Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.09 +0.29 (+1.20%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 43.51 43.51 42.88 42.91 18,316,748 -1.48(-3.33%)
Nov 27, 2020 44.07 44.47 44.07 44.39 13,323,207 +1.27(+2.94%)
Nov 25, 2020 43.03 43.19 42.91 43.12 9,320,791 -0.26(-0.59%)
Nov 24, 2020 43.21 43.40 42.99 43.38 14,267,924 +0.24(+0.55%)
Nov 23, 2020 43.53 43.53 42.77 43.14 11,167,998 -0.17(-0.40%)
Nov 20, 2020 43.09 43.40 43.05 43.31 18,507,850 +0.29(+0.68%)
Nov 19, 2020 42.88 43.09 42.82 43.02 11,041,624 -0.03(-0.06%)
Nov 18, 2020 43.30 43.31 43.05 43.05 8,643,744 -0.19(-0.44%)
Nov 17, 2020 43.10 43.40 42.99 43.24 11,912,622 -0.29(-0.67%)
Nov 16, 2020 43.50 43.69 43.31 43.53 9,914,223 +0.19(+0.44%)
Nov 13, 2020 43.25 43.43 43.07 43.34 16,199,804 +0.34(+0.79%)
Nov 12, 2020 43.30 43.55 42.85 43.00 19,754,358 -0.46(-1.05%)
Nov 11, 2020 42.81 43.57 42.80 43.46 21,815,844 +0.44(+1.02%)
Nov 10, 2020 43.40 43.54 42.92 43.02 23,479,616 -1.01(-2.30%)
Nov 09, 2020 45.07 45.14 43.96 44.04 28,306,472 +0.46(+1.05%)
Nov 06, 2020 43.38 43.79 43.26 43.58 18,330,198 +0.03(+0.06%)
Nov 05, 2020 43.79 43.82 43.20 43.55 28,254,412 +0.68(+1.58%)
Nov 04, 2020 42.20 42.95 42.04 42.88 41,282,924 +1.72(+4.17%)
Nov 03, 2020 41.11 41.39 40.95 41.16 22,073,946 +0.09(+0.22%)
Nov 02, 2020 40.99 41.09 40.78 41.07 15,034,207 +0.80(+2.00%)
Oct 30, 2020 40.38 40.40 40.07 40.26 17,019,060 -0.41(-1.01%)
Oct 29, 2020 40.63 40.83 40.48 40.68 14,058,669 +0.60(+1.50%)
Oct 28, 2020 40.38 40.42 40.00 40.07 17,377,396 -0.82(-2.01%)
Oct 27, 2020 40.66 40.93 40.53 40.89 14,979,938 +0.08(+0.20%)
Oct 26, 2020 40.74 41.09 40.47 40.81 21,826,590 -0.39(-0.95%)
Oct 23, 2020 41.04 41.22 40.88 41.20 12,311,185 +0.10(+0.24%)
Oct 22, 2020 41.17 41.20 40.93 41.10 12,409,826 +0.31(+0.76%)
Oct 21, 2020 40.87 41.05 40.74 40.79 17,555,662 +0.37(+0.90%)
Oct 20, 2020 40.34 40.58 40.29 40.43 14,584,867 +0.16(+0.41%)
Oct 19, 2020 40.37 40.51 40.16 40.26 15,021,992 -0.01(-0.02%)
Oct 16, 2020 40.32 40.35 40.14 40.27 23,506,954 +0.60(+1.52%)
Oct 15, 2020 39.52 39.73 39.45 39.67 15,817,062 -0.30(-0.75%)
Oct 14, 2020 40.36 40.36 39.95 39.97 13,750,122 -0.51(-1.26%)
Oct 13, 2020 40.46 40.57 40.32 40.48 18,210,386 -0.05(-0.13%)
Oct 12, 2020 40.41 40.57 40.30 40.54 20,845,932 +1.06(+2.68%)
Oct 09, 2020 39.23 39.57 39.23 39.48 14,227,894 +0.10(+0.25%)
Oct 08, 2020 39.20 39.43 39.16 39.38 12,906,172 +0.19(+0.49%)
Oct 07, 2020 39.16 39.28 38.99 39.19 21,774,074 +0.41(+1.06%)
Oct 06, 2020 38.80 39.00 38.67 38.78 27,117,666 +0.26(+0.66%)
Oct 05, 2020 38.27 38.54 38.24 38.52 17,878,662 +0.15(+0.38%)
Oct 02, 2020 38.24 38.79 38.21 38.37 22,291,870 -0.44(-1.13%)
Oct 01, 2020 38.69 38.88 38.52 38.81 21,809,746 +0.47(+1.21%)
Sep 30, 2020 38.03 38.40 37.99 38.35 22,367,092 +0.76(+2.02%)
Sep 29, 2020 37.44 37.68 37.42 37.59 11,388,485 -0.15(-0.39%)
Sep 28, 2020 37.73 37.75 37.57 37.74 18,003,016 +0.58(+1.55%)
Sep 25, 2020 36.93 37.21 36.73 37.16 25,627,384 -0.37(-1.00%)
Sep 24, 2020 37.40 37.72 37.34 37.53 22,042,686 -0.47(-1.25%)
Sep 23, 2020 38.35 38.38 37.99 38.01 19,779,790 -0.42(-1.09%)
Sep 22, 2020 38.60 38.60 38.21 38.43 16,087,828 -0.30(-0.78%)
Sep 21, 2020 38.42 38.76 38.18 38.73 21,684,404 -0.37(-0.93%)
Sep 18, 2020 39.29 39.29 39.05 39.10 20,040,998 +0.08(+0.21%)
Sep 17, 2020 38.89 39.16 38.85 39.01 18,123,460 -0.33(-0.84%)
Sep 16, 2020 39.48 39.59 39.34 39.34 19,258,258 -0.12(-0.30%)
Sep 15, 2020 39.53 39.59 39.36 39.46 10,882,730 +0.35(+0.89%)
Sep 14, 2020 39.15 39.19 39.02 39.11 12,508,509 +0.26(+0.68%)
Sep 11, 2020 39.02 39.10 38.70 38.85 20,478,884 +0.37(+0.97%)
Sep 10, 2020 39.00 39.06 38.44 38.47 28,201,674 -0.78(-1.98%)
Sep 09, 2020 39.01 39.32 38.92 39.25 16,964,678 +0.26(+0.68%)
Sep 08, 2020 38.79 39.19 38.77 38.99 27,042,294 -0.82(-2.06%)
Sep 04, 2020 39.79 39.97 39.15 39.81 32,882,290 +0.15(+0.37%)
Sep 03, 2020 39.99 40.03 39.35 39.66 38,947,092 -0.83(-2.05%)
Sep 02, 2020 40.64 40.68 40.14 40.49 18,000,960 -0.16(-0.40%)
Sep 01, 2020 40.30 40.66 40.26 40.66 18,794,946 +0.52(+1.30%)
Aug 31, 2020 40.22 40.28 39.85 40.14 20,011,552 -0.94(-2.29%)
Aug 28, 2020 40.85 41.10 40.77 41.08 11,975,158 +0.33(+0.81%)
Aug 27, 2020 40.95 40.95 40.52 40.75 19,539,694 -0.08(-0.20%)
Aug 26, 2020 40.72 40.91 40.71 40.83 14,684,796 -0.07(-0.18%)
Aug 25, 2020 40.53 40.93 40.46 40.90 26,326,194 +0.16(+0.40%)
Aug 24, 2020 40.88 40.93 40.62 40.74 17,207,072 +0.44(+1.09%)
Aug 21, 2020 39.96 40.36 39.91 40.30 19,180,232 +0.36(+0.89%)
Aug 20, 2020 39.48 39.95 39.38 39.94 19,414,250 +0.18(+0.46%)
Aug 19, 2020 40.05 40.05 39.73 39.76 26,254,734 -0.42(-1.05%)
Aug 18, 2020 40.26 40.32 39.99 40.18 25,897,460 +0.16(+0.39%)
Aug 17, 2020 39.77 40.06 39.74 40.03 23,413,026 +0.73(+1.86%)
Aug 14, 2020 39.21 39.31 39.18 39.30 14,599,954 +0.21(+0.54%)
Aug 13, 2020 39.10 39.10 38.88 39.09 18,077,936 -0.07(-0.19%)
Aug 12, 2020 39.05 39.26 39.00 39.16 27,677,290 +0.57(+1.47%)
Aug 11, 2020 38.89 38.98 38.56 38.59 23,032,510 -0.04(-0.09%)
Aug 10, 2020 38.54 38.66 38.34 38.63 16,310,425 +0.27(+0.71%)
Aug 07, 2020 38.42 38.54 38.12 38.36 32,823,802 -0.77(-1.96%)
Aug 06, 2020 39.02 39.18 38.87 39.12 19,259,602 +0.03(+0.07%)
Aug 05, 2020 39.18 39.38 39.05 39.10 13,027,465 +0.00(+0.00%)
Aug 04, 2020 38.92 39.11 38.86 39.10 27,278,188 +0.87(+2.27%)
Aug 03, 2020 38.22 38.37 38.15 38.23 20,423,884 +0.46(+1.21%)
Jul 31, 2020 37.99 38.03 37.52 37.77 23,737,398 -0.37(-0.98%)
Jul 30, 2020 38.07 38.21 37.78 38.15 15,878,397 -0.40(-1.04%)
Jul 29, 2020 38.46 38.63 38.34 38.55 15,810,158 +0.58(+1.51%)
Jul 28, 2020 38.23 38.29 37.95 37.97 13,262,666 -0.34(-0.88%)
Jul 27, 2020 38.17 38.40 38.04 38.31 18,977,652 -0.08(-0.21%)
Jul 24, 2020 38.16 38.43 38.08 38.39 22,052,884 -0.32(-0.83%)
Jul 23, 2020 38.99 39.11 38.67 38.71 23,713,996 -0.29(-0.75%)
Jul 22, 2020 39.21 39.27 38.81 39.00 26,817,910 -0.56(-1.41%)
Jul 21, 2020 39.92 39.94 39.52 39.56 22,644,966 +0.20(+0.51%)
Jul 20, 2020 39.21 39.47 39.09 39.36 19,321,826 +0.50(+1.29%)
Jul 17, 2020 38.90 39.00 38.72 38.86 16,150,079 +0.07(+0.19%)
Jul 16, 2020 38.50 38.85 38.47 38.79 24,709,296 -0.90(-2.28%)
Jul 15, 2020 39.88 39.93 39.62 39.69 24,492,762 -0.21(-0.53%)
Jul 14, 2020 39.51 40.06 39.46 39.90 27,598,976 -0.31(-0.77%)
Jul 13, 2020 40.63 40.95 40.15 40.21 24,393,554 -0.47(-1.14%)
Jul 10, 2020 40.78 40.84 40.49 40.68 20,011,536 -0.61(-1.48%)
Jul 09, 2020 41.82 41.94 41.06 41.29 37,081,140 -0.28(-0.68%)
Jul 08, 2020 41.03 41.59 40.95 41.57 33,318,514 +1.30(+3.22%)
Jul 07, 2020 40.34 40.72 40.26 40.27 27,205,840 -1.18(-2.84%)
Jul 06, 2020 40.66 41.48 40.64 41.45 73,778,256 +3.60(+9.50%)
Jul 02, 2020 37.77 38.02 37.69 37.85 31,083,212 +1.19(+3.24%)
Jul 01, 2020 36.50 36.94 36.48 36.67 24,594,558 +0.42(+1.16%)
Jun 30, 2020 36.38 36.45 36.06 36.25 19,558,876 -0.32(-0.87%)
Jun 29, 2020 36.48 36.62 36.34 36.57 14,048,784 -0.13(-0.35%)
Jun 26, 2020 36.87 36.90 36.53 36.69 14,889,761 -0.35(-0.94%)
Jun 25, 2020 36.76 37.11 36.74 37.04 14,849,637 +0.09(+0.25%)
Jun 24, 2020 37.15 37.25 36.69 36.95 19,352,604 -0.38(-1.03%)
Jun 23, 2020 37.46 37.57 37.31 37.33 13,693,845 +0.25(+0.66%)
Jun 22, 2020 36.69 37.09 36.65 37.09 14,828,045 +0.27(+0.74%)
Jun 19, 2020 37.30 37.30 36.62 36.81 28,096,650 +0.05(+0.15%)
Jun 18, 2020 36.62 36.81 36.58 36.76 12,804,428 +0.13(+0.35%)
Jun 17, 2020 36.59 36.79 36.53 36.63 12,696,339 +0.15(+0.40%)
Jun 16, 2020 37.08 37.13 36.33 36.48 28,975,124 +0.28(+0.78%)
Jun 15, 2020 35.74 36.39 35.70 36.20 28,407,408 -0.33(-0.89%)
Jun 12, 2020 36.64 36.66 36.07 36.53 27,495,550 +0.45(+1.25%)
Jun 11, 2020 36.59 36.80 36.07 36.07 35,438,848 -1.56(-4.14%)
Jun 10, 2020 37.44 37.71 37.15 37.63 17,782,986 +0.44(+1.19%)
Jun 09, 2020 37.01 37.31 36.88 37.19 18,808,982 -0.18(-0.48%)
Jun 08, 2020 37.10 37.39 37.00 37.37 18,679,804 -0.19(-0.51%)
Jun 05, 2020 37.53 37.70 37.41 37.56 21,396,030 +0.82(+2.24%)
Jun 04, 2020 36.78 36.99 36.62 36.74 20,971,598 -0.54(-1.46%)
Jun 03, 2020 37.01 37.34 36.96 37.28 25,981,738 +0.62(+1.70%)
Jun 02, 2020 36.29 36.76 36.22 36.65 28,322,802 +0.64(+1.79%)
Jun 01, 2020 35.61 36.04 35.52 36.01 24,914,134 +0.65(+1.84%)
May 29, 2020 35.06 35.40 34.69 35.36 54,273,584 +0.72(+2.09%)
May 28, 2020 34.85 35.09 34.58 34.63 31,169,986 +0.11(+0.31%)
May 27, 2020 34.69 34.71 34.23 34.53 31,368,462 -0.19(-0.55%)
May 26, 2020 34.98 35.09 34.58 34.72 44,636,496 +0.76(+2.24%)
May 22, 2020 34.13 34.15 33.81 33.96 44,326,496 -0.94(-2.70%)
May 21, 2020 35.15 35.30 34.82 34.90 36,649,684 -0.98(-2.73%)
May 20, 2020 35.91 36.07 35.65 35.88 26,172,436 +0.52(+1.46%)
May 19, 2020 35.58 35.75 35.35 35.36 23,822,952 -0.37(-1.04%)
May 18, 2020 35.31 35.80 35.30 35.73 30,610,228 +1.37(+3.98%)
May 15, 2020 34.27 34.47 34.23 34.36 28,095,784 -0.51(-1.45%)
May 14, 2020 34.42 34.95 34.33 34.87 37,155,972 -0.14(-0.41%)
May 13, 2020 35.38 35.42 34.75 35.01 47,110,136 +0.11(+0.31%)
May 12, 2020 35.23 35.44 34.91 34.91 43,144,608 -0.31(-0.87%)
May 11, 2020 35.20 35.34 35.11 35.21 17,859,774 -0.16(-0.46%)
May 08, 2020 35.14 35.46 35.11 35.38 30,704,232 +0.79(+2.28%)
May 07, 2020 34.70 34.76 34.50 34.59 17,701,090 +0.09(+0.26%)
May 06, 2020 34.79 34.84 34.46 34.50 19,183,444 +0.09(+0.26%)
May 05, 2020 34.41 34.56 34.34 34.41 27,952,372 +0.34(+1.01%)
May 04, 2020 33.81 34.07 33.70 34.06 31,042,368 +0.32(+0.94%)
May 01, 2020 34.25 34.30 33.68 33.75 60,192,536 -1.20(-3.42%)
Apr 30, 2020 35.78 35.98 34.84 34.94 50,234,532 -0.94(-2.62%)
Apr 29, 2020 35.86 36.04 35.77 35.88 22,425,914 +0.57(+1.62%)
Apr 28, 2020 35.88 35.89 35.31 35.31 26,107,796 +0.04(+0.10%)
Apr 27, 2020 35.03 35.30 34.98 35.28 18,672,948 +0.70(+2.02%)
Apr 24, 2020 34.54 34.58 34.31 34.58 14,117,579 +0.34(+1.01%)
Apr 23, 2020 34.52 34.84 34.23 34.24 21,611,220 -0.14(-0.42%)
Apr 22, 2020 34.40 34.43 34.29 34.38 18,692,040 +0.81(+2.43%)
Apr 21, 2020 33.81 33.94 33.56 33.57 28,403,282 -0.92(-2.68%)
Apr 20, 2020 34.52 34.84 34.44 34.49 19,886,990 -0.29(-0.83%)
Apr 17, 2020 34.79 34.83 34.49 34.78 32,475,114 +0.59(+1.72%)
Apr 16, 2020 34.25 34.26 33.99 34.19 22,991,006 +0.14(+0.40%)
Apr 15, 2020 34.13 34.25 33.93 34.06 28,110,530 -0.81(-2.31%)
Apr 14, 2020 34.88 35.00 34.76 34.86 39,605,676 +0.54(+1.58%)
Apr 13, 2020 34.28 34.40 33.96 34.32 23,273,074 +0.03(+0.08%)
Apr 09, 2020 34.64 34.87 34.26 34.29 24,220,936 -0.23(-0.66%)
Apr 08, 2020 34.32 34.62 34.11 34.52 16,262,930 +0.03(+0.08%)
Apr 07, 2020 35.34 35.40 34.33 34.49 31,981,948 -0.11(-0.31%)
Apr 06, 2020 34.25 34.67 34.15 34.60 26,074,964 +1.20(+3.58%)
Apr 03, 2020 33.78 33.90 33.29 33.40 20,863,164 -0.45(-1.34%)
Apr 02, 2020 33.44 33.92 33.33 33.86 36,517,784 +1.25(+3.83%)
Apr 01, 2020 33.40 33.51 32.59 32.61 31,372,022 -1.39(-4.08%)
Mar 31, 2020 33.96 34.32 33.78 33.99 18,857,508 +0.13(+0.37%)
Mar 30, 2020 33.24 33.88 33.06 33.87 24,846,882 +1.18(+3.60%)
Mar 27, 2020 32.83 33.22 32.61 32.69 43,604,448 -2.04(-5.87%)
Mar 26, 2020 33.80 34.77 33.44 34.73 37,598,260 +0.92(+2.73%)
Mar 25, 2020 33.39 34.17 33.11 33.80 36,585,940 +0.51(+1.52%)
Mar 24, 2020 32.94 33.31 32.62 33.29 43,560,760 +2.11(+6.77%)
Mar 23, 2020 31.57 31.63 30.73 31.18 41,929,108 -0.02(-0.06%)
Mar 20, 2020 32.19 32.29 30.93 31.20 56,580,972 +0.58(+1.89%)
Mar 19, 2020 30.42 31.30 29.98 30.62 43,476,024 -0.14(-0.44%)
Mar 18, 2020 30.42 31.29 30.08 30.76 62,002,288 -1.85(-5.67%)
Mar 17, 2020 31.60 32.71 31.16 32.61 45,843,688 +1.90(+6.19%)
Mar 16, 2020 30.68 32.18 30.47 30.70 53,233,328 -3.52(-10.29%)
Mar 13, 2020 34.86 34.89 32.86 34.23 73,087,560 +1.81(+5.59%)
Mar 12, 2020 32.73 33.07 31.96 32.42 86,863,456 -2.72(-7.73%)
Mar 11, 2020 35.40 35.59 35.01 35.13 54,601,860 -1.24(-3.41%)
Mar 10, 2020 36.20 36.43 35.60 36.37 51,621,684 +1.39(+3.96%)
Mar 09, 2020 34.88 35.39 34.42 34.99 63,655,616 -1.47(-4.02%)
Mar 06, 2020 36.45 36.60 36.11 36.45 51,600,528 -0.74(-2.00%)
Mar 05, 2020 37.50 37.61 37.10 37.20 45,157,980 -0.16(-0.44%)
Mar 04, 2020 37.27 37.41 37.12 37.36 33,695,808 +0.40(+1.08%)
Mar 03, 2020 37.11 37.66 36.74 36.96 67,198,184 -0.24(-0.63%)
Mar 02, 2020 36.81 37.20 36.64 37.20 53,088,828 +0.38(+1.03%)
Feb 28, 2020 35.98 36.85 35.63 36.82 65,906,404 +0.23(+0.62%)
Feb 27, 2020 36.98 37.11 36.41 36.59 54,849,304 -0.28(-0.76%)
Feb 26, 2020 37.02 37.23 36.84 36.87 50,697,312 +0.53(+1.45%)
Feb 25, 2020 37.05 37.09 36.31 36.35 60,021,252 -0.35(-0.96%)
Feb 24, 2020 36.52 36.97 36.47 36.70 60,407,556 -1.35(-3.55%)
Feb 21, 2020 38.18 38.20 37.98 38.05 40,273,840 +0.00(+0.00%)
Feb 20, 2020 38.30 38.37 38.00 38.05 36,635,908 -0.41(-1.06%)
Feb 19, 2020 38.52 38.55 38.40 38.46 18,379,008 +0.26(+0.69%)
Feb 18, 2020 38.16 38.29 38.13 38.19 20,891,892 -0.08(-0.21%)
Feb 14, 2020 38.46 38.48 38.16 38.27 23,135,216 -0.04(-0.09%)
Feb 13, 2020 38.33 38.48 38.25 38.31 31,964,992 -0.51(-1.31%)
Feb 12, 2020 38.62 38.89 38.52 38.82 25,902,652 +0.52(+1.35%)
Feb 11, 2020 38.21 38.45 38.18 38.30 33,681,268 +0.72(+1.93%)
Feb 10, 2020 37.39 37.60 37.39 37.58 21,925,646 +0.22(+0.58%)
Feb 07, 2020 37.58 37.60 37.26 37.36 29,843,584 -0.34(-0.89%)
Feb 06, 2020 37.99 37.99 37.62 37.70 35,969,948 +0.25(+0.68%)
Feb 05, 2020 37.89 37.91 37.37 37.44 32,512,056 +0.13(+0.34%)
Feb 04, 2020 37.29 37.49 37.22 37.31 45,063,568 +0.98(+2.69%)
Feb 03, 2020 36.23 36.55 36.22 36.34 34,704,376 +0.35(+0.98%)
Jan 31, 2020 36.15 36.17 35.78 35.98 54,482,200 -0.86(-2.33%)
Jan 30, 2020 36.48 36.94 36.27 36.84 58,055,072 -0.46(-1.24%)
Jan 29, 2020 37.51 37.59 37.25 37.31 37,787,332 +0.23(+0.61%)
Jan 28, 2020 36.86 37.21 36.66 37.08 49,740,508 +0.48(+1.31%)
Jan 27, 2020 36.27 37.08 36.05 36.60 110,378,456 -1.75(-4.56%)
Jan 24, 2020 38.77 38.80 38.12 38.35 55,023,460 -0.51(-1.31%)
Jan 23, 2020 38.50 38.95 38.34 38.85 67,003,108 -0.51(-1.29%)
Jan 22, 2020 39.61 39.61 39.22 39.36 47,339,424 +0.43(+1.12%)
Jan 21, 2020 39.15 39.26 38.92 38.93 67,928,184 -1.92(-4.70%)
Jan 17, 2020 40.78 40.85 40.67 40.85 19,947,188 +0.19(+0.47%)
Jan 16, 2020 40.49 40.66 40.45 40.66 20,327,642 +0.30(+0.74%)
Jan 15, 2020 40.39 40.48 40.34 40.36 21,111,842 -0.23(-0.56%)
Jan 14, 2020 40.50 40.64 40.43 40.58 44,222,148 -0.42(-1.02%)
Jan 13, 2020 40.57 41.01 40.52 41.00 33,991,280 +0.69(+1.71%)
Jan 10, 2020 40.25 40.40 40.17 40.31 23,505,736 +0.13(+0.32%)
Jan 09, 2020 40.16 40.21 40.06 40.19 26,559,518 +0.36(+0.91%)
Jan 08, 2020 39.57 40.03 39.52 39.82 30,525,352 -0.03(-0.07%)
Jan 07, 2020 39.86 39.93 39.75 39.85 17,806,204 -0.10(-0.25%)
Jan 06, 2020 39.77 39.96 39.74 39.95 14,012,071 +0.19(+0.48%)
Jan 03, 2020 39.83 40.07 39.75 39.76 23,138,972 -0.88(-2.16%)
Jan 02, 2020 40.20 40.64 40.17 40.64 28,219,582 +1.13(+2.87%)
Dec 31, 2019 39.45 39.57 39.30 39.51 15,074,418 +0.13(+0.32%)
Dec 30, 2019 39.76 39.77 39.35 39.38 14,489,144 -0.20(-0.50%)
Dec 27, 2019 39.61 39.71 39.49 39.58 22,330,230 +0.14(+0.37%)
Dec 26, 2019 39.21 39.45 39.17 39.43 11,764,811 +0.39(+1.00%)
Dec 24, 2019 39.03 39.09 38.96 39.04 5,267,697 +0.07(+0.19%)
Dec 23, 2019 38.94 39.04 38.88 38.97 9,605,753 -0.04(-0.09%)
Dec 20, 2019 38.99 39.13 38.97 39.01 28,852,178 +0.15(+0.40%)
Dec 19, 2019 38.73 38.87 38.72 38.85 12,098,471 -0.08(-0.21%)
Dec 18, 2019 38.96 38.99 38.89 38.94 12,669,323 +0.11(+0.28%)
Dec 17, 2019 38.74 38.92 38.69 38.83 29,956,762 +0.49(+1.28%)
Dec 16, 2019 38.35 38.41 38.27 38.34 29,492,456 +0.48(+1.26%)
Dec 13, 2019 38.16 38.56 37.85 37.86 62,094,788 -0.16(-0.42%)
Dec 12, 2019 37.31 38.06 37.29 38.02 70,071,232 +0.68(+1.83%)
Dec 11, 2019 37.07 37.39 37.03 37.34 43,015,868 +0.71(+1.94%)
Dec 10, 2019 36.62 36.70 36.55 36.62 13,106,433 +0.14(+0.39%)
Dec 09, 2019 36.68 36.74 36.48 36.48 17,058,154 -0.17(-0.46%)
Dec 06, 2019 36.75 36.78 36.63 36.65 19,693,378 +0.30(+0.83%)
Dec 05, 2019 36.38 36.45 36.29 36.35 18,273,750 +0.02(+0.05%)
Dec 04, 2019 36.36 36.41 36.30 36.33 16,178,386 +0.15(+0.42%)
Dec 03, 2019 36.06 36.18 35.87 36.18 33,891,268 -0.21(-0.59%)
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.