Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.663 4.663 4.609 4.609 1,174,752 +0.02(+0.39%)
Feb 27, 2023 4.565 4.609 4.556 4.591 2,163,096 +0.07(+1.58%)
Feb 24, 2023 4.484 4.538 4.475 4.520 2,792,876 -0.05(-1.17%)
Feb 23, 2023 4.591 4.614 4.547 4.573 1,677,663 -0.02(-0.39%)
Feb 22, 2023 4.618 4.636 4.582 4.591 1,926,571 -0.11(-2.28%)
Feb 21, 2023 4.770 4.770 4.689 4.698 1,845,208 -0.21(-4.36%)
Feb 17, 2023 4.894 4.926 4.885 4.912 1,463,137 -0.02(-0.36%)
Feb 16, 2023 4.885 4.975 4.868 4.930 2,548,970 +0.01(+0.18%)
Feb 15, 2023 4.885 4.930 4.881 4.921 1,269,225 +0.00(+0.00%)
Feb 14, 2023 4.921 4.961 4.899 4.921 1,932,989 -0.06(-1.25%)
Feb 13, 2023 4.921 4.984 4.908 4.984 2,391,478 +0.04(+0.90%)
Feb 10, 2023 4.921 4.948 4.885 4.939 2,871,508 +0.02(+0.36%)
Feb 09, 2023 5.019 5.068 4.903 4.921 9,368,009 +0.17(+3.56%)
Feb 08, 2023 4.734 4.769 4.725 4.752 2,777,860 +0.04(+0.95%)
Feb 07, 2023 4.636 4.707 4.631 4.707 3,087,600 +0.01(+0.19%)
Feb 06, 2023 4.698 4.712 4.645 4.698 2,117,290 -0.11(-2.23%)
Feb 03, 2023 4.832 4.859 4.796 4.805 1,191,154 -0.05(-1.10%)
Feb 02, 2023 4.894 4.903 4.841 4.859 3,028,122 -0.03(-0.55%)
Feb 01, 2023 4.832 4.903 4.796 4.885 1,557,871 +0.00(+0.00%)
Jan 31, 2023 4.841 4.894 4.810 4.885 1,691,252 +0.04(+0.92%)
Jan 30, 2023 4.868 4.894 4.832 4.841 1,555,549 -0.06(-1.27%)
Jan 27, 2023 4.885 4.935 4.859 4.903 3,630,153 +0.01(+0.18%)
Jan 26, 2023 4.868 4.894 4.841 4.894 1,991,992 +0.01(+0.18%)
Jan 25, 2023 4.814 4.885 4.798 4.885 2,365,619 +0.04(+0.92%)
Jan 24, 2023 4.814 4.859 4.796 4.841 3,002,036 +0.05(+1.12%)
Jan 23, 2023 4.814 4.823 4.770 4.787 2,679,585 -0.03(-0.56%)
Jan 20, 2023 4.761 4.814 4.747 4.814 986,334 +0.10(+2.08%)
Jan 19, 2023 4.743 4.743 4.689 4.716 825,531 -0.04(-0.94%)
Jan 18, 2023 4.850 4.868 4.761 4.761 1,109,419 -0.05(-1.11%)
Jan 17, 2023 4.877 4.881 4.805 4.814 1,040,574 -0.12(-2.35%)
Jan 13, 2023 4.894 4.939 4.868 4.930 1,313,359 +0.02(+0.36%)
Jan 12, 2023 4.885 4.935 4.868 4.912 3,889,342 +0.23(+4.95%)
Jan 11, 2023 4.672 4.680 4.640 4.680 949,308 -0.04(-0.76%)
Jan 10, 2023 4.672 4.725 4.663 4.716 1,136,694 +0.09(+1.93%)
Jan 09, 2023 4.654 4.689 4.627 4.627 936,387 +0.00(+0.00%)
Jan 06, 2023 4.520 4.636 4.520 4.627 1,102,953 +0.15(+3.39%)
Jan 05, 2023 4.502 4.520 4.458 4.475 979,807 -0.11(-2.33%)
Jan 04, 2023 4.582 4.609 4.556 4.582 1,443,277 +0.08(+1.78%)
Jan 03, 2023 4.529 4.556 4.484 4.502 1,971,366 +0.01(+0.20%)
Dec 30, 2022 4.502 4.520 4.462 4.493 1,376,800 -0.04(-0.98%)
Dec 29, 2022 4.511 4.565 4.511 4.538 1,168,614 +0.04(+0.99%)
Dec 28, 2022 4.582 4.582 4.484 4.493 1,472,844 -0.09(-1.95%)
Dec 27, 2022 4.591 4.609 4.565 4.582 1,745,593 +0.00(+0.00%)
Dec 23, 2022 4.573 4.600 4.556 4.582 1,582,484 +0.05(+1.18%)
Dec 22, 2022 4.547 4.565 4.470 4.529 1,725,432 +0.01(+0.20%)
Dec 21, 2022 4.520 4.556 4.511 4.520 2,084,080 +0.08(+1.81%)
Dec 20, 2022 4.395 4.480 4.386 4.440 1,792,224 +0.07(+1.63%)
Dec 19, 2022 4.359 4.475 4.333 4.368 2,813,356 +0.11(+2.51%)
Dec 16, 2022 4.261 4.288 4.244 4.261 1,865,052 -0.05(-1.24%)
Dec 15, 2022 4.359 4.377 4.297 4.315 2,417,128 -0.08(-1.83%)
Dec 14, 2022 4.431 4.449 4.377 4.395 2,318,704 -0.04(-0.80%)
Dec 13, 2022 4.466 4.484 4.395 4.431 1,888,875 +0.06(+1.43%)
Dec 12, 2022 4.351 4.368 4.328 4.368 1,638,527 -0.02(-0.41%)
Dec 09, 2022 4.333 4.395 4.333 4.386 3,855,543 +0.12(+2.93%)
Dec 08, 2022 4.315 4.315 4.253 4.261 1,058,732 -0.05(-1.24%)
Dec 07, 2022 4.297 4.346 4.288 4.315 1,170,571 -0.01(-0.21%)
Dec 06, 2022 4.351 4.377 4.293 4.324 1,386,569 -0.01(-0.21%)
Dec 05, 2022 4.395 4.422 4.315 4.333 1,597,704 -0.07(-1.62%)
Dec 02, 2022 4.351 4.413 4.351 4.404 3,505,575 +0.01(+0.20%)
Dec 01, 2022 4.431 4.440 4.377 4.395 1,567,366 +0.05(+1.23%)
Nov 30, 2022 4.324 4.359 4.235 4.342 1,905,126 +0.01(+0.21%)
Nov 29, 2022 4.279 4.342 4.279 4.333 1,806,482 +0.09(+2.10%)
Nov 28, 2022 4.324 4.328 4.244 4.244 1,250,201 -0.12(-2.86%)
Nov 25, 2022 4.306 4.368 4.306 4.368 1,066,983 +0.05(+1.24%)
Nov 23, 2022 4.351 4.367 4.297 4.315 1,307,822 -0.02(-0.41%)
Nov 22, 2022 4.297 4.342 4.288 4.333 1,198,682 +0.06(+1.46%)
Nov 21, 2022 4.261 4.288 4.235 4.270 1,318,403 -0.04(-1.03%)
Nov 18, 2022 4.297 4.324 4.279 4.315 1,489,791 +0.02(+0.41%)
Nov 17, 2022 4.226 4.306 4.226 4.297 1,273,977 +0.01(+0.21%)
Nov 16, 2022 4.270 4.302 4.257 4.288 2,947,001 +0.08(+1.91%)
Nov 15, 2022 4.297 4.306 4.172 4.208 2,242,636 -0.04(-1.05%)
Nov 14, 2022 4.288 4.306 4.253 4.253 2,463,974 -0.10(-2.25%)
Nov 11, 2022 4.253 4.368 4.226 4.351 6,440,050 +0.14(+3.39%)
Nov 10, 2022 4.217 4.248 4.177 4.208 3,791,775 +0.07(+1.72%)
Nov 09, 2022 4.199 4.230 4.105 4.137 6,959,894 -0.06(-1.49%)
Nov 08, 2022 4.217 4.279 4.168 4.199 3,607,926 +0.00(+0.00%)
Nov 07, 2022 4.217 4.221 4.154 4.199 3,012,469 +0.03(+0.64%)
Nov 04, 2022 4.092 4.195 4.056 4.172 4,563,221 +0.19(+4.70%)
Nov 03, 2022 4.003 4.034 3.940 3.985 5,379,629 -0.04(-0.89%)
Nov 02, 2022 4.101 4.012 4.021 3,151,621 -0.07(-1.74%)
Nov 01, 2022 4.163 4.172 4.092 4.092 3,773,516 -0.02(-0.43%)
Oct 31, 2022 4.110 4.137 4.092 4.110 2,283,679 +0.01(+0.22%)
Oct 28, 2022 4.065 4.110 4.047 4.101 3,053,104 +0.01(+0.22%)
Oct 27, 2022 4.074 4.159 4.074 4.092 4,121,636 +0.24(+6.25%)
Oct 26, 2022 3.923 3.936 3.851 3.851 3,708,445 -0.08(-2.04%)
Oct 25, 2022 3.825 3.932 3.802 3.932 4,221,542 +0.12(+3.28%)
Oct 24, 2022 3.798 3.840 3.781 3.807 3,662,191 +0.11(+2.89%)
Oct 21, 2022 3.593 3.700 3.571 3.700 3,014,591 +0.05(+1.47%)
Oct 20, 2022 3.700 3.740 3.637 3.646 3,006,239 -0.04(-0.97%)
Oct 19, 2022 3.682 3.718 3.655 3.682 2,337,564 -0.04(-0.96%)
Oct 18, 2022 3.753 3.753 3.673 3.718 2,984,933 +0.09(+2.46%)
Oct 17, 2022 3.664 3.682 3.611 3.628 4,119,784 +0.08(+2.26%)
Oct 14, 2022 3.620 3.663 3.530 3.548 4,333,398 -0.04(-1.00%)
Oct 13, 2022 3.370 3.615 3.348 3.584 6,281,671 +0.22(+6.63%)
Oct 12, 2022 3.379 3.423 3.352 3.361 5,093,239 -0.04(-1.31%)
Oct 11, 2022 3.486 3.490 3.397 3.406 3,652,270 -0.24(-6.60%)
Oct 10, 2022 3.664 3.686 3.611 3.646 2,747,388 -0.02(-0.49%)
Oct 07, 2022 3.682 3.700 3.633 3.664 2,621,790 -0.05(-1.44%)
Oct 06, 2022 3.753 3.767 3.695 3.718 1,784,514 -0.08(-2.11%)
Oct 05, 2022 3.762 3.813 3.740 3.798 2,327,035 -0.05(-1.39%)
Oct 04, 2022 3.744 3.860 3.744 3.851 3,645,924 +0.20(+5.37%)
Oct 03, 2022 3.584 3.682 3.535 3.655 4,130,107 +0.12(+3.54%)
Sep 30, 2022 3.548 3.602 3.513 3.530 3,445,347 -0.03(-0.75%)
Sep 29, 2022 3.566 3.566 3.481 3.557 2,547,310 -0.10(-2.68%)
Sep 28, 2022 3.548 3.669 3.530 3.655 3,126,766 +0.03(+0.74%)
Sep 27, 2022 3.673 3.704 3.593 3.628 5,662,101 -0.02(-0.49%)
Sep 26, 2022 3.682 3.735 3.630 3.646 4,556,911 -0.08(-2.15%)
Sep 23, 2022 3.842 3.842 3.700 3.727 4,197,989 -0.28(-6.90%)
Sep 22, 2022 4.083 4.092 3.990 4.003 2,701,436 -0.01(-0.22%)
Sep 21, 2022 4.101 4.132 4.003 4.012 2,400,093 -0.11(-2.60%)
Sep 20, 2022 4.163 4.163 4.083 4.119 1,709,213 -0.08(-1.91%)
Sep 19, 2022 4.083 4.199 4.074 4.199 1,930,396 +0.05(+1.29%)
Sep 16, 2022 4.137 4.154 4.096 4.146 2,728,249 +0.00(+0.00%)
Sep 15, 2022 4.146 4.217 4.119 4.146 7,034,506 +0.04(+0.87%)
Sep 14, 2022 4.146 4.177 4.096 4.110 1,908,736 -0.03(-0.65%)
Sep 13, 2022 4.181 4.235 4.114 4.137 2,497,946 -0.10(-2.32%)
Sep 12, 2022 4.235 4.288 4.226 4.235 1,764,134 +0.09(+2.15%)
Sep 09, 2022 4.110 4.150 4.101 4.146 1,140,895 +0.12(+3.10%)
Sep 08, 2022 3.923 4.047 3.914 4.021 2,610,998 +0.07(+1.81%)
Sep 07, 2022 3.860 3.967 3.842 3.949 1,535,535 +0.03(+0.68%)
Sep 06, 2022 3.958 3.973 3.896 3.923 2,127,838 +0.00(+0.00%)
Sep 02, 2022 3.976 4.047 3.914 3.923 2,537,383 +0.00(+0.00%)
Sep 01, 2022 3.932 3.932 3.860 3.923 1,867,610 -0.08(-2.00%)
Aug 31, 2022 4.012 4.047 3.985 4.003 2,909,420 +0.02(+0.45%)
Aug 30, 2022 4.047 4.047 3.963 3.985 2,535,142 -0.03(-0.67%)
Aug 29, 2022 3.985 4.039 3.976 4.012 1,981,828 +0.03(+0.67%)
Aug 26, 2022 4.101 4.119 3.967 3.985 3,011,962 -0.09(-2.19%)
Aug 25, 2022 4.021 4.092 4.012 4.074 2,285,893 +0.02(+0.44%)
Aug 24, 2022 4.012 4.083 4.012 4.056 2,139,428 +0.01(+0.22%)
Aug 23, 2022 4.047 4.082 4.032 4.047 2,974,565 +0.04(+0.88%)
Aug 22, 2022 4.047 4.051 3.995 4.012 2,833,960 -0.12(-2.95%)
Aug 19, 2022 4.178 4.186 4.134 4.134 2,256,094 -0.11(-2.66%)
Aug 18, 2022 4.247 4.265 4.230 4.247 2,024,270 -0.03(-0.61%)
Aug 17, 2022 4.238 4.299 4.230 4.273 3,013,886 -0.09(-2.00%)
Aug 16, 2022 4.282 4.391 4.282 4.360 3,895,535 +0.10(+2.24%)
Aug 15, 2022 4.238 4.273 4.217 4.265 2,788,512 -0.15(-3.35%)
Aug 12, 2022 4.412 4.421 4.369 4.412 2,304,518 +0.03(+0.80%)
Aug 11, 2022 4.386 4.443 4.360 4.378 5,598,638 +0.34(+8.41%)
Aug 10, 2022 3.977 4.038 3.977 4.038 2,787,771 +0.12(+3.11%)
Aug 09, 2022 3.916 3.943 3.882 3.916 4,185,315 +0.02(+0.45%)
Aug 08, 2022 3.908 3.943 3.899 3.899 4,055,496 +0.01(+0.22%)
Aug 05, 2022 3.786 3.899 3.768 3.890 7,389,738 +0.20(+5.42%)
Aug 04, 2022 3.864 3.882 3.390 3.690 15,556,751 -0.11(-2.97%)
Aug 03, 2022 3.812 3.821 3.777 3.803 4,887,548 +0.07(+1.86%)
Aug 02, 2022 3.803 3.812 3.734 3.734 3,911,477 -0.05(-1.38%)
Aug 01, 2022 3.829 3.842 3.777 3.786 3,933,718 -0.04(-1.14%)
Jul 29, 2022 3.795 3.850 3.795 3.829 2,568,019 +0.10(+2.80%)
Jul 28, 2022 3.725 3.742 3.655 3.725 3,299,460 -0.01(-0.23%)
Jul 27, 2022 3.655 3.734 3.651 3.734 3,312,977 +0.15(+4.13%)
Jul 26, 2022 3.647 3.660 3.586 3.586 3,103,559 -0.10(-2.83%)
Jul 25, 2022 3.664 3.716 3.655 3.690 3,518,911 +0.07(+1.92%)
Jul 22, 2022 3.629 3.655 3.586 3.620 3,595,264 -0.03(-0.95%)
Jul 21, 2022 3.638 3.668 3.594 3.655 4,204,073 +0.03(+0.72%)
Jul 20, 2022 3.673 3.690 3.612 3.629 4,700,858 -0.05(-1.42%)
Jul 19, 2022 3.638 3.725 3.634 3.681 4,056,292 +0.09(+2.42%)
Jul 18, 2022 3.586 3.638 3.568 3.594 6,254,309 +0.10(+2.74%)
Jul 15, 2022 3.464 3.525 3.442 3.499 3,403,814 +0.08(+2.29%)
Jul 14, 2022 3.446 3.446 3.390 3.420 4,298,518 -0.12(-3.44%)
Jul 13, 2022 3.533 3.568 3.481 3.542 4,711,594 -0.05(-1.45%)
Jul 12, 2022 3.560 3.664 3.559 3.594 3,204,525 -0.03(-0.72%)
Jul 11, 2022 3.638 3.660 3.607 3.620 2,895,547 -0.04(-1.19%)
Jul 08, 2022 3.690 3.712 3.651 3.664 3,775,530 +0.07(+1.94%)
Jul 07, 2022 3.577 3.629 3.577 3.594 3,206,038 +0.10(+2.99%)
Jul 06, 2022 3.481 3.516 3.446 3.490 4,747,092 -0.05(-1.47%)
Jul 05, 2022 3.542 3.560 3.473 3.542 6,741,431 -0.37(-9.35%)
Jul 01, 2022 3.882 3.925 3.808 3.908 4,472,479 +0.10(+2.51%)
Jun 30, 2022 3.742 3.834 3.712 3.812 4,005,494 -0.06(-1.57%)
Jun 29, 2022 3.899 3.916 3.847 3.873 7,414,056 -0.08(-1.98%)
Jun 28, 2022 4.012 4.060 3.925 3.951 7,104,985 -0.02(-0.44%)
Jun 27, 2022 3.951 4.008 3.929 3.969 3,919,350 +0.03(+0.66%)
Jun 24, 2022 3.821 3.960 3.821 3.943 4,470,875 +0.15(+3.90%)
Jun 23, 2022 3.855 3.873 3.742 3.795 4,026,055 -0.21(-5.22%)
Jun 22, 2022 3.977 4.051 3.969 4.003 3,184,723 -0.08(-1.92%)
Jun 21, 2022 4.082 4.108 4.064 4.082 3,302,337 +0.10(+2.63%)
Jun 17, 2022 3.986 4.012 3.925 3.977 8,281,226 +0.01(+0.22%)
Jun 16, 2022 3.995 4.008 3.934 3.969 7,291,107 -0.16(-3.80%)
Jun 15, 2022 4.099 4.160 4.038 4.125 10,615,682 +0.17(+4.18%)
Jun 14, 2022 3.960 4.008 3.908 3.960 6,003,434 +0.03(+0.66%)
Jun 13, 2022 4.003 4.025 3.925 3.934 8,078,264 -0.27(-6.42%)
Jun 10, 2022 4.299 4.299 4.186 4.204 7,007,991 -0.24(-5.48%)
Jun 09, 2022 4.543 4.543 4.447 4.447 4,332,817 -0.12(-2.67%)
Jun 08, 2022 4.604 4.617 4.552 4.569 3,169,339 -0.08(-1.69%)
Jun 07, 2022 4.630 4.665 4.587 4.647 3,856,341 -0.01(-0.19%)
Jun 06, 2022 4.665 4.713 4.643 4.656 3,412,922 +0.10(+2.10%)
Jun 03, 2022 4.543 4.595 4.539 4.560 4,348,235 +0.02(+0.38%)
Jun 02, 2022 4.526 4.552 4.473 4.543 3,918,407 +0.03(+0.69%)
Jun 01, 2022 4.580 4.584 4.460 4.512 4,651,669 -0.08(-1.68%)
May 31, 2022 4.614 4.627 4.572 4.589 4,408,986 -0.10(-2.19%)
May 27, 2022 4.657 4.717 4.644 4.691 5,016,514 +0.06(+1.29%)
May 26, 2022 4.554 4.648 4.554 4.631 5,525,567 +0.07(+1.50%)
May 25, 2022 4.503 4.589 4.499 4.563 3,786,570 +0.00(+0.00%)
May 24, 2022 4.503 4.563 4.452 4.563 7,335,985 +0.02(+0.38%)
May 23, 2022 4.469 4.563 4.469 4.546 5,657,918 +0.21(+4.93%)
May 20, 2022 4.392 4.401 4.247 4.332 7,753,354 +0.03(+0.60%)
May 19, 2022 4.290 4.341 4.264 4.307 9,984,063 -0.13(-2.89%)
May 18, 2022 4.546 4.567 4.435 4.435 8,544,898 -0.18(-3.89%)
May 17, 2022 4.537 4.614 4.529 4.614 5,744,366 +0.23(+5.26%)
May 16, 2022 4.375 4.426 4.337 4.384 9,343,853 -0.08(-1.72%)
May 13, 2022 4.375 4.460 4.375 4.460 8,011,080 +0.16(+3.78%)
May 12, 2022 4.341 4.375 4.217 4.298 7,382,189 +0.08(+1.82%)
May 11, 2022 4.358 4.418 4.221 4.221 8,447,968 -0.15(-3.33%)
May 10, 2022 4.384 4.431 4.302 4.366 8,466,074 +0.09(+2.00%)
May 09, 2022 4.332 4.349 4.251 4.281 8,236,594 -0.06(-1.38%)
May 06, 2022 4.332 4.366 4.281 4.341 7,732,709 +0.02(+0.40%)
May 05, 2022 4.409 4.418 4.290 4.324 7,276,665 -0.21(-4.71%)
May 04, 2022 4.443 4.546 4.388 4.537 5,172,430 +0.09(+1.92%)
May 03, 2022 4.452 4.495 4.435 4.452 5,548,856 +0.07(+1.56%)
May 02, 2022 4.401 4.418 4.307 4.384 6,182,863 -0.01(-0.19%)
Apr 29, 2022 4.469 4.507 4.384 4.392 5,960,084 -0.03(-0.58%)
Apr 28, 2022 4.392 4.443 4.324 4.418 7,645,342 -0.06(-1.34%)
Apr 27, 2022 4.443 4.512 4.426 4.478 7,166,536 -0.03(-0.76%)
Apr 26, 2022 4.614 4.665 4.512 4.512 8,647,457 -0.20(-4.17%)
Apr 25, 2022 4.751 4.751 4.572 4.708 6,934,037 -0.19(-3.84%)
Apr 22, 2022 4.982 4.994 4.879 4.896 4,435,873 +0.00(+0.00%)
Apr 21, 2022 4.990 5.012 4.879 4.896 6,537,669 -0.09(-1.72%)
Apr 20, 2022 4.973 5.033 4.956 4.982 3,135,382 +0.10(+2.10%)
Apr 19, 2022 4.853 4.888 4.836 4.879 2,592,532 +0.05(+1.06%)
Apr 18, 2022 4.759 4.866 4.751 4.828 2,351,128 +0.03(+0.53%)
Apr 14, 2022 4.802 4.845 4.785 4.802 2,593,726 +0.00(+0.00%)
Apr 13, 2022 4.691 4.811 4.691 4.802 2,740,196 +0.12(+2.55%)
Apr 12, 2022 4.717 4.768 4.670 4.683 2,400,739 -0.01(-0.18%)
Apr 11, 2022 4.734 4.785 4.691 4.691 3,365,306 +0.01(+0.18%)
Apr 08, 2022 4.657 4.708 4.648 4.683 2,925,760 +0.03(+0.55%)
Apr 07, 2022 4.665 4.683 4.554 4.657 5,946,541 +0.04(+0.93%)
Apr 06, 2022 4.597 4.640 4.554 4.614 4,761,116 +0.01(+0.19%)
Apr 05, 2022 4.631 4.661 4.597 4.606 4,522,682 -0.01(-0.19%)
Apr 04, 2022 4.631 4.640 4.593 4.614 3,848,938 -0.08(-1.64%)
Apr 01, 2022 4.665 4.700 4.627 4.691 3,506,762 +0.17(+3.78%)
Mar 31, 2022 4.580 4.601 4.520 4.520 2,755,203 -0.08(-1.67%)
Mar 30, 2022 4.648 4.657 4.584 4.597 3,133,413 -0.03(-0.55%)
Mar 29, 2022 4.657 4.674 4.572 4.623 5,022,411 +0.08(+1.69%)
Mar 28, 2022 4.563 4.572 4.452 4.546 5,283,561 +0.08(+1.72%)
Mar 25, 2022 4.409 4.478 4.409 4.469 2,708,001 +0.09(+2.15%)
Mar 24, 2022 4.384 4.401 4.358 4.375 3,102,960 -0.03(-0.58%)
Mar 23, 2022 4.460 4.486 4.366 4.401 4,936,247 +0.09(+2.18%)
Mar 22, 2022 4.298 4.358 4.298 4.307 7,307,404 +0.20(+4.78%)
Mar 21, 2022 4.127 4.157 4.093 4.110 3,990,760 -0.01(-0.21%)
Mar 18, 2022 4.042 4.119 4.020 4.119 4,850,145 +0.01(+0.21%)
Mar 17, 2022 4.050 4.125 4.029 4.110 4,663,342 -0.03(-0.62%)
Mar 16, 2022 4.067 4.170 4.054 4.136 8,710,210 +0.23(+5.91%)
Mar 15, 2022 3.896 3.922 3.845 3.905 5,455,325 +0.03(+0.66%)
Mar 14, 2022 3.837 3.939 3.820 3.879 9,738,834 +0.22(+6.07%)
Mar 11, 2022 3.794 3.828 3.657 3.657 3,460,521 -0.07(-1.83%)
Mar 10, 2022 3.734 3.691 3.726 6,090,847 -0.05(-1.36%)
Mar 09, 2022 3.785 3.845 3.751 3.777 7,009,068 +0.18(+4.99%)
Mar 08, 2022 3.623 3.717 3.503 3.597 12,628,425 +0.19(+5.51%)
Mar 07, 2022 3.632 3.651 3.409 3.409 12,897,389 -0.34(-9.11%)
Mar 04, 2022 3.837 3.854 3.721 3.751 12,201,154 -0.34(-8.35%)
Mar 03, 2022 4.144 4.153 4.055 4.093 11,267,964 -0.05(-1.24%)
Mar 02, 2022 4.093 4.178 4.067 4.144 9,195,045 +0.15(+3.63%)
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.