Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

49.25 -0.21 (-0.42%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.38 56.46 54.95 56.37 6,468,475 +1.63(+2.97%)
May 28, 2020 55.14 55.54 54.68 54.74 9,753,369 -0.41(-0.74%)
May 27, 2020 55.65 55.65 54.68 55.15 6,736,259 -0.45(-0.81%)
May 26, 2020 56.06 56.44 55.51 55.60 7,004,587 +1.01(+1.84%)
May 22, 2020 55.37 55.37 54.52 54.59 7,581,005 -2.10(-3.70%)
May 21, 2020 56.85 57.12 56.39 56.69 4,352,251 -1.42(-2.45%)
May 20, 2020 58.56 58.76 57.56 58.11 4,578,631 +0.38(+0.66%)
May 19, 2020 57.88 58.34 57.70 57.73 2,664,786 -0.20(-0.35%)
May 18, 2020 57.18 58.08 57.12 57.94 4,710,054 +2.21(+3.96%)
May 15, 2020 55.40 55.78 55.34 55.73 2,721,911 -0.48(-0.85%)
May 14, 2020 55.27 56.30 55.02 56.21 5,245,380 -0.16(-0.28%)
May 13, 2020 56.98 57.19 55.98 56.37 4,649,394 +0.22(+0.40%)
May 12, 2020 56.82 57.11 56.14 56.14 5,973,189 -0.43(-0.77%)
May 11, 2020 56.35 56.75 56.33 56.58 3,663,453 +0.17(+0.29%)
May 08, 2020 56.01 56.55 55.86 56.41 2,507,846 +1.31(+2.38%)
May 07, 2020 55.14 55.27 54.85 55.10 1,711,396 +0.45(+0.83%)
May 06, 2020 54.99 55.21 54.61 54.65 1,686,356 +0.40(+0.73%)
May 05, 2020 54.32 54.59 54.18 54.25 2,778,484 +0.75(+1.40%)
May 04, 2020 53.41 53.52 53.13 53.50 2,899,000 +0.19(+0.36%)
May 01, 2020 54.13 54.20 53.20 53.31 5,489,925 -2.12(-3.82%)
Apr 30, 2020 56.49 56.70 55.07 55.42 4,521,766 -1.26(-2.22%)
Apr 29, 2020 56.37 56.85 56.26 56.68 3,489,302 +0.94(+1.69%)
Apr 28, 2020 56.63 56.69 55.70 55.74 6,693,198 -0.18(-0.31%)
Apr 27, 2020 55.81 55.96 55.64 55.91 5,493,107 +0.79(+1.42%)
Apr 24, 2020 55.31 55.32 54.74 55.13 1,328,109 +0.14(+0.25%)
Apr 23, 2020 55.64 55.85 54.94 54.99 2,907,923 -0.41(-0.73%)
Apr 22, 2020 55.57 55.64 55.35 55.40 1,753,499 +1.19(+2.20%)
Apr 21, 2020 54.58 54.68 54.03 54.20 3,450,634 -1.31(-2.36%)
Apr 20, 2020 55.37 56.07 55.34 55.52 2,975,219 -0.08(-0.15%)
Apr 17, 2020 55.93 56.00 55.27 55.60 3,225,255 +0.43(+0.79%)
Apr 16, 2020 55.08 55.31 54.89 55.16 4,157,377 +0.61(+1.12%)
Apr 15, 2020 54.20 54.73 54.04 54.55 3,897,000 -0.65(-1.17%)
Apr 14, 2020 55.05 55.45 55.05 55.20 4,029,361 +1.16(+2.14%)
Apr 13, 2020 53.96 54.17 53.48 54.05 2,179,650 +0.09(+0.17%)
Apr 09, 2020 54.32 54.77 53.76 53.95 3,700,353 -0.07(-0.14%)
Apr 08, 2020 53.96 54.17 53.51 54.03 3,267,778 +0.05(+0.09%)
Apr 07, 2020 55.26 55.26 53.80 53.98 5,109,636 +0.01(+0.02%)
Apr 06, 2020 53.48 54.04 53.19 53.97 5,171,849 +2.04(+3.93%)
Apr 03, 2020 52.58 52.75 51.69 51.93 3,706,197 -0.62(-1.18%)
Apr 02, 2020 51.87 52.71 51.76 52.55 4,178,764 +1.53(+3.01%)
Apr 01, 2020 51.93 52.34 51.01 51.02 3,526,297 -1.89(-3.56%)
Mar 31, 2020 52.60 53.43 52.58 52.90 4,060,301 +0.12(+0.23%)
Mar 30, 2020 52.02 52.78 51.65 52.78 4,337,011 +1.16(+2.26%)
Mar 27, 2020 51.80 52.29 51.50 51.62 5,819,138 -2.72(-5.00%)
Mar 26, 2020 52.71 54.42 52.47 54.33 8,957,575 +1.65(+3.14%)
Mar 25, 2020 52.08 53.47 51.74 52.68 5,910,736 +1.02(+1.97%)
Mar 24, 2020 51.16 51.85 50.79 51.66 4,912,154 +2.89(+5.93%)
Mar 23, 2020 48.84 49.28 47.72 48.77 3,922,588 +0.17(+0.34%)
Mar 20, 2020 50.42 50.59 48.52 48.60 11,336,878 -0.13(-0.27%)
Mar 19, 2020 48.34 49.59 47.68 48.73 6,408,827 +0.35(+0.73%)
Mar 18, 2020 47.80 49.29 46.76 48.38 9,017,160 -2.61(-5.11%)
Mar 17, 2020 49.53 51.28 48.85 50.99 5,300,421 +2.41(+4.96%)
Mar 16, 2020 46.39 50.53 46.20 48.58 5,058,164 -5.26(-9.77%)
Mar 13, 2020 54.70 54.70 51.72 53.83 5,966,862 +2.70(+5.28%)
Mar 12, 2020 51.57 52.07 50.43 51.14 7,297,271 -4.16(-7.52%)
Mar 11, 2020 55.73 56.14 54.97 55.29 5,404,587 -1.96(-3.42%)
Mar 10, 2020 57.01 57.26 56.02 57.25 6,435,327 +2.12(+3.84%)
Mar 09, 2020 54.66 55.75 54.16 55.14 6,545,168 -2.25(-3.93%)
Mar 06, 2020 57.48 57.72 56.71 57.39 5,170,776 -1.27(-2.16%)
Mar 05, 2020 58.79 59.32 58.44 58.66 7,563,333 -0.13(-0.22%)
Mar 04, 2020 58.42 58.88 58.33 58.79 5,115,684 +0.93(+1.61%)
Mar 03, 2020 58.29 58.89 57.31 57.85 10,382,117 -0.32(-0.56%)
Mar 02, 2020 57.67 58.18 57.11 58.18 13,580,235 +0.77(+1.34%)
Feb 28, 2020 55.72 57.41 55.38 57.41 18,086,406 +0.30(+0.52%)
Feb 27, 2020 57.48 58.17 56.74 57.11 15,680,966 -0.68(-1.18%)
Feb 26, 2020 57.90 58.51 57.80 57.80 10,238,028 +0.69(+1.21%)
Feb 25, 2020 58.28 58.32 57.08 57.10 11,475,045 -0.33(-0.58%)
Feb 24, 2020 57.08 57.78 56.89 57.44 8,004,706 -1.99(-3.34%)
Feb 21, 2020 59.77 59.81 59.27 59.42 8,045,281 -0.23(-0.39%)
Feb 20, 2020 60.29 60.34 59.43 59.65 3,513,540 -0.68(-1.13%)
Feb 19, 2020 60.28 60.49 60.27 60.34 2,020,036 +0.44(+0.74%)
Feb 18, 2020 59.90 60.01 59.73 59.90 2,635,818 +0.00(+0.00%)
Feb 14, 2020 60.20 60.25 59.66 59.90 2,571,265 -0.06(-0.09%)
Feb 13, 2020 59.94 60.32 59.80 59.95 3,587,864 -0.83(-1.37%)
Feb 12, 2020 60.26 60.78 60.13 60.78 4,007,121 +1.15(+1.94%)
Feb 11, 2020 59.66 60.02 59.51 59.63 3,388,623 +0.82(+1.40%)
Feb 10, 2020 58.36 58.82 58.31 58.80 3,160,639 +0.64(+1.10%)
Feb 07, 2020 58.50 58.54 58.03 58.17 3,366,161 -0.61(-1.04%)
Feb 06, 2020 59.15 59.16 58.74 58.78 4,274,937 +0.29(+0.49%)
Feb 05, 2020 59.48 59.50 58.30 58.49 4,825,948 -0.01(-0.02%)
Feb 04, 2020 58.22 58.81 58.17 58.50 7,495,450 +2.16(+3.84%)
Feb 03, 2020 55.80 56.65 55.80 56.34 3,438,126 +0.79(+1.43%)
Jan 31, 2020 55.64 55.69 55.16 55.54 4,449,038 -1.06(-1.88%)
Jan 30, 2020 56.12 56.65 55.69 56.61 5,438,329 -0.88(-1.53%)
Jan 29, 2020 57.64 57.81 57.29 57.48 4,834,132 +0.55(+0.97%)
Jan 28, 2020 56.63 57.09 56.23 56.93 9,656,287 +0.56(+1.00%)
Jan 27, 2020 55.22 56.78 55.03 56.37 20,545,372 -2.22(-3.79%)
Jan 24, 2020 59.45 59.51 58.22 58.58 4,000,022 -1.02(-1.71%)
Jan 23, 2020 59.04 59.70 58.78 59.60 12,877,962 -0.79(-1.30%)
Jan 22, 2020 60.91 60.95 60.25 60.38 3,229,616 +0.32(+0.54%)
Jan 21, 2020 60.19 60.39 60.01 60.06 8,281,531 -2.25(-3.62%)
Jan 17, 2020 62.29 62.37 62.11 62.32 2,500,920 +0.27(+0.43%)
Jan 16, 2020 62.00 62.05 61.81 62.05 4,695,559 +0.38(+0.61%)
Jan 15, 2020 61.74 61.88 61.53 61.67 3,054,809 -0.25(-0.40%)
Jan 14, 2020 62.10 62.13 61.66 61.92 4,591,654 -0.71(-1.14%)
Jan 13, 2020 62.08 62.69 61.93 62.63 2,943,896 +1.19(+1.94%)
Jan 10, 2020 61.34 61.60 61.16 61.44 2,449,839 +0.40(+0.65%)
Jan 09, 2020 61.00 61.14 60.89 61.04 3,131,363 +0.66(+1.09%)
Jan 08, 2020 59.89 60.75 59.79 60.38 5,859,318 +0.18(+0.29%)
Jan 07, 2020 60.18 60.32 59.96 60.21 2,321,800 +0.26(+0.43%)
Jan 06, 2020 59.71 59.98 59.65 59.95 3,618,807 -0.10(-0.17%)
Jan 03, 2020 60.13 60.49 60.00 60.05 3,054,479 -1.15(-1.87%)
Jan 02, 2020 60.32 61.20 60.32 61.20 3,030,692 +1.98(+3.34%)
Dec 31, 2019 59.16 59.33 59.00 59.22 2,204,714 +0.08(+0.14%)
Dec 30, 2019 59.67 59.68 59.06 59.14 2,136,446 -0.25(-0.42%)
Dec 27, 2019 59.67 59.67 59.33 59.39 1,750,395 +0.07(+0.12%)
Dec 26, 2019 59.05 59.34 59.02 59.31 1,106,613 +0.53(+0.90%)
Dec 24, 2019 58.84 58.91 58.68 58.79 741,109 +0.04(+0.06%)
Dec 23, 2019 58.74 58.80 58.61 58.75 2,399,544 +0.04(+0.07%)
Dec 20, 2019 58.62 58.78 58.50 58.71 4,469,817 +0.26(+0.45%)
Dec 19, 2019 58.27 58.51 58.25 58.44 2,356,767 -0.15(-0.25%)
Dec 18, 2019 58.50 58.64 58.44 58.59 3,685,581 +0.26(+0.44%)
Dec 17, 2019 58.21 58.44 58.08 58.33 2,953,527 +0.65(+1.12%)
Dec 16, 2019 57.58 57.86 57.54 57.69 3,251,683 +0.83(+1.45%)
Dec 13, 2019 57.24 57.73 56.81 56.86 5,587,012 -0.21(-0.37%)
Dec 12, 2019 56.15 57.15 56.10 57.07 4,795,808 +0.92(+1.65%)
Dec 11, 2019 55.66 56.26 55.61 56.15 3,990,572 +0.92(+1.66%)
Dec 10, 2019 55.25 55.40 55.11 55.23 1,985,151 +0.32(+0.58%)
Dec 09, 2019 55.21 55.45 54.91 54.91 1,495,199 -0.48(-0.86%)
Dec 06, 2019 55.44 55.50 55.28 55.39 2,564,336 +0.45(+0.82%)
Dec 05, 2019 54.65 55.08 54.60 54.94 6,796,368 +0.52(+0.96%)
Dec 04, 2019 54.52 54.64 54.38 54.42 1,923,198 +0.24(+0.44%)
Dec 03, 2019 53.83 54.18 53.48 54.18 2,643,782 -0.28(-0.52%)
Dec 02, 2019 54.70 54.74 54.23 54.46 10,280,224 -0.16(-0.29%)
Nov 29, 2019 54.68 54.75 54.53 54.62 1,483,374 -1.06(-1.91%)
Nov 27, 2019 55.47 55.71 55.35 55.68 2,159,740 +0.20(+0.36%)
Nov 26, 2019 55.19 55.55 55.02 55.48 3,257,106 +0.12(+0.21%)
Nov 25, 2019 54.97 55.37 54.86 55.36 2,295,309 +0.95(+1.75%)
Nov 22, 2019 54.40 54.41 54.16 54.41 1,388,669 +0.08(+0.15%)
Nov 21, 2019 54.20 54.38 54.06 54.32 3,651,639 +0.04(+0.07%)
Nov 20, 2019 54.60 54.62 54.10 54.29 3,873,878 -0.56(-1.02%)
Nov 19, 2019 55.24 55.24 54.70 54.85 2,152,935 +0.56(+1.03%)
Nov 18, 2019 54.49 54.56 54.23 54.29 1,707,844 +0.12(+0.22%)
Nov 15, 2019 54.09 54.24 54.03 54.17 2,213,155 +0.11(+0.20%)
Nov 14, 2019 54.02 54.15 53.77 54.06 3,668,374 -0.08(-0.15%)
Nov 13, 2019 54.26 54.34 53.98 54.14 2,755,517 -0.79(-1.43%)
Nov 12, 2019 55.04 55.17 54.74 54.93 3,632,242 -0.36(-0.65%)
Nov 11, 2019 54.92 55.30 54.83 55.29 3,168,163 -0.68(-1.21%)
Nov 08, 2019 56.02 56.10 55.73 55.96 7,734,081 -0.28(-0.50%)
Nov 07, 2019 56.16 56.48 56.05 56.25 5,323,564 +0.67(+1.20%)
Nov 06, 2019 55.73 55.78 55.40 55.58 3,752,195 +0.01(+0.02%)
Nov 05, 2019 55.62 55.70 55.34 55.57 2,114,663 +0.31(+0.56%)
Nov 04, 2019 55.29 55.41 55.05 55.26 3,476,781 +0.91(+1.67%)
Nov 01, 2019 54.29 54.62 54.20 54.35 3,586,204 +0.82(+1.54%)
Oct 31, 2019 53.73 53.79 53.26 53.53 2,879,050 -0.20(-0.37%)
Oct 30, 2019 53.42 53.74 53.16 53.73 2,924,856 +0.01(+0.02%)
Oct 29, 2019 53.72 53.84 53.59 53.72 2,833,493 -0.59(-1.08%)
Oct 28, 2019 54.08 54.41 54.07 54.31 3,208,454 +0.67(+1.25%)
Oct 25, 2019 53.13 53.68 53.11 53.64 2,351,006 +0.59(+1.10%)
Oct 24, 2019 53.10 53.16 52.92 53.05 2,717,528 +0.16(+0.31%)
Oct 23, 2019 52.70 52.89 52.55 52.89 1,977,831 -0.21(-0.40%)
Oct 22, 2019 53.40 53.55 52.97 53.10 2,056,168 -0.35(-0.65%)
Oct 21, 2019 53.27 53.51 53.17 53.45 2,655,123 +0.59(+1.13%)
Oct 18, 2019 53.51 53.61 52.85 52.85 4,542,096 -0.87(-1.62%)
Oct 17, 2019 53.99 53.99 53.67 53.72 2,919,597 +0.08(+0.15%)
Oct 16, 2019 53.46 53.72 53.35 53.64 2,208,017 +0.09(+0.17%)
Oct 15, 2019 53.19 53.72 53.13 53.55 2,543,009 +0.63(+1.19%)
Oct 14, 2019 53.20 53.26 52.91 52.91 2,406,939 -0.19(-0.36%)
Oct 11, 2019 53.06 53.63 52.98 53.11 6,591,730 +1.02(+1.95%)
Oct 10, 2019 51.68 52.31 51.68 52.09 3,469,537 +0.70(+1.37%)
Oct 09, 2019 51.44 51.61 51.20 51.39 4,411,879 +0.70(+1.37%)
Oct 08, 2019 51.08 51.21 50.67 50.69 6,440,100 -0.83(-1.62%)
Oct 07, 2019 51.54 51.90 51.41 51.52 4,395,949 -0.38(-0.72%)
Oct 04, 2019 51.64 51.97 51.40 51.90 2,247,781 -0.05(-0.11%)
Oct 03, 2019 51.40 51.95 51.20 51.95 2,788,537 +0.90(+1.76%)
Oct 02, 2019 50.87 51.10 50.70 51.06 3,542,945 -0.01(-0.02%)
Oct 01, 2019 51.50 51.50 50.82 51.07 4,156,954 -0.27(-0.53%)
Sep 30, 2019 51.54 51.73 51.27 51.34 3,474,972 +0.49(+0.97%)
Sep 27, 2019 52.06 52.22 50.53 50.85 5,998,490 -1.14(-2.18%)
Sep 26, 2019 52.15 52.29 51.88 51.98 3,412,774 -0.37(-0.70%)
Sep 25, 2019 51.89 52.40 51.71 52.35 2,878,841 +0.30(+0.58%)
Sep 24, 2019 52.90 52.90 51.99 52.05 7,645,472 -0.90(-1.69%)
Sep 23, 2019 52.94 53.03 52.75 52.94 2,007,799 -0.34(-0.64%)
Sep 20, 2019 53.64 53.78 53.04 53.28 4,529,425 -0.30(-0.56%)
Sep 19, 2019 53.77 54.01 53.52 53.58 5,608,567 -0.21(-0.39%)
Sep 18, 2019 53.95 53.96 53.40 53.79 2,840,743 -0.27(-0.49%)
Sep 17, 2019 53.59 54.10 53.56 54.06 2,599,313 -0.13(-0.24%)
Sep 16, 2019 54.25 54.35 53.99 54.19 2,493,695 -0.58(-1.05%)
Sep 13, 2019 54.73 54.87 54.66 54.76 3,100,558 +0.40(+0.74%)
Sep 12, 2019 54.32 54.77 54.06 54.36 6,034,904 +0.40(+0.75%)
Sep 11, 2019 53.76 54.08 53.54 53.96 5,643,440 +0.54(+1.01%)
Sep 10, 2019 53.54 53.60 53.17 53.42 3,581,478 -0.21(-0.39%)
Sep 09, 2019 53.48 53.71 53.38 53.63 5,029,923 +0.27(+0.51%)
Sep 06, 2019 53.50 53.53 53.31 53.35 2,053,457 +0.03(+0.05%)
Sep 05, 2019 53.10 53.41 53.10 53.33 6,442,612 +0.94(+1.80%)
Sep 04, 2019 52.43 52.53 52.29 52.38 3,543,123 +0.91(+1.76%)
Sep 03, 2019 51.44 51.61 51.34 51.48 2,119,820 -0.17(-0.34%)
Aug 30, 2019 51.73 51.73 51.33 51.65 2,097,150 +0.16(+0.32%)
Aug 29, 2019 51.37 51.67 51.23 51.49 1,910,340 +0.58(+1.13%)
Aug 28, 2019 50.55 50.96 50.41 50.91 1,550,889 +0.10(+0.20%)
Aug 27, 2019 51.13 51.31 50.81 50.81 2,389,084 +0.14(+0.27%)
Aug 26, 2019 50.75 50.83 50.53 50.67 3,743,004 +0.54(+1.08%)
Aug 23, 2019 51.07 51.51 50.04 50.13 5,792,369 -1.23(-2.39%)
Aug 22, 2019 51.65 51.70 51.11 51.36 1,661,463 -0.56(-1.08%)
Aug 21, 2019 52.15 52.18 51.77 51.92 3,576,383 +0.36(+0.69%)
Aug 20, 2019 51.75 51.86 51.54 51.56 2,227,795 -0.08(-0.16%)
Aug 19, 2019 51.83 51.96 51.53 51.64 2,555,392 +0.95(+1.88%)
Aug 16, 2019 50.21 50.80 50.13 50.69 2,077,816 +0.95(+1.91%)
Aug 15, 2019 49.88 49.98 49.44 49.74 3,989,620 +0.70(+1.42%)
Aug 14, 2019 49.26 49.45 48.97 49.04 5,897,516 -1.45(-2.86%)
Aug 13, 2019 49.41 51.07 49.30 50.49 6,990,499 +1.02(+2.05%)
Aug 12, 2019 49.42 49.65 49.23 49.47 2,917,951 -0.52(-1.04%)
Aug 09, 2019 50.18 50.27 49.71 49.99 2,991,872 -0.70(-1.39%)
Aug 08, 2019 50.42 50.70 50.17 50.70 2,894,776 +0.67(+1.34%)
Aug 07, 2019 49.30 50.04 49.05 50.03 4,947,480 +0.44(+0.89%)
Aug 06, 2019 49.88 50.06 49.36 49.59 7,629,086 +0.63(+1.29%)
Aug 05, 2019 49.66 49.73 48.63 48.96 11,424,404 -2.31(-4.50%)
Aug 02, 2019 51.79 51.84 51.18 51.27 8,133,762 -0.60(-1.16%)
Aug 01, 2019 53.78 54.10 51.76 51.87 10,435,433 -1.66(-3.10%)
Jul 31, 2019 53.99 53.99 52.80 53.53 3,663,043 -0.59(-1.08%)
Jul 30, 2019 54.13 54.19 53.92 54.11 2,544,568 -0.41(-0.76%)
Jul 29, 2019 54.67 54.76 54.35 54.53 1,258,792 -0.33(-0.60%)
Jul 26, 2019 54.88 54.93 54.68 54.86 1,727,617 +0.11(+0.20%)
Jul 25, 2019 55.13 55.13 54.54 54.75 5,519,500 -0.31(-0.57%)
Jul 24, 2019 54.73 55.09 54.73 55.06 4,200,633 +0.36(+0.65%)
Jul 23, 2019 54.36 54.72 54.31 54.70 2,426,487 +0.60(+1.12%)
Jul 22, 2019 54.24 54.35 54.05 54.10 1,416,549 -0.22(-0.40%)
Jul 19, 2019 54.80 54.84 54.32 54.32 2,418,730 +0.00(+0.00%)
Jul 18, 2019 54.10 54.38 53.98 54.32 3,640,279 +0.07(+0.14%)
Jul 17, 2019 54.45 54.59 54.22 54.24 1,382,226 -0.14(-0.25%)
Jul 16, 2019 54.59 54.71 54.37 54.38 3,484,429 -0.05(-0.10%)
Jul 15, 2019 54.26 54.47 54.10 54.43 1,072,418 +0.50(+0.93%)
Jul 12, 2019 53.88 53.99 53.78 53.93 1,942,805 +0.25(+0.46%)
Jul 11, 2019 54.01 54.04 53.51 53.68 2,693,012 -0.26(-0.48%)
Jul 10, 2019 54.30 54.48 53.88 53.94 2,233,434 +0.15(+0.27%)
Jul 09, 2019 53.48 53.85 53.39 53.79 1,748,323 -0.14(-0.25%)
Jul 08, 2019 54.12 54.14 53.82 53.93 2,583,456 -0.68(-1.24%)
Jul 05, 2019 54.82 54.82 54.47 54.61 3,697,621 -0.68(-1.23%)
Jul 03, 2019 55.23 55.31 55.08 55.29 1,077,139 -0.20(-0.36%)
Jul 02, 2019 55.58 55.66 55.33 55.49 4,886,376 -0.05(-0.10%)
Jul 01, 2019 55.95 56.22 55.35 55.54 5,659,448 +1.12(+2.05%)
Jun 28, 2019 54.45 54.47 54.21 54.43 3,184,339 -0.03(-0.05%)
Jun 27, 2019 54.25 54.51 54.16 54.45 2,191,700 +0.53(+0.98%)
Jun 26, 2019 53.80 54.12 53.80 53.92 3,417,115 +0.78(+1.46%)
Jun 25, 2019 53.53 53.56 53.07 53.14 4,496,930 -0.86(-1.59%)
Jun 24, 2019 54.20 54.22 53.92 54.00 2,459,425 -0.01(-0.02%)
Jun 21, 2019 54.04 54.29 53.94 54.01 3,498,382 -0.30(-0.56%)
Jun 20, 2019 54.59 54.69 54.02 54.32 4,243,221 +0.88(+1.64%)
Jun 19, 2019 53.28 53.67 52.91 53.44 6,910,291 +0.52(+0.99%)
Jun 18, 2019 51.92 53.24 51.92 52.91 5,278,567 +1.67(+3.25%)
Jun 17, 2019 51.09 51.45 51.07 51.25 2,080,085 +0.32(+0.62%)
Jun 14, 2019 51.19 51.19 50.90 50.93 3,471,078 -0.60(-1.17%)
Jun 13, 2019 51.73 51.80 51.35 51.53 4,253,425 +0.10(+0.19%)
Jun 12, 2019 51.62 51.72 51.28 51.43 2,530,524 -0.97(-1.86%)
Jun 11, 2019 52.58 52.72 52.23 52.41 4,542,174 +0.73(+1.41%)
Jun 10, 2019 51.53 51.99 51.41 51.68 3,602,857 +0.90(+1.77%)
Jun 07, 2019 50.60 51.30 50.59 50.78 4,791,243 +0.55(+1.10%)
Jun 06, 2019 50.11 50.30 49.98 50.22 3,508,818 +0.03(+0.05%)
Jun 05, 2019 50.63 50.70 49.86 50.20 5,615,346 -0.44(-0.86%)
Jun 04, 2019 50.20 50.69 50.17 50.63 5,732,401 -0.02(-0.04%)
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.