China Ishares MSCI ETF (NQ: MCHI )

41.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 59.14 59.30 58.98 59.20 2,205,579 +0.08(+0.14%)
Dec 30, 2019 59.65 59.66 59.04 59.11 2,137,284 -0.25(-0.42%)
Dec 27, 2019 59.65 59.65 59.31 59.36 1,751,082 +0.07(+0.12%)
Dec 26, 2019 59.03 59.32 58.99 59.29 1,107,047 +0.53(+0.90%)
Dec 24, 2019 58.82 58.88 58.66 58.76 741,400 +0.04(+0.06%)
Dec 23, 2019 58.72 58.77 58.59 58.73 2,400,486 +0.04(+0.07%)
Dec 20, 2019 58.60 58.75 58.48 58.68 4,471,571 +0.26(+0.45%)
Dec 19, 2019 58.25 58.49 58.23 58.42 2,357,692 -0.15(-0.25%)
Dec 18, 2019 58.48 58.62 58.42 58.57 3,687,028 +0.26(+0.44%)
Dec 17, 2019 58.19 58.41 58.06 58.31 2,954,686 +0.65(+1.12%)
Dec 16, 2019 57.55 57.84 57.52 57.66 3,252,959 +0.83(+1.45%)
Dec 13, 2019 57.21 57.71 56.79 56.84 5,589,204 -0.21(-0.37%)
Dec 12, 2019 56.12 57.13 56.08 57.05 4,797,690 +0.92(+1.65%)
Dec 11, 2019 55.64 56.23 55.58 56.12 3,992,138 +0.92(+1.66%)
Dec 10, 2019 55.23 55.38 55.09 55.21 1,985,930 +0.32(+0.58%)
Dec 09, 2019 55.19 55.43 54.89 54.89 1,495,786 -0.48(-0.86%)
Dec 06, 2019 55.42 55.47 55.26 55.36 2,565,343 +0.45(+0.82%)
Dec 05, 2019 54.63 55.05 54.58 54.92 6,799,035 +0.52(+0.96%)
Dec 04, 2019 54.50 54.61 54.36 54.39 1,923,952 +0.24(+0.44%)
Dec 03, 2019 53.81 54.16 53.46 54.16 2,644,820 -0.28(-0.52%)
Dec 02, 2019 54.68 54.72 54.21 54.44 10,284,258 -0.16(-0.28%)
Nov 29, 2019 54.66 54.73 54.51 54.60 1,483,956 -1.06(-1.91%)
Nov 27, 2019 55.45 55.69 55.33 55.66 2,160,588 +0.20(+0.36%)
Nov 26, 2019 55.17 55.52 55.00 55.46 3,258,384 +0.12(+0.21%)
Nov 25, 2019 54.95 55.35 54.84 55.34 2,296,210 +0.95(+1.75%)
Nov 22, 2019 54.38 54.39 54.13 54.39 1,389,214 +0.08(+0.15%)
Nov 21, 2019 54.18 54.36 54.04 54.30 3,653,072 +0.04(+0.07%)
Nov 20, 2019 54.58 54.60 54.07 54.27 3,875,399 -0.56(-1.02%)
Nov 19, 2019 55.22 55.22 54.68 54.82 2,153,780 +0.56(+1.03%)
Nov 18, 2019 54.47 54.54 54.21 54.27 1,708,514 +0.12(+0.22%)
Nov 15, 2019 54.07 54.22 54.01 54.15 2,214,023 +0.11(+0.20%)
Nov 14, 2019 54.00 54.13 53.75 54.04 3,669,814 -0.08(-0.15%)
Nov 13, 2019 54.24 54.32 53.96 54.12 2,756,598 -0.79(-1.43%)
Nov 12, 2019 55.02 55.15 54.72 54.91 3,633,668 -0.36(-0.65%)
Nov 11, 2019 54.90 55.28 54.81 55.26 3,169,406 -0.68(-1.21%)
Nov 08, 2019 56.00 56.08 55.71 55.94 7,737,116 -0.28(-0.50%)
Nov 07, 2019 56.14 56.46 56.02 56.23 5,325,654 +0.67(+1.20%)
Nov 06, 2019 55.70 55.76 55.38 55.56 3,753,667 +0.01(+0.02%)
Nov 05, 2019 55.59 55.68 55.32 55.55 2,115,493 +0.31(+0.56%)
Nov 04, 2019 55.26 55.39 55.03 55.24 3,478,145 +0.91(+1.67%)
Nov 01, 2019 54.27 54.60 54.18 54.33 3,587,612 +0.82(+1.54%)
Oct 31, 2019 53.71 53.77 53.24 53.51 2,880,180 -0.20(-0.37%)
Oct 30, 2019 53.40 53.72 53.14 53.71 2,926,004 +0.01(+0.02%)
Oct 29, 2019 53.70 53.82 53.57 53.70 2,834,605 -0.59(-1.08%)
Oct 28, 2019 54.06 54.39 54.05 54.28 3,209,713 +0.67(+1.25%)
Oct 25, 2019 53.10 53.66 53.09 53.62 2,351,928 +0.59(+1.10%)
Oct 24, 2019 53.08 53.14 52.90 53.03 2,718,595 +0.16(+0.31%)
Oct 23, 2019 52.68 52.87 52.53 52.87 1,978,607 -0.21(-0.40%)
Oct 22, 2019 53.38 53.53 52.95 53.08 2,056,975 -0.35(-0.65%)
Oct 21, 2019 53.25 53.49 53.15 53.42 2,656,165 +0.59(+1.13%)
Oct 18, 2019 53.49 53.59 52.83 52.83 4,543,878 -0.87(-1.62%)
Oct 17, 2019 53.96 53.96 53.65 53.70 2,920,743 +0.08(+0.15%)
Oct 16, 2019 53.44 53.70 53.33 53.62 2,208,884 +0.09(+0.17%)
Oct 15, 2019 53.17 53.70 53.11 53.53 2,544,007 +0.63(+1.19%)
Oct 14, 2019 53.18 53.24 52.88 52.89 2,407,884 -0.19(-0.36%)
Oct 11, 2019 53.04 53.61 52.96 53.09 6,594,317 +1.02(+1.95%)
Oct 10, 2019 51.66 52.29 51.66 52.07 3,470,898 +0.70(+1.37%)
Oct 09, 2019 51.42 51.59 51.18 51.37 4,413,610 +0.70(+1.37%)
Oct 08, 2019 51.06 51.19 50.65 50.67 6,442,627 -0.83(-1.62%)
Oct 07, 2019 51.52 51.88 51.39 51.50 4,397,674 -0.38(-0.72%)
Oct 04, 2019 51.62 51.95 51.38 51.88 2,248,663 -0.05(-0.11%)
Oct 03, 2019 51.37 51.93 51.18 51.93 2,789,631 +0.90(+1.76%)
Oct 02, 2019 50.85 51.08 50.68 51.04 3,544,335 -0.01(-0.02%)
Oct 01, 2019 51.48 51.48 50.80 51.05 4,158,585 -0.27(-0.53%)
Sep 30, 2019 51.52 51.71 51.25 51.32 3,476,336 +0.49(+0.97%)
Sep 27, 2019 52.04 52.20 50.51 50.83 6,000,844 -1.13(-2.18%)
Sep 26, 2019 52.13 52.27 51.86 51.96 3,414,113 -0.37(-0.70%)
Sep 25, 2019 51.87 52.38 51.69 52.33 2,879,971 +0.30(+0.58%)
Sep 24, 2019 52.88 52.88 51.97 52.02 7,648,473 -0.90(-1.69%)
Sep 23, 2019 52.92 53.01 52.73 52.92 2,008,587 -0.34(-0.64%)
Sep 20, 2019 53.62 53.75 53.02 53.26 4,531,203 -0.30(-0.56%)
Sep 19, 2019 53.75 53.99 53.50 53.56 5,610,768 -0.21(-0.39%)
Sep 18, 2019 53.93 53.94 53.38 53.77 2,841,858 -0.27(-0.49%)
Sep 17, 2019 53.57 54.07 53.54 54.04 2,600,333 -0.13(-0.24%)
Sep 16, 2019 54.23 54.33 53.97 54.17 2,494,673 -0.58(-1.05%)
Sep 13, 2019 54.71 54.85 54.64 54.74 3,101,774 +0.40(+0.74%)
Sep 12, 2019 54.29 54.75 54.04 54.34 6,037,272 +0.40(+0.75%)
Sep 11, 2019 53.74 54.06 53.52 53.94 5,645,655 +0.54(+1.01%)
Sep 10, 2019 53.52 53.58 53.15 53.40 3,582,883 -0.21(-0.39%)
Sep 09, 2019 53.46 53.69 53.36 53.61 5,031,897 +0.27(+0.51%)
Sep 06, 2019 53.48 53.51 53.29 53.33 2,054,263 +0.03(+0.05%)
Sep 05, 2019 53.08 53.39 53.08 53.31 6,445,140 +0.94(+1.80%)
Sep 04, 2019 52.41 52.51 52.27 52.36 3,544,514 +0.91(+1.76%)
Sep 03, 2019 51.42 51.59 51.32 51.46 2,120,652 -0.17(-0.34%)
Aug 30, 2019 51.71 51.71 51.31 51.63 2,097,973 +0.16(+0.32%)
Aug 29, 2019 51.35 51.65 51.21 51.47 1,911,089 +0.58(+1.13%)
Aug 28, 2019 50.53 50.94 50.39 50.89 1,551,498 +0.10(+0.20%)
Aug 27, 2019 51.11 51.29 50.79 50.79 2,390,022 +0.14(+0.27%)
Aug 26, 2019 50.73 50.81 50.51 50.65 3,744,473 +0.54(+1.08%)
Aug 23, 2019 51.05 51.49 50.02 50.11 5,794,642 -1.23(-2.39%)
Aug 22, 2019 51.63 51.68 51.09 51.34 1,662,115 -0.56(-1.08%)
Aug 21, 2019 52.13 52.16 51.75 51.90 3,577,787 +0.36(+0.69%)
Aug 20, 2019 51.73 51.84 51.52 51.54 2,228,669 -0.08(-0.16%)
Aug 19, 2019 51.81 51.94 51.51 51.62 2,556,395 +0.95(+1.88%)
Aug 16, 2019 50.19 50.78 50.11 50.67 2,078,631 +0.95(+1.91%)
Aug 15, 2019 49.87 49.96 49.42 49.72 3,991,185 +0.70(+1.42%)
Aug 14, 2019 49.24 49.43 48.95 49.02 5,899,830 -1.45(-2.86%)
Aug 13, 2019 49.39 51.05 49.28 50.47 6,993,242 +1.02(+2.05%)
Aug 12, 2019 49.40 49.63 49.21 49.45 2,919,096 -0.52(-1.04%)
Aug 09, 2019 50.16 50.25 49.69 49.97 2,993,046 -0.70(-1.39%)
Aug 08, 2019 50.40 50.68 50.15 50.68 2,895,912 +0.67(+1.34%)
Aug 07, 2019 49.28 50.02 49.03 50.01 4,949,421 +0.44(+0.89%)
Aug 06, 2019 49.87 50.04 49.34 49.57 7,632,080 +0.63(+1.29%)
Aug 05, 2019 49.64 49.71 48.61 48.94 11,428,888 -2.31(-4.50%)
Aug 02, 2019 51.77 51.82 51.16 51.25 8,136,954 -0.60(-1.16%)
Aug 01, 2019 53.75 54.08 51.74 51.85 10,439,528 -1.66(-3.10%)
Jul 31, 2019 53.97 53.97 52.78 53.51 3,664,480 -0.59(-1.08%)
Jul 30, 2019 54.11 54.17 53.90 54.09 2,545,566 -0.41(-0.76%)
Jul 29, 2019 54.65 54.74 54.33 54.50 1,259,286 -0.33(-0.60%)
Jul 26, 2019 54.86 54.91 54.66 54.83 1,728,295 +0.11(+0.20%)
Jul 25, 2019 55.11 55.11 54.52 54.72 5,521,666 -0.31(-0.57%)
Jul 24, 2019 54.71 55.07 54.71 55.04 4,202,281 +0.36(+0.65%)
Jul 23, 2019 54.34 54.70 54.28 54.68 2,427,440 +0.60(+1.12%)
Jul 22, 2019 54.22 54.33 54.03 54.07 1,417,105 -0.22(-0.40%)
Jul 19, 2019 54.78 54.82 54.29 54.29 2,419,679 +0.00(+0.00%)
Jul 18, 2019 54.08 54.36 53.96 54.29 3,641,707 +0.07(+0.14%)
Jul 17, 2019 54.43 54.57 54.20 54.22 1,382,768 -0.14(-0.25%)
Jul 16, 2019 54.57 54.69 54.34 54.36 3,485,797 -0.05(-0.10%)
Jul 15, 2019 54.24 54.45 54.08 54.41 1,072,839 +0.50(+0.93%)
Jul 12, 2019 53.85 53.97 53.76 53.91 1,943,567 +0.25(+0.46%)
Jul 11, 2019 53.99 54.02 53.49 53.66 2,694,069 -0.26(-0.48%)
Jul 10, 2019 54.28 54.46 53.85 53.92 2,234,310 +0.15(+0.27%)
Jul 09, 2019 53.46 53.83 53.37 53.77 1,749,009 -0.14(-0.25%)
Jul 08, 2019 54.10 54.12 53.80 53.91 2,584,470 -0.68(-1.24%)
Jul 05, 2019 54.80 54.80 54.45 54.59 3,699,072 -0.68(-1.23%)
Jul 03, 2019 55.21 55.29 55.06 55.26 1,077,562 -0.20(-0.36%)
Jul 02, 2019 55.56 55.64 55.31 55.47 4,888,294 -0.05(-0.10%)
Jul 01, 2019 55.93 56.20 55.33 55.52 5,661,669 +1.12(+2.05%)
Jun 28, 2019 54.43 54.45 54.19 54.40 3,185,588 -0.03(-0.05%)
Jun 27, 2019 54.23 54.49 54.14 54.43 2,192,560 +0.53(+0.98%)
Jun 26, 2019 53.78 54.10 53.78 53.90 3,418,456 +0.78(+1.46%)
Jun 25, 2019 53.51 53.53 53.05 53.12 4,498,694 -0.86(-1.59%)
Jun 24, 2019 54.18 54.20 53.90 53.98 2,460,391 -0.01(-0.02%)
Jun 21, 2019 54.02 54.27 53.92 53.99 3,499,754 -0.30(-0.56%)
Jun 20, 2019 54.57 54.66 54.00 54.29 4,244,886 +0.88(+1.64%)
Jun 19, 2019 53.26 53.65 52.89 53.42 6,913,003 +0.52(+0.99%)
Jun 18, 2019 51.90 53.22 51.90 52.89 5,280,639 +1.67(+3.25%)
Jun 17, 2019 51.07 51.43 51.05 51.23 2,080,901 +0.32(+0.62%)
Jun 14, 2019 51.17 51.17 50.88 50.91 3,472,441 -0.60(-1.16%)
Jun 13, 2019 51.71 51.78 51.33 51.51 4,255,094 +0.10(+0.19%)
Jun 12, 2019 51.60 51.70 51.26 51.41 2,531,517 -0.97(-1.86%)
Jun 11, 2019 52.56 52.70 52.21 52.38 4,543,956 +0.73(+1.41%)
Jun 10, 2019 51.51 51.97 51.39 51.66 3,604,271 +0.90(+1.77%)
Jun 07, 2019 50.58 51.28 50.57 50.76 4,793,123 +0.55(+1.10%)
Jun 06, 2019 50.09 50.28 49.96 50.20 3,510,195 +0.03(+0.05%)
Jun 05, 2019 50.61 50.68 49.84 50.18 5,617,549 -0.44(-0.86%)
Jun 04, 2019 50.18 50.67 50.15 50.61 5,734,651 -0.02(-0.04%)
Jun 03, 2019 50.61 50.84 50.38 50.63 3,635,933 +0.32(+0.63%)
May 31, 2019 50.01 50.41 49.95 50.31 4,971,172 -0.11(-0.22%)
May 30, 2019 50.36 50.54 50.21 50.42 4,522,785 -0.03(-0.05%)
May 29, 2019 50.13 50.51 50.03 50.45 4,747,408 +0.15(+0.31%)
May 28, 2019 50.64 50.78 50.18 50.29 5,270,880 +0.39(+0.78%)
May 24, 2019 50.41 50.52 49.84 49.90 7,750,444 -0.29(-0.58%)
May 23, 2019 50.14 50.41 49.94 50.19 6,623,144 -0.95(-1.87%)
May 22, 2019 51.33 51.38 50.99 51.15 4,497,611 -0.55(-1.07%)
May 21, 2019 51.61 51.78 51.38 51.70 5,939,354 +0.77(+1.52%)
May 20, 2019 51.37 51.38 50.85 50.93 5,454,337 -1.52(-2.90%)
May 17, 2019 52.68 52.88 52.37 52.45 7,587,022 -1.74(-3.21%)
May 16, 2019 54.22 54.53 54.09 54.19 5,406,144 +0.22(+0.40%)
May 15, 2019 53.64 54.11 53.52 53.97 7,315,311 +0.49(+0.92%)
May 14, 2019 53.47 53.79 53.15 53.48 7,331,425 +0.88(+1.68%)
May 13, 2019 52.78 53.03 52.25 52.59 15,073,382 -2.08(-3.81%)
May 10, 2019 54.59 54.94 53.76 54.68 7,675,551 +0.35(+0.65%)
May 09, 2019 53.76 54.72 53.32 54.32 14,994,042 -0.92(-1.66%)
May 08, 2019 55.36 55.71 55.00 55.24 7,992,565 -0.05(-0.10%)
May 07, 2019 56.21 56.24 54.91 55.29 9,672,828 -1.74(-3.05%)
May 06, 2019 56.04 57.16 56.00 57.03 10,573,855 -1.69(-2.88%)
May 03, 2019 58.28 58.76 58.24 58.72 4,051,896 +1.00(+1.73%)
May 02, 2019 57.74 58.13 57.37 57.72 4,248,579 +0.06(+0.11%)
May 01, 2019 57.95 58.64 57.61 57.66 6,387,461 -0.10(-0.17%)
Apr 30, 2019 57.74 58.01 57.45 57.76 6,354,644 -0.18(-0.31%)
Apr 29, 2019 57.89 58.02 57.82 57.94 2,396,595 +0.15(+0.25%)
Apr 26, 2019 57.70 57.85 57.40 57.80 3,440,768 +0.27(+0.47%)
Apr 25, 2019 57.31 57.55 57.00 57.52 3,325,422 -0.28(-0.49%)
Apr 24, 2019 58.40 58.40 57.69 57.80 7,489,280 -0.76(-1.30%)
Apr 23, 2019 58.35 58.74 58.32 58.57 8,439,125 +0.03(+0.05%)
Apr 22, 2019 58.33 58.58 58.11 58.54 4,492,646 -0.46(-0.79%)
Apr 18, 2019 58.96 59.11 58.70 59.00 6,821,051 +0.02(+0.03%)
Apr 17, 2019 59.28 59.33 58.85 58.99 8,356,160 +0.14(+0.23%)
Apr 16, 2019 58.90 58.96 58.63 58.85 3,281,054 +0.66(+1.13%)
Apr 15, 2019 58.71 58.71 57.94 58.19 5,497,464 -0.94(-1.59%)
Apr 12, 2019 59.14 59.30 58.99 59.13 5,690,954 +0.88(+1.51%)
Apr 11, 2019 58.47 58.50 58.11 58.25 3,975,831 -0.82(-1.39%)
Apr 10, 2019 59.02 59.11 58.76 59.07 3,022,924 +0.13(+0.22%)
Apr 09, 2019 59.00 59.11 58.87 58.94 3,939,358 -0.03(-0.05%)
Apr 08, 2019 58.87 59.10 58.58 58.97 5,171,459 -0.06(-0.11%)
Apr 05, 2019 58.67 59.04 58.60 59.03 5,151,200 +0.66(+1.14%)
Apr 04, 2019 57.91 58.43 57.84 58.37 5,798,840 +0.59(+1.02%)
Apr 03, 2019 57.94 58.34 57.66 57.78 8,335,327 +0.38(+0.67%)
Apr 02, 2019 57.53 57.59 57.26 57.40 3,932,874 -0.21(-0.36%)
Apr 01, 2019 57.53 57.74 57.28 57.60 5,229,670 +0.84(+1.47%)
Mar 29, 2019 56.46 56.88 56.25 56.77 11,721,509 +1.06(+1.91%)
Mar 28, 2019 55.61 55.79 55.30 55.70 3,409,268 +0.34(+0.61%)
Mar 27, 2019 55.44 55.69 55.19 55.37 6,114,547 -0.05(-0.08%)
Mar 26, 2019 55.49 55.69 55.16 55.41 3,281,121 -0.01(-0.02%)
Mar 25, 2019 54.98 55.57 54.97 55.42 5,732,064 +0.09(+0.16%)
Mar 22, 2019 56.19 56.31 55.29 55.33 9,151,408 -1.75(-3.07%)
Mar 21, 2019 56.36 57.09 56.29 57.09 9,626,377 +0.08(+0.14%)
Mar 20, 2019 56.84 57.50 56.33 57.00 12,994,403 -0.16(-0.29%)
Mar 19, 2019 57.20 57.38 56.94 57.17 5,848,415 +0.18(+0.32%)
Mar 18, 2019 57.00 57.12 56.76 56.99 3,690,560 +0.76(+1.36%)
Mar 15, 2019 56.02 56.35 55.92 56.22 3,656,428 +0.72(+1.29%)
Mar 14, 2019 55.59 55.63 55.23 55.50 4,321,519 -0.35(-0.62%)
Mar 13, 2019 55.98 56.13 55.81 55.85 5,819,445 -0.22(-0.39%)
Mar 12, 2019 56.06 56.12 55.73 56.07 3,945,797 +0.47(+0.85%)
Mar 11, 2019 55.07 55.71 55.00 55.59 3,247,073 +1.39(+2.57%)
Mar 08, 2019 53.89 54.30 53.75 54.20 6,624,196 -0.97(-1.76%)
Mar 07, 2019 56.07 56.07 55.03 55.18 9,803,863 -1.55(-2.74%)
Mar 06, 2019 57.09 57.20 56.69 56.73 7,590,447 -0.43(-0.75%)
Mar 05, 2019 56.74 57.32 56.62 57.16 5,516,129 +0.91(+1.62%)
Mar 04, 2019 56.45 56.59 55.60 56.25 8,576,750 +0.59(+1.06%)
Mar 01, 2019 55.97 56.00 55.45 55.66 7,535,664 +0.45(+0.82%)
Feb 28, 2019 55.30 55.41 54.96 55.20 8,492,316 -0.36(-0.65%)
Feb 27, 2019 55.59 55.76 55.30 55.57 5,516,142 -0.66(-1.18%)
Feb 26, 2019 55.79 56.37 55.70 56.23 8,091,261 -0.19(-0.34%)
Feb 25, 2019 56.42 56.67 56.29 56.42 6,812,673 +1.02(+1.84%)
Feb 22, 2019 55.18 55.40 54.95 55.40 4,463,090 +1.05(+1.92%)
Feb 21, 2019 54.63 54.64 54.17 54.36 3,635,014 -0.12(-0.22%)
Feb 20, 2019 54.40 54.88 54.34 54.48 5,831,921 +0.34(+0.62%)
Feb 19, 2019 53.46 54.30 53.44 54.14 4,391,646 +0.67(+1.26%)
Feb 15, 2019 53.63 53.72 53.26 53.47 5,360,371 -0.37(-0.69%)
Feb 14, 2019 53.70 54.03 53.42 53.84 8,672,540 -0.26(-0.49%)
Feb 13, 2019 54.47 54.55 54.02 54.10 5,477,002 +0.30(+0.56%)
Feb 12, 2019 53.99 54.13 53.78 53.80 9,154,173 +0.20(+0.37%)
Feb 11, 2019 53.89 54.00 53.58 53.60 3,708,981 +0.16(+0.31%)
Feb 08, 2019 53.18 53.51 52.94 53.44 4,917,504 +0.05(+0.10%)
Feb 07, 2019 53.68 53.99 52.83 53.39 4,770,864 -0.79(-1.46%)
Feb 06, 2019 54.80 54.80 54.04 54.18 4,847,076 -0.56(-1.03%)
Feb 05, 2019 54.08 54.81 53.93 54.74 4,484,694 +0.98(+1.83%)
Feb 04, 2019 53.48 53.87 53.46 53.76 3,299,212 +0.15(+0.29%)
Feb 01, 2019 53.55 53.75 53.38 53.60 4,625,962 -0.33(-0.61%)
Jan 31, 2019 53.48 53.96 53.40 53.93 13,217,563 +0.67(+1.26%)
Jan 30, 2019 52.59 53.39 52.44 53.26 11,440,817 +1.09(+2.09%)
Jan 29, 2019 52.34 52.48 52.00 52.17 5,863,408 -0.02(-0.03%)
Jan 28, 2019 51.95 52.20 51.66 52.18 10,147,496 -0.41(-0.78%)
Jan 25, 2019 52.31 52.80 52.31 52.59 11,648,376 +0.93(+1.80%)
Jan 24, 2019 51.18 51.72 51.06 51.67 5,730,557 +0.67(+1.32%)
Jan 23, 2019 51.18 51.23 50.62 50.99 3,665,533 +0.37(+0.74%)
Jan 22, 2019 51.08 51.13 50.25 50.62 5,515,956 -1.35(-2.59%)
Jan 18, 2019 51.81 52.19 51.57 51.97 10,718,763 +0.64(+1.24%)
Jan 17, 2019 50.63 51.72 50.58 51.33 7,291,837 +0.33(+0.65%)
Jan 16, 2019 50.67 51.28 50.67 51.00 6,159,914 +0.74(+1.47%)
Jan 15, 2019 50.08 50.57 50.05 50.26 3,973,461 +0.59(+1.19%)
Jan 14, 2019 49.42 49.91 49.36 49.67 3,646,724 -0.60(-1.19%)
Jan 11, 2019 50.16 50.38 50.02 50.27 3,286,474 -0.34(-0.66%)
Jan 10, 2019 50.04 50.66 49.90 50.60 5,924,555 +0.41(+0.82%)
Jan 09, 2019 49.75 50.58 49.71 50.19 5,952,907 +1.10(+2.24%)
Jan 08, 2019 49.03 49.24 48.53 49.09 5,711,319 +0.37(+0.77%)
Jan 07, 2019 48.24 48.85 48.07 48.72 5,355,599 +0.46(+0.96%)
Jan 04, 2019 47.45 48.61 47.30 48.26 7,479,027 +1.88(+4.06%)
Jan 03, 2019 46.87 46.96 46.25 46.37 5,724,431 -1.21(-2.54%)
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.