Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.12 +0.32 (+1.32%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.40 36.46 36.30 36.38 29,573,034 -1.00(-2.69%)
Nov 27, 2019 37.34 37.43 37.27 37.39 13,844,550 -0.04(-0.09%)
Nov 26, 2019 37.29 37.47 37.16 37.42 23,679,644 +0.09(+0.24%)
Nov 25, 2019 37.15 37.38 37.08 37.34 29,874,306 +0.61(+1.67%)
Nov 22, 2019 36.82 36.83 36.62 36.72 16,573,740 -0.06(-0.17%)
Nov 21, 2019 36.63 36.78 36.54 36.78 23,154,386 -0.05(-0.14%)
Nov 20, 2019 36.94 37.04 36.70 36.84 27,439,380 -0.20(-0.55%)
Nov 19, 2019 37.18 37.20 36.95 37.04 30,991,106 +0.37(+1.02%)
Nov 18, 2019 36.75 36.80 36.66 36.67 16,483,565 +0.12(+0.32%)
Nov 15, 2019 36.49 36.60 36.44 36.55 26,730,424 +0.08(+0.22%)
Nov 14, 2019 36.42 36.51 36.27 36.47 29,104,598 -0.10(-0.27%)
Nov 13, 2019 36.48 36.68 36.46 36.57 35,425,008 -0.50(-1.34%)
Nov 12, 2019 37.22 37.28 37.00 37.07 30,081,876 -0.33(-0.88%)
Nov 11, 2019 37.13 37.41 37.12 37.40 25,863,452 -0.59(-1.54%)
Nov 08, 2019 38.04 38.11 37.85 37.98 38,125,060 -0.28(-0.72%)
Nov 07, 2019 38.28 38.46 38.18 38.26 36,416,908 +0.32(+0.84%)
Nov 06, 2019 38.13 38.17 37.90 37.94 25,029,404 -0.07(-0.19%)
Nov 05, 2019 38.01 38.06 37.90 38.01 25,054,788 +0.23(+0.61%)
Nov 04, 2019 37.90 37.96 37.72 37.78 33,837,348 +0.45(+1.21%)
Nov 01, 2019 37.18 37.37 37.15 37.33 35,565,440 +0.76(+2.07%)
Oct 31, 2019 36.70 36.71 36.40 36.57 27,769,606 -0.16(-0.44%)
Oct 30, 2019 36.60 36.79 36.44 36.73 25,820,720 -0.12(-0.31%)
Oct 29, 2019 36.78 36.94 36.77 36.85 18,584,696 -0.37(-1.00%)
Oct 28, 2019 37.21 37.31 37.20 37.22 25,760,140 +0.35(+0.94%)
Oct 25, 2019 36.62 36.93 36.60 36.87 20,577,566 +0.23(+0.63%)
Oct 24, 2019 36.76 36.77 36.60 36.64 15,883,113 -0.03(-0.07%)
Oct 23, 2019 36.55 36.70 36.49 36.67 18,028,064 -0.11(-0.29%)
Oct 22, 2019 36.80 36.88 36.76 36.78 17,969,770 -0.30(-0.82%)
Oct 21, 2019 37.02 37.08 36.90 37.08 20,975,524 +0.43(+1.16%)
Oct 18, 2019 36.85 36.96 36.65 36.65 28,529,068 -0.40(-1.08%)
Oct 17, 2019 37.12 37.15 37.00 37.05 18,857,448 +0.15(+0.41%)
Oct 16, 2019 36.85 36.98 36.79 36.90 18,312,970 -0.02(-0.05%)
Oct 15, 2019 36.75 37.06 36.73 36.92 25,978,222 +0.35(+0.95%)
Oct 14, 2019 36.74 36.78 36.57 36.57 13,679,317 -0.16(-0.44%)
Oct 11, 2019 36.88 37.05 36.63 36.73 54,820,660 +0.52(+1.42%)
Oct 10, 2019 35.94 36.30 35.92 36.22 39,358,508 +0.44(+1.24%)
Oct 09, 2019 35.82 35.92 35.72 35.77 31,576,344 +0.50(+1.41%)
Oct 08, 2019 35.50 35.58 35.26 35.27 33,074,286 -0.24(-0.68%)
Oct 07, 2019 35.54 35.76 35.48 35.51 25,441,890 -0.25(-0.70%)
Oct 04, 2019 35.56 35.79 35.44 35.76 26,709,158 -0.06(-0.17%)
Oct 03, 2019 35.66 35.84 35.50 35.82 26,932,858 +0.57(+1.61%)
Oct 02, 2019 35.27 35.33 35.10 35.26 26,154,540 +0.04(+0.10%)
Oct 01, 2019 35.46 35.49 35.10 35.22 28,701,896 -0.15(-0.43%)
Sep 30, 2019 35.45 35.58 35.35 35.37 23,550,450 +0.31(+0.89%)
Sep 27, 2019 35.46 35.58 34.88 35.06 62,120,444 -0.41(-1.15%)
Sep 26, 2019 35.57 35.61 35.37 35.47 28,909,002 -0.24(-0.67%)
Sep 25, 2019 35.60 35.75 35.42 35.71 20,841,112 +0.12(+0.35%)
Sep 24, 2019 35.84 35.85 35.53 35.58 29,056,286 -0.44(-1.21%)
Sep 23, 2019 35.80 36.03 35.79 36.02 17,306,156 -0.01(-0.02%)
Sep 20, 2019 36.20 36.26 35.90 36.03 35,676,832 -0.13(-0.37%)
Sep 19, 2019 36.30 36.38 36.14 36.16 20,385,958 -0.26(-0.71%)
Sep 18, 2019 36.52 36.56 36.17 36.42 22,777,192 -0.25(-0.68%)
Sep 17, 2019 36.41 36.70 36.36 36.67 16,193,109 -0.18(-0.48%)
Sep 16, 2019 36.90 36.99 36.77 36.85 35,444,504 -0.39(-1.05%)
Sep 13, 2019 37.19 37.30 37.14 37.24 21,418,208 +0.37(+1.01%)
Sep 12, 2019 36.84 37.14 36.71 36.86 27,768,252 +0.13(+0.36%)
Sep 11, 2019 36.62 36.78 36.54 36.73 31,278,088 +0.55(+1.52%)
Sep 10, 2019 36.20 36.31 36.11 36.18 17,120,194 +0.02(+0.05%)
Sep 09, 2019 36.14 36.24 36.06 36.16 15,637,290 +0.07(+0.20%)
Sep 06, 2019 36.15 36.18 36.07 36.09 18,074,542 +0.07(+0.20%)
Sep 05, 2019 36.01 36.15 35.98 36.02 31,146,380 +0.43(+1.20%)
Sep 04, 2019 35.58 35.60 35.40 35.59 33,841,240 +0.82(+2.35%)
Sep 03, 2019 34.66 34.78 34.58 34.78 19,052,652 +0.01(+0.03%)
Aug 30, 2019 34.86 34.86 34.65 34.77 17,464,454 -0.01(-0.03%)
Aug 29, 2019 34.71 34.84 34.58 34.78 24,213,054 +0.25(+0.72%)
Aug 28, 2019 34.38 34.59 34.30 34.53 16,071,736 -0.04(-0.13%)
Aug 27, 2019 34.70 34.80 34.53 34.57 20,279,360 +0.01(+0.03%)
Aug 26, 2019 34.59 34.62 34.41 34.56 25,611,228 +0.49(+1.43%)
Aug 23, 2019 34.55 34.86 34.02 34.07 49,160,868 -0.63(-1.82%)
Aug 22, 2019 34.77 34.84 34.57 34.70 18,361,726 -0.27(-0.76%)
Aug 21, 2019 35.09 35.09 34.82 34.97 24,637,214 +0.30(+0.87%)
Aug 20, 2019 34.84 34.85 34.63 34.67 17,826,474 -0.12(-0.36%)
Aug 19, 2019 35.04 35.08 34.70 34.79 30,522,282 +0.49(+1.42%)
Aug 16, 2019 34.19 34.39 34.19 34.30 30,183,010 +0.36(+1.07%)
Aug 15, 2019 33.96 34.06 33.74 33.94 39,054,648 +0.46(+1.38%)
Aug 14, 2019 33.67 33.78 33.47 33.48 58,627,548 -1.07(-3.09%)
Aug 13, 2019 33.85 34.83 33.78 34.54 54,886,852 +0.54(+1.59%)
Aug 12, 2019 33.95 34.11 33.88 34.00 27,357,930 -0.43(-1.24%)
Aug 09, 2019 34.51 34.58 34.21 34.43 30,171,644 -0.39(-1.12%)
Aug 08, 2019 34.61 34.82 34.52 34.82 24,348,234 +0.29(+0.85%)
Aug 07, 2019 34.07 34.53 33.91 34.53 34,192,680 +0.17(+0.49%)
Aug 06, 2019 34.62 34.68 34.18 34.36 41,449,572 +0.32(+0.94%)
Aug 05, 2019 34.52 34.58 33.84 34.04 69,394,984 -1.39(-3.91%)
Aug 02, 2019 35.64 35.73 35.33 35.42 39,277,948 -0.28(-0.77%)
Aug 01, 2019 36.67 36.89 35.60 35.70 73,630,320 -0.83(-2.26%)
Jul 31, 2019 36.92 36.92 36.18 36.53 33,389,342 -0.50(-1.34%)
Jul 30, 2019 37.04 37.09 36.92 37.02 17,182,574 -0.23(-0.62%)
Jul 29, 2019 37.34 37.35 37.18 37.26 12,822,141 -0.28(-0.73%)
Jul 26, 2019 37.61 37.62 37.47 37.53 10,628,933 +0.05(+0.14%)
Jul 25, 2019 37.76 37.76 37.46 37.48 20,896,474 -0.26(-0.68%)
Jul 24, 2019 37.59 37.76 37.59 37.74 14,595,052 +0.20(+0.52%)
Jul 23, 2019 37.50 37.62 37.39 37.54 23,940,958 +0.14(+0.38%)
Jul 22, 2019 37.52 37.58 37.40 37.40 18,748,718 -0.35(-0.92%)
Jul 19, 2019 37.96 37.98 37.67 37.74 21,320,652 +0.20(+0.54%)
Jul 18, 2019 37.43 37.63 37.38 37.54 27,621,482 +0.10(+0.26%)
Jul 17, 2019 37.59 37.63 37.42 37.44 10,983,115 -0.04(-0.12%)
Jul 16, 2019 37.65 37.71 37.48 37.49 10,374,115 -0.06(-0.17%)
Jul 15, 2019 37.52 37.60 37.49 37.55 14,190,533 +0.11(+0.28%)
Jul 12, 2019 37.50 37.52 37.36 37.44 14,266,390 +0.14(+0.38%)
Jul 11, 2019 37.47 37.49 37.21 37.30 17,281,932 -0.19(-0.50%)
Jul 10, 2019 37.59 37.70 37.44 37.49 16,422,410 +0.11(+0.29%)
Jul 09, 2019 37.18 37.44 37.18 37.38 17,894,688 -0.22(-0.59%)
Jul 08, 2019 37.58 37.70 37.51 37.60 17,788,342 -0.28(-0.75%)
Jul 05, 2019 37.94 38.00 37.79 37.89 23,101,180 -0.44(-1.16%)
Jul 03, 2019 38.27 38.37 38.22 38.33 11,141,465 -0.14(-0.37%)
Jul 02, 2019 38.51 38.59 38.39 38.47 28,314,926 -0.10(-0.25%)
Jul 01, 2019 39.01 39.12 38.42 38.57 44,752,600 +0.56(+1.47%)
Jun 28, 2019 38.00 38.02 37.86 38.01 18,522,262 -0.02(-0.05%)
Jun 27, 2019 37.89 38.03 37.80 38.03 19,110,740 +0.42(+1.11%)
Jun 26, 2019 37.57 37.73 37.53 37.61 19,027,358 +0.44(+1.20%)
Jun 25, 2019 37.36 37.37 37.14 37.17 23,511,718 -0.56(-1.48%)
Jun 24, 2019 37.82 37.93 37.77 37.73 18,883,776 -0.04(-0.12%)
Jun 21, 2019 37.78 37.96 37.75 37.77 25,275,306 -0.19(-0.49%)
Jun 20, 2019 38.06 38.13 37.78 37.96 36,939,932 +0.70(+1.88%)
Jun 19, 2019 37.11 37.46 37.02 37.26 32,856,582 +0.28(+0.77%)
Jun 18, 2019 36.38 37.04 36.36 36.97 56,688,964 +1.05(+2.92%)
Jun 17, 2019 35.87 36.01 35.82 35.92 16,937,326 +0.30(+0.84%)
Jun 14, 2019 35.79 35.80 35.62 35.62 17,816,356 -0.34(-0.95%)
Jun 13, 2019 36.05 36.08 35.83 35.97 14,515,134 +0.19(+0.54%)
Jun 12, 2019 35.91 35.96 35.68 35.77 30,264,638 -0.66(-1.81%)
Jun 11, 2019 36.56 36.62 36.32 36.43 34,345,160 +0.40(+1.12%)
Jun 10, 2019 36.02 36.24 35.92 36.03 26,732,634 +0.38(+1.06%)
Jun 07, 2019 35.71 36.05 35.62 35.65 30,931,746 +0.33(+0.92%)
Jun 06, 2019 35.22 35.44 35.18 35.32 19,476,350 +0.02(+0.05%)
Jun 05, 2019 35.40 35.43 35.13 35.31 26,486,802 -0.23(-0.64%)
Jun 04, 2019 35.36 35.58 35.28 35.54 29,158,326 -0.13(-0.37%)
Jun 03, 2019 35.62 35.80 35.54 35.67 24,345,150 +0.15(+0.42%)
May 31, 2019 35.30 35.60 35.24 35.52 24,731,008 -0.11(-0.30%)
May 30, 2019 35.54 35.69 35.48 35.62 20,299,488 +0.01(+0.02%)
May 29, 2019 35.32 35.63 35.28 35.61 28,809,932 +0.31(+0.87%)
May 28, 2019 35.54 35.63 35.29 35.31 23,083,916 +0.18(+0.50%)
May 24, 2019 35.39 35.42 35.10 35.13 23,818,186 -0.17(-0.47%)
May 23, 2019 35.21 35.35 35.11 35.30 37,510,668 -0.44(-1.23%)
May 22, 2019 35.70 35.82 35.61 35.74 24,467,088 -0.20(-0.56%)
May 21, 2019 35.89 35.97 35.75 35.94 27,916,268 +0.39(+1.09%)
May 20, 2019 35.57 35.75 35.45 35.55 31,229,920 -0.49(-1.37%)
May 17, 2019 35.93 36.26 35.90 36.05 56,445,544 -0.61(-1.66%)
May 16, 2019 36.65 36.93 36.63 36.65 32,694,594 +0.17(+0.46%)
May 15, 2019 36.29 36.57 36.27 36.49 40,048,484 +0.18(+0.48%)
May 14, 2019 36.33 36.49 36.19 36.31 48,176,688 +0.57(+1.60%)
May 13, 2019 35.81 35.90 35.47 35.74 78,889,616 -1.19(-3.22%)
May 10, 2019 36.74 37.10 36.31 36.93 48,787,088 +0.24(+0.65%)
May 09, 2019 36.48 36.97 36.14 36.69 59,640,952 -0.63(-1.70%)
May 08, 2019 37.35 37.60 37.19 37.32 45,744,000 -0.12(-0.33%)
May 07, 2019 37.81 37.86 37.21 37.44 57,465,072 -1.04(-2.70%)
May 06, 2019 38.00 38.59 37.95 38.48 54,003,096 -1.03(-2.61%)
May 03, 2019 39.31 39.56 39.28 39.51 28,385,028 +0.70(+1.79%)
May 02, 2019 39.00 39.09 38.72 38.82 26,021,318 -0.14(-0.36%)
May 01, 2019 39.31 39.57 38.93 38.96 34,607,696 -0.18(-0.47%)
Apr 30, 2019 39.17 39.29 38.96 39.14 26,398,136 -0.24(-0.60%)
Apr 29, 2019 39.37 39.42 39.31 39.38 17,675,934 +0.14(+0.36%)
Apr 26, 2019 39.19 39.25 39.04 39.24 22,338,982 +0.23(+0.59%)
Apr 25, 2019 38.93 39.01 38.76 39.01 28,822,374 -0.25(-0.63%)
Apr 24, 2019 39.62 39.62 39.17 39.26 38,279,852 -0.60(-1.50%)
Apr 23, 2019 39.80 39.97 39.75 39.85 20,732,082 -0.01(-0.02%)
Apr 22, 2019 39.67 39.92 39.62 39.86 24,822,292 -0.37(-0.92%)
Apr 18, 2019 40.07 40.32 40.00 40.23 33,603,380 +0.06(+0.15%)
Apr 17, 2019 40.38 40.43 40.13 40.17 30,537,638 +0.05(+0.13%)
Apr 16, 2019 40.12 40.14 39.97 40.12 33,122,512 +0.59(+1.49%)
Apr 15, 2019 39.75 39.76 39.44 39.53 32,290,944 -0.45(-1.12%)
Apr 12, 2019 40.03 40.08 39.93 39.98 25,454,924 +0.48(+1.23%)
Apr 11, 2019 39.62 39.62 39.38 39.49 28,606,000 -0.55(-1.38%)
Apr 10, 2019 40.00 40.11 39.90 40.05 21,226,414 -0.08(-0.20%)
Apr 09, 2019 40.18 40.20 40.06 40.13 16,398,500 -0.09(-0.22%)
Apr 08, 2019 40.19 40.30 40.06 40.22 30,809,714 -0.12(-0.31%)
Apr 05, 2019 40.24 40.44 40.16 40.34 33,409,814 +0.28(+0.70%)
Apr 04, 2019 39.82 40.07 39.78 40.06 53,405,016 +0.41(+1.04%)
Apr 03, 2019 39.77 40.04 39.54 39.64 46,594,032 +0.28(+0.72%)
Apr 02, 2019 39.46 39.47 39.20 39.36 24,541,044 -0.21(-0.53%)
Apr 01, 2019 39.45 39.58 39.34 39.57 32,154,258 +0.62(+1.60%)
Mar 29, 2019 38.91 39.05 38.74 38.95 41,726,152 +0.39(+1.00%)
Mar 28, 2019 38.39 38.58 38.29 38.56 29,007,962 +0.30(+0.78%)
Mar 27, 2019 38.37 38.42 38.10 38.26 24,736,836 -0.07(-0.18%)
Mar 26, 2019 38.33 38.42 38.17 38.33 28,898,252 +0.06(+0.16%)
Mar 25, 2019 38.13 38.38 38.10 38.27 23,376,024 -0.08(-0.21%)
Mar 22, 2019 38.83 38.90 38.34 38.35 47,365,628 -1.14(-2.90%)
Mar 21, 2019 39.04 39.49 39.03 39.49 34,551,244 -0.01(-0.02%)
Mar 20, 2019 39.34 39.93 39.12 39.50 47,160,120 -0.24(-0.60%)
Mar 19, 2019 39.76 39.86 39.58 39.74 31,847,748 +0.16(+0.40%)
Mar 18, 2019 39.59 39.68 39.44 39.58 35,437,024 +0.47(+1.19%)
Mar 15, 2019 38.94 39.19 38.92 39.12 32,093,490 +0.54(+1.39%)
Mar 14, 2019 38.62 38.65 38.42 38.58 22,097,432 -0.12(-0.32%)
Mar 13, 2019 38.73 38.83 38.64 38.70 19,598,314 -0.11(-0.27%)
Mar 12, 2019 38.73 38.85 38.61 38.81 32,046,138 +0.45(+1.17%)
Mar 11, 2019 38.04 38.44 38.04 38.36 30,425,304 +0.75(+1.99%)
Mar 08, 2019 37.55 37.71 37.40 37.61 46,754,464 -0.69(-1.79%)
Mar 07, 2019 38.78 38.78 38.22 38.30 53,550,800 -0.87(-2.22%)
Mar 06, 2019 39.46 39.49 39.16 39.17 39,627,216 -0.40(-1.00%)
Mar 05, 2019 39.30 39.61 39.18 39.56 31,873,252 +0.48(+1.24%)
Mar 04, 2019 39.36 39.36 38.71 39.08 42,546,148 +0.22(+0.57%)
Mar 01, 2019 39.02 39.05 38.71 38.86 38,109,300 +0.48(+1.24%)
Feb 28, 2019 38.58 38.61 38.35 38.39 27,780,624 -0.26(-0.68%)
Feb 27, 2019 38.83 38.89 38.60 38.65 33,139,540 -0.63(-1.61%)
Feb 26, 2019 39.13 39.37 39.06 39.28 38,032,520 -0.33(-0.82%)
Feb 25, 2019 39.56 39.81 39.51 39.61 45,888,132 +0.77(+1.99%)
Feb 22, 2019 38.77 38.91 38.67 38.83 38,672,044 +0.65(+1.70%)
Feb 21, 2019 38.37 38.39 38.14 38.18 28,493,686 -0.09(-0.23%)
Feb 20, 2019 38.19 38.48 38.17 38.27 26,472,794 +0.22(+0.58%)
Feb 19, 2019 37.57 38.14 37.57 38.05 32,184,002 +0.55(+1.45%)
Feb 15, 2019 37.45 37.59 37.37 37.51 39,673,408 -0.20(-0.54%)
Feb 14, 2019 37.59 37.87 37.45 37.71 28,880,712 -0.14(-0.37%)
Feb 13, 2019 38.08 38.11 37.72 37.85 29,319,154 +0.35(+0.94%)
Feb 12, 2019 37.59 37.65 37.44 37.50 22,045,618 +0.07(+0.19%)
Feb 11, 2019 37.58 37.65 37.38 37.43 23,450,080 +0.11(+0.28%)
Feb 08, 2019 37.29 37.38 37.00 37.32 26,244,650 +0.01(+0.02%)
Feb 07, 2019 37.49 37.72 36.92 37.31 37,837,644 -0.41(-1.10%)
Feb 06, 2019 38.18 38.26 37.65 37.73 28,985,688 -0.47(-1.22%)
Feb 05, 2019 37.84 38.32 37.73 38.19 33,667,936 +0.55(+1.45%)
Feb 04, 2019 37.51 37.78 37.45 37.65 27,649,236 +0.04(+0.12%)
Feb 01, 2019 37.56 37.73 37.42 37.60 34,742,732 -0.35(-0.93%)
Jan 31, 2019 37.53 37.98 37.52 37.95 54,753,928 +0.49(+1.32%)
Jan 30, 2019 37.04 37.54 36.92 37.46 42,214,628 +0.65(+1.77%)
Jan 29, 2019 36.91 36.96 36.73 36.81 19,109,406 +0.00(+0.00%)
Jan 28, 2019 36.71 36.84 36.55 36.81 25,047,654 -0.31(-0.83%)
Jan 25, 2019 36.95 37.28 36.95 37.12 38,309,800 +0.69(+1.88%)
Jan 24, 2019 36.15 36.49 36.13 36.43 28,073,902 +0.38(+1.05%)
Jan 23, 2019 36.10 36.11 35.76 36.05 22,379,464 +0.40(+1.14%)
Jan 22, 2019 35.86 35.90 35.42 35.65 37,013,556 -0.75(-2.05%)
Jan 18, 2019 36.34 36.60 36.24 36.40 37,872,088 +0.35(+0.98%)
Jan 17, 2019 35.68 36.28 35.67 36.05 39,247,884 +0.11(+0.32%)
Jan 16, 2019 35.78 36.13 35.77 35.93 32,558,134 +0.48(+1.34%)
Jan 15, 2019 35.48 35.66 35.34 35.46 29,778,496 +0.34(+0.98%)
Jan 14, 2019 34.97 35.29 34.93 35.11 20,991,342 -0.42(-1.19%)
Jan 11, 2019 35.44 35.61 35.37 35.54 21,118,930 -0.16(-0.44%)
Jan 10, 2019 35.31 35.73 35.28 35.69 28,768,222 +0.21(+0.59%)
Jan 09, 2019 35.32 35.77 35.27 35.48 45,619,944 +0.60(+1.72%)
Jan 08, 2019 34.82 35.01 34.63 34.88 36,398,612 +0.16(+0.46%)
Jan 07, 2019 34.48 34.83 34.40 34.73 32,040,670 +0.08(+0.23%)
Jan 04, 2019 34.28 34.88 34.19 34.65 51,448,948 +1.14(+3.39%)
Jan 03, 2019 33.68 33.75 33.43 33.51 34,811,392 -0.59(-1.73%)
Jan 02, 2019 33.67 34.12 33.64 34.10 34,683,308 -0.28(-0.82%)
Dec 31, 2018 34.79 34.81 34.26 34.38 20,825,908 +0.01(+0.03%)
Dec 28, 2018 34.42 34.60 34.24 34.37 28,188,504 -0.02(-0.05%)
Dec 27, 2018 33.97 34.42 33.77 34.39 40,918,268 -0.33(-0.94%)
Dec 26, 2018 34.24 34.73 33.79 34.72 37,352,064 +0.70(+2.04%)
Dec 24, 2018 34.22 34.51 33.96 34.02 19,414,790 -0.27(-0.80%)
Dec 21, 2018 34.48 34.78 34.15 34.29 41,302,192 -0.26(-0.74%)
Dec 20, 2018 34.61 34.76 34.28 34.55 62,216,540 -0.04(-0.10%)
Dec 19, 2018 35.15 35.39 34.13 34.58 68,356,608 -0.58(-1.65%)
Dec 18, 2018 35.31 35.52 35.08 35.17 36,698,892 -0.12(-0.33%)
Dec 17, 2018 35.51 35.76 35.12 35.28 55,979,420 -0.50(-1.41%)
Dec 14, 2018 35.73 36.01 35.66 35.79 45,045,620 -0.40(-1.11%)
Dec 13, 2018 36.29 36.37 36.11 36.19 36,735,312 +0.29(+0.80%)
Dec 12, 2018 36.12 36.38 35.87 35.90 50,103,548 +0.51(+1.45%)
Dec 11, 2018 35.54 35.57 35.07 35.39 38,767,756 +0.22(+0.62%)
Dec 10, 2018 35.13 35.34 34.63 35.17 47,675,268 -0.14(-0.39%)
Dec 07, 2018 35.88 36.10 35.17 35.31 59,740,716 -0.76(-2.10%)
Dec 06, 2018 35.53 36.07 35.32 36.07 68,969,248 -0.48(-1.31%)
Dec 04, 2018 37.22 37.28 36.40 36.55 58,714,424 -0.57(-1.52%)
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.