17	29.83	30.16	3,812,895	+0.37(+1.25%)
May 19, 2021	29.70	29.91	29.50	29.79	4,784,694	-0.28(-0.92%)
May 18, 2021	30.30	30.31	30.05	30.07	2,823,227	-0.13(-0.44%)
May 17, 2021	29.96	30.23	29.94	30.20	2,234,915	+0.12(+0.38%)
May 14, 2021	29.90	30.15	29.90	30.08	3,516,638	+0.44(+1.47%)
May 13, 2021	29.35	29.69	29.32	29.65	4,237,300	+0.04(+0.12%)
May 12, 2021	29.81	29.98	29.53	29.61	3,135,078	-0.09(-0.30%)
May 11, 2021	29.57	29.81	29.52	29.70	3,845,563	-0.45(-1.50%)
May 10, 2021	30.34	30.40	30.13	30.15	4,779,489	+0.03(+0.09%)
May 07, 2021	29.79	30.14	29.73	30.13	3,195,018	+0.41(+1.38%)
May 06, 2021	29.51	29.72	29.38	29.72	2,447,309	+0.23(+0.78%)
May 05, 2021	29.40	29.51	29.26	29.49	2,475,072	+0.45(+1.56%)
May 04, 2021	29.04	29.16	28.84	29.03	3,852,302	-0.30(-1.03%)
May 03, 2021	29.20	29.37	29.14	29.34	5,017,582	+0.42(+1.44%)
Apr 30, 2021	29.13	29.23	28.81	28.92	4,447,477	-0.29(-1.00%)
Apr 29, 2021	29.35	29.35	29.06	29.21	3,528,890	+0.05(+0.18%)
Apr 28, 2021	29.00	29.18	28.99	29.16	2,222,790	+0.15(+0.52%)
Apr 27, 2021	28.95	29.03	28.92	29.01	1,400,470	-0.01(-0.03%)
Apr 26, 2021	29.00	29.07	28.98	29.02	6,171,016	+0.16(+0.55%)
Apr 23, 2021	28.71	28.95	28.70	28.86	2,919,353	+0.18(+0.62%)
Apr 22, 2021	28.82	28.88	28.62	28.68	3,455,211	-0.35(-1.19%)
Apr 21, 2021	28.67	29.03	28.66	29.03	2,854,875	+0.22(+0.77%)
Apr 20, 2021	29.03	29.03	28.69	28.80	6,376,778	-0.56(-1.91%)
Apr 19, 2021	29.35	29.43	29.28	29.36	3,696,972	+0.20(+0.67%)
Apr 16, 2021	29.09	29.21	29.01	29.17	3,862,099	+0.19(+0.64%)
Apr 15, 2021	28.89	28.98	28.86	28.98	4,391,857	+0.30(+1.05%)
Apr 14, 2021	28.55	28.75	28.55	28.68	4,055,899	+0.21(+0.75%)
Apr 13, 2021	28.34	28.47	28.32	28.47	2,089,352	+0.00(+0.00%)
Apr 12, 2021	28.45	28.51	28.40	28.47	7,098,471	-0.08(-0.28%)
Apr 09, 2021	28.53	28.55	28.49	28.55	5,328,244	-0.09(-0.31%)
Apr 08, 2021	28.61	28.67	28.49	28.63	3,349,962	+0.18(+0.62%)
Apr 07, 2021	28.39	28.51	28.35	28.46	3,318,963	+0.12(+0.44%)
Apr 06, 2021	28.31	28.44	28.20	28.33	2,493,883	-0.20(-0.72%)
Apr 05, 2021	28.36	28.55	28.31	28.54	4,344,480	+0.38(+1.36%)
Apr 01, 2021	27.98	28.16	27.90	28.15	3,543,088	+0.32(+1.15%)
Mar 31, 2021	27.89	27.94	27.75	27.83	5,151,117	-0.11(-0.38%)
Mar 30, 2021	27.81	27.96	27.79	27.94	1,888,284	-0.05(-0.19%)
Mar 29, 2021	27.86	28.01	27.83	27.99	3,336,425	-0.06(-0.22%)
Mar 26, 2021	27.76	28.07	27.76	28.06	4,918,457	+0.43(+1.54%)
Mar 25, 2021	27.34	27.65	27.26	27.63	4,514,519	+0.21(+0.78%)
Mar 24, 2021	27.42	27.65	27.39	27.42	5,263,898	-0.03(-0.10%)
Mar 23, 2021	27.68	27.75	27.42	27.44	9,177,262	-0.42(-1.50%)
Mar 22, 2021	27.86	27.94	27.79	27.86	4,323,751	-0.04(-0.16%)
Mar 19, 2021	27.82	27.97	27.61	27.91	3,442,188	-0.12(-0.44%)
Mar 18, 2021	28.15	28.38	28.00	28.03	8,764,333	-0.29(-1.04%)
Mar 17, 2021	28.14	28.39	28.07	28.32	8,020,852	+0.06(+0.22%)
Mar 16, 2021	28.25	28.31	28.13	28.26	3,560,464	+0.07(+0.25%)
Mar 15, 2021	28.17	28.22	27.85	28.19	2,925,323	-0.14(-0.50%)
Mar 12, 2021	27.99	28.35	27.97	28.33	5,725,207	+0.20(+0.70%)
Mar 11, 2021	28.11	28.19	28.02	28.14	1,986,135	+0.05(+0.19%)
Mar 10, 2021	28.03	28.09	27.89	28.08	2,915,592	+0.13(+0.48%)
Mar 09, 2021	28.04	28.08	27.91	27.95	3,876,695	+0.21(+0.77%)
Mar 08, 2021	27.61	27.93	27.56	27.74	5,071,602	-0.07(-0.26%)
Mar 05, 2021	27.82	27.85	27.38	27.81	7,874,030	+0.36(+1.30%)
Mar 04, 2021	27.75	27.93	27.27	27.45	6,410,993	-0.20(-0.71%)
Mar 03, 2021	27.62	27.87	27.51	27.65	4,698,717	+0.04(+0.13%)
Mar 02, 2021	27.57	27.71	27.51	27.61	4,693,128	+0.17(+0.62%)
Mar 01, 2021	27.29	27.47	27.27	27.44	4,185,577	+0.44(+1.65%)
Feb 26, 2021	27.34	27.34	26.87	27.00	6,911,261	-0.56(-2.03%)
Feb 25, 2021	28.23	28.30	27.49	27.56	5,429,142	-0.56(-1.99%)
Feb 24, 2021	27.81	28.15	27.76	28.12	2,756,791	+0.24(+0.86%)
Feb 23, 2021	27.75	27.94	27.47	27.88	4,146,798	+0.30(+1.10%)
Feb 22, 2021	27.50	27.77	27.49	27.58	2,502,932	+0.04(+0.16%)
Feb 19, 2021	27.66	27.73	27.47	27.53	4,309,457	-0.03(-0.10%)
Feb 18, 2021	27.54	27.59	27.33	27.56	1,641,244	-0.16(-0.58%)
Feb 17, 2021	27.67	27.75	27.55	27.72	2,122,317	-0.11(-0.38%)
Feb 16, 2021	27.75	27.91	27.75	27.83	3,911,141	+0.68(+2.49%)
Feb 12, 2021	26.78	27.15	26.78	27.15	2,701,130	+0.38(+1.43%)
Feb 11, 2021	26.76	26.79	26.63	26.77	2,284,939	+0.04(+0.13%)
Feb 10, 2021	26.92	26.95	26.63	26.73	2,060,629	-0.09(-0.33%)
Feb 09, 2021	26.70	26.87	26.63	26.82	1,804,258	+0.20(+0.73%)
Feb 08, 2021	26.65	26.71	26.50	26.63	2,611,342	+0.13(+0.50%)
Feb 05, 2021	26.46	26.51	26.29	26.49	1,993,142	+0.12(+0.47%)
Feb 04, 2021	26.36	26.39	26.25	26.37	2,069,984	-0.05(-0.20%)
Feb 03, 2021	26.35	26.45	26.27	26.42	3,198,985	-0.04(-0.17%)
Feb 02, 2021	26.39	26.49	26.28	26.47	2,023,884	+0.16(+0.61%)
Feb 01, 2021	26.36	26.38	26.18	26.31	3,202,589	+0.33(+1.27%)
Jan 29, 2021	26.26	26.35	25.84	25.98	6,178,302	-0.68(-2.54%)
Jan 28, 2021	26.55	26.79	26.53	26.65	4,690,691	+0.09(+0.33%)
Jan 27, 2021	26.72	26.87	26.47	26.56	4,990,306	-0.64(-2.35%)
Jan 26, 2021	27.24	27.25	27.11	27.20	1,662,597	+0.06(+0.23%)
Jan 25, 2021	26.94	27.16	26.82	27.14	2,806,392	-0.08(-0.29%)
Jan 22, 2021	27.15	27.30	27.11	27.22	3,415,417	-0.27(-0.97%)
Jan 21, 2021	27.56	27.56	27.31	27.49	2,758,611	+0.02(+0.06%)
Jan 20, 2021	27.35	27.47	27.25	27.47	3,053,741	+0.18(+0.65%)
Jan 19, 2021	27.24	27.30	27.10	27.29	3,179,102	+0.13(+0.49%)
Jan 15, 2021	27.30	27.33	26.95	27.16	4,497,871	-0.49(-1.77%)
Jan 14, 2021	27.48	27.74	27.47	27.65	3,686,292	+0.34(+1.24%)
Jan 13, 2021	27.38	27.40	27.24	27.31	2,538,886	-0.13(-0.49%)
Jan 12, 2021	27.27	27.47	27.18	27.44	6,295,798	+0.15(+0.55%)
Jan 11, 2021	27.11	27.36	27.10	27.29	4,421,206	-0.50(-1.79%)
Jan 08, 2021	27.70	27.80	27.51	27.79	2,283,468	+0.19(+0.68%)
Jan 07, 2021	27.56	27.68	27.48	27.60	3,424,660	+0.00(+0.00%)
Jan 06, 2021	27.39	27.75	27.34	27.60	6,971,436	+0.81(+3.02%)
Jan 05, 2021	26.50	26.89	26.49	26.79	4,889,430	+0.41(+1.55%)
Jan 04, 2021	26.80	26.86	26.24	26.39	5,612,218	+0.35(+1.33%)
Dec 31, 2020		26.04	26.04	26.04	1,642,234	-0.29(-1.11%)
Dec 30, 2020	26.58	26.58	26.31	26.33	1,642,234	-0.05(-0.20%)
Dec 29, 2020	26.65	26.66	26.33	26.39	3,345,485	+0.26(+0.99%)
Dec 28, 2020	26.42	26.45	26.11	26.13	3,781,325	-0.04(-0.14%)
Dec 24, 2020	26.27	26.28	26.06	26.16	2,444,549	+0.05(+0.20%)
Dec 23, 2020	25.97	26.16	25.96	26.11	4,615,345	+0.49(+1.91%)
Dec 22, 2020	25.59	25.65	25.48	25.62	3,973,224	-0.05(-0.21%)
Dec 21, 2020	25.23	25.79	25.16	25.67	5,716,138	-0.44(-1.70%)
Dec 18, 2020	26.34	26.34	26.10	26.12	3,283,808	-0.30(-1.14%)
Dec 17, 2020	26.52	26.56	26.38	26.42	7,210,932	+0.07(+0.27%)
Dec 16, 2020	26.27	26.39	26.21	26.35	3,442,375	+0.22(+0.85%)
Dec 15, 2020	25.86	26.15	25.75	26.13	5,888,763	+0.37(+1.45%)
Dec 14, 2020	26.02	26.07	25.75	25.75	3,120,599	-0.06(-0.23%)
Dec 11, 2020	25.78	25.83	25.62	25.81	3,784,964	-0.29(-1.11%)
Dec 10, 2020	25.95	26.22	25.93	26.10	4,742,821	-0.09(-0.34%)
Dec 09, 2020	26.31	26.32	25.97	26.19	5,973,306	+0.10(+0.37%)
Dec 08, 2020	25.89	26.12	25.87	26.10	3,661,815	+0.11(+0.44%)
Dec 07, 2020	25.97	26.08	25.91	25.98	7,243,265	-0.25(-0.97%)
Dec 04, 2020	26.25	26.36	26.16	26.24	7,025,531	+0.27(+1.05%)
Dec 03, 2020	25.92	26.06	25.83	25.96	11,200,882	+0.32(+1.23%)
Dec 02, 2020	25.50	25.73	25.47	25.65	7,755,977	+0.08(+0.31%)
Dec 01, 2020	25.33	25.60	25.30	25.57	5,447,785	+0.73(+2.94%)
Nov 30, 2020	25.36	25.36	24.80	24.84	8,996,441	-0.60(-2.35%)
Nov 27, 2020	25.15	25.44	25.13	25.44	11,769,366	-0.03(-0.10%)
Nov 25, 2020	25.35	25.51	25.27	25.46	5,295,401	-0.18(-0.72%)
Nov 24, 2020	25.43	25.66	25.41	25.65	4,549,447	+0.48(+1.92%)
Nov 23, 2020	25.23	25.29	25.00	25.16	5,606,238	+0.04(+0.18%)
Nov 20, 2020	25.12	25.16	25.00	25.12	5,219,742	-0.02(-0.07%)
Nov 19, 2020	24.91	25.15	24.81	25.14	3,789,846	+0.21(+0.85%)
Nov 18, 2020	25.23	25.32	24.93	24.93	2,706,287	-0.15(-0.60%)
Nov 17, 2020	24.98	25.16	24.87	25.08	2,657,693	-0.16(-0.63%)
Nov 16, 2020	25.23	25.27	25.10	25.23	3,841,510	+0.35(+1.41%)
Nov 13, 2020	24.65	24.90	24.64	24.88	3,232,829	+0.38(+1.54%)
Nov 12, 2020	24.66	24.80	24.42	24.51	5,269,159	-0.51(-2.04%)
Nov 11, 2020	24.98	25.08	24.88	25.02	4,154,813	+0.29(+1.17%)
Nov 10, 2020	24.67	24.87	24.63	24.72	9,862,507	+0.70(+2.93%)
Nov 09, 2020	24.43	24.44	24.00	24.02	10,258,355	+1.08(+4.71%)
Nov 06, 2020	23.02	23.07	22.91	22.94	2,916,316	+0.06(+0.27%)
Nov 05, 2020	22.84	22.95	22.73	22.88	4,238,429	+0.43(+1.92%)
Nov 04, 2020	22.37	22.67	22.25	22.45	5,301,943	+0.20(+0.91%)
Nov 03, 2020	22.17	22.38	22.13	22.25	4,297,201	+0.61(+2.80%)
Nov 02, 2020	21.56	21.65	21.45	21.64	4,103,529	+0.25(+1.15%)
Oct 30, 2020	21.38	21.43	21.17	21.39	4,390,004	-0.05(-0.25%)
Oct 29, 2020	21.29	21.53	21.11	21.45	4,952,556	+0.21(+0.99%)
Oct 28, 2020	21.46	21.53	21.23	21.24	6,043,241	-0.85(-3.86%)
Oct 27, 2020	22.25	22.28	22.06	22.09	3,348,834	-0.22(-0.99%)
Oct 26, 2020	22.55	22.57	22.17	22.31	2,913,731	-0.34(-1.51%)
Oct 23, 2020	22.69	22.71	22.50	22.65	4,213,316	+0.23(+1.02%)
Oct 22, 2020	22.33	22.47	22.25	22.42	3,381,315	+0.05(+0.24%)
Oct 21, 2020	22.42	22.56	22.35	22.37	4,474,882	-0.11(-0.47%)
Oct 20, 2020	22.53	22.65	22.47	22.47	2,996,318	+0.13(+0.59%)
Oct 19, 2020	22.55	22.66	22.33	22.34	2,390,817	-0.22(-0.97%)
Oct 16, 2020	22.52	22.63	22.48	22.56	2,793,101	+0.22(+0.98%)
Oct 15, 2020	22.14	22.38	22.12	22.34	3,608,253	-0.40(-1.74%)
Oct 14, 2020	22.87	22.93	22.70	22.74	1,764,139	-0.11(-0.46%)
Oct 13, 2020	22.94	22.95	22.80	22.84	1,945,570	-0.41(-1.78%)
Oct 12, 2020	23.18	23.28	23.13	23.26	2,174,715	+0.08(+0.34%)
Oct 09, 2020	23.16	23.21	23.07	23.18	2,371,348	+0.21(+0.92%)
Oct 08, 2020	22.88	22.97	22.84	22.97	6,362,679	+0.25(+1.08%)
Oct 07, 2020	22.69	22.76	22.63	22.72	3,627,510	+0.15(+0.66%)
Oct 06, 2020	22.88	22.91	22.51	22.57	4,378,352	-0.34(-1.50%)
Oct 05, 2020	22.76	22.93	22.76	22.91	2,294,318	+0.29(+1.28%)
Oct 02, 2020	22.30	22.69	22.27	22.62	3,853,228	+0.18(+0.78%)
Oct 01, 2020	22.47	22.49	22.29	22.45	3,140,268	+0.04(+0.20%)
Sep 30, 2020	22.48	22.62	22.33	22.40	4,047,871	-0.04(-0.20%)
Sep 29, 2020	22.48	22.58	22.35	22.45	4,001,764	-0.14(-0.62%)
Sep 28, 2020	22.64	22.70	22.53	22.59	2,648,196	+0.42(+1.90%)
Sep 25, 2020	21.89	22.18	21.80	22.17	3,680,294	+0.13(+0.60%)
Sep 24, 2020	22.13	22.21	21.89	22.04	7,081,249	-0.03(-0.12%)
Sep 23, 2020	22.46	22.50	22.03	22.06	4,172,286	-0.17(-0.75%)
Sep 22, 2020	22.20	22.26	21.97	22.23	9,764,024	+0.07(+0.32%)
Sep 21, 2020	22.20	22.20	21.93	22.16	11,665,937	-0.79(-3.45%)
Sep 18, 2020	23.13	23.16	22.88	22.95	4,801,403	-0.28(-1.21%)
Sep 17, 2020	23.09	23.30	23.07	23.23	17,083,446	-0.09(-0.38%)
Sep 16, 2020	23.31	23.49	23.25	23.32	2,685,139	+0.11(+0.49%)
Sep 15, 2020	23.26	23.33	23.17	23.20	3,473,300	+0.26(+1.15%)
Sep 14, 2020	23.05	23.08	22.93	22.94	1,992,643	+0.10(+0.42%)
Sep 11, 2020	22.84	22.97	22.71	22.84	2,780,927	+0.23(+1.01%)
Sep 10, 2020	23.13	23.17	22.58	22.62	4,253,921	-0.56(-2.43%)
Sep 09, 2020	23.14	23.29	23.13	23.18	3,444,798	+0.46(+2.01%)
Sep 08, 2020	22.78	22.97	22.68	22.72	7,650,462	-0.27(-1.19%)
Sep 04, 2020	23.08	23.14	22.60	22.99	5,744,914	+0.08(+0.35%)
Sep 03, 2020	23.46	23.52	22.81	22.91	5,301,533	-0.67(-2.83%)
Sep 02, 2020	23.36	23.60	23.34	23.58	2,719,064	+0.35(+1.51%)
Sep 01, 2020	23.27	23.33	23.13	23.23	3,457,938	-0.18(-0.79%)
Aug 31, 2020	23.52	23.62	23.41	23.42	5,220,738	-0.25(-1.04%)
Aug 28, 2020	23.61	23.66	23.46	23.66	1,833,776	+0.18(+0.79%)
Aug 27, 2020	23.74	23.75	23.37	23.48	3,087,709	-0.20(-0.85%)
Aug 26, 2020	23.50	23.69	23.46	23.68	3,088,867	+0.13(+0.56%)
Aug 25, 2020	23.74	23.75	23.40	23.55	2,221,057	-0.12(-0.52%)
Aug 24, 2020	23.69	23.69	23.57	23.67	3,792,796	+0.37(+1.58%)
Aug 21, 2020	23.16	23.34	23.16	23.30	2,291,253	-0.24(-1.01%)
Aug 20, 2020	23.34	23.58	23.30	23.54	1,775,826	-0.04(-0.19%)
Aug 19, 2020	23.81	23.87	23.55	23.58	1,857,284	-0.17(-0.70%)
Aug 18, 2020	23.85	23.92	23.69	23.75	2,898,950	+0.01(+0.04%)
Aug 17, 2020	23.74	23.79	23.69	23.74	1,988,490	+0.18(+0.75%)
Aug 14, 2020	23.57	23.66	23.49	23.56	2,023,889	-0.28(-1.18%)
Aug 13, 2020	24.07	24.07	23.79	23.85	3,619,975	-0.25(-1.02%)
Aug 12, 2020	24.07	24.25	24.02	24.09	3,839,260	+0.51(+2.16%)
Aug 11, 2020	23.80	23.88	23.56	23.58	6,576,490	+0.15(+0.64%)
Aug 10, 2020	23.38	23.46	23.34	23.43	2,940,322	+0.13(+0.57%)
Aug 07, 2020	23.15	23.31	23.10	23.30	3,815,342	-0.16(-0.67%)
Aug 06, 2020	23.35	23.50	23.31	23.46	2,145,543	-0.02(-0.07%)
Aug 05, 2020	23.57	23.66	23.47	23.48	2,775,829	+0.18(+0.75%)
Aug 04, 2020	23.07	23.30	23.05	23.30	2,308,308	+0.10(+0.42%)
Aug 03, 2020	22.99	23.21	22.93	23.20	2,327,083	+0.41(+1.81%)
Jul 31, 2020	23.20	23.22	22.62	22.79	4,123,322	-0.47(-2.04%)
Jul 30, 2020	23.05	23.31	22.81	23.27	3,728,513	-0.33(-1.42%)
Jul 29, 2020	23.54	23.64	23.45	23.60	2,549,228	+0.32(+1.36%)
Jul 28, 2020	23.21	23.43	23.21	23.28	3,767,021	-0.01(-0.04%)
Jul 27, 2020	23.20	23.30	23.14	23.29	2,382,181	+0.20(+0.88%)
Jul 24, 2020	23.12	23.21	23.02	23.09	2,005,116	-0.09(-0.38%)
Jul 23, 2020	23.38	23.41	23.13	23.18	1,975,087	-0.18(-0.79%)
Jul 22, 2020	23.31	23.40	23.27	23.36	1,318,184	-0.10(-0.41%)
Jul 21, 2020	23.51	23.64	23.45	23.46	1,827,676	+0.06(+0.26%)
Jul 20, 2020	23.43	23.50	23.26	23.40	1,810,761	+0.02(+0.08%)
Jul 17, 2020	23.28	23.42	23.20	23.38	1,754,022	+0.14(+0.61%)
Jul 16, 2020	23.32	23.37	23.20	23.24	2,112,244	-0.18(-0.79%)
Jul 15, 2020	23.49	23.58	23.33	23.42	2,810,470	+0.41(+1.80%)
Jul 14, 2020	22.65	23.07	22.62	23.01	6,026,405	+0.38(+1.67%)
Jul 13, 2020	23.01	23.10	22.57	22.63	3,917,954	-0.26(-1.15%)
Jul 10, 2020	22.74	22.90	22.67	22.90	2,665,107	+0.26(+1.17%)
Jul 09, 2020	22.96	22.96	22.48	22.63	3,258,844	-0.45(-1.94%)
Jul 08, 2020	22.85	23.09	22.82	23.08	4,644,862	+0.29(+1.27%)
Jul 07, 2020	22.94	23.05	22.79	22.79	2,042,775	-0.42(-1.82%)
Jul 06, 2020	23.12	23.24	23.07	23.21	3,263,768	+0.24(+1.03%)
Jul 02, 2020	23.05	23.16	22.88	22.98	3,300,979	+0.18(+0.77%)
Jul 01, 2020	22.68	22.86	22.64	22.80	2,860,892	+0.16(+0.70%)
Jun 30, 2020	22.40	22.74	22.34	22.64	3,990,967	+0.00(+0.00%)
Jun 29, 2020	22.55	22.69	22.43	22.64	3,818,793	+0.25(+1.10%)
Jun 26, 2020	22.80	22.80	22.36	22.40	4,744,631	-0.42(-1.85%)
Jun 25, 2020	22.47	22.84	22.37	22.82	3,904,995	+0.40(+1.80%)
Jun 24, 2020	22.84	22.86	22.37	22.41	4,405,456	-0.81(-3.48%)
Jun 23, 2020	23.31	23.42	23.20	23.22	5,215,651	+0.17(+0.72%)
Jun 22, 2020	22.97	23.10	22.88	23.05	2,707,172	+0.30(+1.31%)
Jun 19, 2020	23.11	23.11	22.71	22.76	3,477,098	-0.07(-0.31%)
Jun 18, 2020	22.78	22.90	22.73	22.83	3,016,186	-0.26(-1.14%)
Jun 17, 2020	23.29	23.30	23.05	23.09	3,399,155	-0.10(-0.42%)
Jun 16, 2020	23.46	23.53	22.97	23.19	15,154,862	+0.30(+1.31%)
Jun 15, 2020	22.32	22.94	22.20	22.89	12,697,615	+0.17(+0.75%)
Jun 12, 2020	22.94	23.06	22.32	22.72	5,755,030	+0.48(+2.14%)
Jun 11, 2020	23.06	23.10	22.21	22.24	9,032,794	-1.56(-6.55%)
Jun 10, 2020	23.95	24.07	23.74	23.80	3,146,771	-0.02(-0.07%)
Jun 09, 2020	23.76	23.91	23.74	23.82	4,735,722	-0.69(-2.83%)
Jun 08, 2020	24.38	24.51	24.18	24.51	2,633,134	+0.37(+1.54%)
Jun 05, 2020	24.19	24.41	24.12	24.14	3,661,305	+0.53(+2.24%)
Jun 04, 2020	23.55	23.73	23.48	23.61	5,752,271	-0.16(-0.66%)
Jun 03, 2020	23.48	23.85	23.48	23.76	3,186,710	+0.61(+2.62%)
Jun 02, 2020	23.07	23.18	23.03	23.16	4,047,531	+0.27(+1.17%)