Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

41.13 -0.12 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.68 48.68 47.67 47.85 4,517,967 -0.15(-0.30%)
Dec 28, 2018 48.11 48.41 47.78 47.99 7,700,296 +0.12(+0.25%)
Dec 27, 2018 47.15 47.89 46.87 47.87 11,619,454 -0.27(-0.57%)
Dec 26, 2018 47.26 48.17 46.61 48.15 9,062,158 +1.20(+2.56%)
Dec 24, 2018 46.96 47.67 46.92 46.95 7,466,270 -0.39(-0.83%)
Dec 21, 2018 47.98 48.22 47.08 47.34 13,023,936 -0.33(-0.69%)
Dec 20, 2018 47.79 48.10 47.26 47.67 15,263,864 -0.06(-0.13%)
Dec 19, 2018 48.79 49.05 47.22 47.73 16,012,029 -0.99(-2.03%)
Dec 18, 2018 49.13 49.33 48.67 48.72 12,411,532 -0.33(-0.68%)
Dec 17, 2018 49.67 49.84 48.77 49.05 7,405,384 -0.99(-1.98%)
Dec 14, 2018 49.93 50.41 49.77 50.04 8,673,032 -0.71(-1.40%)
Dec 13, 2018 50.94 51.11 50.66 50.75 7,311,456 +0.23(+0.45%)
Dec 12, 2018 50.98 51.26 50.52 50.53 7,500,785 +0.59(+1.19%)
Dec 11, 2018 50.28 50.38 49.53 49.93 11,862,168 +0.41(+0.82%)
Dec 10, 2018 49.39 49.74 48.64 49.53 17,404,844 -0.32(-0.65%)
Dec 07, 2018 50.62 51.07 49.66 49.85 10,026,000 -0.90(-1.77%)
Dec 06, 2018 49.88 50.77 49.67 50.75 12,327,146 -0.95(-1.85%)
Dec 04, 2018 52.86 53.03 51.46 51.71 10,674,945 -1.01(-1.91%)
Dec 03, 2018 53.21 53.28 52.50 52.72 12,020,609 +0.95(+1.84%)
Nov 30, 2018 51.19 51.76 50.89 51.76 7,075,432 +0.81(+1.59%)
Nov 29, 2018 51.19 51.29 50.57 50.95 7,798,944 -1.00(-1.92%)
Nov 28, 2018 51.15 52.01 50.75 51.95 9,502,420 +1.37(+2.71%)
Nov 27, 2018 50.10 50.63 49.91 50.58 7,662,714 +0.10(+0.20%)
Nov 26, 2018 50.26 50.66 50.22 50.48 4,483,056 +1.16(+2.36%)
Nov 23, 2018 49.16 49.62 49.16 49.32 4,249,346 -0.57(-1.14%)
Nov 21, 2018 49.89 49.89 49.89 0 +1.16(+2.38%)
Nov 20, 2018 48.84 49.23 48.45 48.73 8,926,443 -1.03(-2.06%)
Nov 19, 2018 50.40 50.45 49.63 49.75 5,054,049 -1.08(-2.13%)
Nov 16, 2018 50.41 51.16 50.02 50.84 7,820,653 +0.05(+0.09%)
Nov 15, 2018 49.76 51.20 49.70 50.79 11,843,569 +1.19(+2.40%)
Nov 14, 2018 49.75 50.03 49.16 49.60 10,459,159 +0.47(+0.95%)
Nov 13, 2018 48.82 49.81 48.73 49.13 9,276,166 +1.18(+2.46%)
Nov 12, 2018 48.55 48.58 47.72 47.95 4,879,819 -0.62(-1.28%)
Nov 09, 2018 48.87 48.87 48.09 48.58 10,231,211 -1.40(-2.81%)
Nov 08, 2018 50.65 50.83 49.68 49.98 8,536,588 -1.57(-3.04%)
Nov 07, 2018 51.11 51.58 50.78 51.55 5,184,114 +1.24(+2.47%)
Nov 06, 2018 50.19 50.59 50.08 50.30 5,625,319 -0.06(-0.13%)
Nov 05, 2018 50.22 50.61 50.10 50.37 7,979,782 -0.14(-0.29%)
Nov 02, 2018 51.47 51.70 49.90 50.51 10,286,400 +0.10(+0.20%)
Nov 01, 2018 48.91 50.55 48.44 50.41 8,791,887 +2.46(+5.13%)
Oct 31, 2018 47.65 48.28 47.59 47.95 6,581,960 +1.25(+2.68%)
Oct 30, 2018 46.17 46.74 45.92 46.70 6,545,134 +0.73(+1.59%)
Oct 29, 2018 47.28 47.35 45.43 45.97 7,874,156 -1.31(-2.78%)
Oct 26, 2018 46.86 47.89 46.67 47.29 11,552,309 -0.83(-1.72%)
Oct 25, 2018 47.49 48.41 47.45 48.12 6,365,555 +1.09(+2.32%)
Oct 24, 2018 48.48 48.57 46.97 47.03 7,160,628 -1.82(-3.72%)
Oct 23, 2018 47.94 49.17 47.76 48.85 10,541,270 -0.92(-1.85%)
Oct 22, 2018 49.95 50.09 49.47 49.76 4,241,567 +1.54(+3.19%)
Oct 19, 2018 48.50 48.91 48.08 48.22 4,217,032 +0.69(+1.46%)
Oct 18, 2018 48.38 48.38 47.27 47.53 7,827,787 -1.51(-3.08%)
Oct 17, 2018 49.50 49.50 48.78 49.04 4,712,629 -0.60(-1.22%)
Oct 16, 2018 48.85 49.74 48.85 49.65 7,379,025 +1.00(+2.05%)
Oct 15, 2018 48.74 49.04 48.40 48.65 4,790,401 -0.95(-1.91%)
Oct 12, 2018 49.37 49.73 48.80 49.59 14,105,892 +1.64(+3.42%)
Oct 11, 2018 47.64 48.52 47.16 47.95 16,920,372 -0.19(-0.39%)
Oct 10, 2018 49.58 49.59 48.12 48.14 9,000,380 -1.70(-3.41%)
Oct 09, 2018 49.92 50.23 49.66 49.84 6,520,632 -0.52(-1.04%)
Oct 08, 2018 49.88 50.43 49.63 50.37 6,683,083 -0.63(-1.24%)
Oct 05, 2018 51.22 51.29 50.42 51.00 5,922,123 -0.07(-0.14%)
Oct 04, 2018 51.89 51.92 50.79 51.07 5,964,934 -1.38(-2.63%)
Oct 03, 2018 53.08 53.10 52.32 52.45 2,786,907 -0.23(-0.44%)
Oct 02, 2018 52.79 52.98 52.50 52.68 5,089,654 -1.26(-2.34%)
Oct 01, 2018 54.21 54.30 53.83 53.94 2,210,083 +0.01(+0.02%)
Sep 28, 2018 53.92 54.23 53.73 53.93 4,685,751 -0.33(-0.61%)
Sep 27, 2018 54.19 54.51 54.07 54.27 7,840,655 +0.03(+0.05%)
Sep 26, 2018 54.25 54.89 54.14 54.24 4,213,447 +0.29(+0.53%)
Sep 25, 2018 53.97 54.12 53.83 53.95 2,650,118 +0.21(+0.39%)
Sep 24, 2018 53.74 53.85 53.43 53.74 5,006,731 -0.84(-1.53%)
Sep 21, 2018 55.03 55.03 54.50 54.58 4,184,162 +0.50(+0.92%)
Sep 20, 2018 53.99 54.18 53.71 54.09 4,743,213 +0.59(+1.09%)
Sep 19, 2018 52.97 53.67 52.95 53.50 4,066,659 +1.22(+2.34%)
Sep 18, 2018 52.05 52.44 52.04 52.28 4,017,175 +0.59(+1.13%)
Sep 17, 2018 51.92 52.07 51.58 51.69 5,504,314 -0.69(-1.32%)
Sep 14, 2018 52.89 53.01 52.06 52.38 10,680,053 -0.49(-0.92%)
Sep 13, 2018 52.76 53.24 52.51 52.87 7,213,495 +1.32(+2.57%)
Sep 12, 2018 50.65 51.90 50.41 51.55 7,316,249 +0.40(+0.77%)
Sep 11, 2018 50.33 51.19 50.20 51.15 7,531,270 -0.07(-0.14%)
Sep 10, 2018 51.89 51.89 51.10 51.22 4,452,786 -0.89(-1.71%)
Sep 07, 2018 51.90 52.62 51.80 52.11 5,315,152 -0.29(-0.55%)
Sep 06, 2018 52.62 52.89 51.99 52.40 9,222,467 -0.19(-0.36%)
Sep 05, 2018 53.16 53.16 52.50 52.59 4,574,211 -1.43(-2.65%)
Sep 04, 2018 54.41 54.41 53.74 54.02 4,501,765 -0.68(-1.23%)
Aug 31, 2018 54.70 54.70 54.70 0 +0.12(+0.21%)
Aug 30, 2018 55.49 55.49 54.37 54.58 8,317,289 -1.81(-3.21%)
Aug 29, 2018 55.92 56.41 55.71 56.39 3,511,014 +0.50(+0.89%)
Aug 28, 2018 56.39 56.49 55.76 55.90 2,549,467 -0.33(-0.59%)
Aug 27, 2018 56.01 56.57 56.01 56.23 3,932,342 +1.11(+2.01%)
Aug 24, 2018 54.83 55.19 54.78 55.12 3,295,694 +0.82(+1.51%)
Aug 23, 2018 55.39 55.48 54.23 54.30 6,639,681 -1.02(-1.84%)
Aug 22, 2018 55.24 55.45 55.10 55.32 5,934,360 +0.32(+0.57%)
Aug 21, 2018 54.78 55.13 54.78 55.00 4,241,452 +0.87(+1.61%)
Aug 20, 2018 53.91 54.16 53.78 54.13 4,745,415 +0.47(+0.87%)
Aug 17, 2018 52.64 53.92 52.36 53.66 7,029,349 +0.72(+1.36%)
Aug 16, 2018 52.80 53.42 52.80 52.94 8,019,400 +0.55(+1.05%)
Aug 15, 2018 51.97 52.48 51.62 52.39 10,740,272 -2.00(-3.68%)
Aug 14, 2018 54.45 54.57 54.11 54.39 4,647,915 -0.77(-1.39%)
Aug 13, 2018 55.60 55.65 55.02 55.16 3,657,083 -0.82(-1.46%)
Aug 10, 2018 55.74 56.06 55.54 55.98 8,011,317 -0.47(-0.83%)
Aug 09, 2018 56.61 56.92 56.38 56.45 2,338,910 +0.57(+1.02%)
Aug 08, 2018 55.91 55.91 55.47 55.88 3,579,115 -0.22(-0.39%)
Aug 07, 2018 56.08 56.35 55.97 56.09 3,427,316 +0.96(+1.75%)
Aug 06, 2018 55.10 55.24 54.91 55.13 3,382,655 -0.46(-0.83%)
Aug 03, 2018 55.72 55.79 55.44 55.59 3,695,011 -0.12(-0.21%)
Aug 02, 2018 55.17 55.77 54.93 55.71 6,748,481 -0.74(-1.31%)
Aug 01, 2018 56.55 56.83 56.18 56.45 4,243,102 -1.03(-1.79%)
Jul 31, 2018 57.20 57.67 56.85 57.47 4,694,341 +0.18(+0.31%)
Jul 30, 2018 57.90 57.96 57.00 57.29 2,802,660 -0.59(-1.01%)
Jul 27, 2018 58.51 58.52 57.51 57.88 3,970,179 -0.41(-0.71%)
Jul 26, 2018 58.18 58.52 58.15 58.29 2,854,769 -1.09(-1.83%)
Jul 25, 2018 58.49 59.40 58.45 59.38 3,765,443 +1.19(+2.04%)
Jul 24, 2018 58.68 58.06 58.19 5,904,002 +1.14(+2.00%)
Jul 23, 2018 57.09 57.16 56.83 57.05 2,956,432 -0.28(-0.49%)
Jul 20, 2018 57.04 57.43 56.98 57.33 2,591,248 +0.73(+1.29%)
Jul 19, 2018 56.89 57.05 56.51 56.60 3,643,396 -1.11(-1.92%)
Jul 18, 2018 57.49 57.76 57.27 57.71 2,439,287 -0.14(-0.23%)
Jul 17, 2018 57.18 57.94 57.06 57.84 2,966,589 +0.07(+0.12%)
Jul 16, 2018 57.89 57.93 57.63 57.77 1,997,421 -0.41(-0.70%)
Jul 13, 2018 58.07 58.32 57.84 58.17 3,286,933 -0.09(-0.15%)
Jul 12, 2018 58.32 57.13 58.26 4,513,933 +1.13(+1.99%)
Jul 11, 2018 57.20 57.57 56.93 57.13 5,473,193 -1.14(-1.96%)
Jul 10, 2018 58.32 58.41 57.79 58.27 3,806,548 -0.62(-1.06%)
Jul 09, 2018 58.62 58.93 58.38 58.90 4,781,977 +1.22(+2.12%)
Jul 06, 2018 56.70 57.88 56.70 57.67 5,245,958 +0.87(+1.54%)
Jul 05, 2018 57.24 56.36 56.80 5,771,653 -0.42(-0.74%)
Jul 03, 2018 57.22 57.22 57.22 0 -0.13(-0.22%)
Jul 02, 2018 57.12 57.42 56.81 57.35 5,287,045 -0.83(-1.42%)
Jun 29, 2018 58.54 58.01 58.17 5,614,332 +0.86(+1.49%)
Jun 28, 2018 56.68 57.37 56.39 57.32 5,140,851 +0.55(+0.97%)
Jun 27, 2018 58.31 58.36 56.68 56.77 5,575,842 -1.85(-3.15%)
Jun 26, 2018 58.90 59.03 58.35 58.62 3,664,545 -0.18(-0.31%)
Jun 25, 2018 59.44 59.44 58.19 58.80 6,004,409 -1.60(-2.65%)
Jun 22, 2018 60.67 60.75 60.28 60.40 3,846,020 +0.48(+0.80%)
Jun 21, 2018 60.70 60.70 59.85 59.92 5,230,329 -1.18(-1.93%)
Jun 20, 2018 61.25 61.36 60.94 61.10 2,763,947 -0.03(-0.04%)
Jun 19, 2018 60.80 61.18 60.36 61.13 5,105,826 -1.15(-1.84%)
Jun 18, 2018 62.03 62.33 61.60 62.28 3,972,429 -0.62(-0.98%)
Jun 15, 2018 62.91 62.24 62.90 3,959,871 -0.27(-0.43%)
Jun 14, 2018 63.33 63.49 63.05 63.16 4,935,227 -0.02(-0.03%)
Jun 13, 2018 63.80 63.83 62.98 63.18 4,665,238 -0.85(-1.33%)
Jun 12, 2018 63.94 64.10 63.64 64.03 2,893,902 +0.28(+0.44%)
Jun 11, 2018 63.76 63.93 63.67 63.76 2,383,071 +0.03(+0.04%)
Jun 08, 2018 63.24 63.99 63.12 63.73 2,993,014 -0.20(-0.31%)
Jun 07, 2018 64.69 64.69 63.48 63.93 7,013,664 -0.74(-1.15%)
Jun 06, 2018 64.68 64.67 3,431,200 +0.81(+1.26%)
Jun 05, 2018 63.96 64.06 63.58 63.86 3,253,578 +0.16(+0.25%)
Jun 04, 2018 63.26 63.79 63.16 63.70 2,917,868 +1.07(+1.70%)
Jun 01, 2018 62.04 62.77 61.91 62.64 4,596,573 +0.93(+1.51%)
May 31, 2018 61.52 62.03 61.33 61.70 5,066,118 +0.50(+0.82%)
May 30, 2018 61.03 61.34 60.73 61.20 3,535,325 +0.27(+0.44%)
May 29, 2018 61.52 61.77 60.58 60.93 4,333,836 -1.08(-1.75%)
May 25, 2018 62.02 62.02 62.02 0 +0.15(+0.24%)
May 24, 2018 61.96 62.08 61.25 61.87 2,519,694 -0.26(-0.41%)
May 23, 2018 61.45 62.16 61.41 62.12 4,178,021 -0.05(-0.09%)
May 22, 2018 62.57 62.87 62.12 62.18 2,183,993 -0.30(-0.47%)
May 21, 2018 62.66 62.81 62.23 62.47 1,768,783 +0.48(+0.77%)
May 18, 2018 62.20 62.23 61.89 62.00 2,534,207 -0.30(-0.48%)
May 17, 2018 62.49 62.84 62.13 62.29 2,429,289 -0.91(-1.43%)
May 16, 2018 62.64 63.29 62.54 63.20 4,890,539 +1.31(+2.11%)
May 15, 2018 61.95 62.03 61.54 61.89 4,661,463 -1.17(-1.85%)
May 14, 2018 63.13 63.51 62.98 63.06 2,206,293 +0.54(+0.86%)
May 11, 2018 62.74 62.76 62.28 62.52 2,229,517 -0.06(-0.10%)
May 10, 2018 61.93 62.86 61.93 62.58 4,825,848 +1.08(+1.75%)
May 09, 2018 61.49 61.67 61.13 61.51 2,184,513 +0.30(+0.50%)
May 08, 2018 60.94 61.24 60.55 61.20 3,131,204 +0.82(+1.37%)
May 07, 2018 59.95 60.57 59.95 60.38 2,548,528 +0.13(+0.22%)
May 04, 2018 59.09 60.50 58.98 60.24 2,485,514 +0.63(+1.05%)
May 03, 2018 59.58 59.85 58.53 59.61 4,627,595 -0.29(-0.48%)
May 02, 2018 60.39 60.39 59.82 59.90 3,227,935 -0.15(-0.25%)
May 01, 2018 59.78 60.11 59.29 60.05 2,111,730 +0.13(+0.21%)
Apr 30, 2018 60.56 60.68 59.92 59.93 3,382,645 -0.10(-0.16%)
Apr 27, 2018 59.88 60.08 59.44 60.03 2,532,513 +0.29(+0.48%)
Apr 26, 2018 59.26 59.80 59.14 59.74 4,654,095 +0.55(+0.92%)
Apr 25, 2018 59.34 59.36 58.64 59.19 3,466,580 -0.39(-0.66%)
Apr 24, 2018 60.58 60.77 59.30 59.59 7,083,098 +0.02(+0.03%)
Apr 23, 2018 59.82 60.05 59.37 59.57 3,031,046 -0.36(-0.60%)
Apr 20, 2018 60.27 60.27 59.61 59.93 3,610,801 -0.81(-1.33%)
Apr 19, 2018 61.18 61.26 60.49 60.73 1,881,885 -0.01(-0.01%)
Apr 18, 2018 60.38 60.96 60.13 60.74 2,978,323 -0.01(-0.01%)
Apr 17, 2018 60.11 60.93 60.06 60.75 2,660,932 +0.26(+0.43%)
Apr 16, 2018 60.13 60.51 59.93 60.49 1,727,803 -0.31(-0.52%)
Apr 13, 2018 61.60 61.65 60.53 60.81 2,337,931 -1.14(-1.84%)
Apr 12, 2018 61.75 62.16 61.59 61.95 2,252,139 +0.08(+0.13%)
Apr 11, 2018 61.69 62.19 61.54 61.86 2,445,069 -0.06(-0.10%)
Apr 10, 2018 61.68 62.12 61.36 61.93 3,793,919 +1.80(+3.00%)
Apr 09, 2018 60.21 60.92 59.85 60.13 2,332,430 +0.78(+1.31%)
Apr 06, 2018 59.92 60.59 58.96 59.35 5,277,693 -1.46(-2.40%)
Apr 05, 2018 60.91 61.23 60.57 60.81 2,815,283 +0.16(+0.27%)
Apr 04, 2018 58.66 60.71 58.62 60.65 4,358,676 +0.10(+0.16%)
Apr 03, 2018 60.76 60.96 60.01 60.55 4,346,388 +0.56(+0.94%)
Apr 02, 2018 60.87 61.32 59.33 59.98 4,735,578 -1.49(-2.42%)
Mar 29, 2018 61.47 61.47 61.47 0 +1.08(+1.80%)
Mar 28, 2018 60.74 60.81 59.85 60.39 5,501,761 -0.86(-1.41%)
Mar 27, 2018 62.84 62.92 60.89 61.25 3,952,345 -1.32(-2.11%)
Mar 26, 2018 61.91 62.67 61.08 62.56 3,532,265 +2.42(+4.02%)
Mar 23, 2018 61.58 61.80 60.08 60.14 6,075,127 -1.29(-2.10%)
Mar 22, 2018 62.44 62.81 61.34 61.43 9,318,687 -3.27(-5.06%)
Mar 21, 2018 64.59 65.11 64.28 64.71 3,315,855 -0.61(-0.93%)
Mar 20, 2018 64.99 65.51 64.94 65.32 1,816,628 +1.16(+1.80%)
Mar 19, 2018 64.71 64.72 63.75 64.16 2,301,459 -0.96(-1.47%)
Mar 16, 2018 64.95 65.23 64.79 65.12 2,313,523 +0.09(+0.14%)
Mar 15, 2018 65.18 65.52 64.68 65.03 2,498,507 +0.73(+1.13%)
Mar 14, 2018 64.54 64.72 63.78 64.30 2,520,226 +0.49(+0.77%)
Mar 13, 2018 65.09 65.19 63.59 63.81 3,572,321 -1.08(-1.67%)
Mar 12, 2018 64.83 65.06 64.42 64.89 3,620,028 +0.26(+0.40%)
Mar 09, 2018 63.74 64.67 63.62 64.63 2,840,646 +1.65(+2.62%)
Mar 08, 2018 63.21 63.30 62.64 62.98 2,259,063 +0.25(+0.40%)
Mar 07, 2018 62.79 61.86 62.73 1,891,679 +0.19(+0.30%)
Mar 06, 2018 62.93 62.95 62.19 62.55 2,409,835 +0.63(+1.01%)
Mar 05, 2018 60.85 62.07 60.82 61.92 3,406,393 +0.08(+0.13%)
Mar 02, 2018 60.83 62.02 60.26 61.84 4,336,107 +0.00(+0.00%)
Mar 01, 2018 62.94 63.17 61.25 61.84 4,531,505 -0.20(-0.32%)
Feb 28, 2018 62.94 62.97 62.00 62.03 3,009,092 -0.91(-1.44%)
Feb 27, 2018 64.28 64.33 62.93 62.94 2,982,302 -2.50(-3.82%)
Feb 26, 2018 65.06 65.52 64.62 65.44 2,656,425 +0.59(+0.91%)
Feb 23, 2018 64.40 64.88 64.12 64.85 2,372,354 +1.06(+1.66%)
Feb 22, 2018 63.68 63.79 3,225,406 -0.11(-0.17%)
Feb 21, 2018 64.35 65.37 63.87 63.90 5,220,755 +0.58(+0.92%)
Feb 20, 2018 63.48 63.68 62.82 63.32 3,190,176 -0.55(-0.86%)
Feb 16, 2018 63.86 63.86 63.86 0 -0.30(-0.46%)
Feb 15, 2018 64.02 64.46 63.55 64.16 3,412,259 +1.57(+2.51%)
Feb 14, 2018 62.70 60.68 62.59 3,357,711 +1.91(+3.15%)
Feb 13, 2018 59.89 60.80 59.89 60.68 2,721,598 +0.63(+1.05%)
Feb 12, 2018 59.64 60.41 59.24 60.05 5,011,910 +1.04(+1.76%)
Feb 09, 2018 58.72 59.46 56.93 59.01 9,915,789 +0.39(+0.67%)
Feb 08, 2018 61.25 61.40 58.61 58.62 7,105,838 -2.60(-4.25%)
Feb 07, 2018 61.84 62.65 61.21 61.22 4,270,338 -2.45(-3.84%)
Feb 06, 2018 61.11 64.34 60.96 63.67 10,039,323 +0.65(+1.04%)
Feb 05, 2018 64.37 65.21 62.13 63.01 5,796,142 -1.27(-1.98%)
Feb 02, 2018 65.72 65.82 64.25 64.28 4,604,151 -1.25(-1.91%)
Feb 01, 2018 65.85 66.33 65.41 65.54 2,886,290 -1.52(-2.27%)
Jan 31, 2018 67.39 67.48 66.65 67.06 4,186,529 +0.87(+1.31%)
Jan 30, 2018 66.59 66.59 66.22 66.19 2,644,363 -1.26(-1.86%)
Jan 29, 2018 67.70 67.76 67.34 67.45 3,197,313 -1.33(-1.93%)
Jan 26, 2018 68.17 68.78 67.98 68.78 4,819,967 +1.82(+2.72%)
Jan 25, 2018 66.88 67.38 66.44 66.96 2,485,414 -0.46(-0.68%)
Jan 24, 2018 67.55 68.03 66.91 67.41 3,321,392 +0.18(+0.27%)
Jan 23, 2018 66.63 67.25 66.53 67.23 2,578,369 +0.98(+1.47%)
Jan 22, 2018 65.90 66.27 65.61 66.26 2,289,290 +0.46(+0.69%)
Jan 19, 2018 65.57 65.80 65.24 65.80 2,931,903 +0.76(+1.17%)
Jan 18, 2018 64.94 65.10 64.71 65.04 3,137,382 +0.12(+0.18%)
Jan 17, 2018 64.66 65.10 64.40 64.92 1,849,113 +0.96(+1.50%)
Jan 16, 2018 64.83 65.14 63.79 63.96 2,827,795 -0.57(-0.89%)
Jan 12, 2018 64.54 64.54 64.54 0 +0.98(+1.54%)
Jan 11, 2018 63.33 63.56 63.19 63.56 1,627,406 +0.16(+0.25%)
Jan 10, 2018 63.53 63.40 2,576,559 -0.25(-0.39%)
Jan 09, 2018 63.76 63.81 63.33 63.65 2,520,889 +0.04(+0.06%)
Jan 08, 2018 63.35 63.72 63.27 63.61 1,217,914 +0.31(+0.50%)
Jan 05, 2018 62.88 63.30 62.80 63.30 1,977,556 +0.45(+0.71%)
Jan 04, 2018 62.84 63.06 62.65 62.85 3,361,162 +0.39(+0.62%)
Jan 03, 2018 62.26 62.50 62.18 62.47 2,375,560 +0.49(+0.80%)
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.