Skip to main content

China Largecap Ishares ETF (NY: FXI )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 36.16 36.19 35.80 36.00 54,463,612 -0.86(-2.33%)
Jan 30, 2020 36.49 36.96 36.29 36.86 58,035,264 -0.46(-1.24%)
Jan 29, 2020 37.53 37.60 37.26 37.32 37,774,440 +0.23(+0.61%)
Jan 28, 2020 36.87 37.22 36.68 37.09 49,723,540 +0.48(+1.31%)
Jan 27, 2020 36.29 37.09 36.06 36.61 110,340,800 -1.75(-4.56%)
Jan 24, 2020 38.79 38.81 38.13 38.36 55,004,688 -0.51(-1.31%)
Jan 23, 2020 38.51 38.97 38.35 38.87 66,980,248 -0.51(-1.29%)
Jan 22, 2020 39.62 39.62 39.23 39.37 47,323,272 +0.43(+1.12%)
Jan 21, 2020 39.17 39.28 38.93 38.94 67,905,008 -1.92(-4.70%)
Jan 17, 2020 40.80 40.86 40.68 40.86 19,940,382 +0.19(+0.47%)
Jan 16, 2020 40.51 40.67 40.46 40.67 20,320,706 +0.30(+0.74%)
Jan 15, 2020 40.41 40.49 40.35 40.37 21,104,638 -0.23(-0.56%)
Jan 14, 2020 40.52 40.65 40.44 40.60 44,207,060 -0.42(-1.02%)
Jan 13, 2020 40.58 41.02 40.53 41.01 33,979,684 +0.69(+1.71%)
Jan 10, 2020 40.26 40.41 40.18 40.33 23,497,716 +0.13(+0.32%)
Jan 09, 2020 40.17 40.23 40.07 40.20 26,550,456 +0.36(+0.91%)
Jan 08, 2020 39.58 40.05 39.53 39.84 30,514,938 -0.03(-0.07%)
Jan 07, 2020 39.87 39.95 39.76 39.86 17,800,128 -0.10(-0.25%)
Jan 06, 2020 39.78 39.97 39.76 39.96 14,007,291 +0.19(+0.48%)
Jan 03, 2020 39.85 40.08 39.76 39.77 23,131,076 -0.88(-2.16%)
Jan 02, 2020 40.22 40.65 40.18 40.65 28,209,954 +1.13(+2.87%)
Dec 31, 2019 39.47 39.58 39.31 39.52 15,069,275 +0.13(+0.32%)
Dec 30, 2019 39.77 39.78 39.37 39.39 14,484,200 -0.20(-0.50%)
Dec 27, 2019 39.63 39.73 39.50 39.59 22,322,612 +0.14(+0.37%)
Dec 26, 2019 39.22 39.47 39.18 39.45 11,760,797 +0.39(+1.00%)
Dec 24, 2019 39.04 39.10 38.98 39.06 5,265,900 +0.07(+0.19%)
Dec 23, 2019 38.95 39.06 38.89 38.99 9,602,475 -0.04(-0.09%)
Dec 20, 2019 39.00 39.14 38.98 39.02 28,842,334 +0.15(+0.40%)
Dec 19, 2019 38.74 38.89 38.73 38.87 12,094,343 -0.08(-0.21%)
Dec 18, 2019 38.98 39.00 38.90 38.95 12,665,001 +0.11(+0.28%)
Dec 17, 2019 38.75 38.93 38.70 38.84 29,946,540 +0.49(+1.28%)
Dec 16, 2019 38.36 38.42 38.28 38.35 29,482,394 +0.48(+1.26%)
Dec 13, 2019 38.17 38.57 37.86 37.87 62,073,596 -0.16(-0.42%)
Dec 12, 2019 37.32 38.08 37.30 38.03 70,047,320 +0.68(+1.83%)
Dec 11, 2019 37.08 37.40 37.05 37.35 43,001,188 +0.71(+1.94%)
Dec 10, 2019 36.64 36.71 36.57 36.64 13,101,961 +0.14(+0.39%)
Dec 09, 2019 36.69 36.75 36.49 36.49 17,052,334 -0.17(-0.46%)
Dec 06, 2019 36.76 36.80 36.65 36.66 19,686,656 +0.30(+0.83%)
Dec 05, 2019 36.39 36.46 36.30 36.36 18,267,514 +0.02(+0.05%)
Dec 04, 2019 36.37 36.42 36.32 36.34 16,172,865 +0.15(+0.42%)
Dec 03, 2019 36.08 36.19 35.88 36.19 33,879,700 -0.21(-0.59%)
Dec 02, 2019 36.55 36.57 36.33 36.41 30,744,134 +0.01(+0.02%)
Nov 29, 2019 36.41 36.48 36.32 36.40 29,562,942 -1.00(-2.69%)
Nov 27, 2019 37.35 37.45 37.29 37.40 13,839,826 -0.04(-0.10%)
Nov 26, 2019 37.30 37.48 37.17 37.44 23,671,564 +0.09(+0.24%)
Nov 25, 2019 37.16 37.39 37.09 37.35 29,864,112 +0.61(+1.67%)
Nov 22, 2019 36.83 36.84 36.63 36.73 16,568,084 -0.06(-0.17%)
Nov 21, 2019 36.65 36.80 36.55 36.80 23,146,486 -0.05(-0.14%)
Nov 20, 2019 36.96 37.05 36.71 36.85 27,430,016 -0.20(-0.55%)
Nov 19, 2019 37.19 37.21 36.97 37.05 30,980,530 +0.37(+1.02%)
Nov 18, 2019 36.76 36.81 36.67 36.68 16,477,940 +0.12(+0.32%)
Nov 15, 2019 36.50 36.61 36.45 36.57 26,721,302 +0.08(+0.22%)
Nov 14, 2019 36.43 36.52 36.28 36.49 29,094,666 -0.10(-0.27%)
Nov 13, 2019 36.49 36.69 36.47 36.58 35,412,920 -0.50(-1.34%)
Nov 12, 2019 37.23 37.29 37.01 37.08 30,071,610 -0.33(-0.88%)
Nov 11, 2019 37.14 37.42 37.13 37.41 25,854,626 -0.59(-1.54%)
Nov 08, 2019 38.05 38.12 37.86 38.00 38,112,048 -0.28(-0.72%)
Nov 07, 2019 38.29 38.47 38.19 38.27 36,404,480 +0.32(+0.84%)
Nov 06, 2019 38.14 38.18 37.92 37.95 25,020,864 -0.07(-0.19%)
Nov 05, 2019 38.02 38.08 37.91 38.02 25,046,238 +0.23(+0.61%)
Nov 04, 2019 37.92 37.97 37.73 37.79 33,825,804 +0.45(+1.21%)
Nov 01, 2019 37.19 37.38 37.16 37.34 35,553,300 +0.76(+2.07%)
Oct 31, 2019 36.72 36.73 36.41 36.58 27,760,130 -0.16(-0.44%)
Oct 30, 2019 36.61 36.81 36.45 36.74 25,811,908 -0.12(-0.31%)
Oct 29, 2019 36.79 36.95 36.78 36.86 18,578,354 -0.37(-1.00%)
Oct 28, 2019 37.22 37.32 37.21 37.23 25,751,348 +0.35(+0.94%)
Oct 25, 2019 36.63 36.94 36.61 36.89 20,570,544 +0.23(+0.63%)
Oct 24, 2019 36.77 36.78 36.61 36.65 15,877,693 -0.03(-0.07%)
Oct 23, 2019 36.57 36.72 36.50 36.68 18,021,912 -0.11(-0.29%)
Oct 22, 2019 36.81 36.89 36.77 36.79 17,963,638 -0.30(-0.82%)
Oct 21, 2019 37.03 37.09 36.91 37.09 20,968,366 +0.43(+1.16%)
Oct 18, 2019 36.86 36.97 36.66 36.66 28,519,332 -0.40(-1.08%)
Oct 17, 2019 37.13 37.16 37.01 37.06 18,851,014 +0.15(+0.41%)
Oct 16, 2019 36.86 36.99 36.80 36.91 18,306,720 -0.02(-0.05%)
Oct 15, 2019 36.76 37.07 36.74 36.93 25,969,358 +0.35(+0.95%)
Oct 14, 2019 36.75 36.79 36.58 36.58 13,674,649 -0.16(-0.44%)
Oct 11, 2019 36.89 37.06 36.65 36.74 54,801,952 +0.52(+1.42%)
Oct 10, 2019 35.95 36.32 35.93 36.23 39,345,076 +0.44(+1.24%)
Oct 09, 2019 35.83 35.93 35.73 35.78 31,565,568 +0.50(+1.41%)
Oct 08, 2019 35.51 35.59 35.28 35.29 33,062,998 -0.24(-0.68%)
Oct 07, 2019 35.55 35.77 35.49 35.53 25,433,208 -0.25(-0.70%)
Oct 04, 2019 35.57 35.80 35.45 35.77 26,700,042 -0.06(-0.17%)
Oct 03, 2019 35.67 35.85 35.51 35.84 26,923,666 +0.57(+1.61%)
Oct 02, 2019 35.29 35.34 35.12 35.27 26,145,614 +0.04(+0.10%)
Oct 01, 2019 35.47 35.50 35.12 35.23 28,692,102 -0.15(-0.43%)
Sep 30, 2019 35.46 35.59 35.37 35.38 23,542,414 +0.31(+0.89%)
Sep 27, 2019 35.47 35.60 34.89 35.07 62,099,244 -0.41(-1.15%)
Sep 26, 2019 35.58 35.62 35.38 35.48 28,899,138 -0.24(-0.67%)
Sep 25, 2019 35.61 35.77 35.43 35.72 20,834,000 +0.12(+0.35%)
Sep 24, 2019 35.85 35.86 35.54 35.60 29,046,370 -0.44(-1.21%)
Sep 23, 2019 35.81 36.04 35.80 36.03 17,300,250 -0.01(-0.02%)
Sep 20, 2019 36.21 36.27 35.91 36.04 35,664,660 -0.13(-0.37%)
Sep 19, 2019 36.31 36.39 36.15 36.17 20,379,002 -0.26(-0.71%)
Sep 18, 2019 36.53 36.57 36.18 36.43 22,769,420 -0.25(-0.68%)
Sep 17, 2019 36.42 36.71 36.37 36.68 16,187,583 -0.18(-0.48%)
Sep 16, 2019 36.91 37.00 36.78 36.86 35,432,408 -0.39(-1.05%)
Sep 13, 2019 37.21 37.31 37.16 37.25 21,410,898 +0.37(+1.01%)
Sep 12, 2019 36.85 37.15 36.73 36.88 27,758,776 +0.13(+0.36%)
Sep 11, 2019 36.63 36.79 36.56 36.74 31,267,414 +0.55(+1.52%)
Sep 10, 2019 36.21 36.33 36.12 36.19 17,114,352 +0.02(+0.05%)
Sep 09, 2019 36.16 36.25 36.08 36.17 15,631,954 +0.07(+0.20%)
Sep 06, 2019 36.17 36.19 36.08 36.10 18,068,374 +0.07(+0.20%)
Sep 05, 2019 36.02 36.17 35.99 36.03 31,135,752 +0.43(+1.20%)
Sep 04, 2019 35.60 35.61 35.41 35.61 33,829,692 +0.82(+2.35%)
Sep 03, 2019 34.67 34.79 34.59 34.79 19,046,152 +0.01(+0.03%)
Aug 30, 2019 34.88 34.88 34.66 34.78 17,458,494 -0.01(-0.03%)
Aug 29, 2019 34.73 34.85 34.59 34.79 24,204,790 +0.25(+0.72%)
Aug 28, 2019 34.40 34.60 34.32 34.54 16,066,251 -0.04(-0.13%)
Aug 27, 2019 34.71 34.81 34.54 34.58 20,272,440 +0.01(+0.03%)
Aug 26, 2019 34.60 34.64 34.42 34.57 25,602,488 +0.49(+1.43%)
Aug 23, 2019 34.57 34.87 34.03 34.09 49,144,092 -0.63(-1.82%)
Aug 22, 2019 34.78 34.85 34.58 34.72 18,355,460 -0.27(-0.76%)
Aug 21, 2019 35.10 35.10 34.83 34.98 24,628,806 +0.30(+0.87%)
Aug 20, 2019 34.85 34.86 34.65 34.68 17,820,390 -0.12(-0.36%)
Aug 19, 2019 35.05 35.09 34.71 34.81 30,511,866 +0.49(+1.42%)
Aug 16, 2019 34.20 34.41 34.20 34.32 30,172,710 +0.36(+1.07%)
Aug 15, 2019 33.97 34.08 33.75 33.95 39,041,320 +0.46(+1.38%)
Aug 14, 2019 33.69 33.79 33.48 33.49 58,607,540 -1.07(-3.09%)
Aug 13, 2019 33.86 34.84 33.79 34.56 54,868,124 +0.54(+1.59%)
Aug 12, 2019 33.96 34.12 33.89 34.01 27,348,594 -0.43(-1.24%)
Aug 09, 2019 34.52 34.59 34.22 34.44 30,161,348 -0.39(-1.12%)
Aug 08, 2019 34.62 34.83 34.53 34.83 24,339,924 +0.29(+0.85%)
Aug 07, 2019 34.09 34.54 33.93 34.54 34,181,012 +0.17(+0.49%)
Aug 06, 2019 34.64 34.69 34.19 34.37 41,435,424 +0.32(+0.94%)
Aug 05, 2019 34.53 34.59 33.85 34.05 69,371,304 -1.39(-3.91%)
Aug 02, 2019 35.65 35.74 35.34 35.44 39,264,544 -0.28(-0.77%)
Aug 01, 2019 36.68 36.90 35.61 35.71 73,605,192 -0.83(-2.26%)
Jul 31, 2019 36.93 36.93 36.19 36.54 33,377,948 -0.50(-1.34%)
Jul 30, 2019 37.05 37.10 36.93 37.04 17,176,710 -0.23(-0.62%)
Jul 29, 2019 37.35 37.37 37.19 37.27 12,817,765 -0.28(-0.73%)
Jul 26, 2019 37.62 37.63 37.48 37.54 10,625,306 +0.05(+0.14%)
Jul 25, 2019 37.77 37.77 37.47 37.49 20,889,342 -0.26(-0.68%)
Jul 24, 2019 37.61 37.77 37.61 37.75 14,590,071 +0.20(+0.52%)
Jul 23, 2019 37.51 37.63 37.40 37.55 23,932,788 +0.14(+0.38%)
Jul 22, 2019 37.53 37.60 37.41 37.41 18,742,320 -0.35(-0.92%)
Jul 19, 2019 37.97 38.00 37.69 37.76 21,313,376 +0.20(+0.54%)
Jul 18, 2019 37.45 37.64 37.39 37.55 27,612,056 +0.10(+0.26%)
Jul 17, 2019 37.61 37.64 37.44 37.45 10,979,367 -0.04(-0.12%)
Jul 16, 2019 37.66 37.72 37.49 37.50 10,370,575 -0.06(-0.17%)
Jul 15, 2019 37.53 37.61 37.50 37.56 14,185,691 +0.11(+0.28%)
Jul 12, 2019 37.52 37.53 37.37 37.45 14,261,522 +0.14(+0.38%)
Jul 11, 2019 37.48 37.50 37.22 37.31 17,276,034 -0.19(-0.50%)
Jul 10, 2019 37.61 37.71 37.45 37.50 16,416,806 +0.11(+0.29%)
Jul 09, 2019 37.20 37.45 37.20 37.39 17,888,580 -0.22(-0.59%)
Jul 08, 2019 37.59 37.71 37.53 37.61 17,782,272 -0.28(-0.75%)
Jul 05, 2019 37.95 38.01 37.81 37.90 23,093,296 -0.44(-1.16%)
Jul 03, 2019 38.28 38.38 38.23 38.34 11,137,663 -0.14(-0.37%)
Jul 02, 2019 38.52 38.60 38.41 38.49 28,305,264 -0.10(-0.25%)
Jul 01, 2019 39.02 39.13 38.43 38.58 44,737,324 +0.56(+1.47%)
Jun 28, 2019 38.01 38.03 37.87 38.02 18,515,940 -0.02(-0.05%)
Jun 27, 2019 37.90 38.04 37.81 38.04 19,104,218 +0.42(+1.11%)
Jun 26, 2019 37.58 37.74 37.54 37.62 19,020,864 +0.44(+1.20%)
Jun 25, 2019 37.37 37.38 37.15 37.18 23,503,696 -0.56(-1.48%)
Jun 24, 2019 37.83 37.94 37.78 37.74 18,877,330 -0.04(-0.12%)
Jun 21, 2019 37.79 37.97 37.77 37.78 25,266,680 -0.19(-0.49%)
Jun 20, 2019 38.08 38.14 37.79 37.97 36,927,328 +0.70(+1.88%)
Jun 19, 2019 37.13 37.47 37.03 37.27 32,845,370 +0.28(+0.77%)
Jun 18, 2019 36.39 37.05 36.37 36.98 56,669,616 +1.05(+2.92%)
Jun 17, 2019 35.88 36.02 35.83 35.93 16,931,546 +0.30(+0.84%)
Jun 14, 2019 35.80 35.82 35.64 35.64 17,810,276 -0.34(-0.95%)
Jun 13, 2019 36.07 36.09 35.84 35.98 14,510,181 +0.19(+0.54%)
Jun 12, 2019 35.93 35.97 35.70 35.78 30,254,312 -0.66(-1.81%)
Jun 11, 2019 36.57 36.63 36.33 36.44 34,333,444 +0.40(+1.12%)
Jun 10, 2019 36.03 36.25 35.93 36.04 26,723,514 +0.38(+1.06%)
Jun 07, 2019 35.72 36.06 35.63 35.66 30,921,194 +0.33(+0.92%)
Jun 06, 2019 35.23 35.45 35.20 35.34 19,469,704 +0.02(+0.05%)
Jun 05, 2019 35.42 35.44 35.15 35.32 26,477,764 -0.23(-0.64%)
Jun 04, 2019 35.37 35.59 35.29 35.55 29,148,378 -0.13(-0.37%)
Jun 03, 2019 35.64 35.81 35.56 35.68 24,336,842 +0.15(+0.42%)
May 31, 2019 35.31 35.61 35.25 35.53 24,722,570 -0.11(-0.30%)
May 30, 2019 35.55 35.71 35.49 35.64 20,292,562 +0.01(+0.02%)
May 29, 2019 35.33 35.64 35.29 35.63 28,800,102 +0.31(+0.87%)
May 28, 2019 35.55 35.64 35.30 35.32 23,076,040 +0.18(+0.50%)
May 24, 2019 35.40 35.43 35.12 35.14 23,810,058 -0.17(-0.47%)
May 23, 2019 35.22 35.36 35.12 35.31 37,497,868 -0.44(-1.23%)
May 22, 2019 35.71 35.84 35.62 35.75 24,458,740 -0.20(-0.56%)
May 21, 2019 35.90 35.98 35.76 35.95 27,906,742 +0.39(+1.09%)
May 20, 2019 35.58 35.76 35.46 35.56 31,219,264 -0.49(-1.37%)
May 17, 2019 35.94 36.27 35.91 36.06 56,426,284 -0.61(-1.66%)
May 16, 2019 36.66 36.95 36.65 36.66 32,683,438 +0.17(+0.46%)
May 15, 2019 36.30 36.59 36.28 36.50 40,034,820 +0.18(+0.48%)
May 14, 2019 36.34 36.50 36.21 36.32 48,160,252 +0.57(+1.60%)
May 13, 2019 35.82 35.92 35.49 35.75 78,862,696 -1.19(-3.22%)
May 10, 2019 36.75 37.11 36.32 36.94 48,770,444 +0.24(+0.65%)
May 09, 2019 36.49 36.98 36.15 36.70 59,620,604 -0.63(-1.70%)
May 08, 2019 37.36 37.62 37.20 37.33 45,728,392 -0.12(-0.33%)
May 07, 2019 37.83 37.88 37.22 37.46 57,445,464 -1.04(-2.70%)
May 06, 2019 38.01 38.60 37.97 38.50 53,984,672 -1.03(-2.61%)
May 03, 2019 39.32 39.57 39.30 39.53 28,375,342 +0.70(+1.79%)
May 02, 2019 39.01 39.11 38.74 38.83 26,012,438 -0.14(-0.36%)
May 01, 2019 39.32 39.59 38.94 38.97 34,595,888 -0.18(-0.47%)
Apr 30, 2019 39.18 39.31 38.97 39.16 26,389,128 -0.24(-0.60%)
Apr 29, 2019 39.38 39.44 39.32 39.39 17,669,904 +0.14(+0.36%)
Apr 26, 2019 39.20 39.27 39.05 39.25 22,331,360 +0.23(+0.59%)
Apr 25, 2019 38.94 39.02 38.77 39.02 28,812,540 -0.25(-0.63%)
Apr 24, 2019 39.63 39.63 39.18 39.27 38,266,792 -0.60(-1.50%)
Apr 23, 2019 39.82 39.98 39.77 39.87 20,725,008 -0.01(-0.02%)
Apr 22, 2019 39.68 39.93 39.63 39.88 24,813,824 -0.37(-0.92%)
Apr 18, 2019 40.09 40.33 40.02 40.25 33,591,916 +0.06(+0.15%)
Apr 17, 2019 40.40 40.44 40.14 40.19 30,527,220 +0.05(+0.13%)
Apr 16, 2019 40.13 40.15 39.98 40.13 33,111,212 +0.59(+1.49%)
Apr 15, 2019 39.76 39.77 39.45 39.54 32,279,928 -0.45(-1.12%)
Apr 12, 2019 40.04 40.10 39.94 39.99 25,446,238 +0.48(+1.23%)
Apr 11, 2019 39.63 39.63 39.39 39.51 28,596,240 -0.55(-1.38%)
Apr 10, 2019 40.02 40.12 39.91 40.06 21,219,172 -0.08(-0.20%)
Apr 09, 2019 40.19 40.21 40.07 40.14 16,392,905 -0.09(-0.22%)
Apr 08, 2019 40.20 40.32 40.07 40.23 30,799,202 -0.12(-0.31%)
Apr 05, 2019 40.26 40.45 40.18 40.35 33,398,416 +0.28(+0.70%)
Apr 04, 2019 39.83 40.09 39.80 40.07 53,386,792 +0.41(+1.04%)
Apr 03, 2019 39.78 40.05 39.55 39.66 46,578,132 +0.28(+0.72%)
Apr 02, 2019 39.47 39.48 39.21 39.38 24,532,670 -0.21(-0.53%)
Apr 01, 2019 39.46 39.60 39.36 39.59 32,143,288 +0.62(+1.60%)
Mar 29, 2019 38.93 39.07 38.75 38.96 41,711,916 +0.39(+1.00%)
Mar 28, 2019 38.40 38.59 38.30 38.57 28,998,066 +0.30(+0.78%)
Mar 27, 2019 38.38 38.43 38.11 38.28 24,728,396 -0.07(-0.18%)
Mar 26, 2019 38.35 38.43 38.18 38.35 28,888,392 +0.06(+0.16%)
Mar 25, 2019 38.14 38.39 38.12 38.28 23,368,048 -0.08(-0.21%)
Mar 22, 2019 38.84 38.91 38.35 38.36 47,349,464 -1.14(-2.90%)
Mar 21, 2019 39.05 39.51 39.04 39.51 34,539,456 -0.01(-0.02%)
Mar 20, 2019 39.36 39.94 39.13 39.52 47,144,028 -0.24(-0.60%)
Mar 19, 2019 39.77 39.88 39.60 39.75 31,836,882 +0.16(+0.40%)
Mar 18, 2019 39.60 39.69 39.45 39.60 35,424,932 +0.47(+1.19%)
Mar 15, 2019 38.95 39.20 38.94 39.13 32,082,540 +0.54(+1.39%)
Mar 14, 2019 38.64 38.66 38.43 38.59 22,089,892 -0.12(-0.32%)
Mar 13, 2019 38.74 38.84 38.65 38.72 19,591,626 -0.11(-0.27%)
Mar 12, 2019 38.74 38.87 38.62 38.82 32,035,204 +0.45(+1.17%)
Mar 11, 2019 38.06 38.45 38.06 38.37 30,414,922 +0.75(+1.99%)
Mar 08, 2019 37.56 37.72 37.41 37.62 46,738,512 -0.69(-1.79%)
Mar 07, 2019 38.79 38.79 38.23 38.31 53,532,528 -0.87(-2.22%)
Mar 06, 2019 39.47 39.50 39.17 39.18 39,613,696 -0.40(-1.00%)
Mar 05, 2019 39.31 39.62 39.19 39.58 31,862,376 +0.48(+1.24%)
Mar 04, 2019 39.38 39.38 38.72 39.09 42,531,632 +0.22(+0.57%)
Mar 01, 2019 39.03 39.07 38.72 38.87 38,096,296 +0.48(+1.24%)
Feb 28, 2019 38.59 38.62 38.36 38.40 27,771,146 -0.26(-0.68%)
Feb 27, 2019 38.84 38.90 38.61 38.66 33,128,232 -0.63(-1.61%)
Feb 26, 2019 39.15 39.38 39.08 39.30 38,019,544 -0.33(-0.82%)
Feb 25, 2019 39.57 39.82 39.53 39.62 45,872,476 +0.77(+1.99%)
Feb 22, 2019 38.79 38.93 38.68 38.85 38,658,848 +0.65(+1.71%)
Feb 21, 2019 38.38 38.40 38.15 38.20 28,483,964 -0.09(-0.23%)
Feb 20, 2019 38.21 38.50 38.18 38.28 26,463,760 +0.22(+0.58%)
Feb 19, 2019 37.58 38.15 37.58 38.06 32,173,020 +0.55(+1.45%)
Feb 15, 2019 37.47 37.61 37.38 37.52 39,659,872 -0.20(-0.54%)
Feb 14, 2019 37.60 37.88 37.47 37.72 28,870,856 -0.14(-0.37%)
Feb 13, 2019 38.09 38.13 37.73 37.86 29,309,152 +0.35(+0.94%)
Feb 12, 2019 37.60 37.66 37.46 37.51 22,038,096 +0.07(+0.19%)
Feb 11, 2019 37.59 37.66 37.40 37.44 23,442,080 +0.11(+0.28%)
Feb 08, 2019 37.30 37.39 37.01 37.33 26,235,696 +0.01(+0.02%)
Feb 07, 2019 37.50 37.73 36.93 37.33 37,824,732 -0.41(-1.10%)
Feb 06, 2019 38.20 38.28 37.66 37.74 28,975,798 -0.47(-1.22%)
Feb 05, 2019 37.85 38.33 37.75 38.21 33,656,448 +0.55(+1.45%)
Feb 04, 2019 37.53 37.79 37.47 37.66 27,639,802 +0.04(+0.12%)
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.