China Ishares MSCI ETF (NQ: MCHI )

39.73 +0.21 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.06 61.33 60.93 60.71 7,084,472 -0.37(-0.61%)
Nov 29, 2021 61.51 61.54 60.78 61.08 5,798,728 -0.34(-0.56%)
Nov 26, 2021 61.58 61.78 60.94 61.43 5,181,594 -4.12(-6.28%)
Nov 24, 2021 62.57 65.55 62.26 65.55 4,228,480 +2.71(+4.32%)
Nov 23, 2021 63.17 63.60 62.55 62.83 5,341,104 -0.43(-0.68%)
Nov 22, 2021 63.77 63.97 62.92 63.26 4,109,940 -0.68(-1.06%)
Nov 19, 2021 64.14 64.52 63.84 63.94 3,416,357 +0.34(+0.53%)
Nov 18, 2021 64.09 63.71 63.55 63.61 6,170,587 -1.82(-2.78%)
Nov 17, 2021 66.32 66.32 65.18 65.42 4,040,095 -0.67(-1.01%)
Nov 16, 2021 66.11 66.27 65.68 66.09 4,572,052 +0.79(+1.21%)
Nov 15, 2021 65.78 65.84 65.21 65.30 4,799,420 -0.48(-0.74%)
Nov 12, 2021 65.56 65.90 65.26 65.78 12,314,151 +0.01(+0.01%)
Nov 11, 2021 65.02 65.78 64.94 65.78 5,403,649 +2.08(+3.26%)
Nov 10, 2021 63.66 63.70 4,394,309 +0.61(+0.97%)
Nov 09, 2021 63.35 63.77 62.91 63.09 3,165,645 -0.52(-0.82%)
Nov 08, 2021 63.50 63.65 63.28 63.61 3,255,716 +0.62(+0.99%)
Nov 05, 2021 63.76 63.83 62.73 62.98 3,995,153 -1.04(-1.63%)
Nov 04, 2021 64.77 64.84 63.80 64.03 3,477,090 -0.21(-0.33%)
Nov 03, 2021 63.98 64.30 63.64 64.24 3,887,110 +0.62(+0.98%)
Nov 02, 2021 64.13 64.13 63.49 63.62 4,556,361 -1.85(-2.83%)
Nov 01, 2021 64.13 65.48 64.46 65.47 5,198,114 +1.01(+1.56%)
Oct 29, 2021 64.97 65.07 64.10 64.46 5,426,491 -1.08(-1.65%)
Oct 28, 2021 65.19 65.57 65.54 4,298,099 +0.05(+0.07%)
Oct 27, 2021 65.54 66.25 65.40 65.50 8,401,803 -0.72(-1.08%)
Oct 26, 2021 67.34 66.21 4,378,437 -1.49(-2.20%)
Oct 25, 2021 67.64 67.81 67.12 67.70 2,984,612 +0.22(+0.33%)
Oct 22, 2021 67.89 68.40 67.24 67.48 5,662,015 +0.01(+0.01%)
Oct 21, 2021 67.26 67.70 67.22 67.47 5,783,221 -0.13(-0.19%)
Oct 20, 2021 68.01 68.08 67.29 67.60 3,101,857 +0.06(+0.08%)
Oct 19, 2021 66.73 67.61 66.58 67.54 4,316,689 +1.69(+2.56%)
Oct 18, 2021 65.51 66.18 65.45 65.86 3,448,562 +0.29(+0.44%)
Oct 15, 2021 65.18 65.88 65.00 65.57 4,856,934 +0.70(+1.08%)
Oct 14, 2021 65.19 65.35 64.45 64.87 5,277,732 -0.49(-0.75%)
Oct 13, 2021 64.69 65.50 64.61 65.37 4,746,154 +1.50(+2.35%)
Oct 12, 2021 64.40 64.66 63.82 63.87 4,806,981 -0.40(-0.62%)
Oct 11, 2021 65.26 65.29 64.23 64.27 4,534,848 -0.13(-0.20%)
Oct 08, 2021 64.23 64.57 63.89 64.40 3,666,203 +0.49(+0.77%)
Oct 07, 2021 62.95 64.23 62.83 63.90 6,475,782 +2.50(+4.08%)
Oct 06, 2021 60.62 61.51 60.53 61.40 3,624,711 -0.20(-0.32%)
Oct 05, 2021 61.08 61.89 60.99 61.60 2,766,213 +0.66(+1.08%)
Oct 04, 2021 61.43 61.50 60.47 60.93 6,459,083 -1.32(-2.12%)
Oct 01, 2021 62.72 62.95 61.72 62.26 3,700,171 -0.61(-0.98%)
Sep 30, 2021 62.65 63.32 62.63 62.87 6,156,644 +0.86(+1.38%)
Sep 29, 2021 62.60 62.89 61.98 62.01 4,158,005 -0.71(-1.13%)
Sep 28, 2021 63.15 63.36 62.37 62.72 5,414,541 -0.17(-0.27%)
Sep 27, 2021 62.11 63.02 61.78 62.89 4,781,308 +0.88(+1.41%)
Sep 24, 2021 62.37 62.38 61.85 62.01 3,165,204 -1.29(-2.04%)
Sep 23, 2021 63.17 63.36 62.82 63.31 5,310,930 -0.15(-0.23%)
Sep 22, 2021 63.02 64.05 62.97 63.46 6,448,182 +1.23(+1.97%)
Sep 21, 2021 62.18 62.40 61.95 62.23 4,182,357 +0.63(+1.03%)
Sep 20, 2021 62.15 62.46 61.03 61.60 7,160,758 -2.56(-3.99%)
Sep 17, 2021 64.32 64.45 63.85 64.16 4,901,180 +0.70(+1.10%)
Sep 16, 2021 63.33 63.66 62.99 63.46 4,077,416 -1.11(-1.72%)
Sep 15, 2021 64.47 64.63 63.83 64.57 4,789,472 -0.71(-1.08%)
Sep 14, 2021 65.72 65.84 65.17 65.27 3,749,766 -1.40(-2.09%)
Sep 13, 2021 66.63 66.90 66.05 66.67 5,028,957 -0.26(-0.39%)
Sep 10, 2021 67.85 68.00 66.89 66.93 4,272,694 -0.24(-0.36%)
Sep 09, 2021 66.65 67.40 66.47 67.17 5,280,076 -0.61(-0.89%)
Sep 08, 2021 68.75 68.75 67.50 67.78 7,509,037 -1.02(-1.49%)
Sep 07, 2021 68.43 69.06 68.31 68.80 5,269,304 +1.73(+2.58%)
Sep 03, 2021 66.79 67.23 66.70 67.07 2,293,631 -0.05(-0.07%)
Sep 02, 2021 67.65 67.67 66.99 67.12 2,805,189 -0.47(-0.70%)
Sep 01, 2021 66.58 67.86 66.46 67.59 6,401,389 +1.69(+2.56%)
Aug 31, 2021 65.64 66.02 65.43 65.91 5,029,473 +1.44(+2.24%)
Aug 30, 2021 64.06 64.54 63.54 64.46 4,183,501 +0.24(+0.38%)
Aug 27, 2021 64.36 64.45 63.91 64.22 2,616,151 +0.07(+0.10%)
Aug 26, 2021 64.58 64.70 64.10 64.16 2,758,007 -1.01(-1.54%)
Aug 25, 2021 65.26 65.26 64.78 65.16 5,037,109 -0.49(-0.75%)
Aug 24, 2021 64.77 65.70 64.70 65.65 6,642,716 +2.75(+4.37%)
Aug 23, 2021 62.19 62.99 61.93 62.91 8,526,424 +1.34(+2.18%)
Aug 20, 2021 61.44 62.31 61.38 61.57 4,728,289 -0.39(-0.63%)
Aug 19, 2021 62.18 62.62 61.75 61.96 5,766,641 -1.63(-2.56%)
Aug 18, 2021 63.76 64.24 63.59 63.59 5,684,027 +0.43(+0.68%)
Aug 17, 2021 63.01 63.79 62.90 63.16 6,636,957 -1.86(-2.86%)
Aug 16, 2021 65.24 65.30 64.72 65.02 3,039,865 -1.27(-1.91%)
Aug 13, 2021 66.39 66.48 65.97 66.29 3,457,443 -0.35(-0.53%)
Aug 12, 2021 66.90 67.00 66.42 66.64 3,448,507 -1.09(-1.61%)
Aug 11, 2021 68.24 68.30 67.40 67.73 2,275,425 +0.16(+0.23%)
Aug 10, 2021 68.05 68.09 67.40 67.57 3,044,671 +0.60(+0.89%)
Aug 09, 2021 66.46 67.18 66.36 66.98 3,982,229 +1.17(+1.78%)
Aug 06, 2021 66.54 66.54 65.57 65.80 4,540,387 -0.82(-1.23%)
Aug 05, 2021 66.59 66.96 66.36 66.62 2,744,934 -0.78(-1.16%)
Aug 04, 2021 67.21 67.82 67.16 67.40 4,038,006 +0.96(+1.44%)
Aug 03, 2021 66.44 66.47 65.96 66.45 3,508,296 -0.79(-1.18%)
Aug 02, 2021 66.91 67.62 66.78 67.24 4,829,737 +0.88(+1.33%)
Jul 30, 2021 65.58 66.59 65.46 66.35 4,095,908 -0.42(-0.63%)
Jul 29, 2021 67.63 67.63 66.24 66.77 8,006,862 -0.24(-0.36%)
Jul 28, 2021 65.11 67.26 65.05 67.01 8,716,421 +3.90(+6.18%)
Jul 27, 2021 62.84 63.30 61.60 63.11 11,497,537 -2.64(-4.02%)
Jul 26, 2021 66.48 67.13 65.52 65.76 8,485,830 -3.92(-5.63%)
Jul 23, 2021 70.12 70.18 69.06 69.68 5,346,106 -2.50(-3.47%)
Jul 22, 2021 72.25 72.42 71.90 72.18 4,944,028 -0.01(-0.01%)
Jul 21, 2021 71.31 72.19 71.15 72.19 2,381,640 +0.65(+0.91%)
Jul 20, 2021 71.09 71.77 70.87 71.54 3,145,448 -0.12(-0.17%)
Jul 19, 2021 71.34 71.66 70.94 71.66 4,518,727 -0.97(-1.33%)
Jul 16, 2021 73.50 73.55 72.47 72.63 5,544,077 -0.88(-1.19%)
Jul 15, 2021 73.42 73.93 73.20 73.50 4,155,980 +0.67(+0.92%)
Jul 14, 2021 73.56 73.56 72.74 72.83 3,147,744 -0.09(-0.13%)
Jul 13, 2021 72.79 73.51 72.72 72.93 2,719,444 +0.80(+1.11%)
Jul 12, 2021 72.15 72.26 71.72 72.13 1,730,395 -0.24(-0.33%)
Jul 09, 2021 71.69 72.53 71.44 72.37 2,602,853 +1.84(+2.61%)
Jul 08, 2021 70.30 70.78 70.00 70.52 6,787,110 -2.10(-2.90%)
Jul 07, 2021 73.53 73.62 72.53 72.63 4,010,365 -0.30(-0.41%)
Jul 06, 2021 73.38 73.57 72.72 72.93 3,240,990 -2.09(-2.78%)
Jul 02, 2021 75.23 75.24 74.74 75.01 2,365,655 -1.12(-1.47%)
Jul 01, 2021 76.80 77.01 75.70 76.13 2,863,476 -0.62(-0.81%)
Jun 30, 2021 76.82 77.06 76.64 76.75 3,755,796 -0.82(-1.06%)
Jun 29, 2021 76.97 77.60 76.66 77.57 2,612,448 -0.18(-0.23%)
Jun 28, 2021 77.57 77.93 77.51 77.75 3,263,502 +0.46(+0.59%)
Jun 25, 2021 77.10 77.38 76.74 77.29 4,450,999 +1.28(+1.69%)
Jun 24, 2021 75.58 76.11 75.47 76.01 2,363,930 +0.86(+1.14%)
Jun 23, 2021 74.98 75.64 74.97 75.15 4,427,608 +0.96(+1.29%)
Jun 22, 2021 74.23 74.33 73.95 74.19 5,401,356 -0.54(-0.72%)
Jun 21, 2021 74.51 74.78 74.05 74.73 2,309,855 -0.05(-0.06%)
Jun 18, 2021 74.83 75.08 74.69 74.78 3,115,748 -0.10(-0.14%)
Jun 17, 2021 74.44 75.08 74.23 74.88 3,994,948 +1.16(+1.58%)
Jun 16, 2021 74.35 74.65 73.55 73.72 4,059,423 -1.16(-1.55%)
Jun 15, 2021 75.59 75.59 74.88 74.88 2,734,300 -1.14(-1.49%)
Jun 14, 2021 75.87 76.19 75.63 76.02 3,446,731 +0.16(+0.21%)
Jun 11, 2021 75.88 75.90 75.50 75.86 2,452,314 -0.26(-0.34%)
Jun 10, 2021 75.90 76.24 75.63 76.12 2,528,782 +0.54(+0.71%)
Jun 09, 2021 75.86 76.25 75.57 75.58 1,908,912 -0.11(-0.15%)
Jun 08, 2021 75.96 76.02 75.37 75.69 1,529,544 -0.45(-0.59%)
Jun 07, 2021 76.24 76.27 75.69 76.14 2,475,696 -0.69(-0.89%)
Jun 04, 2021 76.56 76.89 76.53 76.83 2,329,691 +0.64(+0.84%)
Jun 03, 2021 76.51 76.67 76.03 76.19 3,584,617 -1.53(-1.97%)
Jun 02, 2021 77.89 77.89 77.44 77.72 6,361,434 -0.39(-0.50%)
Jun 01, 2021 78.24 78.25 77.53 78.11 2,298,045 +2.08(+2.74%)
May 28, 2021 75.58 76.27 75.57 76.03 2,079,959 -0.31(-0.40%)
May 27, 2021 76.16 76.33 75.73 76.33 3,393,109 +0.33(+0.43%)
May 26, 2021 76.06 76.13 75.75 76.01 2,142,883 +0.49(+0.65%)
May 25, 2021 75.44 75.91 75.32 75.52 2,241,383 +1.57(+2.12%)
May 24, 2021 73.94 74.23 73.64 73.95 2,463,431 +0.20(+0.28%)
May 21, 2021 74.61 74.61 73.63 73.74 3,330,283 -1.11(-1.48%)
May 20, 2021 74.56 75.05 74.37 74.85 2,516,039 +0.58(+0.78%)
May 19, 2021 73.36 74.41 73.31 74.27 3,726,879 +0.05(+0.06%)
May 18, 2021 73.88 74.68 73.83 74.23 5,107,542 +0.74(+1.01%)
May 17, 2021 73.18 73.64 73.04 73.48 2,833,950 +0.80(+1.10%)
May 14, 2021 72.18 72.89 71.74 72.68 3,104,989 +1.44(+2.02%)
May 13, 2021 72.40 72.60 70.80 71.24 5,050,382 -1.22(-1.68%)
May 12, 2021 73.20 73.45 72.30 72.46 3,714,131 -0.88(-1.20%)
May 11, 2021 71.48 73.43 71.47 73.34 3,187,097 +0.56(+0.77%)
May 10, 2021 74.27 74.27 72.77 72.79 4,709,099 -2.25(-3.00%)
May 07, 2021 75.12 75.62 74.94 75.03 3,030,929 -0.07(-0.10%)
May 06, 2021 75.25 75.39 74.67 75.11 2,914,821 +0.08(+0.11%)
May 05, 2021 75.46 75.61 74.99 75.02 1,725,788 -0.03(-0.04%)
May 04, 2021 75.84 75.90 74.55 75.05 2,460,102 -0.91(-1.20%)
May 03, 2021 76.09 76.66 75.84 75.96 4,465,984 -0.20(-0.26%)
Apr 30, 2021 76.37 76.68 76.01 76.16 2,488,761 -1.23(-1.58%)
Apr 29, 2021 78.15 78.25 76.72 77.38 3,294,779 -0.41(-0.53%)
Apr 28, 2021 77.66 78.23 77.55 77.79 2,000,686 +0.46(+0.60%)
Apr 27, 2021 77.28 77.55 77.09 77.33 1,633,978 +0.33(+0.43%)
Apr 26, 2021 76.55 77.11 76.49 76.99 2,380,719 -0.85(-1.09%)
Apr 23, 2021 77.52 78.02 77.43 77.84 2,238,378 +1.18(+1.54%)
Apr 22, 2021 76.51 77.14 76.28 76.66 2,419,453 +0.36(+0.47%)
Apr 21, 2021 75.49 76.35 75.18 76.30 2,353,616 +0.60(+0.80%)
Apr 20, 2021 76.21 76.58 75.37 75.69 2,588,320 -0.63(-0.83%)
Apr 19, 2021 76.41 76.64 75.91 76.32 2,002,861 -0.03(-0.04%)
Apr 16, 2021 76.61 76.62 76.07 76.35 1,977,553 +0.36(+0.48%)
Apr 15, 2021 75.99 76.19 75.83 75.99 2,786,281 +0.26(+0.34%)
Apr 14, 2021 76.42 76.67 75.62 75.73 5,603,280 -0.13(-0.17%)
Apr 13, 2021 75.27 76.08 75.27 75.86 2,655,551 +0.15(+0.20%)
Apr 12, 2021 75.55 75.80 75.24 75.71 3,316,393 +0.11(+0.15%)
Apr 09, 2021 75.65 75.74 75.36 75.60 3,326,780 -1.14(-1.49%)
Apr 08, 2021 76.96 77.14 76.65 76.74 3,652,436 +0.99(+1.31%)
Apr 07, 2021 75.54 75.98 75.29 75.75 5,027,489 -2.24(-2.87%)
Apr 06, 2021 77.12 78.46 76.86 77.99 3,000,409 +0.79(+1.02%)
Apr 05, 2021 77.81 77.81 76.97 77.20 1,897,934 +0.17(+0.22%)
Apr 01, 2021 77.89 77.99 76.97 77.03 3,035,384 +1.13(+1.49%)
Mar 31, 2021 75.49 76.15 75.41 75.90 6,307,573 +0.15(+0.20%)
Mar 30, 2021 75.20 75.89 74.79 75.75 3,341,546 +0.72(+0.95%)
Mar 29, 2021 74.91 75.39 74.66 75.03 4,488,366 -0.54(-0.71%)
Mar 26, 2021 74.41 75.65 73.42 75.57 5,148,032 +1.88(+2.55%)
Mar 25, 2021 73.50 74.36 73.39 73.70 5,919,230 -0.01(-0.01%)
Mar 24, 2021 76.07 76.07 73.70 73.70 6,089,227 -3.33(-4.32%)
Mar 23, 2021 77.37 77.68 77.00 77.03 3,451,881 -1.56(-1.99%)
Mar 22, 2021 78.63 78.84 78.19 78.59 2,426,503 -0.28(-0.35%)
Mar 19, 2021 77.98 78.88 77.69 78.87 4,053,171 +0.57(+0.72%)
Mar 18, 2021 78.96 79.07 78.19 78.30 4,917,170 -0.75(-0.95%)
Mar 17, 2021 78.20 79.47 77.70 79.06 4,451,284 +0.21(+0.27%)
Mar 16, 2021 78.75 79.32 78.45 78.84 2,936,999 +0.47(+0.60%)
Mar 15, 2021 77.76 78.43 77.36 78.37 3,388,967 -0.18(-0.22%)
Mar 12, 2021 78.22 78.58 77.75 78.54 5,076,986 -2.22(-2.75%)
Mar 11, 2021 79.79 80.82 79.34 80.77 6,907,728 +3.55(+4.60%)
Mar 10, 2021 78.96 79.18 76.91 77.22 5,373,028 -1.37(-1.75%)
Mar 09, 2021 77.23 78.97 77.18 78.59 6,441,441 +3.08(+4.08%)
Mar 08, 2021 76.78 76.89 75.39 75.51 6,583,627 -3.63(-4.59%)
Mar 05, 2021 79.60 79.60 77.15 79.14 8,429,817 +0.36(+0.46%)
Mar 04, 2021 80.05 80.48 78.10 78.78 7,281,258 -2.51(-3.09%)
Mar 03, 2021 82.63 82.96 81.03 81.29 6,704,494 -0.39(-0.48%)
Mar 02, 2021 82.59 82.68 81.64 81.68 2,862,970 -1.76(-2.10%)
Mar 01, 2021 82.55 83.53 82.41 83.43 2,854,898 +2.51(+3.10%)
Feb 26, 2021 81.17 81.73 80.19 80.92 6,645,918 -0.92(-1.12%)
Feb 25, 2021 83.69 83.91 81.68 81.84 5,362,703 -1.85(-2.21%)
Feb 24, 2021 83.25 83.73 82.12 83.69 5,123,316 -1.71(-2.00%)
Feb 23, 2021 83.95 85.70 82.54 85.40 5,322,195 +0.19(+0.22%)
Feb 22, 2021 85.90 86.36 85.17 85.22 6,187,064 -3.64(-4.10%)
Feb 19, 2021 89.14 89.43 88.64 88.86 2,368,951 +0.70(+0.79%)
Feb 18, 2021 87.87 88.22 87.05 88.16 3,922,003 -2.13(-2.36%)
Feb 17, 2021 90.25 90.62 89.59 90.29 3,069,397 +0.59(+0.65%)
Feb 16, 2021 90.09 90.34 89.49 89.70 2,850,140 +0.17(+0.19%)
Feb 12, 2021 89.39 89.99 88.90 89.53 2,168,839 -0.12(-0.13%)
Feb 11, 2021 89.37 90.12 89.21 89.66 5,971,397 +1.36(+1.54%)
Feb 10, 2021 88.81 89.15 87.56 88.30 4,214,295 +0.72(+0.82%)
Feb 09, 2021 86.45 87.68 86.45 87.58 4,080,678 +1.64(+1.90%)
Feb 08, 2021 85.87 86.13 85.70 85.95 2,345,049 +0.11(+0.13%)
Feb 05, 2021 85.48 85.87 85.12 85.84 2,623,318 +0.53(+0.62%)
Feb 04, 2021 85.34 85.39 84.87 85.31 3,272,953 +0.03(+0.03%)
Feb 03, 2021 85.46 85.70 85.06 85.28 6,200,342 +0.75(+0.89%)
Feb 02, 2021 84.78 84.79 83.97 84.53 3,491,140 +0.84(+1.00%)
Feb 01, 2021 83.09 83.78 82.72 83.69 3,467,818 +2.39(+2.94%)
Jan 29, 2021 81.68 82.27 80.90 81.30 3,379,957 -1.47(-1.77%)
Jan 28, 2021 81.96 83.07 81.76 82.77 5,542,692 -0.02(-0.02%)
Jan 27, 2021 83.33 83.83 82.74 82.79 4,576,693 -2.72(-3.18%)
Jan 26, 2021 85.48 85.58 85.00 85.51 3,990,604 -0.80(-0.93%)
Jan 25, 2021 87.00 87.35 85.64 86.31 8,255,426 +1.72(+2.03%)
Jan 22, 2021 83.91 84.93 83.89 84.59 5,703,483 -0.04(-0.04%)
Jan 21, 2021 84.72 84.77 83.95 84.63 5,565,862 -0.28(-0.33%)
Jan 20, 2021 84.82 85.08 84.31 84.91 4,194,032 +2.49(+3.02%)
Jan 19, 2021 82.32 82.51 82.02 82.42 3,507,601 +2.85(+3.58%)
Jan 15, 2021 79.95 80.14 79.37 79.57 5,128,549 -0.17(-0.21%)
Jan 14, 2021 80.47 80.52 79.67 79.73 4,638,321 +0.48(+0.61%)
Jan 13, 2021 78.70 79.82 78.42 79.25 3,634,000 +0.66(+0.84%)
Jan 12, 2021 78.56 79.09 78.33 78.59 3,983,969 +0.90(+1.16%)
Jan 11, 2021 78.14 78.43 77.65 77.69 3,438,121 -1.69(-2.13%)
Jan 08, 2021 77.68 79.40 77.45 79.38 5,083,768 +2.51(+3.26%)
Jan 07, 2021 76.85 76.96 75.95 76.87 4,209,611 +0.59(+0.77%)
Jan 06, 2021 77.56 77.89 76.08 76.29 5,893,746 -1.61(-2.06%)
Jan 05, 2021 76.38 77.92 76.33 77.89 4,685,437 +2.42(+3.21%)
Jan 04, 2021 76.13 76.42 75.13 75.47 4,407,991 +0.25(+0.33%)
Dec 31, 2020 75.22 75.22 75.22 3,749,334 +0.05(+0.06%)
Dec 30, 2020 74.97 75.38 74.71 75.17 3,749,334 +1.63(+2.22%)
Dec 29, 2020 72.79 73.68 72.65 73.54 3,444,500 +1.64(+2.27%)
Dec 28, 2020 72.00 72.27 71.60 71.90 4,551,278 -0.20(-0.28%)
Dec 24, 2020 72.68 72.90 71.53 72.11 3,329,687 -2.03(-2.73%)
Dec 23, 2020 74.36 74.36 73.86 74.13 1,967,641 +0.43(+0.58%)
Dec 22, 2020 74.15 74.16 73.59 73.70 3,462,559 -0.58(-0.78%)
Dec 21, 2020 73.65 74.52 73.52 74.28 3,355,526 -0.35(-0.47%)
Dec 18, 2020 74.59 74.75 74.36 74.63 4,230,678 -0.05(-0.06%)
Dec 17, 2020 74.72 74.85 74.29 74.68 2,950,060 +0.82(+1.11%)
Dec 16, 2020 73.67 74.05 73.54 73.86 2,836,775 +0.59(+0.81%)
Dec 15, 2020 73.12 73.30 72.74 73.27 3,184,088 +0.32(+0.43%)
Dec 14, 2020 73.42 73.42 72.91 72.95 3,336,111 -0.43(-0.59%)
Dec 11, 2020 73.47 73.68 73.22 73.39 3,302,635 -0.69(-0.93%)
Dec 10, 2020 73.02 74.20 72.91 74.08 3,270,478 +1.02(+1.40%)
Dec 09, 2020 74.07 74.10 72.83 73.05 3,437,062 -1.24(-1.66%)
Dec 08, 2020 74.06 74.30 73.68 74.29 2,478,655 +0.23(+0.31%)
Dec 07, 2020 73.82 74.28 73.76 74.06 3,954,274 -0.38(-0.51%)
Dec 04, 2020 74.79 74.86 74.23 74.44 3,630,317 +0.04(+0.05%)
Dec 03, 2020 74.09 74.75 74.08 74.40 4,212,396 +0.68(+0.93%)
Dec 02, 2020 73.44 73.87 73.05 73.72 7,735,987 -0.44(-0.60%)
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.