Register for streaming realtime charts, analysis tools, and prices.
EB4020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,943.03 | 8.13 | 0.42% | 1,934.90 | 1,943.50 | 1,928.63 | 0 |
| May 30 2024 | 1,934.90 | 21.72 | 1.14% | 1,913.18 | 1,936.40 | 1,913.18 | 0 |
| May 29 2024 | 1,913.18 | -32.11 | -1.65% | 1,945.29 | 1,945.29 | 1,913.18 | 0 |
| May 28 2024 | 1,945.29 | -10.08 | -0.52% | 1,966.12 | 1,972.32 | 1,941.25 | 0 |
| May 24 2024 | 1,955.37 | -6.17 | -0.31% | 1,961.54 | 1,969.00 | 1,944.44 | 0 |
| May 23 2024 | 1,961.54 | -1.61 | -0.08% | 1,963.15 | 1,967.91 | 1,952.94 | 0 |
| May 22 2024 | 1,963.15 | -29.18 | -1.46% | 1,992.33 | 1,992.33 | 1,957.57 | 0 |
| May 21 2024 | 1,992.33 | -18.65 | -0.93% | 2,010.98 | 2,010.98 | 1,989.10 | 0 |
| May 20 2024 | 2,010.98 | -2.15 | -0.11% | 2,013.13 | 2,023.27 | 2,007.78 | 0 |
| May 17 2024 | 2,013.13 | -10.50 | -0.52% | 2,023.63 | 2,026.81 | 2,006.35 | 0 |
| May 16 2024 | 2,023.63 | -5.90 | -0.29% | 2,029.53 | 2,029.53 | 2,017.06 | 0 |
| May 15 2024 | 2,029.53 | -1.43 | -0.07% | 2,030.96 | 2,031.46 | 1,996.32 | 0 |
| May 14 2024 | 2,030.96 | 18.93 | 0.94% | 2,012.03 | 2,030.96 | 2,006.44 | 0 |
| May 13 2024 | 2,012.03 | -7.13 | -0.35% | 2,019.16 | 2,028.26 | 2,009.32 | 0 |
| May 10 2024 | 2,019.16 | -1.73 | -0.09% | 2,020.89 | 2,037.75 | 2,017.31 | 0 |
| May 09 2024 | 2,020.89 | 9.75 | 0.48% | 2,011.14 | 2,020.89 | 1,995.59 | 0 |
| May 08 2024 | 2,011.14 | 4.21 | 0.21% | 2,006.93 | 2,022.87 | 2,004.88 | 0 |
| May 07 2024 | 2,006.93 | 11.60 | 0.58% | 1,995.37 | 2,010.80 | 1,982.90 | 0 |
| May 03 2024 | 1,995.33 | 34.45 | 1.76% | 1,960.88 | 2,011.67 | 1,960.88 | 0 |
| May 02 2024 | 1,960.88 | -15.11 | -0.76% | 1,975.99 | 1,977.49 | 1,954.75 | 0 |
| May 01 2024 | 1,975.99 | 0.00 | 0.00% | 1,975.99 | 1,975.99 | 1,975.99 | 0 |
| Apr 30 2024 | 1,975.99 | -14.26 | -0.72% | 1,990.25 | 1,996.91 | 1,971.16 | 0 |
| Apr 29 2024 | 1,990.25 | -20.15 | -1.00% | 2,010.40 | 2,018.75 | 1,988.32 | 0 |
| Apr 26 2024 | 2,010.40 | 29.84 | 1.51% | 1,980.56 | 2,015.01 | 1,980.56 | 0 |
| Apr 25 2024 | 1,980.56 | -38.35 | -1.90% | 2,018.91 | 2,025.67 | 1,961.14 | 0 |
| Apr 24 2024 | 2,018.91 | -6.23 | -0.31% | 2,025.14 | 2,043.44 | 2,006.32 | 0 |
| Apr 23 2024 | 2,025.14 | 11.80 | 0.59% | 2,013.34 | 2,025.26 | 2,011.90 | 0 |
| Apr 22 2024 | 2,013.34 | -1.95 | -0.10% | 2,015.29 | 2,032.29 | 2,007.68 | 0 |
| Apr 19 2024 | 2,015.29 | 18.81 | 0.94% | 1,996.48 | 2,021.32 | 1,995.78 | 0 |
| Apr 18 2024 | 1,996.48 | -0.32 | -0.02% | 1,996.80 | 2,007.45 | 1,981.63 | 0 |
| Apr 17 2024 | 1,996.80 | 48.40 | 2.48% | 1,948.40 | 2,024.30 | 1,948.40 | 0 |
| Apr 16 2024 | 1,948.40 | -21.72 | -1.10% | 1,970.12 | 1,970.12 | 1,941.47 | 0 |
| Apr 15 2024 | 1,970.12 | 26.36 | 1.36% | 1,943.76 | 1,989.02 | 1,943.76 | 0 |
| Apr 12 2024 | 1,943.76 | -22.13 | -1.13% | 1,965.89 | 1,987.19 | 1,933.09 | 0 |
| Apr 11 2024 | 1,965.89 | 1.35 | 0.07% | 1,964.54 | 1,981.70 | 1,954.38 | 0 |
| Apr 10 2024 | 1,964.54 | -5.42 | -0.28% | 1,969.96 | 1,985.50 | 1,940.97 | 0 |
| Apr 09 2024 | 1,969.96 | -20.68 | -1.04% | 1,990.64 | 1,990.64 | 1,962.41 | 0 |
| Apr 08 2024 | 1,990.64 | 8.45 | 0.43% | 1,982.19 | 1,994.74 | 1,970.94 | 0 |
| Apr 05 2024 | 1,982.19 | -39.11 | -1.93% | 2,021.30 | 2,021.30 | 1,978.07 | 0 |
| Apr 04 2024 | 2,021.30 | 2.28 | 0.11% | 2,019.02 | 2,023.59 | 2,008.17 | 0 |
| Apr 03 2024 | 2,019.02 | -12.40 | -0.61% | 2,031.42 | 2,041.05 | 2,019.02 | 0 |
| Apr 02 2024 | 2,031.42 | -24.67 | -1.20% | 2,056.09 | 2,074.10 | 2,025.68 | 0 |
| Mar 28 2024 | 2,056.09 | 1.85 | 0.09% | 2,054.24 | 2,076.44 | 2,054.24 | 0 |
| Mar 27 2024 | 2,054.24 | 15.69 | 0.77% | 2,038.55 | 2,058.54 | 2,031.89 | 0 |
| Mar 26 2024 | 2,038.55 | -3.77 | -0.18% | 2,042.32 | 2,049.50 | 2,031.11 | 0 |
| Mar 25 2024 | 2,042.32 | 4.92 | 0.24% | 2,037.40 | 2,043.89 | 2,011.44 | 0 |
| Mar 22 2024 | 2,037.40 | -28.78 | -1.39% | 2,066.18 | 2,066.18 | 2,028.56 | 0 |
| Mar 21 2024 | 2,066.18 | -0.96 | -0.05% | 2,067.14 | 2,086.30 | 2,053.24 | 0 |
| Mar 20 2024 | 2,067.14 | -37.12 | -1.76% | 2,104.26 | 2,104.26 | 2,039.73 | 0 |
| Mar 19 2024 | 2,104.26 | 6.09 | 0.29% | 2,098.17 | 2,104.26 | 2,077.32 | 0 |
| Mar 18 2024 | 2,098.17 | -16.17 | -0.76% | 2,114.34 | 2,118.72 | 2,089.60 | 0 |
| Mar 15 2024 | 2,114.34 | -18.58 | -0.87% | 2,132.92 | 2,137.28 | 2,114.34 | 0 |
| Mar 14 2024 | 2,132.92 | 11.98 | 0.56% | 2,120.94 | 2,161.58 | 2,120.94 | 0 |
| Mar 13 2024 | 2,120.94 | 21.02 | 1.00% | 2,099.92 | 2,125.40 | 2,088.65 | 0 |
| Mar 12 2024 | 2,099.92 | 23.44 | 1.13% | 2,076.48 | 2,099.92 | 2,063.11 | 0 |
| Mar 11 2024 | 2,076.48 | 7.80 | 0.38% | 2,068.68 | 2,076.48 | 2,054.67 | 0 |
| Mar 08 2024 | 2,068.68 | 11.82 | 0.57% | 2,056.86 | 2,078.52 | 2,055.78 | 0 |
| Mar 07 2024 | 2,056.86 | 24.54 | 1.21% | 2,032.32 | 2,058.96 | 2,007.70 | 0 |
| Mar 06 2024 | 2,032.32 | 7.60 | 0.38% | 2,024.72 | 2,039.94 | 2,012.79 | 0 |
| Mar 05 2024 | 2,024.72 | -22.66 | -1.11% | 2,047.38 | 2,047.38 | 2,020.32 | 0 |
| Mar 04 2024 | 2,047.38 | -12.17 | -0.59% | 2,059.55 | 2,059.55 | 2,035.58 | 0 |
