China Ishares MSCI ETF (NQ: MCHI )

39.85 +0.33 (+0.85%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.62 82.21 80.84 81.25 3,382,346 -1.47(-1.77%)
Jan 28, 2021 81.91 83.01 81.70 82.71 5,546,610 -0.02(-0.02%)
Jan 27, 2021 83.27 83.77 82.69 82.73 4,579,928 -2.72(-3.18%)
Jan 26, 2021 85.41 85.52 84.94 85.45 3,993,425 -0.80(-0.93%)
Jan 25, 2021 86.94 87.29 85.58 86.25 8,261,262 +1.72(+2.03%)
Jan 22, 2021 83.86 84.87 83.83 84.53 5,707,514 -0.04(-0.04%)
Jan 21, 2021 84.66 84.71 83.89 84.57 5,569,797 -0.28(-0.33%)
Jan 20, 2021 84.76 85.02 84.25 84.85 4,196,997 +2.49(+3.02%)
Jan 19, 2021 82.26 82.45 81.96 82.36 3,510,080 +2.85(+3.58%)
Jan 15, 2021 79.89 80.09 79.32 79.51 5,132,174 -0.17(-0.21%)
Jan 14, 2021 80.41 80.47 79.61 79.68 4,641,600 +0.48(+0.61%)
Jan 13, 2021 78.65 79.77 78.37 79.19 3,636,569 +0.66(+0.84%)
Jan 12, 2021 78.51 79.04 78.27 78.54 3,986,785 +0.90(+1.16%)
Jan 11, 2021 78.08 78.38 77.60 77.64 3,440,551 -1.69(-2.13%)
Jan 08, 2021 77.63 79.34 77.39 79.32 5,087,362 +2.51(+3.26%)
Jan 07, 2021 76.80 76.90 75.90 76.82 4,212,587 +0.58(+0.77%)
Jan 06, 2021 77.51 77.83 76.03 76.23 5,897,912 -1.61(-2.06%)
Jan 05, 2021 76.33 77.87 76.28 77.84 4,688,749 +2.42(+3.21%)
Jan 04, 2021 76.07 76.36 75.08 75.42 4,411,107 +0.25(+0.33%)
Dec 31, 2020 75.17 75.17 75.17 3,751,985 +0.05(+0.06%)
Dec 30, 2020 74.92 75.32 74.66 75.12 3,751,985 +1.63(+2.22%)
Dec 29, 2020 72.74 73.63 72.59 73.49 3,446,935 +1.63(+2.27%)
Dec 28, 2020 71.94 72.22 71.55 71.85 4,554,495 -0.20(-0.28%)
Dec 24, 2020 72.63 72.85 71.48 72.06 3,332,040 -2.02(-2.73%)
Dec 23, 2020 74.30 74.30 73.81 74.08 1,969,032 +0.43(+0.58%)
Dec 22, 2020 74.10 74.11 73.54 73.65 3,465,006 -0.58(-0.78%)
Dec 21, 2020 73.60 74.47 73.47 74.23 3,357,898 -0.35(-0.47%)
Dec 18, 2020 74.53 74.70 74.30 74.58 4,233,669 -0.05(-0.06%)
Dec 17, 2020 74.66 74.79 74.24 74.63 2,952,145 +0.82(+1.11%)
Dec 16, 2020 73.62 74.00 73.49 73.81 2,838,780 +0.59(+0.81%)
Dec 15, 2020 73.07 73.24 72.69 73.22 3,186,338 +0.32(+0.43%)
Dec 14, 2020 73.37 73.37 72.85 72.90 3,338,469 -0.43(-0.59%)
Dec 11, 2020 73.42 73.63 73.17 73.33 3,304,970 -0.69(-0.93%)
Dec 10, 2020 72.97 74.14 72.85 74.02 3,272,791 +1.02(+1.40%)
Dec 09, 2020 74.02 74.05 72.78 73.00 3,439,491 -1.23(-1.66%)
Dec 08, 2020 74.01 74.25 73.63 74.24 2,480,407 +0.23(+0.31%)
Dec 07, 2020 73.77 74.23 73.71 74.01 3,957,070 -0.38(-0.51%)
Dec 04, 2020 74.73 74.81 74.18 74.38 3,632,883 +0.04(+0.05%)
Dec 03, 2020 74.03 74.69 74.02 74.35 4,215,374 +0.68(+0.93%)
Dec 02, 2020 73.39 73.81 73.00 73.67 7,741,456 -0.44(-0.60%)
Dec 01, 2020 74.62 74.69 74.00 74.11 3,461,498 +0.58(+0.79%)
Nov 30, 2020 74.70 74.70 73.47 73.53 4,700,482 -2.41(-3.18%)
Nov 27, 2020 75.89 76.12 75.70 75.94 2,189,347 +1.10(+1.46%)
Nov 25, 2020 74.48 74.86 74.33 74.84 3,570,145 -0.75(-0.99%)
Nov 24, 2020 75.47 75.59 74.82 75.59 5,438,704 +0.85(+1.13%)
Nov 23, 2020 75.51 75.54 74.47 74.74 2,995,289 -0.34(-0.45%)
Nov 20, 2020 74.53 75.26 74.39 75.08 2,142,564 +1.12(+1.52%)
Nov 19, 2020 73.25 74.13 73.21 73.96 3,833,596 +0.38(+0.51%)
Nov 18, 2020 74.13 74.19 73.35 73.58 4,000,539 -0.41(-0.56%)
Nov 17, 2020 73.89 74.23 73.62 74.00 2,656,332 -0.31(-0.42%)
Nov 16, 2020 74.34 74.65 74.02 74.31 5,909,429 +0.18(+0.25%)
Nov 13, 2020 74.35 74.66 73.55 74.13 4,265,699 +0.66(+0.90%)
Nov 12, 2020 74.34 74.73 73.28 73.46 4,655,177 +0.06(+0.08%)
Nov 11, 2020 72.28 73.59 72.10 73.41 6,593,774 +0.31(+0.43%)
Nov 10, 2020 74.35 74.50 72.73 73.09 7,056,590 -2.50(-3.30%)
Nov 09, 2020 77.92 78.05 75.49 75.59 8,820,185 -0.70(-0.92%)
Nov 06, 2020 75.66 76.54 75.28 76.29 5,284,826 +0.41(+0.55%)
Nov 05, 2020 76.41 76.41 74.97 75.88 4,797,414 +0.85(+1.13%)
Nov 04, 2020 73.58 75.31 73.32 75.03 9,145,977 +3.17(+4.41%)
Nov 03, 2020 71.68 72.31 71.09 71.86 5,078,736 -0.92(-1.27%)
Nov 02, 2020 72.85 72.87 72.11 72.78 3,977,145 +1.18(+1.65%)
Oct 30, 2020 72.13 72.23 71.22 71.60 6,893,350 -1.26(-1.73%)
Oct 29, 2020 72.50 73.16 72.36 72.86 5,297,140 +1.42(+1.99%)
Oct 28, 2020 72.11 72.17 71.21 71.45 3,660,005 -1.44(-1.97%)
Oct 27, 2020 72.02 73.00 71.82 72.88 4,935,150 +1.17(+1.63%)
Oct 26, 2020 71.68 72.27 71.01 71.71 5,511,309 -0.64(-0.88%)
Oct 23, 2020 72.01 72.36 71.45 72.35 2,856,571 +0.29(+0.40%)
Oct 22, 2020 72.48 72.59 71.74 72.06 3,587,534 -0.22(-0.31%)
Oct 21, 2020 72.46 72.84 72.23 72.28 4,338,126 +0.18(+0.24%)
Oct 20, 2020 71.83 72.45 71.79 72.11 2,482,098 +0.86(+1.20%)
Oct 19, 2020 71.79 72.16 71.10 71.25 3,366,200 -0.43(-0.60%)
Oct 16, 2020 71.65 71.94 71.38 71.68 2,553,623 +0.80(+1.13%)
Oct 15, 2020 70.33 70.98 70.13 70.88 6,734,156 -0.61(-0.85%)
Oct 14, 2020 72.23 72.29 71.39 71.49 4,593,697 -0.70(-0.97%)
Oct 13, 2020 72.12 72.38 71.74 72.19 4,290,605 +0.05(+0.06%)
Oct 12, 2020 71.81 72.35 71.61 72.15 2,933,381 +1.42(+2.01%)
Oct 09, 2020 70.33 70.86 70.18 70.73 3,076,375 +0.38(+0.54%)
Oct 08, 2020 70.06 70.43 69.88 70.35 4,399,091 +0.44(+0.63%)
Oct 07, 2020 69.83 70.10 69.46 69.91 3,954,615 +0.77(+1.12%)
Oct 06, 2020 68.93 69.71 68.79 69.13 3,548,226 +0.60(+0.87%)
Oct 05, 2020 68.33 68.55 68.11 68.53 1,811,507 +0.37(+0.54%)
Oct 02, 2020 67.80 68.87 67.76 68.17 3,044,462 -0.79(-1.15%)
Oct 01, 2020 69.01 69.12 68.52 68.96 3,067,202 +0.63(+0.92%)
Sep 30, 2020 67.47 68.52 67.42 68.33 3,631,887 +1.63(+2.44%)
Sep 29, 2020 66.47 66.88 66.47 66.70 2,606,072 -0.08(-0.12%)
Sep 28, 2020 66.74 66.87 66.38 66.78 2,918,375 +0.82(+1.24%)
Sep 25, 2020 65.51 65.99 64.94 65.96 3,422,632 -0.27(-0.40%)
Sep 24, 2020 65.84 66.56 65.67 66.23 4,455,017 -0.53(-0.80%)
Sep 23, 2020 67.55 67.63 66.69 66.77 3,791,683 -0.71(-1.05%)
Sep 22, 2020 67.64 67.71 66.87 67.47 1,922,466 -0.43(-0.64%)
Sep 21, 2020 67.07 67.91 66.63 67.91 4,236,816 -0.26(-0.38%)
Sep 18, 2020 68.64 68.64 67.94 68.17 4,259,187 -0.08(-0.12%)
Sep 17, 2020 67.89 68.48 67.81 68.25 3,668,805 -0.44(-0.64%)
Sep 16, 2020 69.11 69.23 68.64 68.69 3,350,095 -0.24(-0.35%)
Sep 15, 2020 69.01 69.13 68.72 68.93 2,750,496 +0.94(+1.38%)
Sep 14, 2020 67.92 68.09 67.65 67.99 3,151,679 +0.99(+1.47%)
Sep 11, 2020 67.35 67.58 66.60 67.00 4,230,422 +0.76(+1.14%)
Sep 10, 2020 67.37 67.55 66.18 66.25 2,971,151 -1.30(-1.92%)
Sep 09, 2020 67.29 67.74 66.93 67.55 3,986,360 +0.63(+0.94%)
Sep 08, 2020 66.76 67.48 66.50 66.92 4,191,901 -2.00(-2.90%)
Sep 04, 2020 68.88 69.38 67.26 68.92 6,746,706 -0.20(-0.29%)
Sep 03, 2020 70.03 70.12 68.46 69.12 4,639,548 -1.99(-2.80%)
Sep 02, 2020 71.59 71.59 70.36 71.11 5,395,167 -0.14(-0.19%)
Sep 01, 2020 70.41 71.33 70.39 71.25 3,214,644 +1.56(+2.23%)
Aug 31, 2020 70.11 70.11 69.32 69.69 3,657,075 -1.47(-2.07%)
Aug 28, 2020 70.64 71.17 70.46 71.17 2,756,059 +0.88(+1.26%)
Aug 27, 2020 71.05 71.05 69.95 70.28 3,524,262 -0.49(-0.69%)
Aug 26, 2020 70.53 70.87 70.19 70.77 3,380,225 +0.26(+0.37%)
Aug 25, 2020 69.60 70.62 69.38 70.51 2,996,842 +1.09(+1.57%)
Aug 24, 2020 69.67 69.84 69.11 69.43 3,196,972 +1.02(+1.49%)
Aug 21, 2020 67.63 68.57 67.50 68.41 3,442,062 +0.74(+1.09%)
Aug 20, 2020 67.08 67.70 66.80 67.67 2,460,998 +0.20(+0.30%)
Aug 19, 2020 67.94 67.94 67.27 67.47 3,044,086 -0.72(-1.05%)
Aug 18, 2020 68.29 68.48 67.79 68.18 5,448,248 +0.21(+0.31%)
Aug 17, 2020 67.12 68.00 67.08 67.97 4,236,202 +1.38(+2.08%)
Aug 14, 2020 66.75 66.81 66.34 66.59 2,883,491 -0.04(-0.06%)
Aug 13, 2020 67.12 67.12 66.36 66.63 3,070,663 -0.50(-0.74%)
Aug 12, 2020 66.60 67.30 66.45 67.12 3,994,171 +0.97(+1.46%)
Aug 11, 2020 66.68 66.83 66.03 66.16 3,714,205 -0.08(-0.13%)
Aug 10, 2020 66.37 66.47 65.67 66.24 2,815,446 -0.41(-0.61%)
Aug 07, 2020 67.04 67.26 66.07 66.65 7,844,853 -2.25(-3.26%)
Aug 06, 2020 68.47 68.93 68.08 68.89 4,360,402 +0.16(+0.23%)
Aug 05, 2020 68.61 68.94 68.54 68.74 3,374,165 +0.55(+0.81%)
Aug 04, 2020 67.70 68.20 67.63 68.18 2,776,940 +0.99(+1.47%)
Aug 03, 2020 66.86 67.40 66.81 67.20 5,019,958 +1.32(+2.00%)
Jul 31, 2020 66.17 66.21 65.30 65.88 3,509,359 -0.14(-0.21%)
Jul 30, 2020 65.92 66.13 65.40 66.02 3,246,758 -0.40(-0.60%)
Jul 29, 2020 66.16 66.53 66.06 66.42 4,486,351 +1.23(+1.88%)
Jul 28, 2020 65.70 65.83 65.14 65.19 2,988,350 -0.24(-0.37%)
Jul 27, 2020 64.96 65.60 64.77 65.43 3,000,652 +0.07(+0.11%)
Jul 24, 2020 64.57 65.40 64.29 65.36 5,196,905 -0.91(-1.38%)
Jul 23, 2020 66.77 67.18 65.91 66.27 5,402,512 -0.18(-0.28%)
Jul 22, 2020 67.00 67.00 66.09 66.45 3,150,313 -1.03(-1.53%)
Jul 21, 2020 68.28 68.28 67.42 67.48 3,719,851 +0.52(+0.77%)
Jul 20, 2020 66.55 67.06 66.25 66.97 3,430,293 +1.42(+2.16%)
Jul 17, 2020 65.79 65.79 65.21 65.55 2,879,366 +0.36(+0.55%)
Jul 16, 2020 64.76 65.34 64.61 65.19 4,046,630 -2.05(-3.06%)
Jul 15, 2020 67.42 67.61 66.90 67.24 3,872,971 +0.10(+0.15%)
Jul 14, 2020 66.54 67.29 66.02 67.14 6,831,848 -0.59(-0.87%)
Jul 13, 2020 69.04 69.52 67.59 67.73 5,869,169 -0.78(-1.14%)
Jul 10, 2020 68.72 68.80 67.99 68.52 8,067,262 -0.63(-0.91%)
Jul 09, 2020 70.22 70.28 68.61 69.14 10,013,880 +0.17(+0.24%)
Jul 08, 2020 67.81 69.03 67.68 68.98 4,946,809 +2.85(+4.30%)
Jul 07, 2020 66.33 66.80 66.10 66.13 5,734,981 -1.31(-1.94%)
Jul 06, 2020 66.60 67.48 66.42 67.44 5,637,794 +4.57(+7.27%)
Jul 02, 2020 62.61 63.02 62.41 62.87 5,131,235 +2.04(+3.35%)
Jul 01, 2020 60.73 61.23 60.64 60.83 3,197,945 +0.53(+0.89%)
Jun 30, 2020 60.57 60.64 60.06 60.30 2,560,264 -0.11(-0.18%)
Jun 29, 2020 60.31 60.47 59.86 60.41 2,933,755 -0.02(-0.03%)
Jun 26, 2020 60.94 60.96 60.09 60.43 2,588,574 -0.43(-0.71%)
Jun 25, 2020 60.80 60.98 60.46 60.86 1,776,319 -0.22(-0.36%)
Jun 24, 2020 61.35 61.64 60.53 61.08 2,441,414 -0.57(-0.93%)
Jun 23, 2020 61.58 61.93 61.52 61.65 2,861,714 +0.88(+1.44%)
Jun 22, 2020 60.39 60.78 60.17 60.78 4,345,559 +0.82(+1.37%)
Jun 19, 2020 60.79 60.79 59.82 59.96 5,573,229 -0.07(-0.12%)
Jun 18, 2020 59.82 60.23 59.82 60.03 2,502,426 +0.34(+0.57%)
Jun 17, 2020 59.50 59.89 59.41 59.69 3,071,570 +0.50(+0.84%)
Jun 16, 2020 59.93 60.00 58.77 59.19 5,804,682 +0.74(+1.26%)
Jun 15, 2020 57.55 58.62 57.38 58.46 6,557,657 -0.08(-0.13%)
Jun 12, 2020 58.90 58.96 57.79 58.53 4,409,704 +0.88(+1.53%)
Jun 11, 2020 58.45 58.78 57.56 57.65 8,569,357 -2.27(-3.78%)
Jun 10, 2020 59.55 60.16 59.29 59.92 6,097,657 +0.77(+1.30%)
Jun 09, 2020 58.68 59.24 58.53 59.15 7,355,057 -0.07(-0.12%)
Jun 08, 2020 59.10 59.22 58.66 59.22 3,590,846 -0.17(-0.28%)
Jun 05, 2020 59.34 59.65 59.27 59.39 5,224,423 +1.00(+1.71%)
Jun 04, 2020 58.49 58.87 58.11 58.39 2,359,728 -0.66(-1.12%)
Jun 03, 2020 58.62 59.18 58.43 59.05 3,691,052 +0.83(+1.42%)
Jun 02, 2020 57.41 58.32 57.34 58.22 3,221,689 +1.25(+2.19%)
Jun 01, 2020 56.32 56.99 56.27 56.97 3,905,697 +0.98(+1.75%)
May 29, 2020 55.01 56.09 54.59 55.99 6,511,871 +1.62(+2.97%)
May 28, 2020 54.77 55.17 54.32 54.37 9,818,803 -0.40(-0.74%)
May 27, 2020 55.28 55.28 54.32 54.78 6,781,452 -0.45(-0.81%)
May 26, 2020 55.69 56.06 55.14 55.23 7,051,580 +1.00(+1.85%)
May 22, 2020 55.00 55.00 54.16 54.23 7,631,865 -2.08(-3.70%)
May 21, 2020 56.48 56.74 56.02 56.31 4,381,450 -1.41(-2.45%)
May 20, 2020 58.17 58.37 57.17 57.72 4,609,349 +0.38(+0.66%)
May 19, 2020 57.49 57.95 57.32 57.35 2,682,664 -0.20(-0.35%)
May 18, 2020 56.80 57.70 56.74 57.55 4,741,653 +2.19(+3.96%)
May 15, 2020 55.03 55.41 54.97 55.36 2,740,172 -0.48(-0.85%)
May 14, 2020 54.91 55.93 54.65 55.83 5,280,571 -0.16(-0.28%)
May 13, 2020 56.60 56.81 55.61 55.99 4,680,587 +0.22(+0.40%)
May 12, 2020 56.44 56.73 55.77 55.77 6,013,263 -0.43(-0.77%)
May 11, 2020 55.97 56.38 55.95 56.20 3,688,031 +0.17(+0.29%)
May 08, 2020 55.64 56.17 55.48 56.04 2,524,671 +1.30(+2.38%)
May 07, 2020 54.77 54.90 54.49 54.73 1,722,877 +0.45(+0.83%)
May 06, 2020 54.62 54.84 54.25 54.28 1,697,670 +0.39(+0.73%)
May 05, 2020 53.96 54.22 53.81 53.89 2,797,125 +0.74(+1.40%)
May 04, 2020 53.05 53.16 52.77 53.14 2,918,449 +0.19(+0.36%)
May 01, 2020 53.77 53.84 52.84 52.95 5,526,756 -2.10(-3.82%)
Apr 30, 2020 56.11 56.32 54.70 55.05 4,552,102 -1.25(-2.22%)
Apr 29, 2020 55.99 56.48 55.89 56.30 3,512,712 +0.94(+1.69%)
Apr 28, 2020 56.26 56.31 55.33 55.37 6,738,103 -0.17(-0.31%)
Apr 27, 2020 55.44 55.59 55.26 55.54 5,529,960 +0.78(+1.42%)
Apr 24, 2020 54.94 54.95 54.38 54.76 1,337,020 +0.14(+0.25%)
Apr 23, 2020 55.26 55.48 54.58 54.62 2,927,432 -0.40(-0.73%)
Apr 22, 2020 55.20 55.27 54.98 55.03 1,765,263 +1.18(+2.20%)
Apr 21, 2020 54.22 54.32 53.67 53.84 3,473,784 -1.30(-2.36%)
Apr 20, 2020 55.00 55.70 54.97 55.15 2,995,180 -0.08(-0.15%)
Apr 17, 2020 55.56 55.62 54.90 55.23 3,246,893 +0.43(+0.79%)
Apr 16, 2020 54.71 54.94 54.52 54.80 4,185,269 +0.61(+1.12%)
Apr 15, 2020 53.84 54.37 53.68 54.19 3,923,145 -0.64(-1.17%)
Apr 14, 2020 54.69 55.08 54.69 54.83 4,056,393 +1.15(+2.14%)
Apr 13, 2020 53.60 53.81 53.13 53.69 2,194,273 +0.09(+0.17%)
Apr 09, 2020 53.96 54.40 53.40 53.59 3,725,178 -0.07(-0.14%)
Apr 08, 2020 53.60 53.81 53.15 53.67 3,289,701 +0.05(+0.09%)
Apr 07, 2020 54.89 54.89 53.44 53.62 5,143,916 +0.01(+0.02%)
Apr 06, 2020 53.13 53.68 52.83 53.61 5,206,547 +2.03(+3.93%)
Apr 03, 2020 52.23 52.40 51.35 51.58 3,731,061 -0.62(-1.18%)
Apr 02, 2020 51.52 52.35 51.42 52.20 4,206,800 +1.52(+3.01%)
Apr 01, 2020 51.58 51.99 50.67 50.68 3,549,955 -1.87(-3.56%)
Mar 31, 2020 52.25 53.07 52.23 52.55 4,087,541 +0.12(+0.23%)
Mar 30, 2020 51.68 52.43 51.31 52.43 4,366,108 +1.16(+2.26%)
Mar 27, 2020 51.46 51.94 51.16 51.27 5,858,178 -2.70(-5.00%)
Mar 26, 2020 52.35 54.06 52.12 53.97 9,017,671 +1.64(+3.14%)
Mar 25, 2020 51.73 53.12 51.39 52.33 5,950,391 +1.01(+1.97%)
Mar 24, 2020 50.82 51.50 50.45 51.32 4,945,109 +2.87(+5.93%)
Mar 23, 2020 48.52 48.95 47.40 48.44 3,948,905 +0.17(+0.34%)
Mar 20, 2020 50.09 50.25 48.20 48.28 11,412,936 -0.13(-0.27%)
Mar 19, 2020 48.01 49.26 47.36 48.41 6,451,823 +0.35(+0.73%)
Mar 18, 2020 47.48 48.96 46.44 48.06 9,077,656 -2.59(-5.11%)
Mar 17, 2020 49.20 50.94 48.53 50.65 5,335,981 +2.40(+4.96%)
Mar 16, 2020 46.08 50.20 45.89 48.25 5,092,099 -5.22(-9.77%)
Mar 13, 2020 54.34 54.34 51.37 53.47 6,006,894 +2.68(+5.28%)
Mar 12, 2020 51.23 51.72 50.10 50.79 7,346,228 -4.13(-7.52%)
Mar 11, 2020 55.36 55.77 54.60 54.92 5,440,846 -1.95(-3.42%)
Mar 10, 2020 56.63 56.88 55.65 56.87 6,478,502 +2.10(+3.84%)
Mar 09, 2020 54.30 55.37 53.80 54.77 6,589,079 -2.24(-3.93%)
Mar 06, 2020 57.10 57.34 56.33 57.01 5,205,466 -1.26(-2.16%)
Mar 05, 2020 58.39 58.93 58.05 58.27 7,614,075 -0.13(-0.22%)
Mar 04, 2020 58.03 58.49 57.94 58.39 5,150,005 +0.93(+1.61%)
Mar 03, 2020 57.90 58.50 56.93 57.47 10,451,770 -0.32(-0.56%)
Mar 02, 2020 57.28 57.79 56.73 57.79 13,671,344 +0.76(+1.34%)
Feb 28, 2020 55.35 57.03 55.01 57.03 18,207,746 +0.29(+0.52%)
Feb 27, 2020 57.10 57.78 56.37 56.73 15,786,168 -0.68(-1.18%)
Feb 26, 2020 57.51 58.12 57.41 57.41 10,306,714 +0.69(+1.21%)
Feb 25, 2020 57.89 57.94 56.70 56.72 11,552,030 -0.33(-0.58%)
Feb 24, 2020 56.70 57.40 56.51 57.05 8,058,409 -1.97(-3.34%)
Feb 21, 2020 59.38 59.41 58.87 59.03 8,099,256 -0.23(-0.39%)
Feb 20, 2020 59.89 59.94 59.03 59.26 3,537,112 -0.68(-1.13%)
Feb 19, 2020 59.88 60.08 59.87 59.94 2,033,588 +0.44(+0.74%)
Feb 18, 2020 59.50 59.61 59.33 59.50 2,653,502 +0.00(+0.00%)
Feb 14, 2020 59.80 59.84 59.27 59.50 2,588,515 -0.06(-0.09%)
Feb 13, 2020 59.54 59.92 59.40 59.55 3,611,935 -0.83(-1.37%)
Feb 12, 2020 59.85 60.38 59.73 60.38 4,034,004 +1.15(+1.94%)
Feb 11, 2020 59.27 59.62 59.11 59.23 3,411,358 +0.82(+1.40%)
Feb 10, 2020 57.97 58.43 57.92 58.41 3,181,844 +0.63(+1.10%)
Feb 07, 2020 58.11 58.15 57.64 57.78 3,388,744 -0.61(-1.04%)
Feb 06, 2020 58.75 58.77 58.35 58.39 4,303,617 +0.28(+0.49%)
Feb 05, 2020 59.08 59.10 57.91 58.10 4,858,325 -0.01(-0.02%)
Feb 04, 2020 57.83 58.42 57.78 58.11 7,545,736 +2.15(+3.84%)
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.