Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vipshop Holdings Ltd ADR (NY: VIPS )

16.30 +0.30 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.43 15.59 15.22 15.40 6,644,914 -0.07(-0.44%)
Aug 30, 2023 15.81 15.86 15.47 15.47 3,053,169 -0.55(-3.41%)
Aug 29, 2023 16.21 16.32 15.75 16.02 3,229,849 +0.19(+1.17%)
Aug 28, 2023 15.54 16.01 15.49 15.83 1,863,702 +0.50(+3.24%)
Aug 25, 2023 15.54 15.57 14.71 15.33 3,422,532 -0.32(-2.06%)
Aug 24, 2023 15.83 16.03 15.59 15.66 3,881,172 +0.05(+0.31%)
Aug 23, 2023 15.65 15.80 15.49 15.61 3,908,273 -0.08(-0.50%)
Aug 22, 2023 15.66 15.94 15.27 15.69 4,506,014 +0.26(+1.71%)
Aug 21, 2023 14.64 15.51 14.60 15.42 5,013,029 +0.86(+5.89%)
Aug 18, 2023 14.20 15.18 14.11 14.56 6,849,546 -1.27(-8.01%)
Aug 17, 2023 15.67 15.99 15.44 15.83 3,821,142 +0.55(+3.57%)
Aug 16, 2023 15.42 15.42 15.09 15.29 4,007,961 -0.37(-2.37%)
Aug 15, 2023 15.85 16.09 15.63 15.66 3,335,189 -0.45(-2.79%)
Aug 14, 2023 16.10 16.31 15.86 16.10 3,329,541 -0.07(-0.42%)
Aug 11, 2023 16.46 16.64 15.85 16.17 6,240,701 -0.90(-5.26%)
Aug 10, 2023 17.39 18.27 16.94 17.07 5,291,190 +0.07(+0.40%)
Aug 09, 2023 17.36 17.36 16.50 17.00 3,959,816 -0.09(-0.51%)
Aug 08, 2023 16.66 17.11 16.46 17.09 3,413,687 -0.11(-0.62%)
Aug 07, 2023 17.44 17.61 17.01 17.20 2,728,351 +0.01(+0.06%)
Aug 04, 2023 17.27 17.63 17.18 17.19 1,844,755 -0.13(-0.73%)
Aug 03, 2023 17.66 17.78 17.21 17.31 2,619,505 +0.06(+0.34%)
Aug 02, 2023 17.83 17.99 17.19 17.26 3,740,107 -1.02(-5.60%)
Aug 01, 2023 18.16 18.55 17.96 18.28 3,433,808 -0.09(-0.48%)
Jul 31, 2023 17.87 18.66 17.69 18.37 5,362,313 +0.52(+2.90%)
Jul 28, 2023 17.11 17.86 17.11 17.85 4,877,932 +1.31(+7.90%)
Jul 27, 2023 17.01 17.01 16.45 16.54 1,706,102 -0.38(-2.25%)
Jul 26, 2023 16.98 17.39 16.89 16.92 2,332,780 -0.12(-0.69%)
Jul 25, 2023 17.31 17.53 16.97 17.04 3,235,062 -0.05(-0.29%)
Jul 24, 2023 16.19 17.40 16.17 17.09 3,152,959 +0.77(+4.72%)
Jul 21, 2023 16.54 16.66 16.30 16.32 1,350,843 +0.01(+0.06%)
Jul 20, 2023 16.09 16.37 15.91 16.31 1,561,208 +0.20(+1.21%)
Jul 19, 2023 16.68 16.82 16.09 16.11 1,803,433 -0.24(-1.49%)
Jul 18, 2023 16.72 16.74 16.19 16.36 1,834,051 -0.66(-3.90%)
Jul 17, 2023 16.50 17.11 16.34 17.02 2,166,489 +0.25(+1.51%)
Jul 14, 2023 16.65 16.85 16.53 16.77 2,297,811 -0.19(-1.09%)
Jul 13, 2023 16.60 17.09 16.59 16.95 3,414,004 +0.60(+3.70%)
Jul 12, 2023 16.13 16.59 16.10 16.35 4,187,829 +0.54(+3.39%)
Jul 11, 2023 15.68 15.98 15.37 15.81 2,713,332 +0.31(+2.01%)
Jul 10, 2023 15.61 15.86 15.48 15.50 2,682,697 -0.23(-1.49%)
Jul 07, 2023 15.53 16.00 15.53 15.73 2,727,065 +0.22(+1.45%)
Jul 06, 2023 15.60 16.04 15.47 15.51 3,479,972 -0.28(-1.79%)
Jul 05, 2023 16.30 16.30 15.77 15.79 3,172,970 -0.53(-3.23%)
Jul 03, 2023 16.51 16.87 16.24 16.32 2,062,980 +0.22(+1.39%)
Jun 30, 2023 16.22 16.32 15.93 16.09 3,077,900 +0.18(+1.10%)
Jun 29, 2023 16.01 16.15 15.70 15.92 3,178,022 -0.36(-2.22%)
Jun 28, 2023 16.13 16.33 15.96 16.28 2,084,119 -0.09(-0.54%)
Jun 27, 2023 16.44 16.57 16.29 16.37 2,179,583 +0.37(+2.32%)
Jun 26, 2023 16.11 16.39 15.92 16.00 2,804,158 +0.02(+0.12%)
Jun 23, 2023 16.29 16.33 15.94 15.98 2,129,857 -0.57(-3.42%)
Jun 22, 2023 16.57 16.71 16.41 16.54 2,121,791 +0.02(+0.12%)
Jun 21, 2023 16.70 17.11 16.52 16.52 3,756,170 -0.11(-0.65%)
Jun 20, 2023 16.92 17.19 16.55 16.63 4,176,738 -0.72(-4.16%)
Jun 16, 2023 17.94 17.96 17.15 17.35 6,576,801 -0.53(-2.95%)
Jun 15, 2023 17.90 18.03 17.47 17.88 8,873,967 +0.25(+1.44%)
Jun 14, 2023 16.62 17.75 16.62 17.63 6,070,305 +0.89(+5.30%)
Jun 13, 2023 17.07 17.27 16.63 16.74 3,721,161 -0.08(-0.46%)
Jun 12, 2023 17.12 17.15 16.75 16.82 5,565,926 -0.23(-1.37%)
Jun 09, 2023 17.09 17.24 16.81 17.05 6,423,921 +0.12(+0.69%)
Jun 08, 2023 16.68 17.24 16.59 16.93 5,498,598 +0.59(+3.58%)
Jun 07, 2023 15.96 16.72 15.94 16.35 5,596,995 +0.32(+2.01%)
Jun 06, 2023 15.33 16.09 15.33 16.03 6,811,695 +0.58(+3.73%)
Jun 05, 2023 15.36 15.52 15.28 15.45 3,604,057 -0.10(-0.63%)
Jun 02, 2023 15.02 15.56 14.96 15.55 8,272,780 +0.84(+5.70%)
Jun 01, 2023 14.08 14.71 14.01 14.71 7,093,431 +0.74(+5.31%)
May 31, 2023 14.30 14.40 13.46 13.97 21,417,972 -0.45(-3.11%)
May 30, 2023 14.58 14.73 14.40 14.42 7,973,749 -0.24(-1.66%)
May 26, 2023 14.95 15.11 14.52 14.66 5,896,465 +0.04(+0.27%)
May 25, 2023 14.98 14.98 14.42 14.62 8,523,095 +0.07(+0.47%)
May 24, 2023 14.31 15.06 14.15 14.55 12,339,828 +0.73(+5.29%)
May 23, 2023 14.58 14.58 13.58 13.82 12,751,271 -0.64(-4.45%)
May 22, 2023 14.53 14.83 14.45 14.47 9,776,093 -0.05(-0.34%)
May 19, 2023 14.40 14.76 14.35 14.51 9,327,061 -0.12(-0.80%)
May 18, 2023 15.77 15.77 14.47 14.63 8,399,645 -1.18(-7.47%)
May 17, 2023 15.59 15.85 15.36 15.81 4,148,414 +0.00(+0.00%)
May 16, 2023 15.19 15.95 15.10 15.81 6,275,011 +0.39(+2.53%)
May 15, 2023 15.55 15.55 14.94 15.42 5,770,691 +0.24(+1.61%)
May 12, 2023 15.41 15.59 15.04 15.18 4,578,015 -0.49(-3.11%)
May 11, 2023 14.48 15.75 14.48 15.67 5,529,902 +1.20(+8.29%)
May 10, 2023 14.32 14.66 14.18 14.47 4,773,365 +0.06(+0.41%)
May 09, 2023 14.17 14.58 14.09 14.41 5,386,899 -0.23(-1.60%)
May 08, 2023 14.53 14.76 14.47 14.64 6,524,001 +0.12(+0.81%)
May 05, 2023 14.70 14.70 14.35 14.52 4,550,379 -0.11(-0.73%)
May 04, 2023 14.90 15.10 14.55 14.63 5,218,453 -0.13(-0.86%)
May 03, 2023 14.66 14.90 14.50 14.76 2,795,497 +0.18(+1.20%)
May 02, 2023 14.75 14.75 14.20 14.58 4,772,050 -0.25(-1.71%)
May 01, 2023 15.21 15.31 14.83 14.84 2,026,508 -0.48(-3.12%)
Apr 28, 2023 14.77 15.58 14.77 15.31 4,578,705 +0.31(+2.08%)
Apr 27, 2023 14.58 15.09 13.67 15.00 3,812,825 +0.59(+4.13%)
Apr 26, 2023 14.24 14.62 14.06 14.41 5,286,371 +0.74(+5.43%)
Apr 25, 2023 13.48 13.85 13.46 13.67 4,820,924 -0.10(-0.71%)
Apr 24, 2023 14.41 14.48 13.47 13.76 6,811,884 -0.80(-5.49%)
Apr 21, 2023 14.53 14.66 14.39 14.56 4,141,373 -0.18(-1.19%)
Apr 20, 2023 15.00 15.39 14.73 14.74 3,442,004 -0.24(-1.63%)
Apr 19, 2023 14.85 14.99 14.64 14.98 2,774,011 -0.13(-0.84%)
Apr 18, 2023 14.97 15.30 14.97 15.11 2,469,462 +0.17(+1.11%)
Apr 17, 2023 14.73 15.02 14.70 14.94 2,722,296 +0.30(+2.07%)
Apr 14, 2023 14.60 14.70 14.53 14.64 2,674,162 -0.08(-0.53%)
Apr 13, 2023 14.37 14.74 14.21 14.72 3,488,996 +0.59(+4.14%)
Apr 12, 2023 14.39 14.62 14.08 14.13 5,548,816 -0.45(-3.08%)
Apr 11, 2023 14.80 14.88 14.58 14.58 2,843,779 -0.08(-0.53%)
Apr 10, 2023 14.63 14.82 14.49 14.66 3,374,655 -0.11(-0.73%)
Apr 06, 2023 14.40 14.77 14.20 14.77 4,136,044 +0.45(+3.13%)
Apr 05, 2023 14.56 14.62 14.09 14.32 5,213,996 -0.38(-2.59%)
Apr 04, 2023 14.56 14.84 14.43 14.70 4,622,619 -0.01(-0.07%)
Apr 03, 2023 14.72 15.07 14.64 14.71 4,567,073 -0.10(-0.66%)
Mar 31, 2023 15.40 15.41 14.70 14.81 5,184,556 -0.14(-0.91%)
Mar 30, 2023 14.84 15.29 14.75 14.94 4,350,063 +0.31(+2.13%)
Mar 29, 2023 14.62 14.90 14.41 14.63 5,230,365 -0.22(-1.51%)
Mar 28, 2023 14.81 15.02 14.73 14.86 3,654,946 +0.34(+2.35%)
Mar 27, 2023 14.43 14.67 14.33 14.51 4,316,197 -0.16(-1.06%)
Mar 24, 2023 14.91 15.11 14.55 14.67 3,576,836 -0.27(-1.83%)
Mar 23, 2023 15.01 15.40 14.81 14.94 4,136,930 +0.40(+2.75%)
Mar 22, 2023 14.41 14.83 14.16 14.54 7,381,108 +0.34(+2.40%)
Mar 21, 2023 14.39 14.46 13.91 14.20 7,691,744 -0.13(-0.89%)
Mar 20, 2023 14.20 14.57 13.78 14.33 3,813,249 -0.28(-1.94%)
Mar 17, 2023 14.99 15.07 14.51 14.61 7,414,799 -0.33(-2.22%)
Mar 16, 2023 14.23 14.98 14.14 14.94 6,162,787 +0.53(+3.65%)
Mar 15, 2023 14.43 14.53 14.09 14.42 6,857,800 -0.28(-1.92%)
Mar 14, 2023 14.30 14.77 14.06 14.70 5,171,822 +0.43(+3.01%)
Mar 13, 2023 14.13 14.41 13.99 14.27 6,900,439 +0.12(+0.83%)
Mar 10, 2023 14.03 14.31 13.95 14.15 4,338,465 +0.13(+0.90%)
Mar 09, 2023 14.08 14.14 13.74 14.03 7,088,375 -0.39(-2.71%)
Mar 08, 2023 14.01 14.48 13.89 14.42 4,763,381 +0.24(+1.72%)
Mar 07, 2023 14.16 14.47 13.89 14.17 4,176,757 +0.01(+0.07%)
Mar 06, 2023 14.50 14.51 13.85 14.16 7,054,360 -0.42(-2.88%)
Mar 03, 2023 14.63 14.76 14.43 14.58 4,300,435 -0.22(-1.51%)
Mar 02, 2023 14.66 14.85 14.50 14.81 5,341,894 -0.02(-0.13%)
Mar 01, 2023 15.08 15.13 14.71 14.83 3,873,324 +0.30(+2.08%)
Feb 28, 2023 14.06 14.64 13.93 14.52 8,660,113 +0.38(+2.69%)
Feb 27, 2023 13.48 14.21 13.43 14.14 6,599,834 +0.94(+7.09%)
Feb 24, 2023 13.29 13.57 13.04 13.21 7,053,680 -0.08(-0.59%)
Feb 23, 2023 14.43 14.59 13.28 13.29 6,925,755 +0.05(+0.37%)
Feb 22, 2023 12.89 13.34 12.87 13.24 9,543,569 +0.33(+2.57%)
Feb 21, 2023 12.97 13.27 12.81 12.91 8,840,656 -0.52(-3.85%)
Feb 17, 2023 13.64 13.69 13.29 13.42 6,530,830 -0.50(-3.57%)
Feb 16, 2023 14.16 14.23 13.89 13.92 4,600,045 -0.32(-2.26%)
Feb 15, 2023 13.83 14.26 13.80 14.24 4,247,598 +0.08(+0.55%)
Feb 14, 2023 13.94 14.27 13.87 14.16 2,892,100 -0.05(-0.34%)
Feb 13, 2023 14.20 14.50 14.13 14.21 4,445,439 +0.24(+1.75%)
Feb 10, 2023 13.87 14.18 13.84 13.97 3,008,464 -0.27(-1.92%)
Feb 09, 2023 14.47 14.63 14.17 14.24 4,588,940 +0.16(+1.11%)
Feb 08, 2023 14.24 14.44 14.02 14.09 4,854,438 -0.16(-1.10%)
Feb 07, 2023 14.75 14.79 14.08 14.24 9,152,967 -0.39(-2.67%)
Feb 06, 2023 14.40 14.71 13.98 14.63 4,965,879 -0.20(-1.38%)
Feb 03, 2023 15.09 15.29 14.80 14.84 4,395,107 -0.57(-3.67%)
Feb 02, 2023 15.52 15.66 15.23 15.40 4,196,950 -0.14(-0.88%)
Feb 01, 2023 15.50 15.78 15.17 15.54 4,861,245 +0.45(+2.97%)
Jan 31, 2023 14.61 15.43 14.55 15.09 6,792,738 +0.56(+3.83%)
Jan 30, 2023 14.43 14.59 13.75 14.53 4,466,567 -0.53(-3.50%)
Jan 27, 2023 15.46 15.54 14.99 15.06 3,157,663 -0.43(-2.77%)
Jan 26, 2023 14.86 15.51 14.81 15.49 3,910,043 +0.78(+5.31%)
Jan 25, 2023 14.61 14.99 14.58 14.71 2,388,816 -0.01(-0.07%)
Jan 24, 2023 14.49 14.80 14.29 14.72 2,745,397 +0.22(+1.55%)
Jan 23, 2023 14.80 14.94 14.40 14.50 2,594,031 -0.31(-2.11%)
Jan 20, 2023 14.88 14.97 14.67 14.81 3,693,480 +0.22(+1.54%)
Jan 19, 2023 14.65 14.98 14.51 14.58 4,585,383 +0.14(+0.95%)
Jan 18, 2023 14.68 14.86 14.35 14.45 4,789,342 -0.09(-0.60%)
Jan 17, 2023 14.92 15.08 14.45 14.53 6,183,440 -0.75(-4.91%)
Jan 13, 2023 15.12 15.60 15.02 15.29 5,897,155 +0.49(+3.30%)
Jan 12, 2023 14.56 15.00 14.55 14.80 4,497,066 -0.04(-0.26%)
Jan 11, 2023 14.76 14.97 14.61 14.84 4,772,538 +0.06(+0.40%)
Jan 10, 2023 14.73 14.80 14.43 14.78 4,760,929 +0.24(+1.68%)
Jan 09, 2023 15.30 15.43 14.51 14.53 4,550,870 -0.49(-3.25%)
Jan 06, 2023 14.93 15.16 14.79 15.02 3,703,178 -0.19(-1.22%)
Jan 05, 2023 14.53 15.32 14.42 15.21 7,136,266 +0.52(+3.52%)
Jan 04, 2023 14.48 14.92 14.48 14.69 6,715,814 +0.67(+4.80%)
Jan 03, 2023 13.66 14.23 13.61 14.02 5,969,421 +0.71(+5.35%)
Dec 30, 2022 13.07 13.38 12.96 13.31 5,140,894 -0.12(-0.87%)
Dec 29, 2022 13.31 13.53 13.16 13.42 4,518,730 +0.07(+0.51%)
Dec 28, 2022 13.40 13.64 13.23 13.35 4,156,053 -0.18(-1.30%)
Dec 27, 2022 13.30 13.89 13.12 13.53 3,373,385 +0.38(+2.89%)
Dec 23, 2022 13.21 13.34 13.11 13.15 3,312,279 -0.06(-0.44%)
Dec 22, 2022 13.46 13.53 13.14 13.21 3,219,758 -0.20(-1.46%)
Dec 21, 2022 12.73 13.49 12.65 13.40 3,938,996 +0.60(+4.65%)
Dec 20, 2022 13.05 13.25 12.80 12.81 4,130,129 -0.50(-3.74%)
Dec 19, 2022 13.05 13.44 12.99 13.31 8,545,669 +0.28(+2.17%)
Dec 16, 2022 12.89 13.24 12.83 13.02 7,429,415 +0.19(+1.44%)
Dec 15, 2022 13.00 13.15 12.78 12.84 7,859,274 -0.10(-0.75%)
Dec 14, 2022 12.84 13.02 12.78 12.93 8,138,001 +0.10(+0.76%)
Dec 13, 2022 12.87 12.96 12.68 12.84 9,386,978 +0.18(+1.39%)
Dec 12, 2022 12.45 12.71 12.40 12.66 7,013,946 -0.05(-0.38%)
Dec 09, 2022 12.66 12.91 12.37 12.71 12,242,482 +0.03(+0.23%)
Dec 08, 2022 12.56 12.72 12.46 12.68 10,927,978 +0.40(+3.26%)
Dec 07, 2022 11.88 12.50 11.84 12.28 10,250,686 -0.19(-1.49%)
Dec 06, 2022 12.23 12.47 12.03 12.47 8,590,142 +0.39(+3.23%)
Dec 05, 2022 12.23 12.28 11.75 12.08 13,729,380 +0.41(+3.51%)
Dec 02, 2022 11.00 11.83 10.95 11.67 7,677,577 +0.52(+4.64%)
Dec 01, 2022 10.43 11.16 10.39 11.15 6,068,880 +0.27(+2.51%)
Nov 30, 2022 10.14 10.94 10.14 10.88 12,187,108 +1.03(+10.51%)
Nov 29, 2022 9.901 10.09 9.735 9.842 8,396,137 +0.21(+2.23%)
Nov 28, 2022 9.442 9.823 9.316 9.628 6,335,964 +0.20(+2.17%)
Nov 25, 2022 9.325 9.598 9.218 9.423 5,041,283 -0.05(-0.51%)
Nov 23, 2022 9.267 9.589 9.135 9.472 5,471,053 +0.48(+5.31%)
Nov 22, 2022 8.779 9.433 8.779 8.994 6,279,363 +0.31(+3.60%)
Nov 21, 2022 8.925 8.964 8.589 8.682 4,776,630 -0.45(-4.91%)
Nov 18, 2022 8.984 9.316 8.984 9.130 4,424,489 -0.05(-0.53%)
Nov 17, 2022 8.457 9.184 8.340 9.179 5,808,179 +0.51(+5.85%)
Nov 16, 2022 8.828 8.828 8.457 8.672 3,966,371 -0.27(-3.05%)
Nov 15, 2022 8.984 9.161 8.877 8.945 7,103,907 +0.36(+4.20%)
Nov 14, 2022 8.584 8.794 8.496 8.584 5,409,157 +0.17(+1.97%)
Nov 11, 2022 8.369 8.613 8.228 8.418 6,564,646 +0.46(+5.76%)
Nov 10, 2022 7.862 8.184 7.823 7.960 4,979,949 +0.49(+6.53%)
Nov 09, 2022 7.804 7.813 7.433 7.472 5,949,864 -0.54(-6.70%)
Nov 08, 2022 7.862 8.072 7.706 8.008 3,816,194 -0.06(-0.73%)
Nov 07, 2022 8.135 8.194 7.950 8.067 3,860,803 +0.16(+1.97%)
Nov 04, 2022 7.999 8.077 7.540 7.911 6,488,477 +0.53(+7.13%)
Nov 03, 2022 6.926 7.443 6.926 7.384 3,991,991 +0.29(+4.13%)
Nov 02, 2022 7.267 7.092 5,130,769 -0.18(-2.42%)
Nov 01, 2022 7.423 7.565 7.131 7.267 5,428,500 +0.47(+6.89%)
Oct 31, 2022 6.623 6.916 6.623 6.799 4,268,469 -0.01(-0.14%)
Oct 28, 2022 6.682 6.872 6.565 6.809 4,986,963 -0.08(-1.13%)
Oct 27, 2022 7.111 7.199 6.857 6.887 7,826,458 -0.45(-6.12%)
Oct 26, 2022 6.945 7.579 6.853 7.335 11,554,345 +0.43(+6.21%)
Oct 25, 2022 7.053 7.253 6.721 6.906 7,160,428 +0.04(+0.57%)
Oct 24, 2022 6.555 6.877 6.204 6.867 8,457,762 -0.46(-6.26%)
Oct 21, 2022 7.101 7.374 6.965 7.326 3,617,418 +0.08(+1.08%)
Oct 20, 2022 7.316 7.667 7.199 7.248 4,254,056 +0.06(+0.81%)
Oct 19, 2022 7.433 7.628 7.092 7.189 5,131,080 -0.53(-6.83%)
Oct 18, 2022 7.901 8.008 7.565 7.716 6,094,776 +0.12(+1.54%)
Oct 17, 2022 7.755 7.930 7.589 7.599 4,828,707 +0.05(+0.65%)
Oct 14, 2022 8.038 8.135 7.531 7.550 5,009,273 -0.44(-5.49%)
Oct 13, 2022 7.667 8.096 7.516 7.989 4,007,403 +0.04(+0.49%)
Oct 12, 2022 7.745 8.038 7.589 7.950 3,200,933 +0.17(+2.13%)
Oct 11, 2022 7.745 8.116 7.609 7.784 5,166,556 -0.11(-1.36%)
Oct 10, 2022 8.165 8.165 7.657 7.891 2,821,932 -0.40(-4.82%)
Oct 07, 2022 8.272 8.433 8.194 8.291 3,001,537 -0.15(-1.73%)
Oct 06, 2022 8.633 8.799 8.423 8.438 2,814,881 -0.28(-3.24%)
Oct 05, 2022 8.779 8.964 8.584 8.721 2,971,698 -0.12(-1.32%)
Oct 04, 2022 8.486 8.857 8.467 8.838 6,329,910 +0.54(+6.46%)
Oct 03, 2022 8.194 8.404 8.087 8.301 2,555,126 +0.10(+1.19%)
Sep 30, 2022 8.008 8.330 7.960 8.204 4,883,724 +0.09(+1.08%)
Sep 29, 2022 8.135 8.326 7.984 8.116 3,965,567 -0.37(-4.37%)
Sep 28, 2022 7.940 8.530 7.940 8.486 5,181,398 +0.31(+3.82%)
Sep 27, 2022 8.994 8.994 8.052 8.174 9,280,894 -0.91(-9.99%)
Sep 26, 2022 9.072 9.301 8.983 9.082 2,692,384 +0.13(+1.42%)
Sep 23, 2022 8.955 9.150 8.811 8.955 3,359,276 -0.27(-2.96%)
Sep 22, 2022 9.179 9.423 9.111 9.228 2,809,845 +0.15(+1.61%)
Sep 21, 2022 9.394 9.438 9.072 9.082 3,584,374 -0.58(-5.96%)
Sep 20, 2022 9.657 9.920 9.579 9.657 3,026,503 -0.07(-0.70%)
Sep 19, 2022 8.984 9.725 8.974 9.725 4,587,666 +0.55(+5.95%)
Sep 16, 2022 9.794 9.852 8.964 9.179 6,628,597 -1.12(-10.89%)
Sep 15, 2022 10.24 10.55 10.21 10.30 3,186,036 -0.06(-0.56%)
Sep 14, 2022 10.29 10.43 10.17 10.36 2,931,130 +0.09(+0.85%)
Sep 13, 2022 10.31 10.48 10.19 10.27 3,620,249 -0.41(-3.83%)
Sep 12, 2022 10.48 10.69 10.30 10.68 2,733,826 +0.22(+2.14%)
Sep 09, 2022 10.38 10.67 10.37 10.46 5,167,077 +0.32(+3.18%)
Sep 08, 2022 9.998 10.17 9.857 10.13 4,238,998 -0.10(-0.95%)
Sep 07, 2022 9.589 10.27 9.442 10.23 8,702,941 +0.66(+6.93%)
Sep 06, 2022 10.19 10.25 9.559 9.569 4,284,714 -0.87(-8.32%)
Sep 02, 2022 10.88 10.88 10.32 10.44 4,567,017 -0.79(-7.04%)
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.