Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.59 30.59 30.29 30.46 27,120,506 -0.33(-1.07%)
Aug 30, 2016 30.81 30.92 30.70 30.79 15,470,209 +0.20(+0.64%)
Aug 29, 2016 30.44 30.67 30.42 30.59 15,712,447 +0.23(+0.76%)
Aug 26, 2016 30.62 30.97 30.15 30.36 41,439,984 -0.13(-0.43%)
Aug 25, 2016 30.40 30.53 30.36 30.49 15,656,093 -0.02(-0.08%)
Aug 24, 2016 30.51 30.62 30.44 30.52 24,040,694 -0.15(-0.48%)
Aug 23, 2016 30.84 30.96 30.62 30.67 19,125,222 -0.01(-0.03%)
Aug 22, 2016 30.79 30.83 30.62 30.67 21,768,992 -0.28(-0.90%)
Aug 19, 2016 30.90 30.99 30.75 30.95 16,751,408 -0.17(-0.55%)
Aug 18, 2016 31.03 31.14 30.98 31.13 15,003,826 +0.27(+0.88%)
Aug 17, 2016 30.81 30.90 30.54 30.85 28,063,430 -0.21(-0.69%)
Aug 16, 2016 31.11 31.16 30.97 31.07 21,883,422 -0.14(-0.43%)
Aug 15, 2016 31.02 31.23 30.99 31.20 32,074,552 +0.69(+2.25%)
Aug 12, 2016 30.49 30.60 30.45 30.52 19,097,178 +0.07(+0.22%)
Aug 11, 2016 30.24 30.49 30.22 30.45 25,192,690 +0.63(+2.12%)
Aug 10, 2016 29.99 29.99 29.77 29.82 16,243,486 -0.17(-0.58%)
Aug 09, 2016 29.92 30.12 29.91 29.99 18,558,488 +0.28(+0.94%)
Aug 08, 2016 29.73 29.81 29.70 29.71 10,180,729 +0.16(+0.56%)
Aug 05, 2016 29.39 29.58 29.37 29.55 19,209,052 +0.44(+1.53%)
Aug 04, 2016 29.04 29.19 28.96 29.10 13,554,551 +0.07(+0.23%)
Aug 03, 2016 28.75 29.05 28.74 29.04 17,743,430 +0.10(+0.34%)
Aug 02, 2016 28.93 29.07 28.73 28.94 24,581,290 -0.09(-0.31%)
Aug 01, 2016 29.25 29.32 29.00 29.03 16,906,640 -0.10(-0.34%)
Jul 29, 2016 28.93 29.22 28.90 29.13 25,804,192 -0.02(-0.08%)
Jul 28, 2016 29.19 29.21 29.07 29.15 13,679,380 -0.16(-0.53%)
Jul 27, 2016 29.35 29.44 29.12 29.31 19,149,124 -0.12(-0.39%)
Jul 26, 2016 29.31 29.45 29.27 29.42 16,294,848 +0.35(+1.19%)
Jul 25, 2016 29.25 29.25 29.07 29.08 15,679,739 -0.24(-0.81%)
Jul 22, 2016 29.23 29.34 29.17 29.32 11,229,778 +0.16(+0.54%)
Jul 21, 2016 29.19 29.28 29.05 29.16 15,470,933 -0.02(-0.08%)
Jul 20, 2016 29.15 29.21 29.04 29.19 19,302,720 +0.35(+1.20%)
Jul 19, 2016 29.03 29.05 28.81 28.84 24,412,458 -0.55(-1.87%)
Jul 18, 2016 29.08 29.40 29.04 29.39 15,995,435 +0.24(+0.82%)
Jul 15, 2016 29.22 29.24 29.08 29.15 20,203,082 -0.08(-0.28%)
Jul 14, 2016 29.10 29.28 29.06 29.24 26,282,406 +0.47(+1.63%)
Jul 13, 2016 28.82 28.83 28.63 28.77 20,558,044 -0.12(-0.43%)
Jul 12, 2016 28.78 28.94 28.70 28.89 33,760,024 +0.58(+2.03%)
Jul 11, 2016 28.24 28.45 28.16 28.31 26,241,220 +0.21(+0.76%)
Jul 08, 2016 27.78 28.15 27.51 28.10 29,995,884 +0.59(+2.15%)
Jul 07, 2016 27.74 27.83 27.43 27.51 21,988,994 -0.13(-0.48%)
Jul 06, 2016 27.30 27.68 27.20 27.64 24,308,298 -0.07(-0.24%)
Jul 05, 2016 27.86 27.90 27.63 27.71 23,120,228 -0.64(-2.26%)
Jul 01, 2016 28.28 28.35 28.35 28.35 22,864,256 +0.21(+0.76%)
Jun 30, 2016 27.99 28.31 27.85 28.13 44,052,804 +0.38(+1.36%)
Jun 29, 2016 27.73 27.80 27.68 27.76 34,093,260 +0.49(+1.81%)
Jun 28, 2016 27.16 27.32 27.00 27.26 33,093,250 +0.64(+2.41%)
Jun 27, 2016 26.81 26.83 26.28 26.62 43,802,844 -0.08(-0.31%)
Jun 24, 2016 26.91 27.45 26.65 26.70 68,395,216 -1.73(-6.07%)
Jun 23, 2016 28.16 28.45 28.11 28.43 26,695,164 +0.67(+2.43%)
Jun 22, 2016 27.86 27.99 27.72 27.76 29,053,568 +0.23(+0.84%)
Jun 21, 2016 27.46 27.62 27.30 27.53 20,864,396 +0.27(+1.01%)
Jun 20, 2016 27.36 27.46 27.22 27.25 29,961,206 +0.47(+1.77%)
Jun 17, 2016 26.77 26.85 26.60 26.78 21,476,854 -0.11(-0.41%)
Jun 16, 2016 26.48 26.97 26.31 26.89 41,162,872 -0.08(-0.29%)
Jun 15, 2016 27.08 27.31 26.95 26.96 33,557,836 +0.04(+0.15%)
Jun 14, 2016 26.79 26.98 26.59 26.92 34,576,756 +0.07(+0.27%)
Jun 13, 2016 26.93 27.16 26.82 26.85 36,577,796 -0.58(-2.11%)
Jun 10, 2016 27.42 27.59 27.31 27.43 43,860,124 -0.76(-2.69%)
Jun 09, 2016 28.07 28.22 28.05 28.19 21,722,562 -0.16(-0.58%)
Jun 08, 2016 28.29 28.41 28.27 28.35 19,189,304 +0.08(+0.29%)
Jun 07, 2016 28.24 28.38 28.23 28.27 36,096,804 +0.36(+1.29%)
Jun 06, 2016 27.56 28.02 27.70 27.91 32,427,840 +0.35(+1.27%)
Jun 03, 2016 27.50 27.66 27.32 27.56 28,698,860 +0.03(+0.12%)
Jun 02, 2016 27.27 27.57 27.24 27.53 25,511,962 +0.24(+0.88%)
Jun 01, 2016 27.46 27.36 27.11 27.29 27,932,042 -0.18(-0.64%)
May 31, 2016 27.15 27.53 27.03 27.46 77,914,752 +0.66(+2.47%)
May 27, 2016 26.86 26.80 26.80 26.80 25,631,918 +0.16(+0.58%)
May 26, 2016 26.66 26.71 26.55 26.65 19,101,582 -0.10(-0.37%)
May 25, 2016 26.55 26.79 26.51 26.74 30,854,700 +0.48(+1.83%)
May 24, 2016 25.94 26.32 25.91 26.26 35,621,872 +0.50(+1.93%)
May 23, 2016 25.80 25.94 25.73 25.77 18,722,552 -0.06(-0.22%)
May 20, 2016 25.77 25.93 25.75 25.82 20,797,944 +0.33(+1.28%)
May 19, 2016 25.51 25.57 25.33 25.50 33,493,530 -0.14(-0.54%)
May 18, 2016 25.71 26.02 25.52 25.63 35,309,168 -0.20(-0.77%)
May 17, 2016 25.94 26.05 25.75 25.83 29,270,208 -0.16(-0.61%)
May 16, 2016 25.83 26.11 25.82 25.99 27,101,008 +0.50(+1.95%)
May 13, 2016 25.72 25.81 25.34 25.50 40,106,104 -0.42(-1.61%)
May 12, 2016 26.16 26.22 25.85 25.91 25,991,424 -0.05(-0.19%)
May 11, 2016 26.06 26.23 25.96 25.96 28,602,510 -0.44(-1.67%)
May 10, 2016 26.00 26.40 26.00 26.40 30,044,052 +0.60(+2.31%)
May 09, 2016 26.09 26.14 25.81 25.81 38,114,508 -0.40(-1.53%)
May 06, 2016 26.08 26.35 26.07 26.21 28,072,164 -0.16(-0.59%)
May 05, 2016 26.56 26.61 26.28 26.36 39,823,132 +0.04(+0.16%)
May 04, 2016 26.48 26.58 26.22 26.32 34,501,072 -0.33(-1.24%)
May 03, 2016 26.90 26.94 26.61 26.65 38,557,828 -0.67(-2.43%)
May 02, 2016 27.49 27.49 27.19 27.32 19,967,188 -0.05(-0.18%)
Apr 29, 2016 27.48 27.57 27.18 27.36 27,433,852 -0.44(-1.58%)
Apr 28, 2016 27.86 28.09 27.76 27.81 22,702,202 -0.26(-0.93%)
Apr 27, 2016 27.70 28.15 27.70 28.07 21,014,576 +0.20(+0.73%)
Apr 26, 2016 27.76 27.89 27.68 27.86 20,304,840 +0.16(+0.59%)
Apr 25, 2016 27.76 27.81 27.59 27.70 26,587,858 -0.33(-1.19%)
Apr 22, 2016 28.07 28.33 27.93 28.03 29,571,216 -0.11(-0.38%)
Apr 21, 2016 28.35 28.41 28.08 28.14 24,748,844 -0.20(-0.69%)
Apr 20, 2016 28.22 28.56 28.12 28.34 33,438,200 -0.33(-1.14%)
Apr 19, 2016 28.43 28.72 28.40 28.66 22,605,044 +0.34(+1.21%)
Apr 18, 2016 28.10 28.47 28.04 28.32 22,394,214 +0.18(+0.64%)
Apr 15, 2016 28.30 28.34 28.12 28.14 25,902,756 -0.36(-1.26%)
Apr 14, 2016 28.52 28.60 28.44 28.50 17,859,514 -0.06(-0.20%)
Apr 13, 2016 28.48 28.59 28.37 28.56 46,400,756 +1.08(+3.92%)
Apr 12, 2016 27.24 27.64 27.09 27.48 23,707,540 +0.38(+1.39%)
Apr 11, 2016 27.26 27.41 27.08 27.10 22,648,310 +0.32(+1.19%)
Apr 08, 2016 26.44 27.03 26.71 26.79 22,798,670 +0.34(+1.30%)
Apr 07, 2016 26.65 26.68 26.32 26.44 24,890,584 -0.51(-1.91%)
Apr 06, 2016 26.58 26.96 26.50 26.96 21,918,386 +0.50(+1.88%)
Apr 05, 2016 26.65 26.74 26.42 26.46 27,638,772 -0.61(-2.26%)
Apr 04, 2016 27.41 27.49 27.04 27.07 17,833,018 -0.33(-1.22%)
Apr 01, 2016 26.95 27.51 26.80 27.41 23,678,988 -0.15(-0.55%)
Mar 31, 2016 27.66 27.77 27.50 27.56 20,840,454 -0.06(-0.22%)
Mar 30, 2016 27.70 27.85 27.59 27.62 28,582,728 +0.41(+1.50%)
Mar 29, 2016 26.72 27.23 26.63 27.21 22,827,194 +0.27(+1.00%)
Mar 28, 2016 26.69 26.96 26.68 26.94 19,731,160 +0.22(+0.82%)
Mar 24, 2016 26.51 26.72 26.72 26.72 21,799,776 -0.19(-0.70%)
Mar 23, 2016 27.23 27.23 26.86 26.91 31,652,804 -0.38(-1.41%)
Mar 22, 2016 27.25 27.45 27.18 27.29 18,495,942 -0.22(-0.80%)
Mar 21, 2016 27.53 27.67 27.44 27.51 18,545,902 +0.02(+0.09%)
Mar 18, 2016 27.50 27.65 27.44 27.49 31,222,354 +0.18(+0.67%)
Mar 17, 2016 26.93 27.35 26.90 27.30 35,396,324 +0.31(+1.16%)
Mar 16, 2016 26.39 27.05 26.34 26.99 34,477,252 +0.30(+1.13%)
Mar 15, 2016 26.52 26.72 26.41 26.69 18,379,224 -0.16(-0.61%)
Mar 14, 2016 26.83 26.99 26.71 26.85 21,718,164 +0.03(+0.12%)
Mar 11, 2016 26.48 26.83 26.47 26.82 35,278,400 +0.92(+3.56%)
Mar 10, 2016 26.20 26.29 25.61 25.90 36,130,252 -0.20(-0.78%)
Mar 09, 2016 26.10 26.28 26.03 26.10 17,624,374 +0.10(+0.38%)
Mar 08, 2016 26.21 26.25 25.97 26.00 30,985,602 -0.61(-2.30%)
Mar 07, 2016 26.39 26.76 26.39 26.61 30,487,232 -0.31(-1.15%)
Mar 04, 2016 26.43 27.01 26.36 26.92 52,121,728 +0.74(+2.84%)
Mar 03, 2016 25.92 26.21 25.86 26.18 30,599,500 +0.02(+0.09%)
Mar 02, 2016 25.86 26.16 25.78 26.16 33,850,252 +0.55(+2.17%)
Mar 01, 2016 25.18 25.64 25.16 25.60 41,568,164 +0.89(+3.60%)
Feb 29, 2016 24.79 25.01 24.71 24.71 21,007,440 -0.11(-0.46%)
Feb 26, 2016 25.10 25.10 24.80 24.83 25,816,114 +0.06(+0.23%)
Feb 25, 2016 24.48 24.79 24.33 24.77 24,933,244 -0.08(-0.33%)
Feb 24, 2016 24.44 24.94 24.30 24.85 34,533,264 -0.07(-0.29%)
Feb 23, 2016 25.22 25.28 24.91 24.92 23,524,952 -0.64(-2.49%)
Feb 22, 2016 25.28 25.60 25.28 25.56 25,942,322 +0.70(+2.82%)
Feb 19, 2016 24.87 25.01 24.72 24.86 24,066,740 -0.01(-0.03%)
Feb 18, 2016 25.23 25.28 24.81 24.87 31,655,692 -0.24(-0.94%)
Feb 17, 2016 24.77 25.15 24.74 25.10 44,677,788 +0.38(+1.55%)
Feb 16, 2016 24.59 24.72 24.46 24.72 46,460,272 +1.00(+4.20%)
Feb 12, 2016 23.35 23.72 23.72 23.72 48,300,436 +0.51(+2.22%)
Feb 11, 2016 22.96 23.39 22.93 23.21 47,462,520 -0.51(-2.17%)
Feb 10, 2016 23.88 24.20 23.66 23.72 52,405,048 +0.16(+0.69%)
Feb 09, 2016 23.37 23.77 23.31 23.56 41,622,420 -0.22(-0.93%)
Feb 08, 2016 23.93 23.98 23.42 23.78 43,736,064 -0.48(-1.98%)
Feb 05, 2016 24.67 24.68 24.15 24.26 29,455,760 -0.18(-0.73%)
Feb 04, 2016 24.60 24.82 24.30 24.44 49,849,552 -0.23(-0.93%)
Feb 03, 2016 24.38 24.69 23.92 24.67 47,855,904 +0.39(+1.61%)
Feb 02, 2016 24.92 24.74 24.17 24.28 36,390,028 -0.64(-2.55%)
Feb 01, 2016 24.83 24.99 24.72 24.92 35,739,500 -0.55(-2.15%)
Jan 29, 2016 25.19 25.49 25.12 25.46 38,361,436 +0.80(+3.24%)
Jan 28, 2016 24.79 24.88 24.45 24.66 38,022,756 +0.36(+1.48%)
Jan 27, 2016 24.40 24.77 24.19 24.30 44,146,244 -0.34(-1.39%)
Jan 26, 2016 24.37 24.71 24.36 24.65 28,859,730 +0.18(+0.72%)
Jan 25, 2016 24.77 24.83 24.47 24.47 36,898,676 -0.61(-2.42%)
Jan 22, 2016 24.96 25.09 24.79 25.08 43,812,324 +0.87(+3.61%)
Jan 21, 2016 24.03 24.52 23.87 24.21 47,169,832 +0.16(+0.68%)
Jan 20, 2016 23.97 24.33 23.51 24.04 60,733,604 -0.88(-3.54%)
Jan 19, 2016 25.19 25.19 24.67 24.92 47,550,888 +0.61(+2.50%)
Jan 15, 2016 24.19 24.32 24.32 24.32 78,553,592 -1.20(-4.69%)
Jan 14, 2016 25.13 25.59 24.89 25.51 44,965,188 +0.36(+1.43%)
Jan 13, 2016 25.72 25.80 25.03 25.15 41,175,896 -0.47(-1.85%)
Jan 12, 2016 25.77 25.91 25.44 25.63 36,785,356 -0.04(-0.16%)
Jan 11, 2016 25.85 25.94 25.39 25.67 49,040,668 -0.14(-0.54%)
Jan 08, 2016 26.33 26.36 25.79 25.81 59,115,492 -0.27(-1.03%)
Jan 07, 2016 26.25 26.77 26.07 26.08 66,974,948 -1.04(-3.82%)
Jan 06, 2016 27.09 27.30 26.99 27.11 32,155,646 -0.60(-2.18%)
Jan 05, 2016 27.74 27.79 27.57 27.72 31,077,960 -0.16(-0.56%)
Jan 04, 2016 27.86 27.93 27.54 27.87 47,870,084 -0.93(-3.23%)
Dec 31, 2015 28.80 28.80 28.80 28.80 16,940,582 -0.10(-0.34%)
Dec 30, 2015 29.02 29.11 28.87 28.90 16,760,859 -0.47(-1.61%)
Dec 29, 2015 29.47 29.49 29.28 29.37 15,533,369 +0.10(+0.33%)
Dec 28, 2015 29.17 29.36 29.12 29.27 21,038,798 -0.48(-1.62%)
Dec 24, 2015 29.69 29.76 29.76 29.76 8,218,123 -0.07(-0.23%)
Dec 23, 2015 29.59 29.84 29.57 29.83 27,430,544 +0.58(+2.00%)
Dec 22, 2015 29.03 29.30 28.95 29.24 22,464,420 +0.05(+0.17%)
Dec 21, 2015 29.23 29.27 28.92 29.19 39,840,580 +0.30(+1.04%)
Dec 18, 2015 28.81 29.06 28.66 28.89 57,809,420 +0.28(+0.96%)
Dec 17, 2015 29.06 29.06 28.58 28.62 37,906,384 -0.35(-1.21%)
Dec 16, 2015 28.89 29.14 28.50 28.97 33,971,460 +0.50(+1.77%)
Dec 15, 2015 28.41 28.64 28.40 28.46 43,768,296 +0.48(+1.71%)
Dec 14, 2015 27.87 28.02 27.56 27.98 39,077,856 +0.41(+1.48%)
Dec 11, 2015 27.77 27.86 27.53 27.58 43,679,356 -0.79(-2.79%)
Dec 10, 2015 28.44 28.61 28.25 28.37 36,239,868 -0.27(-0.95%)
Dec 09, 2015 28.70 29.06 28.54 28.64 34,014,896 -0.30(-1.05%)
Dec 08, 2015 28.66 28.97 28.56 28.94 35,274,720 -0.45(-1.52%)
Dec 07, 2015 29.52 29.56 29.21 29.39 28,838,864 -0.45(-1.50%)
Dec 04, 2015 29.45 29.93 29.45 29.84 25,384,198 +0.26(+0.86%)
Dec 03, 2015 29.89 29.92 29.43 29.58 25,392,760 -0.22(-0.72%)
Dec 02, 2015 30.11 30.12 29.70 29.80 24,374,310 -0.26(-0.85%)
Dec 01, 2015 29.95 30.08 29.91 30.05 22,040,378 +0.14(+0.48%)
Nov 30, 2015 29.43 29.91 29.39 29.91 58,314,536 +0.42(+1.41%)
Nov 27, 2015 29.55 29.63 29.40 29.49 25,577,076 -0.83(-2.74%)
Nov 25, 2015 30.32 30.32 30.32 30.32 15,948,143 -0.07(-0.24%)
Nov 24, 2015 29.97 30.52 29.95 30.40 26,580,886 +0.01(+0.03%)
Nov 23, 2015 30.50 30.56 30.32 30.39 20,710,074 -0.34(-1.09%)
Nov 20, 2015 30.59 30.82 30.59 30.72 32,755,136 +0.51(+1.69%)
Nov 19, 2015 30.24 30.39 30.14 30.21 19,539,228 +0.04(+0.13%)
Nov 18, 2015 29.87 30.18 29.84 30.17 24,303,622 +0.21(+0.69%)
Nov 17, 2015 30.09 30.18 29.88 29.97 26,414,752 -0.14(-0.45%)
Nov 16, 2015 29.66 30.16 29.63 30.10 30,173,722 +0.45(+1.51%)
Nov 13, 2015 29.81 29.82 29.46 29.65 46,101,220 -0.61(-2.01%)
Nov 12, 2015 30.53 30.62 30.22 30.26 27,558,708 -0.02(-0.08%)
Nov 11, 2015 30.47 30.52 30.21 30.28 14,753,430 +0.01(+0.03%)
Nov 10, 2015 30.40 30.40 30.16 30.28 24,374,658 -0.21(-0.68%)
Nov 09, 2015 30.84 30.90 30.36 30.48 37,192,660 -0.62(-2.00%)
Nov 06, 2015 30.94 31.18 30.74 31.11 24,826,912 -0.29(-0.92%)
Nov 05, 2015 31.41 31.58 31.27 31.39 20,035,966 +0.15(+0.49%)
Nov 04, 2015 31.59 31.63 31.12 31.24 26,621,176 +0.39(+1.27%)
Nov 03, 2015 30.56 31.01 30.54 30.85 24,885,604 +0.03(+0.10%)
Nov 02, 2015 30.51 30.85 30.51 30.82 18,289,128 +0.26(+0.84%)
Oct 30, 2015 30.72 30.72 30.54 30.56 17,691,474 -0.09(-0.29%)
Oct 29, 2015 30.60 30.74 30.55 30.65 21,402,948 -0.30(-0.98%)
Oct 28, 2015 31.20 31.35 30.63 30.96 35,103,444 -0.34(-1.07%)
Oct 27, 2015 31.27 31.36 31.14 31.29 21,330,320 -0.25(-0.79%)
Oct 26, 2015 31.55 31.63 31.41 31.54 21,488,830 -0.70(-2.18%)
Oct 23, 2015 32.23 32.42 31.99 32.24 37,592,828 +0.54(+1.69%)
Oct 22, 2015 31.31 31.79 31.31 31.71 29,417,776 +0.68(+2.19%)
Oct 21, 2015 31.34 31.42 30.95 31.03 23,134,592 -0.46(-1.47%)
Oct 20, 2015 31.41 31.55 31.33 31.49 17,627,310 +0.04(+0.13%)
Oct 19, 2015 31.55 31.55 31.31 31.45 15,806,718 -0.30(-0.96%)
Oct 16, 2015 31.54 31.75 31.44 31.75 26,795,380 +0.11(+0.35%)
Oct 15, 2015 31.37 31.65 31.16 31.64 33,754,528 +1.01(+3.31%)
Oct 14, 2015 30.73 30.95 30.58 30.63 24,637,764 +0.13(+0.42%)
Oct 13, 2015 30.64 30.92 30.50 30.50 22,543,370 -0.40(-1.29%)
Oct 12, 2015 31.14 31.16 30.86 30.90 16,405,953 +0.02(+0.08%)
Oct 09, 2015 31.03 31.14 30.69 30.88 21,329,708 -0.14(-0.46%)
Oct 08, 2015 30.53 31.08 30.49 31.02 28,092,476 +0.14(+0.47%)
Oct 07, 2015 30.79 31.07 30.52 30.88 55,308,288 +1.24(+4.18%)
Oct 06, 2015 29.68 29.83 29.57 29.64 26,465,198 -0.45(-1.49%)
Oct 05, 2015 29.84 30.12 29.77 30.08 38,509,996 +0.53(+1.78%)
Oct 02, 2015 28.70 29.63 28.63 29.56 46,878,984 +1.04(+3.64%)
Oct 01, 2015 28.55 28.63 28.22 28.52 27,958,730 +0.19(+0.68%)
Sep 30, 2015 28.23 28.38 27.98 28.33 36,632,480 +0.70(+2.54%)
Sep 29, 2015 27.51 27.82 27.41 27.63 33,716,476 -0.02(-0.09%)
Sep 28, 2015 27.94 27.97 27.52 27.65 34,091,576 -0.51(-1.81%)
Sep 25, 2015 28.69 28.78 28.10 28.16 27,590,314 -0.10(-0.34%)
Sep 24, 2015 27.98 28.38 27.81 28.26 32,362,260 -0.22(-0.79%)
Sep 23, 2015 28.69 28.72 28.39 28.48 20,996,898 -0.41(-1.41%)
Sep 22, 2015 28.82 28.93 28.65 28.89 24,291,538 -0.51(-1.74%)
Sep 21, 2015 29.35 29.54 29.20 29.40 25,206,558 +0.42(+1.43%)
Sep 18, 2015 29.29 29.49 28.90 28.98 40,486,084 -0.65(-2.21%)
Sep 17, 2015 29.36 30.30 29.28 29.64 35,902,196 -0.34(-1.15%)
Sep 16, 2015 29.68 30.07 29.62 29.98 37,661,192 +0.87(+2.99%)
Sep 15, 2015 28.78 29.20 28.71 29.11 18,493,090 +0.38(+1.31%)
Sep 14, 2015 28.69 28.76 28.46 28.74 22,538,262 -0.29(-0.99%)
Sep 11, 2015 28.64 29.03 28.55 29.02 29,161,904 +0.22(+0.78%)
Sep 10, 2015 28.66 29.08 28.62 28.80 28,946,872 +0.06(+0.19%)
Sep 09, 2015 29.40 29.53 28.71 28.74 35,764,512 +0.03(+0.11%)
Sep 08, 2015 28.64 28.77 28.40 28.71 54,648,236 +1.89(+7.06%)
Sep 04, 2015 27.02 26.82 26.82 26.82 51,204,744 -1.03(-3.70%)
Sep 03, 2015 27.89 28.37 27.77 27.85 31,756,224 +0.16(+0.58%)
Sep 02, 2015 27.63 27.70 27.23 27.69 30,781,048 +0.31(+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.