Skip to main content

China Ishares MSCI ETF (NQ: MCHI )

43.02 +0.06 (+0.14%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 47.98 48.32 47.04 47.09 9,895,739 +1.69(+3.72%)
Apr 28, 2022 45.43 45.47 44.55 45.40 9,702,146 +0.46(+1.02%)
Apr 27, 2022 44.53 45.33 44.48 44.94 10,911,293 +1.55(+3.57%)
Apr 26, 2022 44.15 44.16 43.39 43.39 8,410,847 -0.99(-2.23%)
Apr 25, 2022 43.59 44.41 43.43 44.38 11,055,071 -0.87(-1.92%)
Apr 22, 2022 45.54 46.45 45.19 45.25 8,364,038 +0.28(+0.62%)
Apr 21, 2022 46.17 46.37 44.81 44.97 9,717,820 -1.60(-3.43%)
Apr 20, 2022 47.63 47.65 46.55 46.57 6,964,795 -1.46(-3.03%)
Apr 19, 2022 47.74 48.07 47.18 48.02 5,507,594 -0.33(-0.68%)
Apr 18, 2022 48.28 48.56 47.71 48.35 5,848,387 -0.37(-0.77%)
Apr 14, 2022 49.22 49.28 48.72 48.72 4,607,014 -0.49(-1.00%)
Apr 13, 2022 48.65 49.36 48.44 49.22 5,878,755 +0.80(+1.66%)
Apr 12, 2022 49.03 49.24 48.29 48.41 7,519,275 -0.06(-0.12%)
Apr 11, 2022 48.55 49.12 48.29 48.47 7,587,092 -1.19(-2.39%)
Apr 08, 2022 49.80 50.11 49.52 49.66 7,046,387 +0.13(+0.26%)
Apr 07, 2022 50.08 50.13 49.24 49.52 8,363,919 -0.89(-1.76%)
Apr 06, 2022 50.78 50.89 50.07 50.41 7,538,129 -0.84(-1.64%)
Apr 05, 2022 52.41 52.47 51.16 51.25 8,516,454 -1.47(-2.78%)
Apr 04, 2022 52.28 52.78 51.86 52.72 7,543,616 +1.62(+3.18%)
Apr 01, 2022 51.60 52.02 50.77 51.09 7,885,099 +1.74(+3.52%)
Mar 31, 2022 50.49 50.50 49.33 49.36 7,705,810 -1.82(-3.56%)
Mar 30, 2022 51.05 51.90 50.97 51.18 7,890,295 +0.10(+0.20%)
Mar 29, 2022 51.20 51.59 50.87 51.07 6,719,239 +0.95(+1.90%)
Mar 28, 2022 49.86 50.29 49.48 50.12 7,569,041 +0.58(+1.17%)
Mar 25, 2022 49.33 49.64 48.96 49.54 8,296,667 -1.02(-2.01%)
Mar 24, 2022 50.52 50.73 49.80 50.56 5,353,896 -0.48(-0.93%)
Mar 23, 2022 50.51 52.02 50.07 51.04 10,264,106 -0.33(-0.64%)
Mar 22, 2022 51.04 51.82 50.78 51.36 7,982,404 +1.90(+3.85%)
Mar 21, 2022 49.74 50.12 48.67 49.46 7,842,691 -1.92(-3.74%)
Mar 18, 2022 49.21 51.96 48.93 51.38 11,812,756 +2.26(+4.60%)
Mar 17, 2022 49.38 49.38 48.08 49.12 12,104,397 -1.92(-3.77%)
Mar 16, 2022 47.50 51.11 46.93 51.05 27,225,434 +8.84(+20.94%)
Mar 15, 2022 41.00 42.75 40.68 42.21 14,843,955 -0.32(-0.75%)
Mar 14, 2022 43.59 44.15 42.38 42.53 10,470,364 -3.29(-7.19%)
Mar 11, 2022 48.11 48.26 45.81 45.82 7,511,525 -2.13(-4.44%)
Mar 10, 2022 48.56 48.57 47.68 47.95 6,012,022 -2.20(-4.39%)
Mar 09, 2022 49.47 50.21 49.22 50.15 5,429,241 +0.96(+1.95%)
Mar 08, 2022 49.49 50.00 48.68 49.19 7,273,623 -0.61(-1.22%)
Mar 07, 2022 50.64 51.09 49.74 49.80 10,645,536 -1.97(-3.80%)
Mar 04, 2022 52.07 52.50 51.44 51.76 5,872,628 -1.08(-2.05%)
Mar 03, 2022 53.94 54.04 52.77 52.85 6,109,645 -1.43(-2.63%)
Mar 02, 2022 54.68 54.68 53.69 54.27 4,765,533 -0.40(-0.73%)
Mar 01, 2022 54.59 55.32 54.45 54.68 4,856,377 -0.02(-0.03%)
Feb 28, 2022 54.34 55.01 54.25 54.69 9,290,666 -0.62(-1.11%)
Feb 25, 2022 54.81 55.35 54.42 55.31 6,829,551 +0.29(+0.53%)
Feb 24, 2022 52.85 55.05 52.85 55.02 9,149,059 -0.29(-0.52%)
Feb 23, 2022 56.39 56.43 55.20 55.31 4,724,725 -0.61(-1.08%)
Feb 22, 2022 56.05 56.48 55.61 55.92 6,408,136 -1.54(-2.68%)
Feb 18, 2022 57.46 0 -1.11(-1.90%)
Feb 17, 2022 58.97 59.42 58.40 58.57 5,594,747 -0.46(-0.77%)
Feb 16, 2022 58.82 59.37 58.53 59.02 5,826,725 +0.08(+0.14%)
Feb 15, 2022 58.27 58.97 58.22 58.94 4,604,107 +1.33(+2.30%)
Feb 14, 2022 57.79 57.91 57.24 57.62 5,669,341 -0.45(-0.77%)
Feb 11, 2022 59.10 59.39 57.91 58.06 7,347,666 -1.19(-2.02%)
Feb 10, 2022 59.07 60.17 58.94 59.26 8,330,099 -0.50(-0.84%)
Feb 09, 2022 59.01 59.76 58.89 59.76 4,660,876 +1.29(+2.20%)
Feb 08, 2022 57.56 58.52 57.48 58.47 5,768,292 +0.64(+1.11%)
Feb 07, 2022 57.94 58.14 57.62 57.83 6,018,072 -0.40(-0.69%)
Feb 04, 2022 57.76 58.51 57.55 58.23 8,865,432 +0.35(+0.60%)
Feb 03, 2022 57.83 57.89 6,296,379 -0.39(-0.67%)
Feb 02, 2022 59.18 59.18 57.83 58.28 4,945,665 -0.50(-0.86%)
Feb 01, 2022 58.67 58.89 58.05 58.78 6,185,350 +0.36(+0.62%)
Jan 31, 2022 56.65 58.51 58.42 6,176,321 +2.60(+4.66%)
Jan 28, 2022 55.51 55.81 54.79 55.81 4,763,526 -0.13(-0.23%)
Jan 27, 2022 56.73 56.78 55.93 55.94 6,079,597 -1.15(-2.01%)
Jan 26, 2022 58.61 58.63 57.05 57.09 5,684,351 -1.08(-1.86%)
Jan 25, 2022 57.95 58.56 57.70 58.17 5,587,316 -0.25(-0.43%)
Jan 24, 2022 58.43 58.59 57.16 58.43 8,708,054 -0.85(-1.43%)
Jan 21, 2022 60.45 60.50 59.17 59.28 5,120,576 -1.22(-2.02%)
Jan 20, 2022 61.13 61.65 60.39 60.50 7,869,390 +1.53(+2.60%)
Jan 19, 2022 59.20 59.44 58.87 58.97 5,760,913 +0.29(+0.49%)
Jan 18, 2022 58.30 59.09 58.04 58.68 9,154,186 -0.75(-1.26%)
Jan 14, 2022 59.43 0 +0.45(+0.76%)
Jan 13, 2022 59.98 59.99 58.93 58.98 9,384,336 -1.85(-3.04%)
Jan 12, 2022 60.75 60.97 60.27 60.83 9,528,491 +1.29(+2.16%)
Jan 11, 2022 58.29 59.55 58.07 59.54 9,184,235 +1.56(+2.69%)
Jan 10, 2022 58.12 58.32 57.44 57.98 8,676,721 +0.13(+0.23%)
Jan 07, 2022 57.46 58.25 57.38 57.85 8,662,409 +0.91(+1.59%)
Jan 06, 2022 56.38 57.29 56.20 56.94 9,068,514 +0.77(+1.36%)
Jan 05, 2022 56.59 57.47 56.17 56.18 8,604,205 -1.30(-2.26%)
Jan 04, 2022 58.11 58.11 57.18 57.48 7,802,792 -1.09(-1.86%)
Jan 03, 2022 58.47 58.67 57.71 58.57 4,355,753 -0.01(-0.02%)
Dec 31, 2021 58.79 59.28 58.45 58.58 4,344,456 -0.65(-1.10%)
Dec 30, 2021 57.06 59.25 56.92 59.23 7,428,415 +2.34(+4.11%)
Dec 29, 2021 57.13 57.31 56.47 56.89 3,220,842 -0.86(-1.49%)
Dec 28, 2021 57.98 58.08 57.62 57.75 3,842,305 -0.60(-1.02%)
Dec 27, 2021 58.12 58.95 58.02 58.34 3,640,150 -0.20(-0.33%)
Dec 23, 2021 58.13 58.73 57.87 58.54 3,111,715 +0.38(+0.66%)
Dec 22, 2021 57.84 58.17 57.44 58.16 4,099,645 -0.21(-0.35%)
Dec 21, 2021 57.34 58.43 57.20 58.36 4,377,401 +1.86(+3.28%)
Dec 20, 2021 56.85 56.94 56.30 56.51 5,406,406 -1.44(-2.48%)
Dec 17, 2021 57.54 58.27 57.15 57.94 5,042,419 -1.29(-2.17%)
Dec 16, 2021 59.19 59.71 58.52 59.23 5,749,901 +0.75(+1.29%)
Dec 15, 2021 58.79 58.92 57.59 58.47 7,222,857 -1.41(-2.35%)
Dec 14, 2021 59.16 60.01 59.16 59.88 6,302,762 +4.32(+7.77%)
Dec 13, 2021 60.61 60.67 55.56 55.56 5,006,121 -4.48(-7.45%)
Dec 10, 2021 60.90 61.24 60.04 60.04 9,613,787 -1.00(-1.64%)
Dec 09, 2021 61.18 61.71 60.87 61.04 4,102,559 -4.17(-6.40%)
Dec 08, 2021 60.64 65.22 60.35 65.22 6,832,583 +4.69(+7.75%)
Dec 07, 2021 60.51 60.76 60.27 60.53 5,732,827 +1.13(+1.90%)
Dec 06, 2021 58.21 59.46 57.82 59.40 7,495,842 +0.93(+1.60%)
Dec 03, 2021 59.81 59.95 58.06 58.46 11,079,641 -0.33(-0.56%)
Dec 02, 2021 58.79 61.05 58.79 58.79 9,011,515 -1.67(-2.76%)
Dec 01, 2021 61.07 61.46 59.98 60.46 6,989,553 +0.06(+0.09%)
Nov 30, 2021 60.76 61.02 60.62 60.41 7,120,351 -0.37(-0.61%)
Nov 29, 2021 61.20 61.23 60.47 60.78 5,828,095 -0.34(-0.56%)
Nov 26, 2021 61.27 61.47 60.64 61.12 5,207,836 -4.10(-6.28%)
Nov 24, 2021 62.26 65.22 61.94 65.22 4,249,895 +2.70(+4.32%)
Nov 23, 2021 62.85 63.28 62.24 62.52 5,368,153 -0.43(-0.68%)
Nov 22, 2021 63.45 63.65 62.60 62.94 4,130,754 -0.68(-1.06%)
Nov 19, 2021 63.81 64.19 63.52 63.62 3,433,659 +0.33(+0.53%)
Nov 18, 2021 63.77 63.39 63.23 63.29 6,201,837 -1.81(-2.78%)
Nov 17, 2021 65.98 65.98 64.85 65.09 4,060,556 -0.67(-1.01%)
Nov 16, 2021 65.78 65.94 65.35 65.76 4,595,207 +0.79(+1.21%)
Nov 15, 2021 65.45 65.51 64.88 64.97 4,823,726 -0.48(-0.74%)
Nov 12, 2021 65.23 65.57 64.93 65.45 12,376,515 +0.01(+0.01%)
Nov 11, 2021 64.69 65.45 64.61 65.44 5,431,015 +2.07(+3.26%)
Nov 10, 2021 63.34 63.38 4,416,563 +0.61(+0.97%)
Nov 09, 2021 63.03 63.45 62.59 62.77 3,181,678 -0.52(-0.82%)
Nov 08, 2021 63.18 63.33 62.96 63.29 3,272,204 +0.62(+0.99%)
Nov 05, 2021 63.43 63.51 62.42 62.67 4,015,386 -1.04(-1.63%)
Nov 04, 2021 64.44 64.51 63.48 63.70 3,494,700 -0.21(-0.33%)
Nov 03, 2021 63.66 63.98 63.32 63.92 3,906,796 +0.62(+0.98%)
Nov 02, 2021 63.80 63.80 63.17 63.30 4,579,437 -1.84(-2.83%)
Nov 01, 2021 63.80 65.15 64.14 65.14 5,224,440 +1.00(+1.56%)
Oct 29, 2021 64.64 64.74 63.78 64.14 5,453,973 -1.07(-1.65%)
Oct 28, 2021 64.86 65.24 65.21 4,319,866 +0.05(+0.07%)
Oct 27, 2021 65.21 65.92 65.07 65.17 8,444,353 -0.71(-1.08%)
Oct 26, 2021 67.00 65.88 4,400,611 -1.48(-2.20%)
Oct 25, 2021 67.30 67.47 66.78 67.36 2,999,728 +0.22(+0.33%)
Oct 22, 2021 67.55 68.05 66.90 67.14 5,690,690 +0.01(+0.01%)
Oct 21, 2021 66.92 67.36 66.88 67.13 5,812,509 -0.13(-0.19%)
Oct 20, 2021 67.67 67.74 66.95 67.26 3,117,567 +0.06(+0.08%)
Oct 19, 2021 66.39 67.27 66.24 67.20 4,338,551 +1.68(+2.56%)
Oct 18, 2021 65.18 65.84 65.12 65.53 3,466,027 +0.29(+0.44%)
Oct 15, 2021 64.85 65.55 64.68 65.24 4,881,531 +0.69(+1.08%)
Oct 14, 2021 64.86 65.02 64.13 64.55 5,304,461 -0.49(-0.75%)
Oct 13, 2021 64.36 65.17 64.29 65.04 4,770,190 +1.49(+2.35%)
Oct 12, 2021 64.07 64.34 63.50 63.55 4,831,326 -0.40(-0.62%)
Oct 11, 2021 64.93 64.96 63.91 63.94 4,557,814 -0.13(-0.20%)
Oct 08, 2021 63.91 64.25 63.56 64.07 3,684,770 +0.49(+0.77%)
Oct 07, 2021 62.63 63.90 62.52 63.58 6,508,578 +2.49(+4.08%)
Oct 06, 2021 60.31 61.20 60.23 61.09 3,643,068 -0.19(-0.32%)
Oct 05, 2021 60.78 61.58 60.68 61.28 2,780,222 +0.66(+1.08%)
Oct 04, 2021 61.12 61.19 60.16 60.63 6,491,795 -1.32(-2.12%)
Oct 01, 2021 62.41 62.64 61.41 61.94 3,718,911 -0.61(-0.98%)
Sep 30, 2021 62.33 63.00 62.31 62.55 6,187,823 +0.85(+1.38%)
Sep 29, 2021 62.29 62.57 61.66 61.70 4,179,063 -0.70(-1.13%)
Sep 28, 2021 62.83 63.04 62.05 62.41 5,441,963 -0.17(-0.27%)
Sep 27, 2021 61.79 62.70 61.47 62.57 4,805,523 +0.87(+1.41%)
Sep 24, 2021 62.05 62.06 61.54 61.70 3,181,234 -1.29(-2.04%)
Sep 23, 2021 62.85 63.05 62.51 62.99 5,337,826 -0.15(-0.23%)
Sep 22, 2021 62.70 63.73 62.66 63.14 6,480,838 +1.22(+1.97%)
Sep 21, 2021 61.87 62.08 61.64 61.91 4,203,538 +0.63(+1.03%)
Sep 20, 2021 61.84 62.15 60.72 61.28 7,197,023 -2.55(-3.99%)
Sep 17, 2021 64.00 64.13 63.53 63.83 4,926,001 +0.69(+1.10%)
Sep 16, 2021 63.01 63.34 62.67 63.14 4,098,066 -1.10(-1.72%)
Sep 15, 2021 64.15 64.30 63.50 64.24 4,813,728 -0.70(-1.08%)
Sep 14, 2021 65.39 65.51 64.84 64.94 3,768,756 -1.39(-2.09%)
Sep 13, 2021 66.30 66.56 65.71 66.33 5,054,426 -0.26(-0.39%)
Sep 10, 2021 67.51 67.66 66.55 66.59 4,294,333 -0.24(-0.36%)
Sep 09, 2021 66.31 67.07 66.13 66.83 5,306,816 -0.60(-0.89%)
Sep 08, 2021 68.40 68.40 67.16 67.44 7,547,066 -1.02(-1.49%)
Sep 07, 2021 68.08 68.71 67.96 68.45 5,295,990 +1.72(+2.58%)
Sep 03, 2021 66.45 66.89 66.36 66.73 2,305,247 -0.05(-0.07%)
Sep 02, 2021 67.31 67.32 66.65 66.78 2,819,396 -0.47(-0.70%)
Sep 01, 2021 66.24 67.52 66.12 67.25 6,433,808 +1.68(+2.56%)
Aug 31, 2021 65.31 65.69 65.10 65.57 5,054,944 +1.44(+2.24%)
Aug 30, 2021 63.74 64.21 63.22 64.14 4,204,688 +0.24(+0.38%)
Aug 27, 2021 64.04 64.13 63.59 63.90 2,629,400 +0.06(+0.10%)
Aug 26, 2021 64.26 64.38 63.78 63.83 2,771,975 -1.00(-1.54%)
Aug 25, 2021 64.93 64.93 64.45 64.83 5,062,619 -0.49(-0.75%)
Aug 24, 2021 64.44 65.37 64.38 65.32 6,676,357 +2.73(+4.37%)
Aug 23, 2021 61.88 62.67 61.62 62.59 8,569,605 +1.33(+2.18%)
Aug 20, 2021 61.13 62.00 61.07 61.26 4,752,235 -0.39(-0.63%)
Aug 19, 2021 61.87 62.30 61.44 61.65 5,795,846 -1.62(-2.56%)
Aug 18, 2021 63.43 63.92 63.27 63.27 5,712,813 +0.43(+0.68%)
Aug 17, 2021 62.69 63.47 62.58 62.84 6,670,570 -1.85(-2.86%)
Aug 16, 2021 64.91 64.97 64.40 64.69 3,055,260 -1.26(-1.91%)
Aug 13, 2021 66.06 66.15 65.64 65.95 3,474,952 -0.35(-0.53%)
Aug 12, 2021 66.56 66.66 66.08 66.31 3,465,972 -1.08(-1.61%)
Aug 11, 2021 67.90 67.95 67.06 67.39 2,286,948 +0.16(+0.23%)
Aug 10, 2021 67.70 67.75 67.06 67.23 3,060,090 +0.59(+0.89%)
Aug 09, 2021 66.13 66.84 66.03 66.64 4,002,396 +1.17(+1.78%)
Aug 06, 2021 66.20 66.20 65.24 65.47 4,563,381 -0.82(-1.23%)
Aug 05, 2021 66.26 66.62 66.03 66.29 2,758,835 -0.78(-1.16%)
Aug 04, 2021 66.87 67.48 66.82 67.07 4,058,456 +0.95(+1.44%)
Aug 03, 2021 66.10 66.14 65.62 66.11 3,526,064 -0.79(-1.18%)
Aug 02, 2021 66.57 67.28 66.44 66.90 4,854,197 +0.88(+1.33%)
Jul 30, 2021 65.25 66.25 65.13 66.02 4,116,651 -0.42(-0.63%)
Jul 29, 2021 67.29 67.29 65.91 66.44 8,047,412 -0.24(-0.36%)
Jul 28, 2021 64.79 66.92 64.73 66.68 8,760,564 +3.88(+6.18%)
Jul 27, 2021 62.52 62.98 61.28 62.79 11,555,765 -2.63(-4.02%)
Jul 26, 2021 66.15 66.80 65.19 65.43 8,528,806 -3.90(-5.63%)
Jul 23, 2021 69.77 69.83 68.71 69.33 5,373,181 -2.49(-3.47%)
Jul 22, 2021 71.88 72.06 71.54 71.82 4,969,066 -0.01(-0.01%)
Jul 21, 2021 70.95 71.83 70.79 71.83 2,393,702 +0.65(+0.91%)
Jul 20, 2021 70.73 71.41 70.51 71.18 3,161,378 -0.12(-0.17%)
Jul 19, 2021 70.98 71.30 70.59 71.30 4,541,611 -0.96(-1.33%)
Jul 16, 2021 73.13 73.18 72.10 72.26 5,572,155 -0.87(-1.19%)
Jul 15, 2021 73.05 73.56 72.84 73.13 4,177,028 +0.67(+0.92%)
Jul 14, 2021 73.19 73.19 72.37 72.47 3,163,686 -0.09(-0.13%)
Jul 13, 2021 72.42 73.14 72.35 72.56 2,733,217 +0.80(+1.11%)
Jul 12, 2021 71.79 71.89 71.36 71.76 1,739,158 -0.24(-0.33%)
Jul 09, 2021 71.33 72.17 71.08 72.00 2,616,035 +1.83(+2.61%)
Jul 08, 2021 69.95 70.43 69.64 70.17 6,821,483 -2.09(-2.90%)
Jul 07, 2021 73.16 73.25 72.16 72.26 4,030,675 -0.30(-0.41%)
Jul 06, 2021 73.01 73.20 72.36 72.56 3,257,403 -2.07(-2.78%)
Jul 02, 2021 74.85 74.86 74.36 74.63 2,377,636 -1.11(-1.47%)
Jul 01, 2021 76.41 76.62 75.32 75.74 2,877,977 -0.62(-0.81%)
Jun 30, 2021 76.43 76.67 76.25 76.37 3,774,817 -0.82(-1.06%)
Jun 29, 2021 76.58 77.21 76.27 77.18 2,625,679 -0.18(-0.23%)
Jun 28, 2021 77.18 77.54 77.12 77.36 3,280,030 +0.45(+0.59%)
Jun 25, 2021 76.71 76.99 76.36 76.90 4,473,541 +1.28(+1.69%)
Jun 24, 2021 75.20 75.73 75.09 75.62 2,375,902 +0.85(+1.14%)
Jun 23, 2021 74.61 75.26 74.60 74.77 4,450,031 +0.95(+1.29%)
Jun 22, 2021 73.86 73.96 73.58 73.82 5,428,710 -0.54(-0.72%)
Jun 21, 2021 74.13 74.40 73.68 74.36 2,321,553 -0.05(-0.06%)
Jun 18, 2021 74.46 74.70 74.31 74.40 3,131,527 -0.10(-0.14%)
Jun 17, 2021 74.07 74.70 73.86 74.50 4,015,180 +1.16(+1.58%)
Jun 16, 2021 73.98 74.28 73.18 73.35 4,079,982 -1.16(-1.55%)
Jun 15, 2021 75.21 75.21 74.50 74.50 2,748,148 -1.13(-1.49%)
Jun 14, 2021 75.49 75.81 75.24 75.63 3,464,186 +0.16(+0.21%)
Jun 11, 2021 75.49 75.51 75.12 75.48 2,464,734 -0.26(-0.34%)
Jun 10, 2021 75.52 75.86 75.24 75.74 2,541,589 +0.53(+0.71%)
Jun 09, 2021 75.48 75.87 75.19 75.20 1,918,579 -0.11(-0.15%)
Jun 08, 2021 75.58 75.64 74.99 75.31 1,537,290 -0.44(-0.59%)
Jun 07, 2021 75.86 75.89 75.31 75.76 2,488,234 -0.68(-0.89%)
Jun 04, 2021 76.17 76.50 76.14 76.44 2,341,490 +0.64(+0.84%)
Jun 03, 2021 76.12 76.28 75.65 75.80 3,602,771 -1.52(-1.97%)
Jun 02, 2021 77.49 77.49 77.05 77.33 6,393,651 -0.39(-0.50%)
Jun 01, 2021 77.84 77.85 77.14 77.71 2,309,684 +2.07(+2.74%)
May 28, 2021 75.20 75.88 75.19 75.64 2,090,493 -0.30(-0.40%)
May 27, 2021 75.77 75.95 75.35 75.95 3,410,293 +0.32(+0.43%)
May 26, 2021 75.68 75.75 75.37 75.63 2,153,736 +0.49(+0.65%)
May 25, 2021 75.06 75.52 74.94 75.14 2,252,734 +1.56(+2.12%)
May 24, 2021 73.56 73.85 73.27 73.57 2,475,907 +0.20(+0.28%)
May 21, 2021 74.23 74.23 73.25 73.37 3,347,149 -1.10(-1.48%)
May 20, 2021 74.18 74.67 74.00 74.47 2,528,781 +0.57(+0.78%)
May 19, 2021 72.99 74.04 72.95 73.90 3,745,753 +0.05(+0.06%)
May 18, 2021 73.51 74.30 73.46 73.85 5,133,408 +0.74(+1.01%)
May 17, 2021 72.82 73.27 72.67 73.11 2,848,303 +0.79(+1.10%)
May 14, 2021 71.82 72.52 71.38 72.32 3,120,713 +1.43(+2.02%)
May 13, 2021 72.03 72.23 70.44 70.88 5,075,959 -1.21(-1.68%)
May 12, 2021 72.83 73.08 71.94 72.09 3,732,941 -0.88(-1.20%)
May 11, 2021 71.12 73.06 71.11 72.97 3,203,238 +0.55(+0.77%)
May 10, 2021 73.90 73.90 72.40 72.42 4,732,947 -2.24(-3.00%)
May 07, 2021 74.74 75.24 74.56 74.66 3,046,278 -0.07(-0.10%)
May 06, 2021 74.87 75.01 74.29 74.73 2,929,583 +0.08(+0.11%)
May 05, 2021 75.08 75.23 74.61 74.65 1,734,528 -0.03(-0.04%)
May 04, 2021 75.46 75.51 74.17 74.67 2,472,561 -0.91(-1.20%)
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.