Skip to main content

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

73.45 +0.34 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.86 45.76 45.76 45.76 541,842 -0.13(-0.28%)
Dec 30, 2015 46.00 46.09 45.88 45.89 1,042,639 -0.50(-1.07%)
Dec 29, 2015 46.49 46.49 46.29 46.38 814,512 +0.11(+0.24%)
Dec 28, 2015 46.27 46.36 46.05 46.27 1,991,683 -0.40(-0.86%)
Dec 24, 2015 47.56 46.67 46.67 46.67 444,493 -0.13(-0.27%)
Dec 23, 2015 46.49 46.86 46.49 46.80 1,088,363 +0.59(+1.28%)
Dec 22, 2015 46.12 46.30 45.96 46.21 1,965,759 +0.23(+0.50%)
Dec 21, 2015 46.24 46.26 45.70 45.98 2,749,157 +0.43(+0.94%)
Dec 18, 2015 45.69 45.80 45.50 45.55 869,494 -0.02(-0.04%)
Dec 17, 2015 46.15 46.15 45.56 45.57 932,520 -0.60(-1.30%)
Dec 16, 2015 45.69 46.35 45.55 46.17 1,393,109 +0.85(+1.88%)
Dec 15, 2015 45.15 45.51 45.15 45.32 1,773,529 +0.58(+1.30%)
Dec 14, 2015 44.55 44.77 44.20 44.73 1,899,300 +0.45(+1.03%)
Dec 11, 2015 44.52 44.59 44.24 44.28 1,185,353 -1.04(-2.30%)
Dec 10, 2015 45.45 45.64 45.29 45.32 1,977,636 -0.10(-0.22%)
Dec 09, 2015 45.37 45.84 45.21 45.42 2,419,729 -0.30(-0.66%)
Dec 08, 2015 45.40 45.75 45.23 45.73 2,087,914 -0.54(-1.17%)
Dec 07, 2015 46.49 46.49 46.10 46.27 1,042,680 -0.62(-1.33%)
Dec 04, 2015 46.28 46.98 46.16 46.89 3,385,706 +0.59(+1.26%)
Dec 03, 2015 46.80 46.80 46.13 46.31 1,636,442 -0.39(-0.84%)
Dec 02, 2015 46.92 47.02 46.55 46.70 1,656,274 -0.51(-1.09%)
Dec 01, 2015 46.96 47.24 46.96 47.21 903,410 +0.47(+1.01%)
Nov 30, 2015 46.31 46.75 46.29 46.74 1,575,897 +0.26(+0.56%)
Nov 27, 2015 46.58 46.62 46.43 46.48 441,244 -0.86(-1.82%)
Nov 25, 2015 47.33 47.34 47.34 47.34 297,940 -0.12(-0.25%)
Nov 24, 2015 46.99 47.56 46.93 47.46 1,002,656 +0.23(+0.48%)
Nov 23, 2015 47.43 47.44 47.15 47.23 799,646 -0.33(-0.69%)
Nov 20, 2015 47.55 47.76 47.46 47.56 878,603 +0.50(+1.06%)
Nov 19, 2015 46.98 47.25 46.95 47.06 826,959 +0.32(+0.68%)
Nov 18, 2015 46.19 46.79 46.19 46.74 1,225,476 +0.27(+0.58%)
Nov 17, 2015 46.48 46.65 46.33 46.47 811,367 -0.15(-0.33%)
Nov 16, 2015 45.90 46.64 45.90 46.62 943,467 +0.74(+1.62%)
Nov 13, 2015 46.12 46.17 45.78 45.88 1,608,774 -0.71(-1.52%)
Nov 12, 2015 46.87 47.03 46.55 46.59 681,300 -0.22(-0.47%)
Nov 11, 2015 46.99 47.03 46.77 46.81 841,217 +0.08(+0.16%)
Nov 10, 2015 46.85 46.86 46.62 46.73 974,220 -0.37(-0.79%)
Nov 09, 2015 47.64 47.64 46.98 47.10 1,492,315 -1.07(-2.22%)
Nov 06, 2015 47.77 48.20 47.55 48.17 1,257,798 -0.51(-1.04%)
Nov 05, 2015 48.66 48.78 48.42 48.68 2,118,471 -0.06(-0.12%)
Nov 04, 2015 49.09 49.17 48.57 48.74 1,413,426 +0.05(+0.10%)
Nov 03, 2015 48.13 48.86 48.13 48.69 911,044 +0.46(+0.96%)
Nov 02, 2015 47.77 48.25 47.74 48.22 604,157 +0.63(+1.33%)
Oct 30, 2015 47.78 47.95 47.59 47.59 448,425 -0.08(-0.18%)
Oct 29, 2015 47.62 47.79 47.52 47.67 570,751 -0.40(-0.84%)
Oct 28, 2015 48.58 48.74 47.77 48.08 1,060,510 -0.45(-0.94%)
Oct 27, 2015 48.56 48.69 48.42 48.53 882,825 -0.44(-0.89%)
Oct 26, 2015 48.98 49.10 48.90 48.97 529,323 -0.54(-1.09%)
Oct 23, 2015 49.51 49.65 49.28 49.51 602,366 +0.44(+0.89%)
Oct 22, 2015 48.44 49.14 48.44 49.07 764,830 +0.98(+2.03%)
Oct 21, 2015 48.49 48.52 48.05 48.10 1,202,019 -0.52(-1.07%)
Oct 20, 2015 48.58 48.67 48.47 48.62 535,769 +0.06(+0.12%)
Oct 19, 2015 48.56 48.65 48.41 48.56 927,149 -0.40(-0.81%)
Oct 16, 2015 48.77 49.01 48.63 48.95 564,992 +0.00(+0.00%)
Oct 15, 2015 48.54 48.95 48.40 48.95 1,519,605 +1.35(+2.83%)
Oct 14, 2015 47.69 47.84 47.55 47.61 1,495,644 +0.24(+0.52%)
Oct 13, 2015 47.56 47.84 47.33 47.36 568,675 -0.62(-1.28%)
Oct 12, 2015 48.14 48.23 47.92 47.98 784,049 -0.15(-0.31%)
Oct 09, 2015 48.33 48.58 47.95 48.13 601,433 +0.17(+0.35%)
Oct 08, 2015 47.19 48.04 47.19 47.96 1,003,788 +0.30(+0.64%)
Oct 07, 2015 47.51 47.91 47.34 47.66 1,233,693 +1.39(+3.00%)
Oct 06, 2015 46.33 46.48 46.14 46.27 1,531,834 -0.35(-0.74%)
Oct 05, 2015 46.12 46.65 46.02 46.61 1,107,940 +0.87(+1.90%)
Oct 02, 2015 44.54 45.75 44.39 45.75 2,128,135 +1.09(+2.43%)
Oct 01, 2015 44.68 44.91 44.35 44.66 3,258,110 +0.22(+0.49%)
Sep 30, 2015 44.18 44.49 44.04 44.44 1,414,496 +1.19(+2.75%)
Sep 29, 2015 43.11 43.46 42.96 43.25 1,968,710 +0.13(+0.29%)
Sep 28, 2015 43.52 43.60 42.99 43.13 1,134,298 -0.83(-1.90%)
Sep 25, 2015 44.42 44.52 43.85 43.96 1,448,324 -0.08(-0.17%)
Sep 24, 2015 43.83 44.16 43.50 44.03 3,230,582 -0.31(-0.70%)
Sep 23, 2015 44.62 44.68 44.29 44.35 892,098 -0.51(-1.13%)
Sep 22, 2015 44.85 44.90 44.58 44.85 1,135,563 -0.74(-1.63%)
Sep 21, 2015 45.75 45.80 45.44 45.59 2,246,768 +0.02(+0.04%)
Sep 18, 2015 45.90 46.22 45.48 45.58 1,272,036 -0.71(-1.53%)
Sep 17, 2015 45.93 47.20 45.93 46.28 850,862 -0.13(-0.27%)
Sep 16, 2015 46.11 46.50 46.01 46.41 954,522 +1.08(+2.38%)
Sep 15, 2015 44.88 45.45 44.87 45.33 1,631,517 +0.37(+0.82%)
Sep 14, 2015 45.01 45.05 44.78 44.96 563,648 -0.29(-0.63%)
Sep 11, 2015 44.84 45.26 44.84 45.25 622,245 +0.19(+0.43%)
Sep 10, 2015 44.90 45.28 44.74 45.05 1,893,453 +0.26(+0.58%)
Sep 09, 2015 45.49 45.66 44.75 44.79 1,407,234 +0.17(+0.38%)
Sep 08, 2015 44.24 44.66 44.23 44.62 1,239,571 +1.71(+3.99%)
Sep 04, 2015 43.24 42.91 42.91 42.91 1,411,951 -1.26(-2.86%)
Sep 03, 2015 44.16 44.73 44.13 44.18 2,418,492 +0.19(+0.42%)
Sep 02, 2015 44.04 44.05 43.65 43.99 2,962,164 +0.51(+1.16%)
Sep 01, 2015 43.82 44.02 43.28 43.49 2,258,757 -1.45(-3.22%)
Aug 31, 2015 44.93 45.10 44.60 44.94 2,700,696 -0.24(-0.52%)
Aug 28, 2015 45.12 45.37 44.97 45.17 5,883,864 -0.55(-1.20%)
Aug 27, 2015 44.94 45.80 44.89 45.72 2,963,078 +1.65(+3.75%)
Aug 26, 2015 43.70 44.12 42.94 44.07 4,779,983 +1.26(+2.95%)
Aug 25, 2015 44.45 44.74 42.80 42.80 4,290,020 +1.05(+2.52%)
Aug 24, 2015 40.53 43.14 40.11 41.75 5,508,424 -2.28(-5.18%)
Aug 21, 2015 44.82 45.05 44.03 44.03 3,878,996 -1.31(-2.90%)
Aug 20, 2015 45.60 45.72 45.32 45.35 3,164,184 -0.98(-2.11%)
Aug 19, 2015 46.65 46.72 46.01 46.33 1,906,428 -0.57(-1.22%)
Aug 18, 2015 46.89 47.09 46.86 46.90 1,382,814 -0.69(-1.45%)
Aug 17, 2015 47.33 47.59 47.25 47.59 780,776 -0.49(-1.02%)
Aug 14, 2015 47.95 48.18 47.95 48.08 2,021,059 +0.19(+0.40%)
Aug 13, 2015 47.99 48.13 47.80 47.88 1,952,808 +0.12(+0.25%)
Aug 12, 2015 47.59 47.81 47.43 47.77 4,902,516 -0.83(-1.72%)
Aug 11, 2015 48.68 48.69 48.26 48.60 2,788,977 -1.23(-2.47%)
Aug 10, 2015 49.36 49.87 49.36 49.83 2,494,047 +0.74(+1.51%)
Aug 07, 2015 49.12 49.24 48.99 49.09 819,403 +0.07(+0.14%)
Aug 06, 2015 49.17 49.31 48.93 49.02 1,450,863 -0.53(-1.07%)
Aug 05, 2015 49.78 49.90 49.46 49.55 1,185,652 +0.17(+0.34%)
Aug 04, 2015 49.54 49.68 49.25 49.38 1,539,960 +0.23(+0.46%)
Aug 03, 2015 49.37 49.38 49.02 49.16 3,565,131 -0.78(-1.55%)
Jul 31, 2015 50.09 50.24 49.81 49.93 1,162,523 +0.22(+0.44%)
Jul 30, 2015 49.71 49.76 49.46 49.71 691,697 -0.49(-0.97%)
Jul 29, 2015 49.70 50.30 49.68 50.20 1,677,715 +0.38(+0.76%)
Jul 28, 2015 49.62 49.87 49.40 49.82 918,732 +0.62(+1.27%)
Jul 27, 2015 49.22 49.44 49.03 49.20 3,660,548 -1.09(-2.16%)
Jul 24, 2015 50.59 50.62 50.10 50.29 1,468,469 -0.63(-1.24%)
Jul 23, 2015 51.09 51.21 50.83 50.92 1,711,244 -0.21(-0.41%)
Jul 22, 2015 51.30 51.33 51.08 51.13 1,312,111 -0.51(-1.00%)
Jul 21, 2015 51.75 51.95 51.60 51.64 860,396 +0.05(+0.10%)
Jul 20, 2015 51.57 51.75 51.37 51.59 709,169 -0.32(-0.62%)
Jul 17, 2015 52.11 52.11 51.83 51.91 507,453 +0.08(+0.15%)
Jul 16, 2015 51.56 51.90 51.52 51.84 1,147,640 +0.68(+1.33%)
Jul 15, 2015 51.39 51.49 51.10 51.15 833,914 -0.60(-1.16%)
Jul 14, 2015 51.47 51.80 51.45 51.75 834,601 -0.10(-0.19%)
Jul 13, 2015 52.23 52.34 51.73 51.85 3,197,219 +0.36(+0.70%)
Jul 10, 2015 51.41 51.56 51.09 51.49 2,621,884 +1.28(+2.55%)
Jul 09, 2015 50.60 50.76 50.20 50.21 2,077,381 +1.23(+2.51%)
Jul 08, 2015 49.51 49.68 48.93 48.98 5,734,732 -2.10(-4.11%)
Jul 07, 2015 50.80 51.12 50.28 51.08 4,177,973 -0.86(-1.65%)
Jul 06, 2015 51.84 52.36 51.79 51.94 2,203,049 -1.54(-2.88%)
Jul 02, 2015 53.55 53.48 53.48 53.48 702,711 +0.16(+0.30%)
Jul 01, 2015 53.43 53.55 53.15 53.32 609,633 +0.24(+0.46%)
Jun 30, 2015 53.50 53.58 53.02 53.07 2,444,404 +0.59(+1.12%)
Jun 29, 2015 52.88 53.04 52.46 52.48 771,637 -1.20(-2.24%)
Jun 26, 2015 53.89 53.98 53.66 53.69 476,749 -0.65(-1.19%)
Jun 25, 2015 54.62 54.67 54.31 54.34 334,939 -0.21(-0.38%)
Jun 24, 2015 54.80 54.96 54.54 54.54 1,826,418 -0.39(-0.72%)
Jun 23, 2015 54.72 54.95 54.71 54.94 2,342,183 +0.60(+1.11%)
Jun 22, 2015 54.33 54.52 54.26 54.33 555,189 +0.64(+1.20%)
Jun 19, 2015 53.82 53.95 53.68 53.69 898,387 -0.28(-0.51%)
Jun 18, 2015 53.82 54.10 53.61 53.97 943,297 +0.42(+0.78%)
Jun 17, 2015 53.36 53.75 53.07 53.55 1,321,685 +0.42(+0.79%)
Jun 16, 2015 52.97 53.24 52.96 53.13 2,639,302 -0.23(-0.42%)
Jun 15, 2015 53.24 53.46 53.24 53.36 966,002 -0.78(-1.44%)
Jun 12, 2015 54.09 54.24 53.97 54.13 2,438,238 +0.17(+0.31%)
Jun 11, 2015 54.19 54.19 53.87 53.97 749,677 -0.03(-0.06%)
Jun 10, 2015 53.57 54.10 53.57 54.00 828,671 +0.39(+0.73%)
Jun 09, 2015 53.72 53.78 53.53 53.61 887,843 -0.58(-1.07%)
Jun 08, 2015 54.28 54.32 54.13 54.18 636,453 -0.09(-0.17%)
Jun 05, 2015 54.13 54.45 54.05 54.28 727,883 -0.34(-0.63%)
Jun 04, 2015 54.88 54.95 54.56 54.62 688,585 -0.63(-1.14%)
Jun 03, 2015 55.23 55.34 55.04 55.25 672,336 +0.05(+0.09%)
Jun 02, 2015 55.05 55.35 54.92 55.20 517,637 -0.15(-0.27%)
Jun 01, 2015 55.30 55.55 55.14 55.35 1,039,172 +0.07(+0.12%)
May 29, 2015 55.50 55.74 55.24 55.28 3,129,565 -0.49(-0.87%)
May 28, 2015 55.52 55.95 55.52 55.77 4,163,533 -0.95(-1.67%)
May 27, 2015 56.45 56.75 56.38 56.71 1,829,121 -0.13(-0.22%)
May 26, 2015 57.28 57.28 56.70 56.84 719,570 -0.44(-0.77%)
May 22, 2015 57.21 57.28 57.28 57.28 1,457,461 +0.62(+1.09%)
May 21, 2015 56.49 56.71 56.38 56.66 1,894,764 -0.08(-0.13%)
May 20, 2015 56.74 56.86 56.49 56.74 2,589,539 -0.09(-0.15%)
May 19, 2015 56.80 56.87 56.70 56.83 1,026,695 +0.37(+0.66%)
May 18, 2015 56.65 56.65 56.44 56.45 1,658,521 -0.48(-0.84%)
May 15, 2015 56.53 56.93 56.46 56.93 1,373,601 +0.47(+0.83%)
May 14, 2015 56.31 56.51 56.19 56.46 580,178 +0.46(+0.81%)
May 13, 2015 56.16 56.30 55.97 56.01 1,628,552 +0.09(+0.16%)
May 12, 2015 55.79 56.01 55.63 55.91 1,147,149 -0.23(-0.41%)
May 11, 2015 56.44 56.67 56.13 56.14 948,324 -0.55(-0.97%)
May 08, 2015 56.55 56.87 56.55 56.69 2,703,299 +0.67(+1.20%)
May 07, 2015 55.77 56.03 55.65 56.02 1,832,544 -0.19(-0.34%)
May 06, 2015 56.73 56.85 56.10 56.21 1,760,019 -0.70(-1.24%)
May 05, 2015 57.31 57.39 56.84 56.91 1,420,071 -0.94(-1.62%)
May 04, 2015 57.51 57.91 57.43 57.85 560,954 +0.49(+0.86%)
May 01, 2015 57.21 57.46 57.04 57.36 787,553 +0.33(+0.59%)
Apr 30, 2015 57.29 57.42 56.99 57.02 1,040,872 -0.75(-1.30%)
Apr 29, 2015 57.78 57.93 57.57 57.78 1,386,621 -0.69(-1.18%)
Apr 28, 2015 58.45 58.53 58.19 58.47 1,726,599 -0.03(-0.05%)
Apr 27, 2015 58.50 58.55 58.34 58.50 1,180,002 +0.31(+0.53%)
Apr 24, 2015 58.35 58.35 58.14 58.19 930,759 +0.07(+0.12%)
Apr 23, 2015 57.88 58.24 57.70 58.12 1,730,381 +0.24(+0.42%)
Apr 22, 2015 57.83 57.91 57.60 57.88 1,162,510 +0.59(+1.02%)
Apr 21, 2015 57.43 57.54 57.25 57.29 1,337,004 +0.40(+0.71%)
Apr 20, 2015 56.80 57.01 56.65 56.89 867,165 +0.08(+0.15%)
Apr 17, 2015 56.61 56.91 56.39 56.80 1,992,843 -0.99(-1.71%)
Apr 16, 2015 57.49 57.99 57.38 57.79 2,371,042 +0.49(+0.85%)
Apr 15, 2015 57.03 57.33 57.01 57.31 1,520,813 +0.14(+0.25%)
Apr 14, 2015 57.12 57.30 56.92 57.16 1,628,779 -0.03(-0.06%)
Apr 13, 2015 57.44 57.65 57.16 57.20 1,842,597 -0.03(-0.04%)
Apr 10, 2015 57.04 57.29 56.88 57.22 937,636 -0.01(-0.01%)
Apr 09, 2015 56.72 57.38 56.72 57.23 2,058,703 +0.97(+1.73%)
Apr 08, 2015 56.27 56.45 56.03 56.26 1,773,322 +1.32(+2.41%)
Apr 07, 2015 55.09 55.20 54.94 54.94 612,592 -0.18(-0.32%)
Apr 06, 2015 54.94 55.36 54.88 55.11 1,360,361 +0.44(+0.81%)
Apr 02, 2015 54.36 54.67 54.67 54.67 801,352 +0.57(+1.05%)
Apr 01, 2015 53.92 54.12 53.82 54.10 1,440,556 +0.52(+0.97%)
Mar 31, 2015 53.53 53.68 53.39 53.58 500,465 -0.27(-0.50%)
Mar 30, 2015 53.60 53.92 53.40 53.85 652,297 +0.87(+1.64%)
Mar 27, 2015 52.87 53.08 52.81 52.98 659,254 +0.25(+0.48%)
Mar 26, 2015 52.79 52.84 52.52 52.73 660,096 -0.09(-0.17%)
Mar 25, 2015 53.38 53.50 52.82 52.82 722,966 -0.64(-1.19%)
Mar 24, 2015 53.36 53.46 53.30 53.46 2,122,134 +0.07(+0.13%)
Mar 23, 2015 53.56 53.56 53.23 53.39 1,125,995 +0.01(+0.02%)
Mar 20, 2015 53.17 53.49 53.16 53.38 1,919,945 +0.38(+0.71%)
Mar 19, 2015 53.06 53.06 52.75 53.00 2,373,782 -0.29(-0.55%)
Mar 18, 2015 52.38 53.49 52.22 53.30 1,183,920 +0.90(+1.71%)
Mar 17, 2015 52.04 52.43 51.97 52.40 1,371,687 +0.28(+0.54%)
Mar 16, 2015 51.85 52.17 51.84 52.12 940,398 +0.65(+1.26%)
Mar 13, 2015 51.66 51.66 51.30 51.47 1,634,686 -0.48(-0.92%)
Mar 12, 2015 51.99 52.15 51.90 51.95 1,224,842 +0.43(+0.83%)
Mar 11, 2015 51.39 51.56 51.36 51.52 1,154,611 +0.29(+0.57%)
Mar 10, 2015 51.48 51.59 51.22 51.23 888,222 -1.06(-2.03%)
Mar 09, 2015 52.40 52.43 52.25 52.29 621,661 -0.05(-0.10%)
Mar 06, 2015 52.71 52.76 52.17 52.34 1,463,627 -0.49(-0.93%)
Mar 05, 2015 52.97 52.99 52.74 52.84 749,499 -0.13(-0.25%)
Mar 04, 2015 52.81 53.33 52.75 52.97 913,157 -0.36(-0.68%)
Mar 03, 2015 53.49 53.50 53.29 53.33 861,676 -0.33(-0.61%)
Mar 02, 2015 53.55 53.68 53.40 53.66 1,625,740 +0.22(+0.41%)
Feb 27, 2015 53.55 53.67 53.43 53.44 980,026 -0.09(-0.16%)
Feb 26, 2015 53.67 53.69 53.44 53.53 724,511 +0.15(+0.27%)
Feb 25, 2015 53.48 53.54 53.37 53.38 4,394,239 -0.09(-0.17%)
Feb 24, 2015 53.22 53.59 52.98 53.47 4,126,912 +0.55(+1.04%)
Feb 23, 2015 53.00 53.16 52.82 52.92 582,431 -0.38(-0.71%)
Feb 20, 2015 53.04 53.37 52.85 53.30 1,295,604 +0.26(+0.49%)
Feb 19, 2015 53.10 53.22 52.92 53.04 510,680 -0.14(-0.27%)
Feb 18, 2015 53.10 53.25 52.88 53.18 436,610 +0.01(+0.02%)
Feb 17, 2015 53.26 53.30 52.98 53.17 881,875 -0.13(-0.24%)
Feb 13, 2015 53.12 53.30 53.30 53.30 1,673,297 +0.41(+0.78%)
Feb 12, 2015 52.64 52.93 52.58 52.89 1,234,586 +0.63(+1.20%)
Feb 11, 2015 52.16 52.38 52.04 52.26 719,862 -0.18(-0.35%)
Feb 10, 2015 52.47 52.54 52.28 52.44 614,187 +0.10(+0.19%)
Feb 09, 2015 52.45 52.46 52.25 52.34 450,304 -0.23(-0.45%)
Feb 06, 2015 52.89 52.89 52.44 52.58 1,538,717 -0.66(-1.24%)
Feb 05, 2015 52.97 53.27 52.89 53.24 890,832 -0.03(-0.05%)
Feb 04, 2015 53.58 53.65 53.12 53.26 5,855,353 +0.07(+0.13%)
Feb 03, 2015 52.89 53.23 52.66 53.20 3,984,682 +0.52(+0.99%)
Feb 02, 2015 52.48 52.79 52.29 52.68 1,376,825 +0.85(+1.63%)
Jan 30, 2015 52.28 52.36 51.80 51.83 2,150,825 -1.11(-2.09%)
Jan 29, 2015 52.92 52.96 52.48 52.94 1,148,174 +0.12(+0.22%)
Jan 28, 2015 53.31 53.42 52.74 52.82 963,005 -0.39(-0.72%)
Jan 27, 2015 53.19 53.35 53.02 53.20 1,518,630 -0.38(-0.70%)
Jan 26, 2015 53.48 53.65 53.29 53.58 1,415,992 +0.14(+0.27%)
Jan 23, 2015 53.47 53.61 53.42 53.44 1,040,287 -0.06(-0.11%)
Jan 22, 2015 52.98 53.60 52.71 53.50 4,112,272 +0.69(+1.32%)
Jan 21, 2015 52.39 52.80 52.26 52.80 3,097,394 +0.93(+1.79%)
Jan 20, 2015 51.76 51.94 51.72 51.87 1,444,747 -0.18(-0.34%)
Jan 16, 2015 51.50 52.07 51.47 52.05 1,403,202 +0.18(+0.34%)
Jan 15, 2015 52.12 52.28 51.86 51.87 2,638,362 +0.44(+0.86%)
Jan 14, 2015 51.37 51.48 51.04 51.43 2,194,235 -0.26(-0.50%)
Jan 13, 2015 51.87 52.11 51.36 51.69 924,921 +0.47(+0.92%)
Jan 12, 2015 51.40 51.56 51.16 51.22 817,454 -0.15(-0.29%)
Jan 09, 2015 51.48 51.58 51.21 51.37 3,076,538 -0.03(-0.06%)
Jan 08, 2015 51.04 51.51 51.00 51.40 2,452,162 +0.87(+1.72%)
Jan 07, 2015 50.23 50.54 50.20 50.53 1,000,758 +0.87(+1.75%)
Jan 06, 2015 49.90 50.10 49.43 49.66 867,092 -0.52(-1.03%)
Jan 05, 2015 50.74 50.74 50.13 50.18 733,433 -0.58(-1.14%)
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.