Dark

EEP
BNP Paribas Easy FTSE EPRA/NAREIT Developed Europe
stock NYSE

Inactive

Dec 19, 2018

10.43USD+1.558%(+0.16)54,653,895

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-19	10.2900	10.6600	10.2900	10.4300	+1.558%	54,653,895	0.000%
2018-12-18	10.5400	10.5400	10.2100	10.2700	-2.746%	5,651,202	+1.558%
2018-12-17	10.7500	10.7650	10.3950	10.5600	-2.403%	9,849,626	-1.231%
2018-12-14	10.7300	10.8669	10.7200	10.8200	+0.278%	6,801,429	-3.604%
2018-12-13	10.5800	10.8900	10.5800	10.7900	+1.889%	8,156,831	-3.336%
2018-12-12	10.5800	10.7000	10.5650	10.5900	+0.953%	3,993,720	-1.511%
2018-12-11	10.6500	10.7200	10.4200	10.4900	+0.287%	4,021,639	-0.572%
2018-12-10	10.5900	10.6300	10.3100	10.4600	-1.876%	3,093,447	-0.287%
2018-12-07	10.8900	10.8900	10.5850	10.6600	-0.467%	4,832,951	-2.158%
2018-12-06	10.7500	10.8200	10.4900	10.7100	-1.923%	5,423,426	-2.614%
2018-12-04	11.0700	11.2700	10.9200	10.9200	-1.799%	2,065,778	-4.487%
2018-12-03	11.0200	11.1600	11.0000	11.1200	+2.300%	4,683,441	-6.205%
2018-11-30	11.0000	11.0000	10.7700	10.8700	-1.540%	11,579,865	-4.048%
2018-11-29	10.7300	11.1150	10.7300	11.0400	+2.412%	8,151,694	-5.525%
2018-11-28	10.6600	10.8300	10.5400	10.7800	+1.221%	1,156,013	-3.247%
2018-11-27	10.7300	10.8400	10.6450	10.6500	-1.022%	1,868,382	-2.066%
2018-11-26	10.7800	11.0000	10.7450	10.7600	+0.655%	1,016,827	-3.067%
2018-11-23	11.0200	11.1000	10.6900	10.6900	-4.554%	787,989	-2.432%
2018-11-21	11.0000	11.2650	10.9600	11.2000	+1.818%	5,680,566	-6.875%
2018-11-20	10.9900	11.1400	10.8500	11.0000	-0.901%	3,427,735	-5.182%
2018-11-19	10.8000	11.1700	10.8000	11.1000	+2.304%	2,908,926	-6.036%
2018-11-16	10.7700	10.8900	10.7100	10.8500	+0.743%	2,514,220	-3.871%
2018-11-15	10.7000	10.8600	10.6600	10.7700	+0.373%	2,009,091	-3.157%
2018-11-14	10.9000	10.9300	10.6000	10.7300	-0.093%	2,306,678	-2.796%
2018-11-13	10.8200	10.9200	10.6600	10.7400	-0.923%	3,462,223	-2.886%
2018-11-12	10.8100	10.8900	10.7524	10.8400	+0.650%	2,265,893	-3.782%
2018-11-09	10.6600	10.9300	10.5500	10.7700	+0.093%	4,468,134	-3.157%
2018-11-08	10.7900	10.9100	10.7000	10.7600	-0.555%	3,687,016	-3.067%
2018-11-07	10.9000	11.0300	10.7300	10.8200	-0.276%	8,221,660	-3.604%
2018-11-06	10.6300	10.8750	10.6300	10.8500	-1.094%	5,998,640	-3.871%
2018-11-05	10.7700	11.0000	10.6500	10.9700	+3.198%	2,095,965	-4.923%
2018-11-02	10.7100	10.8162	10.4900	10.6300	-0.840%	2,414,770	-1.881%
2018-11-01	10.6000	10.7450	10.5600	10.7200	+1.515%	1,149,742	-2.705%
2018-10-31	10.4500	10.6300	10.3700	10.5600	+2.326%	1,199,425	-1.231%
2018-10-30	10.3000	10.3900	10.1500	10.3200	+0.097%	2,299,206	+1.066%
2018-10-29	10.6000	10.6600	10.2250	10.3100	-2.367%	2,118,109	+1.164%
2018-10-26	10.5300	10.6500	10.2200	10.5600	+0.095%	1,815,940	-1.231%
2018-10-25	10.7400	10.7700	10.5300	10.5500	-0.939%	2,267,865	-1.137%
2018-10-24	10.9500	10.9800	10.6500	10.6500	-2.651%	2,038,099	-2.066%
2018-10-23	10.8200	10.9800	10.6050	10.9400	+0.183%	2,008,537	-4.662%
2018-10-22	11.0700	11.1300	10.8850	10.9200	-1.266%	649,122	-4.487%
2018-10-19	10.9400	11.2100	10.9400	11.0600	+1.189%	959,845	-5.696%
2018-10-18	10.9700	11.0900	10.9300	10.9300	-0.907%	2,426,428	-4.575%
2018-10-17	11.3000	11.3000	10.9800	11.0300	-2.648%	2,190,307	-5.440%
2018-10-16	11.0000	11.3700	10.9700	11.3300	+3.470%	2,282,175	-7.944%
2018-10-15	10.8200	11.0700	10.8200	10.9500	+1.295%	1,732,085	-4.749%
2018-10-12	10.9600	10.9600	10.6900	10.8100	+0.093%	2,398,900	-3.515%
2018-10-11	11.0000	11.0500	10.7420	10.8000	-2.262%	1,839,009	-3.426%
2018-10-10	11.4000	11.4000	11.0400	11.0500	-3.070%	2,364,641	-5.611%
2018-10-09	11.4100	11.4700	11.2925	11.4000	+0.088%	2,210,950	-8.509%
2018-10-08	11.3500	11.4700	11.3400	11.3900	-0.088%	1,680,729	-8.428%
2018-10-05	11.4300	11.4700	11.3200	11.4000	-0.437%	15,664,410	-8.509%
2018-10-04	11.4000	11.4800	11.3450	11.4500	+0.351%	3,396,146	-8.908%
2018-10-03	11.3500	11.4600	11.2500	11.4100	+1.063%	2,093,136	-8.589%
2018-10-02	11.2400	11.3400	11.1400	11.2900	+0.445%	1,238,436	-7.617%
2018-10-01	11.0200	11.3000	11.0200	11.2400	+2.275%	999,772	-7.206%
2018-09-28	10.9200	11.0500	10.9000	10.9900	0.000%	2,291,984	-5.096%
2018-09-27	11.0000	11.0400	10.9500	10.9900	+0.182%	1,522,275	-5.096%
2018-09-26	11.1500	11.1900	10.9300	10.9700	-1.878%	1,919,377	-4.923%
2018-09-25	11.4800	11.5600	11.1700	11.1800	-2.528%	1,893,333	-6.708%
2018-09-24	11.6200	11.7100	11.4650	11.4700	-1.121%	2,766,387	-9.067%
2018-09-21	11.6300	11.7200	11.5100	11.6000	0.000%	2,994,229	-10.086%
2018-09-20	11.6800	11.7300	11.5600	11.6000	-0.515%	2,274,922	-10.086%
2018-09-19	11.6500	11.7100	11.5233	11.6600	0.000%	2,018,654	-10.549%
2018-09-18	11.4500	11.7500	11.3400	11.6600	+3.644%	3,206,751	-10.549%
2018-09-17	11.3200	11.4900	11.2100	11.2500	-0.706%	701,789	-7.289%
2018-09-14	11.4600	11.4600	11.2360	11.3300	-1.393%	1,540,138	-7.944%
2018-09-13	11.5500	11.5800	11.4300	11.4900	-0.347%	1,014,692	-9.225%
2018-09-12	11.5900	11.6200	11.3400	11.5300	-0.260%	1,712,471	-9.540%
2018-09-11	11.3900	11.5750	11.3100	11.5600	+1.582%	1,212,809	-9.775%
2018-09-10	11.4100	11.4500	11.3100	11.3800	0.000%	1,448,072	-8.348%
2018-09-07	11.4200	11.5000	11.2600	11.3800	-0.871%	1,811,986	-8.348%
2018-09-06	11.5800	11.5900	11.3900	11.4800	-0.949%	1,373,934	-9.146%
2018-09-05	11.4600	11.6000	11.3100	11.5900	+0.958%	1,820,896	-10.009%
2018-09-04	11.2600	11.5550	11.2600	11.4800	+1.954%	2,070,516	-9.146%
2018-08-31	11.3500	11.3800	11.2000	11.2600	-1.315%	1,431,202	-7.371%
2018-08-30	11.3800	11.4500	11.2900	11.4100	+0.264%	1,141,185	-8.589%
2018-08-29	11.5200	11.5200	11.2950	11.3800	-0.785%	1,459,950	-8.348%
2018-08-28	11.6500	11.7300	11.3250	11.4700	-1.460%	1,318,737	-9.067%
2018-08-27	11.6000	11.6500	11.3900	11.6400	+0.518%	925,100	-10.395%
2018-08-24	11.5000	11.6200	11.4300	11.5800	+1.847%	1,971,620	-9.931%
2018-08-23	11.4500	11.5700	11.3500	11.3700	-0.872%	1,692,749	-8.267%
2018-08-22	11.3900	11.6000	11.3900	11.4700	+0.702%	1,294,919	-9.067%
2018-08-21	11.5500	11.5800	11.3800	11.3900	-1.214%	766,158	-8.428%
2018-08-20	11.5500	11.5700	11.4200	11.5300	0.000%	653,131	-9.540%
2018-08-17	11.3300	11.5700	11.1800	11.5300	+1.765%	1,969,084	-9.540%
2018-08-16	11.3000	11.3500	11.1650	11.3300	+1.070%	1,217,427	-7.944%
2018-08-15	11.2500	11.2750	11.0500	11.2100	-0.621%	1,186,683	-6.958%
2018-08-14	11.3100	11.4400	11.2500	11.2800	+0.178%	1,122,005	-7.535%
2018-08-13	11.4800	11.5400	11.1500	11.2600	-2.426%	1,809,778	-7.371%
2018-08-10	11.5800	11.7500	11.5100	11.5400	-0.345%	7,213,527	-9.619%
2018-08-09	11.3000	11.6000	11.3000	11.5800	+2.660%	2,002,039	-9.931%
2018-08-08	11.2000	11.3800	11.1800	11.2800	+0.624%	1,759,385	-7.535%
2018-08-07	11.5500	11.6400	11.2100	11.2100	-2.691%	2,361,450	-6.958%
2018-08-06	11.1800	11.5500	11.1800	11.5200	-0.260%	1,558,596	-9.462%
2018-08-03	11.8000	11.9000	11.5200	11.5500	-0.773%	1,290,629	-9.697%
2018-08-02	11.3700	11.8600	11.1800	11.6400	+2.736%	2,079,536	-10.395%
2018-08-01	11.2200	11.4500	11.1100	11.3300	+0.801%	1,096,097	-7.944%
2018-07-31	11.0300	11.3200	11.0000	11.2400	+2.089%	614,503	-7.206%
2018-07-30	10.8900	11.0600	10.8900	11.0100	+1.195%	839,476	-5.268%
2018-07-27	11.0700	11.1499	10.8500	10.8800	-1.716%	956,579	-4.136%
2018-07-26	10.9100	11.1300	10.8700	11.0700	+1.096%	811,070	-5.781%
2018-07-25	10.9000	11.0200	10.7700	10.9500	+0.367%	2,253,234	-4.749%
2018-07-24	10.8800	10.9900	10.8600	10.9100	+0.368%	1,752,652	-4.400%
2018-07-23	10.9000	10.9500	10.7200	10.8700	-0.184%	1,408,192	-4.048%
2018-07-20	11.3000	11.3200	10.8600	10.8900	-3.799%	1,565,836	-4.224%
2018-07-19	11.4100	11.5800	11.1400	11.3200	+6.994%	4,754,139	-7.862%
2018-07-18	10.6700	10.6900	10.5450	10.5800	-0.843%	2,309,133	-1.418%
2018-07-17	10.8900	10.9034	10.6500	10.6700	-2.379%	1,186,772	-2.249%
2018-07-16	10.9100	10.9400	10.7800	10.9300	-0.455%	747,999	-4.575%
2018-07-13	10.9800	11.0300	10.8800	10.9800	+0.274%	1,519,131	-5.009%
2018-07-12	10.8000	10.9800	10.7300	10.9500	+1.483%	1,517,099	-4.749%
2018-07-11	10.8800	10.9200	10.7700	10.7900	-0.918%	1,183,604	-3.336%
2018-07-10	10.8000	10.9300	10.8000	10.8900	+0.833%	1,487,952	-4.224%
2018-07-09	10.8500	10.8935	10.7200	10.8000	-0.369%	1,656,155	-3.426%
2018-07-06	10.6400	10.9100	10.6000	10.8400	+1.689%	1,846,391	-3.782%
2018-07-05	10.7800	10.9300	10.6300	10.6600	-0.281%	1,429,870	-2.158%
2018-07-03	10.7800	10.9000	10.6900	10.6900	-0.093%	1,621,097	-2.432%
2018-07-02	10.8900	10.8900	10.6350	10.7000	-2.104%	2,163,819	-2.523%
2018-06-29	10.3300	10.9500	10.3100	10.9300	+7.367%	5,792,124	-4.575%
2018-06-28	9.8100	10.3200	9.7400	10.1800	+3.666%	1,964,659	+2.456%
2018-06-27	10.1200	10.1300	9.8000	9.8200	-2.289%	1,486,583	+6.212%
2018-06-26	9.8500	10.0700	9.8100	10.0500	+2.238%	1,064,153	+3.781%
2018-06-25	10.0000	10.0300	9.8000	9.8300	-2.383%	588,636	+6.104%
2018-06-22	10.0500	10.1200	10.0000	10.0700	+1.717%	1,645,466	+3.575%
2018-06-21	10.0100	10.0500	9.8700	9.9000	-1.394%	345,864	+5.354%
2018-06-20	10.0000	10.0800	9.9305	10.0400	+1.006%	1,460,499	+3.884%
2018-06-19	9.9500	10.0650	9.9050	9.9400	-0.798%	624,685	+4.930%
2018-06-18	9.8800	10.0200	9.8610	10.0200	+0.906%	785,403	+4.092%
2018-06-15	10.2000	10.2300	9.8400	9.9300	-3.122%	4,227,287	+5.035%
2018-06-14	10.2600	10.3900	10.2200	10.2500	-0.097%	1,146,064	+1.756%
2018-06-13	10.4000	10.4100	10.1800	10.2600	-1.346%	1,175,121	+1.657%
2018-06-12	10.4000	10.4550	10.2700	10.4000	+0.096%	1,852,508	+0.288%
2018-06-11	9.7700	10.4500	9.7250	10.3900	+6.129%	1,532,074	+0.385%
2018-06-08	9.8300	9.8400	9.7000	9.7900	-0.407%	891,898	+6.537%
2018-06-07	9.9500	9.9700	9.7900	9.8300	-1.206%	745,260	+6.104%
2018-06-06	10.1100	10.1700	9.9050	9.9500	-1.680%	546,659	+4.824%
2018-06-05	9.9300	10.1350	9.9200	10.1200	+2.119%	1,115,782	+3.063%
2018-06-04	9.8500	9.9500	9.8000	9.9100	+0.202%	838,716	+5.247%
2018-06-01	9.9100	9.9100	9.7700	9.8900	+0.406%	818,417	+5.460%
2018-05-31	9.6400	9.9200	9.6300	9.8500	+1.967%	793,247	+5.888%
2018-05-30	9.6500	9.8000	9.6100	9.6600	+0.730%	1,760,089	+7.971%
2018-05-29	9.6000	9.7050	9.5501	9.5900	-1.134%	940,619	+8.759%
2018-05-25	9.6200	9.7500	9.5500	9.7000	-0.308%	1,088,639	+7.526%
2018-05-24	9.8200	9.8700	9.7000	9.7300	-1.518%	1,446,187	+7.194%
2018-05-23	9.8500	9.9200	9.7500	9.8800	-0.101%	1,086,110	+5.567%
2018-05-22	9.9000	10.0700	9.8719	9.8900	-0.302%	1,999,547	+5.460%
2018-05-21	10.0100	10.0502	9.8200	9.9200	-0.899%	2,072,544	+5.141%
2018-05-18	10.1500	10.2500	9.9114	10.0100	-2.721%	3,075,227	+4.196%
2018-05-17	10.1900	10.3200	10.0300	10.2900	+2.083%	3,878,508	+1.361%
2018-05-16	9.9400	10.1100	9.8400	10.0800	+1.408%	3,101,507	+3.472%
2018-05-15	9.9100	9.9950	9.7701	9.9400	-0.401%	2,261,049	+4.930%
2018-05-14	9.6900	10.0550	9.6800	9.9800	+3.099%	1,683,076	+4.509%
2018-05-11	9.3500	9.7050	9.3300	9.6800	+3.751%	1,851,932	+7.748%
2018-05-10	9.3200	9.4700	9.1800	9.3300	+0.215%	1,444,398	+11.790%
2018-05-09	9.1000	9.5000	9.1000	9.3100	+3.101%	1,821,649	+12.030%
2018-05-08	9.0700	9.0700	8.8900	9.0300	+0.445%	1,620,893	+15.504%
2018-05-07	9.1700	9.3200	8.9400	8.9900	-3.541%	1,745,688	+16.018%
2018-05-04	9.2000	9.4200	9.1400	9.3200	+1.304%	2,072,850	+11.910%
2018-05-03	9.3200	9.4600	9.2000	9.2000	-1.709%	1,340,186	+13.370%
2018-05-02	10.4800	10.5500	9.3000	9.3600	-10.857%	6,175,703	+11.432%
2018-05-01	10.5800	10.6700	10.4800	10.5000	-0.756%	1,084,427	-0.667%
2018-04-30	10.6000	10.6900	10.4890	10.5800	-0.189%	938,030	-1.418%
2018-04-27	10.5800	10.6200	10.2900	10.6000	+0.189%	868,875	-1.604%
2018-04-26	10.5900	10.6600	10.4000	10.5800	+0.380%	828,630	-1.418%
2018-04-25	10.1700	10.5600	10.0300	10.5400	+2.729%	928,804	-1.044%
2018-04-24	10.5800	10.6400	10.1450	10.2600	-2.841%	1,441,638	+1.657%
2018-04-23	10.4500	10.6500	10.3800	10.5600	+1.053%	1,202,930	-1.231%
2018-04-20	10.5000	10.5790	10.3700	10.4500	-0.665%	812,105	-0.191%
2018-04-19	10.6000	10.7300	10.3700	10.5200	-1.035%	1,270,398	-0.856%
2018-04-18	10.7800	10.9500	10.6050	10.6300	-0.468%	1,109,172	-1.881%
2018-04-17	10.5900	10.7800	10.5100	10.6800	+1.425%	2,225,322	-2.341%
2018-04-16	10.1900	10.5800	10.1600	10.5300	+3.033%	1,871,767	-0.950%
2018-04-13	10.1100	10.2300	10.0300	10.2200	+1.188%	1,401,094	+2.055%
2018-04-12	10.1500	10.2400	9.9200	10.1000	-0.493%	1,588,063	+3.267%
2018-04-11	10.0000	10.3000	10.0000	10.1500	+0.995%	1,270,852	+2.759%
2018-04-10	9.8500	10.0800	9.7800	10.0500	+3.502%	1,153,149	+3.781%
2018-04-09	9.9300	9.9300	9.5822	9.7100	-1.019%	1,841,783	+7.415%
2018-04-06	9.9000	9.9800	9.6900	9.8100	-1.802%	991,480	+6.320%
2018-04-05	9.7200	10.0710	9.6400	9.9900	+2.884%	1,280,719	+4.404%
2018-04-04	9.4200	9.7400	9.3300	9.7100	+1.251%	915,508	+7.415%
2018-04-03	9.6200	9.6607	9.2890	9.5900	+0.209%	1,896,620	+8.759%
2018-04-02	9.6400	9.7700	9.4500	9.5700	-0.726%	1,462,394	+8.986%
2018-03-29	9.4300	9.6900	9.4200	9.6400	+2.991%	1,447,764	+8.195%
2018-03-28	9.2800	9.5000	9.2200	9.3600	+0.107%	1,484,483	+11.432%
2018-03-27	9.5200	9.6600	9.0500	9.3500	-1.786%	3,393,346	+11.551%
2018-03-26	9.4800	9.5300	9.1700	9.5200	+0.741%	2,336,390	+9.559%
2018-03-23	9.8300	9.8800	9.3800	9.4500	-3.473%	2,381,408	+10.370%
2018-03-22	9.6300	9.9500	9.6101	9.7900	+0.513%	2,488,198	+6.537%
2018-03-21	9.3600	9.8300	9.3400	9.7400	+3.838%	4,505,936	+7.084%
2018-03-20	9.6700	9.7500	9.1900	9.3800	-2.798%	6,498,779	+11.194%
2018-03-19	9.9900	9.9900	9.3800	9.6500	-3.403%	5,365,317	+8.083%
2018-03-16	10.8300	10.8800	9.7800	9.9900	-7.756%	10,474,290	+4.404%
2018-03-15	13.1100	13.1700	10.3300	10.8300	-17.328%	14,620,638	-3.693%
2018-03-14	13.2300	13.2500	13.0400	13.1000	-0.908%	934,492	-20.382%
2018-03-13	13.0900	13.2300	13.0900	13.2200	+0.762%	852,703	-21.104%
2018-03-12	12.8000	13.1800	12.8000	13.1200	+2.260%	1,501,063	-20.503%
2018-03-09	12.6500	12.8900	12.5901	12.8300	+1.906%	1,072,315	-18.706%
2018-03-08	12.5800	12.6800	12.4500	12.5900	+0.479%	1,131,842	-17.156%
2018-03-07	12.5000	12.7500	12.4900	12.5300	-0.556%	1,379,183	-16.760%
2018-03-06	12.7500	12.7500	12.5900	12.6000	-0.079%	745,827	-17.222%
2018-03-05	12.3700	12.8100	12.3610	12.6100	+1.694%	2,103,352	-17.288%
2018-03-02	12.2700	12.4900	12.1600	12.4000	+0.405%	1,222,637	-15.887%
2018-03-01	12.5000	12.5700	12.2700	12.3500	-1.279%	1,058,648	-15.547%
2018-02-28	12.9900	13.0800	12.5100	12.5100	-3.098%	1,456,359	-16.627%
2018-02-27	13.0400	13.1750	12.9000	12.9100	-0.997%	1,893,201	-19.210%
2018-02-26	13.0000	13.1450	12.8300	13.0400	+0.773%	958,822	-20.015%
2018-02-23	12.8500	12.9933	12.8100	12.9400	+1.015%	1,047,315	-19.397%
2018-02-22	12.9700	13.1300	12.7700	12.8100	-0.851%	1,052,337	-18.579%
2018-02-21	13.1100	13.1700	12.9200	12.9200	-1.524%	1,216,065	-19.272%
2018-02-20	13.1100	13.2900	13.0120	13.1200	+0.153%	1,768,366	-20.503%
2018-02-16	13.5000	13.5127	13.0800	13.1000	-1.725%	1,603,759	-20.382%
2018-02-15	13.4800	13.5300	13.2250	13.3300	-0.374%	1,579,525	-21.755%
2018-02-14	13.4500	13.5700	13.3100	13.3800	-1.182%	965,064	-22.048%
2018-02-13	13.4500	13.7000	13.4000	13.5400	+0.445%	1,658,696	-22.969%
2018-02-12	13.5700	13.8000	13.4050	13.4800	+0.672%	1,596,197	-22.626%
2018-02-09	13.5800	13.6113	12.8000	13.3900	-0.298%	1,880,281	-22.106%
2018-02-08	13.8800	13.9950	13.4300	13.4300	-3.032%	1,681,237	-22.338%
2018-02-07	14.0000	14.2399	13.7400	13.8500	-1.071%	1,235,583	-24.693%
2018-02-06	13.2500	14.2100	13.1600	14.0000	+1.818%	1,658,215	-25.500%
2018-02-05	13.8400	14.1100	13.6700	13.7500	-1.645%	1,616,825	-24.145%
2018-02-02	14.3800	14.4700	13.9200	13.9800	-3.453%	1,430,886	-25.393%
2018-02-01	14.4200	14.6700	14.4200	14.4800	+0.138%	1,421,736	-27.970%
2018-01-31	14.6400	14.7500	14.4100	14.4600	-0.687%	919,210	-27.870%
2018-01-30	14.8500	14.9000	14.3501	14.5600	-2.933%	1,494,954	-28.365%
2018-01-29	15.1600	15.2600	15.0000	15.0000	-1.639%	1,101,375	-30.467%
2018-01-26	15.3600	15.3900	15.1400	15.2500	+0.197%	991,041	-31.607%
2018-01-25	15.2500	15.4800	15.1900	15.2200	+0.528%	1,324,591	-31.472%
2018-01-24	15.2300	15.2700	15.0300	15.1400	-0.395%	1,269,718	-31.110%
2018-01-23	15.4300	15.5000	15.1050	15.2000	-0.977%	1,233,699	-31.382%
2018-01-22	14.8400	15.4000	14.8400	15.3500	+3.506%	1,853,447	-32.052%
2018-01-19	14.8000	14.8900	14.6500	14.8300	0.000%	1,153,811	-29.670%
2018-01-18	15.0700	15.1200	14.7809	14.8300	-1.331%	1,591,674	-29.670%
2018-01-17	15.1400	15.1400	14.8400	15.0300	0.000%	1,080,935	-30.605%
2018-01-16	15.3100	15.5600	15.0300	15.0300	-1.183%	1,520,990	-30.605%
2018-01-12	15.1400	15.3100	14.8700	15.2100	+0.795%	1,950,923	-31.427%
2018-01-11	14.5800	15.1000	14.5100	15.0900	+2.583%	1,679,530	-30.881%
2018-01-10	14.8400	14.8400	14.6000	14.7100	-0.742%	1,839,851	-29.096%
2018-01-09	14.8300	14.8800	14.6000	14.8200	-0.067%	1,111,075	-29.622%
2018-01-08	14.9200	14.9800	14.7100	14.8300	-0.670%	1,570,963	-29.670%
2018-01-05	15.0500	15.1100	14.7300	14.9300	-1.060%	1,089,642	-30.141%
2018-01-04	14.8200	15.2300	14.6600	15.0900	+2.444%	1,524,832	-30.881%
2018-01-03	14.3500	14.9198	14.3000	14.7300	+3.368%	2,370,851	-29.192%
2018-01-02	13.9200	14.5299	13.8400	14.2500	+3.186%	1,514,514	-26.807%
2017-12-29	13.8100	14.0920	13.7400	13.8100	0.000%	1,749,411	-24.475%
2017-12-28	13.8600	14.1800	13.7900	13.8100	-0.145%	2,019,826	-24.475%
2017-12-27	14.0000	14.2400	13.8000	13.8300	-1.073%	1,278,529	-24.584%
2017-12-26	13.8000	14.0100	13.7210	13.9800	+1.231%	1,396,277	-25.393%
2017-12-22	13.8000	14.0100	13.7000	13.8100	-0.433%	1,262,726	-24.475%
2017-12-21	13.9000	14.1700	13.8500	13.8700	-0.929%	1,080,292	-24.802%
2017-12-20	14.1800	14.2198	13.8100	14.0000	-1.200%	1,344,376	-25.500%
2017-12-19	14.6500	14.6800	14.1350	14.1700	-3.342%	2,370,550	-26.394%
2017-12-18	14.4900	15.0700	14.4300	14.6600	+1.383%	3,058,941	-28.854%
2017-12-15	14.6800	14.6800	14.4000	14.4600	-0.891%	3,256,293	-27.870%
2017-12-14	14.5400	14.9400	14.5200	14.5900	+0.137%	2,670,762	-28.513%
2017-12-13	14.4700	14.6500	14.2400	14.5700	+0.552%	1,745,438	-28.415%
2017-12-12	14.4700	14.5000	14.2900	14.4900	+0.277%	1,885,261	-28.019%
2017-12-11	14.1800	14.5303	14.1800	14.4500	+1.832%	2,275,792	-27.820%
2017-12-08	14.2800	14.4800	14.0600	14.1900	+0.354%	1,450,419	-26.498%
2017-12-07	13.8400	14.2900	13.5500	14.1400	+1.873%	1,074,103	-26.238%
2017-12-06	13.9900	14.0200	13.5750	13.8800	-1.420%	1,336,353	-24.856%
2017-12-05	14.3200	14.4146	14.0400	14.0800	-1.950%	1,122,315	-25.923%
2017-12-04	14.8400	14.9200	14.2510	14.3600	-2.776%	2,200,262	-27.368%
2017-12-01	14.7100	14.8500	14.3903	14.7700	+1.026%	2,318,162	-29.384%
2017-11-30	12.8900	14.8425	12.8900	14.6200	+8.699%	5,502,750	-28.659%
2017-11-29	12.9200	13.5600	12.9000	13.4500	+4.183%	4,300,445	-22.454%
2017-11-28	12.5700	12.9500	12.2500	12.9100	+2.623%	3,067,102	-19.210%
2017-11-27	13.0200	13.0900	12.5200	12.5800	-4.262%	1,947,474	-17.091%
2017-11-24	13.1900	13.3400	13.1100	13.1400	-0.076%	883,046	-20.624%
2017-11-22	12.9100	13.1600	12.8100	13.1500	+2.335%	2,254,546	-20.684%
2017-11-21	13.3100	13.3500	12.6800	12.8500	-3.165%	4,261,081	-18.833%
2017-11-20	13.8100	13.8100	13.1700	13.2700	-3.910%	2,694,374	-21.402%
2017-11-17	13.9000	14.0600	13.7100	13.8100	-0.861%	1,871,106	-24.475%
2017-11-16	13.7000	14.0200	13.6700	13.9300	+1.827%	1,628,612	-25.126%
2017-11-15	13.9900	14.0500	13.6300	13.6800	-3.116%	1,840,082	-23.757%
2017-11-14	13.9600	14.2000	13.9100	14.1200	+0.641%	2,231,554	-26.133%
2017-11-13	14.2400	14.3200	13.9600	14.0300	-1.957%	1,580,408	-25.659%
2017-11-10	14.4600	14.5600	14.2200	14.3100	-1.310%	951,024	-27.114%
2017-11-09	14.3700	14.6200	14.3000	14.5000	-0.069%	1,406,689	-28.069%
2017-11-08	14.7000	14.7500	14.4299	14.5100	-1.293%	1,330,421	-28.119%
2017-11-07	14.6000	14.7699	14.5300	14.7000	+0.273%	1,434,563	-29.048%
2017-11-06	14.6000	14.7100	14.2700	14.6600	-1.611%	1,267,624	-28.854%
2017-11-03	14.8000	15.0300	14.6100	14.9000	+0.880%	1,646,258	-30.000%
2017-11-02	15.4100	15.4100	14.5750	14.7700	-4.153%	1,577,115	-29.384%
2017-11-01	15.1600	15.5522	15.1245	15.4100	+2.188%	1,340,368	-32.317%
2017-10-31	15.0000	15.1900	14.8800	15.0800	+0.399%	1,351,079	-30.836%
2017-10-30	14.6800	15.1100	14.6700	15.0200	+2.526%	1,571,034	-30.559%
2017-10-27	14.5300	14.9400	14.5000	14.6500	+0.965%	1,457,065	-28.805%
2017-10-26	14.3900	14.7100	14.2400	14.5100	+0.974%	1,422,632	-28.119%
2017-10-25	14.5800	14.6099	14.0400	14.3700	-1.911%	1,800,878	-27.418%
2017-10-24	14.8100	14.9357	14.5800	14.6500	-0.812%	1,676,781	-28.805%
2017-10-23	14.8900	15.0300	14.6900	14.7700	-1.468%	1,398,253	-29.384%
2017-10-20	15.2100	15.2150	14.9100	14.9900	-1.382%	1,316,637	-30.420%
2017-10-19	14.8400	15.2100	14.8000	15.2000	+0.997%	1,379,903	-31.382%
2017-10-18	15.4700	15.4700	14.9700	15.0500	-2.273%	744,472	-30.698%
2017-10-17	15.3700	15.4700	15.2400	15.4000	-0.259%	598,912	-32.273%
2017-10-16	15.7200	15.7900	15.4200	15.4400	-1.656%	838,577	-32.448%
2017-10-13	15.9000	15.9200	15.5800	15.7000	-0.570%	893,976	-33.567%
2017-10-12	16.0700	16.1440	15.7650	15.7900	-2.410%	649,396	-33.946%
2017-10-11	16.1500	16.2500	16.0500	16.1800	+0.248%	1,052,473	-35.538%
2017-10-10	16.1100	16.2300	15.9400	16.1400	+0.812%	2,526,816	-35.378%
2017-10-09	16.1200	16.2400	16.0100	16.0100	-0.805%	642,072	-34.853%
2017-10-06	16.1600	16.1889	16.0150	16.1400	-0.799%	900,596	-35.378%
2017-10-05	16.0800	16.3400	15.9700	16.2700	+1.497%	961,285	-35.894%
2017-10-04	15.9000	16.0450	15.7750	16.0300	+0.818%	801,074	-34.934%
2017-10-03	15.8700	15.9350	15.7200	15.9000	-0.063%	945,614	-34.403%
2017-10-02	15.7500	16.0200	15.6600	15.9100	-0.438%	1,443,330	-34.444%
2017-09-29	15.9100	16.1700	15.8500	15.9800	+1.525%	3,338,878	-34.731%
2017-09-28	15.7200	15.7800	15.4900	15.7400	+0.127%	744,560	-33.736%
2017-09-27	15.7800	15.7900	15.5400	15.7200	-0.190%	719,890	-33.651%
2017-09-26	15.6700	15.7900	15.5500	15.7500	+0.064%	708,046	-33.778%
2017-09-25	15.5700	15.7500	15.5000	15.7400	+1.352%	1,788,369	-33.736%
2017-09-22	15.3900	15.5500	15.2100	15.5300	+0.779%	991,806	-32.840%
2017-09-21	15.4300	15.4450	15.2600	15.4100	-0.645%	862,510	-32.317%
2017-09-20	15.4900	15.6000	15.4500	15.5100	+0.129%	776,375	-32.753%
2017-09-19	15.5000	15.5400	15.3850	15.4900	-0.193%	1,723,685	-32.666%
2017-09-18	15.5400	15.6800	15.4200	15.5200	+0.064%	991,891	-32.796%
2017-09-15	15.7100	15.7500	15.5000	15.5100	-1.336%	1,867,095	-32.753%
2017-09-14	15.6300	15.8100	15.5400	15.7200	+0.640%	1,322,805	-33.651%
2017-09-13	15.3000	15.6700	15.3000	15.6200	+2.092%	1,021,800	-33.227%
2017-09-12	15.1700	15.3600	15.1200	15.3000	+0.923%	945,268	-31.830%
2017-09-11	15.2500	15.3800	15.1200	15.1600	-0.329%	1,199,933	-31.201%
2017-09-08	15.4000	15.4800	15.1500	15.2100	-1.553%	1,127,137	-31.427%
2017-09-07	15.2300	15.4900	15.2100	15.4500	+0.849%	940,857	-32.492%
2017-09-06	15.2300	15.4400	15.1050	15.3200	+1.189%	658,618	-31.919%
2017-09-05	15.2200	15.3000	15.0800	15.1400	-0.591%	787,047	-31.110%
2017-09-01	15.2600	15.3600	15.1050	15.2300	0.000%	691,436	-31.517%
2017-08-31	14.8900	15.4700	14.8400	15.2300	+2.490%	2,827,313	-31.517%
2017-08-30	14.3100	14.9080	14.2200	14.8600	+3.626%	2,650,059	-29.812%
2017-08-29	14.1800	14.3800	14.1700	14.3400	+0.420%	4,139,169	-27.266%
2017-08-28	14.2700	14.3600	14.2400	14.2800	+0.211%	941,587	-26.961%
2017-08-25	14.3200	14.3250	14.1900	14.2500	-0.489%	981,495	-26.807%
2017-08-24	14.2800	14.4100	14.2000	14.3200	+0.140%	1,211,736	-27.165%
2017-08-23	14.0700	14.3500	14.0600	14.3000	+1.060%	1,224,653	-27.063%
2017-08-22	14.0300	14.2100	13.9900	14.1500	+1.144%	935,704	-26.290%
2017-08-21	14.3500	14.3600	13.8700	13.9900	-3.049%	1,063,253	-25.447%
2017-08-18	14.4000	14.5200	14.2800	14.4300	-0.069%	1,441,843	-27.720%
2017-08-17	14.4200	14.5625	14.4000	14.4400	-0.207%	861,300	-27.770%
2017-08-16	14.5000	14.6400	14.3300	14.4700	+0.208%	747,587	-27.920%
2017-08-15	14.6500	14.7800	14.3600	14.4400	-1.635%	1,676,013	-27.770%
2017-08-14	14.8700	15.0100	14.6700	14.6800	-0.811%	889,891	-28.951%
2017-08-11	14.7400	15.0900	14.6700	14.8000	-0.337%	1,210,211	-29.527%
2017-08-10	14.8000	15.0250	14.5950	14.8500	-0.134%	1,332,156	-29.764%
2017-08-09	14.8700	15.0650	14.8000	14.8700	+0.202%	1,592,599	-29.859%
2017-08-08	14.9800	15.0700	14.7500	14.8400	-1.395%	1,542,078	-29.717%
2017-08-07	15.1100	15.1400	14.9700	15.0500	-0.660%	804,377	-30.698%
2017-08-04	15.1900	15.4500	15.1100	15.1500	-0.263%	825,312	-31.155%
2017-08-03	14.9000	15.4500	14.6500	15.1900	-2.877%	1,424,228	-31.336%
2017-08-02	15.8500	15.9050	15.5200	15.6400	-1.325%	1,015,696	-33.312%
2017-08-01	15.6400	16.0000	15.6300	15.8500	+1.343%	925,017	-34.196%
2017-07-31	15.9300	15.9300	15.5200	15.6400	-1.882%	905,544	-33.312%
2017-07-28	15.9100	16.1100	15.8400	15.9400	+0.063%	555,860	-34.567%
2017-07-27	16.0300	16.1300	15.9200	15.9300	-0.748%	1,051,401	-34.526%
2017-07-26	16.2400	16.2800	16.0300	16.0500	-0.496%	838,722	-35.016%
2017-07-25	16.2400	16.3300	16.0565	16.1300	+0.186%	927,019	-35.338%
2017-07-24	16.2100	16.2100	15.9350	16.1000	+0.124%	604,245	-35.217%
2017-07-21	16.1500	16.2335	15.9700	16.0800	-0.186%	1,138,287	-35.137%
2017-07-20	16.3500	16.4450	16.0400	16.1100	-1.166%	1,207,656	-35.258%
2017-07-19	16.4900	16.5400	16.2700	16.3000	-1.152%	1,531,543	-36.012%
2017-07-18	16.5200	16.5600	16.3300	16.4900	+0.488%	979,506	-36.750%
2017-07-17	16.4600	16.5100	16.2900	16.4100	-1.323%	1,239,750	-36.441%
2017-07-14	16.2200	16.6300	16.2000	16.6300	+3.036%	1,042,299	-37.282%
2017-07-13	16.0900	16.1800	15.9900	16.1400	+0.311%	621,641	-35.378%
2017-07-12	15.9800	16.2500	15.9550	16.0900	+1.195%	800,488	-35.177%
2017-07-11	15.9300	15.9900	15.7000	15.9000	-0.126%	620,779	-34.403%
2017-07-10	16.1000	16.1000	15.8300	15.9200	-0.872%	864,357	-34.485%
2017-07-07	15.8900	16.0600	15.6522	16.0600	+0.943%	1,046,177	-35.056%
2017-07-06	16.1400	16.2400	15.8200	15.9100	-0.376%	1,801,973	-34.444%
2017-07-05	16.2100	16.2800	15.8800	15.9700	-1.964%	3,617,812	-34.690%
2017-07-03	16.1100	16.3200	16.0700	16.2900	+1.812%	1,043,569	-35.973%

.dark-mode .LVRWlj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVRWlj{ color: #333333; background-color: white; border: 2px solid #333333; }EEPBNP Paribas Easy FTSE EPRA/NAREIT Developed Europestock NYSE

EEP
BNP Paribas Easy FTSE EPRA/NAREIT Developed Europe
stock NYSE