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

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

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 4.334 4.468 4.307 4.460 51,151,748 +0.15(+3.53%)
Nov 29, 2022 4.307 4.388 4.293 4.307 35,833,708 +0.06(+1.48%)
Nov 28, 2022 4.280 4.334 4.218 4.245 35,765,328 -0.11(-2.47%)
Nov 25, 2022 4.388 4.406 4.310 4.352 24,675,616 +0.03(+0.62%)
Nov 23, 2022 4.298 4.352 4.271 4.325 54,077,332 -0.03(-0.62%)
Nov 22, 2022 4.468 4.495 4.325 4.352 105,114,032 -0.12(-2.61%)
Nov 21, 2022 4.504 4.518 4.361 4.468 69,451,112 +0.04(+1.01%)
Nov 18, 2022 4.451 4.477 4.370 4.424 82,552,088 +0.09(+2.07%)
Nov 17, 2022 4.227 4.352 4.218 4.334 77,923,176 +0.00(+0.00%)
Nov 16, 2022 4.433 4.468 4.298 4.334 63,387,460 -0.14(-3.20%)
Nov 15, 2022 4.504 4.513 4.424 4.477 27,298,942 +0.04(+1.01%)
Nov 14, 2022 4.486 4.495 4.397 4.433 64,603,396 -0.02(-0.40%)
Nov 11, 2022 4.495 4.616 4.428 4.451 74,698,064 -0.07(-1.58%)
Nov 10, 2022 4.558 4.591 4.468 4.522 78,178,832 -0.29(-5.96%)
Nov 09, 2022 4.988 5.006 4.782 4.809 80,079,952 -0.31(-6.12%)
Nov 08, 2022 5.068 5.149 5.042 5.122 59,537,788 +0.02(+0.35%)
Nov 07, 2022 5.283 5.319 5.070 5.104 53,715,164 -0.24(-4.52%)
Nov 04, 2022 5.409 5.431 5.319 5.346 56,258,116 +0.07(+1.36%)
Nov 03, 2022 5.104 5.292 5.104 5.274 37,230,064 +0.15(+2.97%)
Nov 02, 2022 5.256 5.283 5.122 5.122 24,894,408 -0.19(-3.54%)
Nov 01, 2022 5.248 5.373 5.158 5.310 72,061,416 +0.10(+1.95%)
Oct 31, 2022 4.940 5.227 4.931 5.209 86,720,960 +0.27(+5.43%)
Oct 28, 2022 4.851 4.967 4.842 4.940 54,192,052 +0.02(+0.36%)
Oct 27, 2022 4.860 5.021 4.851 4.922 60,700,376 +0.15(+3.19%)
Oct 26, 2022 4.860 4.909 4.770 4.770 57,054,920 -0.15(-3.09%)
Oct 25, 2022 4.931 5.021 4.913 4.922 40,791,480 -0.05(-1.08%)
Oct 24, 2022 5.137 5.155 4.936 4.976 77,401,600 -0.38(-7.18%)
Oct 21, 2022 5.092 5.406 5.092 5.361 70,591,824 +0.24(+4.72%)
Oct 20, 2022 5.101 5.155 5.088 5.119 62,579,476 +0.13(+2.51%)
Oct 19, 2022 4.958 5.021 4.945 4.994 32,348,598 +0.00(+0.00%)
Oct 18, 2022 4.949 5.003 4.896 4.994 44,488,244 +0.14(+2.95%)
Oct 17, 2022 4.860 4.919 4.846 4.851 34,532,424 +0.07(+1.50%)
Oct 14, 2022 4.869 4.913 4.761 4.779 42,133,788 -0.04(-0.93%)
Oct 13, 2022 4.761 4.931 4.757 4.824 55,129,144 +0.05(+1.13%)
Oct 12, 2022 4.886 4.886 4.743 4.770 25,478,520 -0.10(-2.02%)
Oct 11, 2022 4.949 4.989 4.851 4.869 45,824,028 -0.08(-1.63%)
Oct 10, 2022 4.985 5.048 4.940 4.949 37,563,696 -0.03(-0.54%)
Oct 07, 2022 4.985 4.994 4.895 4.976 44,938,056 -0.02(-0.36%)
Oct 06, 2022 5.101 5.133 4.976 4.994 45,774,608 -0.14(-2.79%)
Oct 05, 2022 5.057 5.155 5.052 5.137 42,056,044 +0.01(+0.17%)
Oct 04, 2022 5.146 5.173 5.060 5.128 54,626,868 +0.00(+0.00%)
Oct 03, 2022 4.886 5.137 4.833 5.128 68,235,776 +0.50(+10.91%)
Sep 30, 2022 4.597 4.669 4.557 4.624 45,433,000 -0.03(-0.58%)
Sep 29, 2022 4.561 4.655 4.490 4.651 67,800,416 +0.08(+1.76%)
Sep 28, 2022 4.552 4.660 4.526 4.570 69,898,048 -0.01(-0.20%)
Sep 27, 2022 4.597 4.646 4.530 4.579 62,926,692 -0.02(-0.39%)
Sep 26, 2022 4.651 4.695 4.526 4.597 61,486,240 -0.21(-4.28%)
Sep 23, 2022 4.856 4.874 4.740 4.803 63,125,612 -0.21(-4.11%)
Sep 22, 2022 4.910 5.040 4.847 5.008 51,818,352 +0.18(+3.70%)
Sep 21, 2022 4.892 4.964 4.829 4.830 54,976,092 -0.07(-1.46%)
Sep 20, 2022 4.776 4.955 4.758 4.901 55,501,800 +0.15(+3.20%)
Sep 19, 2022 4.481 4.776 4.463 4.749 37,499,488 +0.23(+5.15%)
Sep 16, 2022 4.472 4.534 4.445 4.517 41,325,596 -0.03(-0.59%)
Sep 15, 2022 4.570 4.624 4.517 4.543 26,415,744 -0.04(-0.97%)
Sep 14, 2022 4.570 4.606 4.534 4.588 25,565,918 +0.01(+0.20%)
Sep 13, 2022 4.606 4.682 4.561 4.579 39,817,436 -0.13(-2.85%)
Sep 12, 2022 4.678 4.749 4.669 4.713 25,971,692 +0.09(+1.93%)
Sep 09, 2022 4.588 4.646 4.570 4.624 36,872,868 +0.11(+2.38%)
Sep 08, 2022 4.543 4.610 4.512 4.517 40,565,172 -0.07(-1.56%)
Sep 07, 2022 4.481 4.606 4.427 4.588 24,558,508 +0.06(+1.38%)
Sep 06, 2022 4.570 4.584 4.490 4.526 48,473,672 -0.01(-0.20%)
Sep 02, 2022 4.526 4.597 4.490 4.534 43,115,604 +0.09(+2.01%)
Sep 01, 2022 4.445 4.454 4.338 4.445 50,547,088 +0.03(+0.68%)
Aug 31, 2022 4.505 4.572 4.388 4.415 48,715,100 -0.17(-3.70%)
Aug 30, 2022 4.701 4.719 4.585 4.585 35,417,192 -0.11(-2.29%)
Aug 29, 2022 4.639 4.728 4.630 4.692 27,580,812 +0.05(+1.16%)
Aug 26, 2022 4.674 4.737 4.625 4.639 30,065,876 -0.02(-0.38%)
Aug 25, 2022 4.603 4.674 4.576 4.656 20,160,510 +0.06(+1.36%)
Aug 24, 2022 4.594 4.639 4.576 4.594 18,727,644 +0.02(+0.39%)
Aug 23, 2022 4.558 4.630 4.549 4.576 22,577,522 +0.05(+1.19%)
Aug 22, 2022 4.487 4.531 4.455 4.522 23,671,812 -0.04(-0.78%)
Aug 19, 2022 4.558 4.567 4.496 4.558 31,705,550 -0.04(-0.96%)
Aug 18, 2022 4.673 4.677 4.567 4.602 35,515,484 -0.04(-0.76%)
Aug 17, 2022 4.576 4.664 4.567 4.638 42,842,784 +0.00(+0.00%)
Aug 16, 2022 4.602 4.664 4.594 4.638 38,029,832 +0.00(+0.00%)
Aug 15, 2022 4.540 4.664 4.523 4.638 35,152,096 +0.04(+0.77%)
Aug 12, 2022 4.540 4.629 4.510 4.602 38,359,212 +0.12(+2.76%)
Aug 11, 2022 4.540 4.602 4.461 4.479 54,952,584 -0.06(-1.36%)
Aug 10, 2022 4.505 4.594 4.496 4.540 70,599,072 +0.12(+2.80%)
Aug 09, 2022 4.355 4.430 4.302 4.417 63,227,644 +0.10(+2.25%)
Aug 08, 2022 4.267 4.329 4.223 4.320 47,386,816 +0.09(+2.09%)
Aug 05, 2022 4.063 4.249 4.046 4.231 50,863,072 +0.12(+3.01%)
Aug 04, 2022 4.055 4.116 4.024 4.108 37,171,380 +0.15(+3.79%)
Aug 03, 2022 3.940 3.975 3.913 3.957 30,662,304 +0.04(+0.90%)
Aug 02, 2022 3.940 3.993 3.913 3.922 37,236,728 -0.04(-1.11%)
Aug 01, 2022 3.957 4.019 3.913 3.966 59,136,700 -0.01(-0.15%)
Jul 29, 2022 3.963 4.052 3.954 3.972 49,864,532 -0.05(-1.32%)
Jul 28, 2022 3.981 4.025 3.902 4.025 42,415,404 +0.11(+2.70%)
Jul 27, 2022 3.884 3.937 3.849 3.919 69,200,752 +0.09(+2.30%)
Jul 26, 2022 3.822 3.910 3.796 3.831 50,752,800 -0.01(-0.23%)
Jul 25, 2022 3.769 3.862 3.716 3.840 62,811,892 +0.14(+3.82%)
Jul 22, 2022 3.769 3.813 3.665 3.699 55,746,320 -0.06(-1.64%)
Jul 21, 2022 3.690 3.760 3.646 3.760 49,297,716 +0.00(+0.00%)
Jul 20, 2022 3.769 3.804 3.716 3.760 50,987,196 -0.04(-1.16%)
Jul 19, 2022 3.716 3.831 3.712 3.804 64,694,984 +0.11(+2.86%)
Jul 18, 2022 3.681 3.751 3.672 3.699 64,248,476 +0.05(+1.45%)
Jul 15, 2022 3.566 3.687 3.548 3.646 49,040,436 +0.11(+3.25%)
Jul 14, 2022 3.495 3.566 3.443 3.531 75,834,264 -0.09(-2.44%)
Jul 13, 2022 3.619 3.699 3.584 3.619 62,507,348 +0.02(+0.49%)
Jul 12, 2022 3.593 3.668 3.557 3.601 39,019,472 -0.05(-1.45%)
Jul 11, 2022 3.672 3.716 3.637 3.654 53,716,644 -0.13(-3.50%)
Jul 08, 2022 3.787 3.813 3.743 3.787 41,058,024 +0.04(+1.18%)
Jul 07, 2022 3.707 3.769 3.707 3.743 38,868,040 +0.10(+2.66%)
Jul 06, 2022 3.672 3.699 3.575 3.646 59,963,832 -0.05(-1.43%)
Jul 05, 2022 3.646 3.707 3.593 3.699 56,719,428 -0.05(-1.41%)
Jul 01, 2022 3.699 3.778 3.654 3.751 60,033,200 -0.02(-0.62%)
Jun 30, 2022 3.793 3.845 3.757 3.775 68,569,816 -0.09(-2.28%)
Jun 29, 2022 3.934 3.943 3.845 3.863 69,930,352 +0.01(+0.23%)
Jun 28, 2022 3.969 3.995 3.806 3.854 59,984,448 -0.09(-2.24%)
Jun 27, 2022 3.916 3.969 3.890 3.943 43,130,248 +0.07(+1.82%)
Jun 24, 2022 3.890 3.969 3.868 3.872 34,331,068 -0.03(-0.68%)
Jun 23, 2022 3.995 4.004 3.898 3.898 48,017,304 -0.13(-3.28%)
Jun 22, 2022 4.057 4.119 4.031 4.031 51,449,664 -0.07(-1.72%)
Jun 21, 2022 4.145 4.154 4.092 4.101 73,517,880 +0.14(+3.56%)
Jun 17, 2022 3.960 4.004 3.890 3.960 69,778,864 +0.05(+1.35%)
Jun 16, 2022 4.004 4.022 3.881 3.907 46,258,056 -0.19(-4.53%)
Jun 15, 2022 4.084 4.145 4.013 4.092 70,258,888 +0.09(+2.20%)
Jun 14, 2022 4.066 4.084 3.978 4.004 60,371,056 -0.03(-0.66%)
Jun 13, 2022 4.119 4.119 3.987 4.031 67,727,824 -0.18(-4.19%)
Jun 10, 2022 4.242 4.251 4.181 4.207 64,118,000 -0.16(-3.64%)
Jun 09, 2022 4.436 4.481 4.357 4.366 51,852,572 -0.13(-2.94%)
Jun 08, 2022 4.586 4.613 4.463 4.498 56,751,728 -0.11(-2.49%)
Jun 07, 2022 4.560 4.613 4.525 4.613 40,830,384 -0.04(-0.95%)
Jun 06, 2022 4.745 4.754 4.653 4.657 41,166,344 -0.04(-0.94%)
Jun 03, 2022 4.675 4.745 4.666 4.701 53,482,268 -0.04(-0.74%)
Jun 02, 2022 4.727 4.736 4.639 4.736 45,700,768 +0.03(+0.56%)
Jun 01, 2022 4.807 4.824 4.688 4.710 48,378,860 -0.12(-2.50%)
May 31, 2022 4.822 4.883 4.788 4.830 46,310,204 +0.02(+0.37%)
May 27, 2022 4.760 4.874 4.755 4.813 45,966,540 +0.04(+0.92%)
May 26, 2022 4.689 4.804 4.672 4.769 39,662,128 +0.11(+2.27%)
May 25, 2022 4.654 4.707 4.613 4.663 46,396,216 -0.09(-1.86%)
May 24, 2022 4.716 4.773 4.619 4.751 68,057,392 +0.08(+1.70%)
May 23, 2022 4.619 4.725 4.614 4.672 47,824,068 +0.19(+4.13%)
May 20, 2022 4.469 4.504 4.443 4.487 53,714,268 +0.07(+1.60%)
May 19, 2022 4.416 4.469 4.363 4.416 55,079,468 +0.05(+1.21%)
May 18, 2022 4.407 4.451 4.346 4.363 62,832,120 -0.08(-1.79%)
May 17, 2022 4.434 4.504 4.421 4.443 48,741,524 +0.10(+2.23%)
May 16, 2022 4.275 4.369 4.257 4.346 51,165,520 +0.07(+1.65%)
May 13, 2022 4.178 4.302 4.160 4.275 56,571,204 +0.11(+2.54%)
May 12, 2022 4.108 4.210 4.055 4.169 80,273,872 +0.10(+2.38%)
May 11, 2022 4.028 4.125 4.006 4.072 70,581,128 +0.10(+2.44%)
May 10, 2022 3.967 4.011 3.918 3.975 73,635,240 +0.04(+0.89%)
May 09, 2022 4.019 4.042 3.896 3.940 97,408,008 -0.16(-3.87%)
May 06, 2022 4.055 4.196 3.993 4.099 92,289,272 +0.04(+1.09%)
May 05, 2022 4.081 4.090 3.967 4.055 70,826,232 -0.16(-3.77%)
May 04, 2022 4.090 4.222 4.059 4.213 92,241,592 +0.02(+0.42%)
May 03, 2022 4.169 4.228 4.134 4.196 53,785,608 +0.11(+2.59%)
May 02, 2022 4.160 4.187 4.028 4.090 65,427,592 -0.13(-3.06%)
Apr 29, 2022 4.430 4.439 4.201 4.219 47,292,528 -0.08(-1.84%)
Apr 28, 2022 4.254 4.316 4.175 4.298 55,695,080 +0.00(+0.00%)
Apr 27, 2022 4.307 4.348 4.254 4.298 47,814,804 -0.03(-0.61%)
Apr 26, 2022 4.439 4.448 4.316 4.325 54,351,352 -0.24(-5.21%)
Apr 25, 2022 4.571 4.593 4.439 4.562 62,068,676 -0.08(-1.71%)
Apr 22, 2022 4.791 4.800 4.615 4.642 49,772,008 -0.13(-2.77%)
Apr 21, 2022 4.932 4.950 4.765 4.774 30,783,904 -0.16(-3.21%)
Apr 20, 2022 4.862 4.959 4.853 4.932 39,212,404 +0.06(+1.27%)
Apr 19, 2022 4.941 4.976 4.809 4.871 52,061,740 -0.07(-1.43%)
Apr 18, 2022 4.915 4.985 4.902 4.941 38,441,420 +0.06(+1.26%)
Apr 14, 2022 4.853 4.906 4.827 4.880 36,569,144 -0.02(-0.36%)
Apr 13, 2022 4.853 4.915 4.827 4.897 41,595,872 +0.04(+0.91%)
Apr 12, 2022 5.020 5.020 4.844 4.853 50,627,756 -0.11(-2.13%)
Apr 11, 2022 4.932 4.959 4.897 4.959 49,772,152 +0.04(+0.90%)
Apr 08, 2022 4.897 4.954 4.840 4.915 45,762,920 +0.00(+0.00%)
Apr 07, 2022 4.915 4.932 4.836 4.915 48,292,584 -0.03(-0.53%)
Apr 06, 2022 4.941 5.012 4.906 4.941 59,033,820 -0.04(-0.88%)
Apr 05, 2022 5.091 5.126 4.985 4.985 51,166,556 -0.18(-3.41%)
Apr 04, 2022 5.170 5.188 5.109 5.161 40,375,288 +0.01(+0.17%)
Apr 01, 2022 5.144 5.166 5.095 5.153 49,059,808 +0.13(+2.51%)
Mar 31, 2022 5.123 5.163 5.022 5.026 57,255,176 -0.06(-1.21%)
Mar 30, 2022 5.079 5.119 5.017 5.088 59,055,132 -0.02(-0.34%)
Mar 29, 2022 5.044 5.114 5.031 5.105 44,017,092 +0.11(+2.11%)
Mar 28, 2022 5.009 5.017 4.921 5.000 41,489,396 -0.04(-0.70%)
Mar 25, 2022 4.947 5.049 4.947 5.035 70,175,904 +0.07(+1.42%)
Mar 24, 2022 4.947 5.079 4.916 4.965 56,261,164 +0.05(+1.08%)
Mar 23, 2022 4.859 4.973 4.841 4.912 48,387,808 +0.05(+1.09%)
Mar 22, 2022 4.841 4.885 4.815 4.859 56,592,520 +0.09(+1.85%)
Mar 21, 2022 4.665 4.789 4.639 4.771 60,048,624 +0.18(+3.83%)
Mar 18, 2022 4.524 4.604 4.516 4.595 59,504,120 +0.07(+1.56%)
Mar 17, 2022 4.410 4.542 4.348 4.524 60,607,564 +0.15(+3.42%)
Mar 16, 2022 4.287 4.384 4.278 4.375 47,826,048 +0.11(+2.69%)
Mar 15, 2022 4.252 4.304 4.190 4.260 54,489,532 -0.01(-0.21%)
Mar 14, 2022 4.340 4.407 4.269 4.269 54,336,392 +0.00(+0.00%)
Mar 11, 2022 4.375 4.397 4.260 4.269 56,762,448 -0.11(-2.41%)
Mar 10, 2022 4.252 4.370 4.234 4.375 44,656,900 +0.02(+0.40%)
Mar 09, 2022 4.313 4.410 4.304 4.357 49,217,304 +0.22(+5.32%)
Mar 08, 2022 4.137 4.216 4.076 4.137 62,502,396 +0.03(+0.64%)
Mar 07, 2022 4.208 4.216 4.102 4.111 62,707,816 -0.15(-3.51%)
Mar 04, 2022 4.225 4.278 4.164 4.260 65,632,664 -0.08(-1.83%)
Mar 03, 2022 4.445 4.454 4.322 4.340 60,207,008 +0.06(+1.44%)
Mar 02, 2022 4.181 4.313 4.164 4.278 56,192,020 +0.11(+2.53%)
Mar 01, 2022 4.225 4.296 4.115 4.172 40,013,408 -0.08(-1.86%)
Feb 28, 2022 4.208 4.260 4.167 4.252 28,266,914 -0.03(-0.74%)
Feb 25, 2022 4.231 4.319 4.257 4.283 53,067,624 +0.00(+0.00%)
Feb 24, 2022 4.187 4.301 4.108 4.283 73,402,528 -0.13(-2.99%)
Feb 23, 2022 4.521 4.530 4.415 4.415 35,780,984 -0.02(-0.40%)
Feb 22, 2022 4.442 4.459 4.380 4.433 42,801,096 -0.02(-0.34%)
Feb 18, 2022 4.448 0 +0.04(+1.00%)
Feb 17, 2022 4.439 4.470 4.378 4.404 76,087,560 -0.09(-1.96%)
Feb 16, 2022 4.510 4.545 4.457 4.492 47,608,080 -0.03(-0.58%)
Feb 15, 2022 4.492 4.527 4.457 4.519 46,724,308 +0.07(+1.58%)
Feb 14, 2022 4.404 4.475 4.387 4.448 54,309,512 +0.05(+1.20%)
Feb 11, 2022 4.387 4.545 4.352 4.395 155,438,736 +0.26(+6.38%)
Feb 10, 2022 4.132 4.246 4.123 4.132 56,811,688 +0.06(+1.51%)
Feb 09, 2022 4.114 4.141 4.061 4.070 56,859,144 -0.16(-3.74%)
Feb 08, 2022 4.193 4.255 4.123 4.228 49,953,944 +0.04(+1.05%)
Feb 07, 2022 4.167 4.202 4.149 4.185 36,697,564 +0.01(+0.21%)
Feb 04, 2022 4.158 4.202 4.132 4.176 40,067,956 +0.01(+0.21%)
Feb 03, 2022 4.097 4.193 4.167 57,767,276 +0.02(+0.42%)
Feb 02, 2022 4.132 4.167 4.088 4.149 44,541,416 -0.06(-1.46%)
Feb 01, 2022 4.176 4.237 4.176 4.211 43,502,892 +0.06(+1.56%)
Jan 31, 2022 4.015 4.173 4.146 58,188,700 +0.14(+3.51%)
Jan 28, 2022 3.962 4.001 3.918 4.006 57,005,148 +0.09(+2.24%)
Jan 27, 2022 3.979 4.015 3.865 3.918 63,840,316 +0.01(+0.22%)
Jan 26, 2022 3.839 3.936 3.804 3.909 86,675,696 +0.05(+1.37%)
Jan 25, 2022 3.698 3.865 3.672 3.856 52,563,672 +0.17(+4.52%)
Jan 24, 2022 3.672 3.698 3.593 3.690 75,002,624 -0.02(-0.47%)
Jan 21, 2022 3.777 3.777 3.690 3.707 47,722,288 +0.00(+0.00%)
Jan 20, 2022 3.751 3.786 3.707 3.707 37,594,200 -0.03(-0.71%)
Jan 19, 2022 3.769 3.786 3.698 3.733 47,081,208 +0.04(+1.19%)
Jan 18, 2022 3.725 3.777 3.663 3.690 64,941,012 -0.04(-1.18%)
Jan 14, 2022 3.733 0 +0.02(+0.47%)
Jan 13, 2022 3.663 3.786 3.663 3.716 58,642,972 +0.07(+1.93%)
Jan 12, 2022 3.619 3.663 3.593 3.646 49,142,984 +0.03(+0.73%)
Jan 11, 2022 3.505 3.628 3.505 3.619 45,880,108 +0.11(+3.26%)
Jan 10, 2022 3.487 3.514 3.435 3.505 48,338,428 +0.01(+0.25%)
Jan 07, 2022 3.373 3.496 3.373 3.496 41,600,672 +0.11(+3.38%)
Jan 06, 2022 3.338 3.408 3.324 3.382 32,247,166 +0.10(+2.94%)
Jan 05, 2022 3.373 3.413 3.268 3.285 42,484,548 -0.07(-2.09%)
Jan 04, 2022 3.347 3.426 3.321 3.356 48,303,652 +0.04(+1.06%)
Jan 03, 2022 3.285 3.347 3.263 3.321 38,357,740 +0.03(+0.89%)
Dec 31, 2021 3.300 3.318 3.274 3.291 14,853,923 +0.01(+0.27%)
Dec 30, 2021 3.265 3.306 3.256 3.283 30,469,700 +0.02(+0.54%)
Dec 29, 2021 3.291 3.318 3.247 3.265 22,986,988 -0.04(-1.33%)
Dec 28, 2021 3.291 3.344 3.291 3.309 29,737,434 -0.02(-0.53%)
Dec 27, 2021 3.283 3.335 3.256 3.326 18,465,828 +0.04(+1.34%)
Dec 23, 2021 3.239 3.291 3.230 3.283 26,612,346 +0.02(+0.54%)
Dec 22, 2021 3.160 3.265 3.160 3.265 36,334,924 +0.09(+2.76%)
Dec 21, 2021 3.186 3.221 3.168 3.177 37,761,700 +0.01(+0.28%)
Dec 20, 2021 3.221 3.221 3.160 3.168 43,294,036 -0.08(-2.43%)
Dec 17, 2021 3.309 3.318 3.239 3.247 69,470,600 -0.11(-3.39%)
Dec 16, 2021 3.300 3.379 3.278 3.362 77,549,840 +0.07(+2.13%)
Dec 15, 2021 3.291 3.326 3.239 3.291 84,341,560 +0.00(+0.00%)
Dec 14, 2021 3.344 3.403 3.291 3.291 75,230,320 +0.01(+0.27%)
Dec 13, 2021 3.432 3.441 3.274 3.283 41,242,892 -0.12(-3.61%)
Dec 10, 2021 3.414 3.441 3.379 3.405 29,717,664 +0.00(+0.00%)
Dec 09, 2021 3.493 3.511 3.405 3.405 37,783,536 -0.13(-3.72%)
Dec 08, 2021 3.546 3.599 3.511 3.537 106,191,432 -0.01(-0.25%)
Dec 07, 2021 3.546 3.572 3.502 3.546 49,009,848 +0.00(+0.00%)
Dec 06, 2021 3.528 3.634 3.511 3.546 59,583,260 +0.05(+1.51%)
Dec 03, 2021 3.625 3.625 3.476 3.493 64,816,352 -0.07(-1.97%)
Dec 02, 2021 3.484 3.563 3.467 3.563 76,857,288 +0.19(+5.73%)
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.