Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.67 -0.13 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.10 23.19 23.06 23.12 228,671 -0.34(-1.47%)
Nov 27, 2019 23.44 23.47 23.37 23.47 374,091 +0.03(+0.14%)
Nov 26, 2019 23.37 23.43 23.31 23.43 774,720 -0.13(-0.53%)
Nov 25, 2019 23.41 23.57 23.41 23.56 492,473 +0.04(+0.18%)
Nov 22, 2019 23.62 23.62 23.50 23.52 621,818 +0.02(+0.07%)
Nov 21, 2019 23.58 23.64 23.50 23.50 609,302 -0.13(-0.57%)
Nov 20, 2019 23.78 23.88 23.55 23.64 1,672,318 -0.23(-0.95%)
Nov 19, 2019 23.96 23.99 23.83 23.86 252,886 -0.10(-0.42%)
Nov 18, 2019 23.89 23.96 23.84 23.96 454,170 +0.09(+0.39%)
Nov 15, 2019 23.84 23.92 23.81 23.87 495,453 +0.03(+0.14%)
Nov 14, 2019 23.85 23.98 23.77 23.84 444,511 +0.03(+0.11%)
Nov 13, 2019 23.80 23.88 23.74 23.81 401,237 -0.22(-0.91%)
Nov 12, 2019 24.10 24.13 24.01 24.03 405,665 -0.09(-0.38%)
Nov 11, 2019 23.98 24.13 23.98 24.12 678,352 -0.08(-0.31%)
Nov 08, 2019 24.16 24.22 24.08 24.20 577,394 -0.06(-0.24%)
Nov 07, 2019 24.25 24.29 24.20 24.26 2,556,856 +0.21(+0.87%)
Nov 06, 2019 24.02 24.12 23.99 24.05 446,799 -0.08(-0.31%)
Nov 05, 2019 24.01 24.22 24.01 24.12 453,481 +0.11(+0.45%)
Nov 04, 2019 24.04 24.16 23.96 24.01 571,764 +0.16(+0.67%)
Nov 01, 2019 23.69 23.85 23.69 23.85 657,548 +0.24(+1.03%)
Oct 31, 2019 23.64 23.68 23.52 23.61 671,353 +0.10(+0.43%)
Oct 30, 2019 23.39 23.51 23.35 23.51 334,490 +0.13(+0.54%)
Oct 29, 2019 23.44 23.48 23.36 23.38 328,937 -0.07(-0.29%)
Oct 28, 2019 23.39 23.51 23.39 23.45 760,471 +0.08(+0.32%)
Oct 25, 2019 23.27 23.38 23.27 23.38 262,376 +0.05(+0.22%)
Oct 24, 2019 23.39 23.39 23.28 23.32 496,036 -0.05(-0.22%)
Oct 23, 2019 23.27 23.38 23.27 23.38 854,038 -0.01(-0.04%)
Oct 22, 2019 23.37 23.47 23.34 23.38 549,147 -0.08(-0.32%)
Oct 21, 2019 23.35 23.47 23.35 23.46 682,486 +0.10(+0.43%)
Oct 18, 2019 23.41 23.48 23.27 23.36 683,392 -0.06(-0.25%)
Oct 17, 2019 23.44 23.48 23.39 23.42 565,405 +0.03(+0.14%)
Oct 16, 2019 23.42 23.44 23.30 23.38 564,913 +0.06(+0.25%)
Oct 15, 2019 23.22 23.35 23.21 23.32 546,576 +0.09(+0.40%)
Oct 14, 2019 23.18 23.26 23.18 23.23 439,005 +0.07(+0.29%)
Oct 11, 2019 23.10 23.26 23.10 23.17 1,033,188 +0.14(+0.62%)
Oct 10, 2019 22.89 23.11 22.89 23.02 785,271 +0.13(+0.59%)
Oct 09, 2019 22.98 22.98 22.88 22.89 1,123,037 -0.05(-0.22%)
Oct 08, 2019 23.01 23.03 22.84 22.94 1,365,325 -0.17(-0.73%)
Oct 07, 2019 23.03 23.18 23.03 23.11 1,271,476 -0.02(-0.07%)
Oct 04, 2019 23.11 23.17 23.06 23.12 620,031 -0.11(-0.47%)
Oct 03, 2019 23.06 23.23 22.99 23.23 628,460 +0.03(+0.11%)
Oct 02, 2019 23.17 23.21 22.96 23.21 1,099,739 -0.17(-0.72%)
Oct 01, 2019 23.40 23.44 23.33 23.38 578,673 -0.01(-0.04%)
Sep 30, 2019 23.32 23.51 23.27 23.38 510,343 +0.16(+0.69%)
Sep 27, 2019 23.39 23.45 23.19 23.22 809,995 -0.19(-0.82%)
Sep 26, 2019 23.41 23.46 23.29 23.42 1,314,767 -0.01(-0.04%)
Sep 25, 2019 23.37 23.50 23.30 23.43 594,986 +0.01(+0.04%)
Sep 24, 2019 23.54 23.54 23.41 23.42 983,755 -0.11(-0.46%)
Sep 23, 2019 23.43 23.59 23.43 23.53 395,976 +0.07(+0.29%)
Sep 20, 2019 23.59 23.80 23.39 23.46 522,846 -0.08(-0.32%)
Sep 19, 2019 23.53 23.66 23.43 23.53 329,373 +0.01(+0.04%)
Sep 18, 2019 23.62 23.64 23.41 23.53 501,152 -0.16(-0.67%)
Sep 17, 2019 23.59 23.71 23.57 23.69 363,794 +0.04(+0.18%)
Sep 16, 2019 23.68 23.76 23.62 23.64 562,132 -0.13(-0.53%)
Sep 13, 2019 23.74 23.81 23.69 23.77 362,538 +0.03(+0.11%)
Sep 12, 2019 23.74 23.92 23.65 23.74 643,698 +0.11(+0.46%)
Sep 11, 2019 23.61 23.70 23.59 23.64 456,715 -0.01(-0.04%)
Sep 10, 2019 23.58 23.78 23.57 23.64 1,015,466 -0.03(-0.14%)
Sep 09, 2019 23.51 23.70 23.51 23.68 644,870 +0.18(+0.79%)
Sep 06, 2019 23.53 23.57 23.44 23.49 823,215 +0.07(+0.29%)
Sep 05, 2019 23.53 23.56 23.43 23.43 472,873 -0.05(-0.21%)
Sep 04, 2019 23.37 23.55 23.34 23.48 1,016,278 +0.24(+1.05%)
Sep 03, 2019 23.14 23.25 23.12 23.23 684,490 -0.21(-0.90%)
Aug 30, 2019 23.53 23.54 23.35 23.44 362,181 +0.14(+0.61%)
Aug 29, 2019 23.27 23.32 23.19 23.30 329,442 +0.02(+0.07%)
Aug 28, 2019 23.17 23.30 23.14 23.28 594,863 -0.01(-0.04%)
Aug 27, 2019 23.28 23.39 23.24 23.29 645,744 -0.02(-0.07%)
Aug 26, 2019 23.22 23.35 23.22 23.31 553,101 +0.08(+0.36%)
Aug 23, 2019 23.32 23.49 23.17 23.22 1,381,196 -0.18(-0.75%)
Aug 22, 2019 23.40 23.47 23.34 23.40 403,662 +0.04(+0.18%)
Aug 21, 2019 23.44 23.45 23.36 23.36 747,733 -0.05(-0.22%)
Aug 20, 2019 23.45 23.51 23.37 23.41 565,620 -0.01(-0.04%)
Aug 19, 2019 23.47 23.51 23.40 23.42 448,672 -0.05(-0.21%)
Aug 16, 2019 23.40 23.51 23.38 23.47 353,606 +0.24(+1.05%)
Aug 15, 2019 23.25 23.32 23.19 23.22 471,686 +0.02(+0.07%)
Aug 14, 2019 23.17 23.33 23.17 23.21 739,373 -0.25(-1.07%)
Aug 13, 2019 23.27 23.60 23.22 23.46 701,961 +0.03(+0.11%)
Aug 12, 2019 23.48 23.55 23.43 23.43 331,890 -0.23(-0.96%)
Aug 09, 2019 23.65 23.69 23.54 23.66 413,513 -0.03(-0.11%)
Aug 08, 2019 23.69 23.73 23.64 23.69 859,211 +0.22(+0.93%)
Aug 07, 2019 23.42 23.53 23.27 23.47 882,228 -0.09(-0.39%)
Aug 06, 2019 23.62 23.72 23.54 23.56 1,004,346 +0.24(+1.04%)
Aug 05, 2019 23.48 23.50 23.20 23.32 1,476,716 -0.47(-1.98%)
Aug 02, 2019 23.95 24.08 23.74 23.79 1,022,349 -0.27(-1.12%)
Aug 01, 2019 24.23 24.41 23.99 24.06 1,788,827 -0.20(-0.83%)
Jul 31, 2019 24.27 24.38 23.87 24.26 1,849,189 -0.12(-0.48%)
Jul 30, 2019 24.48 24.48 24.27 24.37 767,948 -0.16(-0.65%)
Jul 29, 2019 24.45 24.56 24.43 24.53 378,930 -0.08(-0.34%)
Jul 26, 2019 24.64 24.81 24.59 24.62 410,774 -0.05(-0.20%)
Jul 25, 2019 24.78 24.78 24.60 24.67 840,258 -0.11(-0.44%)
Jul 24, 2019 24.74 24.82 24.74 24.78 408,257 -0.02(-0.07%)
Jul 23, 2019 24.90 24.90 24.79 24.79 551,851 -0.07(-0.27%)
Jul 22, 2019 24.79 24.92 24.79 24.86 299,556 +0.04(+0.17%)
Jul 19, 2019 24.95 24.98 24.79 24.82 568,342 -0.12(-0.47%)
Jul 18, 2019 24.79 24.97 24.78 24.94 600,269 +0.15(+0.61%)
Jul 17, 2019 24.89 24.90 24.78 24.79 408,381 -0.24(-0.97%)
Jul 16, 2019 25.11 25.13 25.00 25.03 388,456 -0.16(-0.63%)
Jul 15, 2019 25.15 25.29 25.15 25.19 206,086 +0.13(+0.50%)
Jul 12, 2019 25.05 25.11 25.02 25.06 296,795 -0.09(-0.37%)
Jul 11, 2019 25.30 25.30 25.09 25.16 789,211 -0.03(-0.10%)
Jul 10, 2019 25.26 25.31 25.18 25.18 597,984 -0.06(-0.23%)
Jul 09, 2019 25.17 25.30 25.05 25.24 501,314 +0.01(+0.03%)
Jul 08, 2019 25.05 25.23 24.99 25.23 668,979 +0.13(+0.50%)
Jul 05, 2019 25.11 25.14 25.00 25.11 555,837 -0.15(-0.60%)
Jul 03, 2019 25.17 25.28 25.17 25.26 261,423 +0.04(+0.17%)
Jul 02, 2019 25.37 25.45 25.20 25.21 599,918 -0.08(-0.33%)
Jul 01, 2019 25.19 25.31 25.17 25.30 1,264,819 +0.34(+1.35%)
Jun 28, 2019 25.05 25.07 24.96 24.96 800,824 -0.06(-0.24%)
Jun 27, 2019 24.93 25.08 24.93 25.02 563,728 +0.08(+0.30%)
Jun 26, 2019 24.94 25.06 24.92 24.95 557,129 +0.01(+0.03%)
Jun 25, 2019 24.90 24.99 24.86 24.94 830,999 +0.01(+0.03%)
Jun 24, 2019 24.92 25.00 24.86 24.93 528,844 -0.06(-0.24%)
Jun 21, 2019 25.07 25.08 24.98 24.99 1,130,611 -0.08(-0.30%)
Jun 20, 2019 25.03 25.17 24.98 25.06 1,058,178 +0.33(+1.32%)
Jun 19, 2019 24.68 24.87 24.52 24.74 853,067 +0.16(+0.65%)
Jun 18, 2019 24.36 24.62 24.36 24.58 904,603 +0.39(+1.60%)
Jun 17, 2019 24.11 24.23 24.06 24.19 639,585 +0.07(+0.31%)
Jun 14, 2019 24.17 24.19 24.09 24.12 790,399 -0.17(-0.68%)
Jun 13, 2019 24.32 24.37 24.17 24.28 525,640 -0.13(-0.54%)
Jun 12, 2019 24.49 24.50 24.35 24.41 641,152 -0.11(-0.44%)
Jun 11, 2019 24.45 24.61 24.45 24.52 609,695 +0.05(+0.20%)
Jun 10, 2019 24.50 24.55 24.44 24.47 908,641 -0.02(-0.07%)
Jun 07, 2019 24.55 24.69 24.44 24.49 1,982,365 +0.04(+0.17%)
Jun 06, 2019 24.48 24.56 24.42 24.45 936,152 +0.02(+0.10%)
Jun 05, 2019 24.50 24.57 24.41 24.42 1,043,953 -0.02(-0.07%)
Jun 04, 2019 24.36 24.50 24.27 24.44 1,419,255 -0.03(-0.13%)
Jun 03, 2019 24.43 24.57 24.36 24.47 923,542 +0.04(+0.17%)
May 31, 2019 24.30 24.54 24.18 24.43 1,762,789 +0.29(+1.20%)
May 30, 2019 24.12 24.22 24.07 24.14 841,001 +0.20(+0.83%)
May 29, 2019 23.64 23.95 23.63 23.94 1,789,519 +0.45(+1.90%)
May 28, 2019 23.65 23.75 23.50 23.50 1,045,524 +0.23(+0.99%)
May 24, 2019 23.35 23.37 23.26 23.27 548,272 -0.01(-0.04%)
May 23, 2019 23.32 23.32 23.18 23.28 813,894 -0.11(-0.46%)
May 22, 2019 23.39 23.42 23.32 23.38 721,734 -0.03(-0.14%)
May 21, 2019 23.46 23.46 23.37 23.42 965,570 +0.02(+0.11%)
May 20, 2019 23.34 23.43 23.28 23.39 656,371 -0.06(-0.25%)
May 17, 2019 23.41 23.60 23.35 23.45 763,362 -0.07(-0.28%)
May 16, 2019 23.61 23.73 23.45 23.51 1,021,731 -0.12(-0.49%)
May 15, 2019 23.51 23.66 23.51 23.63 572,296 +0.15(+0.63%)
May 14, 2019 23.45 23.54 23.38 23.48 1,445,179 +0.29(+1.24%)
May 13, 2019 23.29 23.33 23.11 23.19 1,882,890 -0.51(-2.16%)
May 10, 2019 23.72 23.72 23.45 23.70 1,954,842 -0.11(-0.45%)
May 09, 2019 23.76 23.87 23.57 23.81 2,022,971 -0.16(-0.65%)
May 08, 2019 24.11 24.14 23.95 23.97 1,970,906 -0.04(-0.17%)
May 07, 2019 24.26 24.26 23.92 24.01 1,584,483 -0.20(-0.82%)
May 06, 2019 24.14 24.24 24.06 24.21 947,518 -0.25(-1.01%)
May 03, 2019 24.33 24.53 24.33 24.45 775,486 +0.27(+1.13%)
May 02, 2019 24.22 24.24 24.02 24.18 650,703 -0.17(-0.71%)
May 01, 2019 24.54 24.62 24.28 24.36 864,602 -0.15(-0.61%)
Apr 30, 2019 24.49 24.54 24.38 24.50 432,844 +0.02(+0.10%)
Apr 29, 2019 24.46 24.50 24.39 24.48 674,685 -0.03(-0.13%)
Apr 26, 2019 24.46 24.58 24.45 24.51 415,023 +0.16(+0.64%)
Apr 25, 2019 24.31 24.39 24.18 24.36 1,165,753 +0.07(+0.31%)
Apr 24, 2019 24.50 24.55 24.27 24.28 697,882 -0.16(-0.64%)
Apr 23, 2019 24.31 24.45 24.28 24.44 790,498 +0.26(+1.06%)
Apr 22, 2019 24.28 24.28 24.14 24.18 629,447 +0.12(+0.48%)
Apr 18, 2019 24.05 24.12 24.01 24.07 661,152 -0.10(-0.41%)
Apr 17, 2019 24.17 24.22 24.09 24.17 771,366 -0.06(-0.24%)
Apr 16, 2019 24.22 24.29 24.13 24.22 679,479 -0.21(-0.88%)
Apr 15, 2019 24.36 24.44 24.26 24.44 615,378 +0.08(+0.34%)
Apr 12, 2019 24.41 24.45 24.33 24.36 572,885 +0.17(+0.72%)
Apr 11, 2019 24.28 24.31 24.09 24.18 795,261 -0.45(-1.84%)
Apr 10, 2019 24.64 24.69 24.59 24.64 392,906 -0.05(-0.20%)
Apr 09, 2019 24.74 24.78 24.67 24.69 661,896 -0.14(-0.56%)
Apr 08, 2019 24.72 24.88 24.68 24.83 790,887 -0.02(-0.07%)
Apr 05, 2019 24.61 24.91 24.60 24.84 2,458,981 +0.11(+0.43%)
Apr 04, 2019 24.67 24.83 24.67 24.73 880,318 +0.09(+0.37%)
Apr 03, 2019 24.64 24.76 24.63 24.64 779,938 +0.26(+1.05%)
Apr 02, 2019 24.48 24.54 24.37 24.39 550,950 -0.11(-0.44%)
Apr 01, 2019 24.45 24.55 24.41 24.50 637,109 -0.20(-0.80%)
Mar 29, 2019 24.69 24.71 24.59 24.69 528,024 +0.07(+0.30%)
Mar 28, 2019 24.64 24.69 24.51 24.62 770,793 +0.10(+0.40%)
Mar 27, 2019 24.61 24.64 24.49 24.52 951,660 -0.27(-1.10%)
Mar 26, 2019 24.80 24.86 24.69 24.79 479,408 -0.01(-0.03%)
Mar 25, 2019 24.69 24.87 24.66 24.80 569,399 +0.08(+0.33%)
Mar 22, 2019 25.06 25.09 24.64 24.72 1,357,708 -0.59(-2.31%)
Mar 21, 2019 25.24 25.30 25.18 25.30 969,882 -0.18(-0.71%)
Mar 20, 2019 25.42 25.62 25.25 25.49 1,073,416 +0.06(+0.23%)
Mar 19, 2019 25.41 25.49 25.35 25.43 902,367 -0.06(-0.23%)
Mar 18, 2019 25.35 25.51 25.35 25.49 900,216 +0.26(+1.05%)
Mar 15, 2019 25.03 25.25 25.03 25.22 879,757 +0.26(+1.06%)
Mar 14, 2019 24.95 25.00 24.83 24.96 636,504 -0.10(-0.40%)
Mar 13, 2019 25.05 25.12 25.02 25.06 561,323 +0.04(+0.17%)
Mar 12, 2019 24.97 25.08 24.93 25.02 510,335 +0.03(+0.13%)
Mar 11, 2019 24.86 24.98 24.83 24.98 552,289 +0.09(+0.36%)
Mar 08, 2019 24.92 24.93 24.80 24.89 1,100,667 -0.04(-0.17%)
Mar 07, 2019 25.17 25.17 24.92 24.93 904,019 -0.23(-0.92%)
Mar 06, 2019 25.16 25.23 25.11 25.16 865,055 -0.08(-0.33%)
Mar 05, 2019 25.06 25.27 25.04 25.25 796,635 +0.19(+0.76%)
Mar 04, 2019 25.09 25.16 24.90 25.06 1,244,122 -0.07(-0.26%)
Mar 01, 2019 25.28 25.28 25.11 25.12 1,318,303 -0.08(-0.33%)
Feb 28, 2019 25.49 25.49 25.18 25.20 1,241,177 -0.36(-1.42%)
Feb 27, 2019 25.68 25.68 25.51 25.57 993,221 -0.24(-0.93%)
Feb 26, 2019 25.75 25.91 25.72 25.81 669,750 -0.04(-0.16%)
Feb 25, 2019 25.72 25.95 25.72 25.85 1,408,552 +0.18(+0.71%)
Feb 22, 2019 25.68 25.75 25.59 25.67 639,327 -0.08(-0.32%)
Feb 21, 2019 25.86 25.86 25.67 25.75 687,352 -0.12(-0.45%)
Feb 20, 2019 25.91 25.92 25.78 25.86 1,107,904 +0.31(+1.23%)
Feb 19, 2019 25.37 25.63 25.37 25.55 831,423 +0.36(+1.44%)
Feb 15, 2019 25.20 25.28 25.15 25.19 855,630 +0.01(+0.03%)
Feb 14, 2019 25.09 25.23 24.99 25.18 1,590,415 +0.10(+0.39%)
Feb 13, 2019 25.17 25.31 24.98 25.08 1,073,303 -0.12(-0.46%)
Feb 12, 2019 25.27 25.30 25.19 25.20 635,924 +0.01(+0.03%)
Feb 11, 2019 25.19 25.29 25.18 25.19 1,007,376 -0.02(-0.10%)
Feb 08, 2019 25.22 25.33 25.13 25.21 2,517,664 -0.13(-0.52%)
Feb 07, 2019 25.44 25.44 25.16 25.35 1,743,750 +0.11(+0.43%)
Feb 06, 2019 25.60 25.60 25.24 25.24 1,251,795 -0.37(-1.45%)
Feb 05, 2019 25.37 25.63 25.35 25.61 793,329 +0.32(+1.27%)
Feb 04, 2019 25.23 25.40 25.21 25.29 708,680 +0.09(+0.36%)
Feb 01, 2019 25.26 25.30 25.15 25.20 1,369,832 -0.17(-0.68%)
Jan 31, 2019 25.16 25.37 25.10 25.37 2,248,248 +0.10(+0.39%)
Jan 30, 2019 25.02 25.37 24.90 25.27 1,682,140 +0.18(+0.72%)
Jan 29, 2019 25.14 25.14 25.02 25.09 1,048,285 -0.12(-0.49%)
Jan 28, 2019 25.07 25.21 25.04 25.21 876,834 -0.06(-0.23%)
Jan 25, 2019 25.21 25.34 25.17 25.27 1,071,447 +0.23(+0.92%)
Jan 24, 2019 24.91 25.07 24.91 25.04 609,889 +0.12(+0.50%)
Jan 23, 2019 24.98 24.98 24.81 24.92 851,447 +0.02(+0.07%)
Jan 22, 2019 25.07 25.10 24.84 24.90 1,143,588 -0.27(-1.08%)
Jan 18, 2019 25.10 25.25 25.10 25.17 1,190,146 +0.07(+0.30%)
Jan 17, 2019 24.87 25.21 24.87 25.10 1,666,530 +0.21(+0.83%)
Jan 16, 2019 24.81 25.00 24.81 24.89 1,219,603 +0.09(+0.37%)
Jan 15, 2019 24.86 24.92 24.75 24.80 1,351,021 -0.07(-0.27%)
Jan 14, 2019 24.82 24.98 24.78 24.87 841,794 -0.07(-0.30%)
Jan 11, 2019 24.95 25.05 24.84 24.94 1,139,344 -0.17(-0.66%)
Jan 10, 2019 24.78 25.12 24.78 25.11 1,309,463 +0.28(+1.13%)
Jan 09, 2019 24.57 24.95 24.57 24.83 1,304,487 +0.09(+0.37%)
Jan 08, 2019 24.62 24.78 24.61 24.73 1,023,866 +0.09(+0.37%)
Jan 07, 2019 24.73 24.74 24.55 24.64 1,325,322 -0.15(-0.60%)
Jan 04, 2019 24.45 24.88 24.37 24.79 1,352,009 +0.35(+1.42%)
Jan 03, 2019 24.54 24.61 24.30 24.45 1,396,449 -0.05(-0.20%)
Jan 02, 2019 24.32 24.60 24.30 24.50 1,219,777 -0.06(-0.24%)
Dec 31, 2018 24.69 24.73 24.48 24.55 897,217 -0.09(-0.37%)
Dec 28, 2018 24.51 24.73 24.46 24.64 1,644,575 +0.19(+0.78%)
Dec 27, 2018 24.27 24.50 24.26 24.45 1,935,996 +0.25(+1.02%)
Dec 26, 2018 24.04 24.22 23.98 24.21 989,645 +0.22(+0.93%)
Dec 24, 2018 23.98 24.17 23.95 23.98 918,192 +0.09(+0.38%)
Dec 21, 2018 23.95 24.11 23.84 23.89 2,303,059 +0.10(+0.42%)
Dec 20, 2018 23.80 23.94 23.59 23.79 1,682,928 +0.31(+1.30%)
Dec 19, 2018 23.83 24.03 23.28 23.49 2,648,566 -0.18(-0.77%)
Dec 18, 2018 23.65 23.79 23.50 23.67 1,655,147 +0.01(+0.06%)
Dec 17, 2018 23.79 23.83 23.59 23.66 962,364 -0.32(-1.32%)
Dec 14, 2018 23.92 24.12 23.92 23.97 1,317,450 -0.04(-0.17%)
Dec 13, 2018 24.08 24.17 24.00 24.01 1,974,062 -0.02(-0.10%)
Dec 12, 2018 24.04 24.12 23.96 24.04 2,090,276 +0.34(+1.44%)
Dec 11, 2018 23.89 23.92 23.60 23.70 4,191,966 -0.20(-0.85%)
Dec 10, 2018 24.01 24.10 23.64 23.90 3,823,147 -0.18(-0.74%)
Dec 07, 2018 24.48 24.60 24.08 24.08 3,909,288 -0.40(-1.62%)
Dec 06, 2018 24.30 24.50 24.10 24.48 3,663,729 -0.08(-0.33%)
Dec 04, 2018 24.83 24.93 24.49 24.56 1,892,701 -0.30(-1.21%)
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.