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

China Ishares MSCI ETF (NQ: MCHI )

42.66 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2021 66.03 66.41 65.82 66.30 4,999,457 +1.45(+2.24%)
Aug 30, 2021 64.45 64.92 63.92 64.85 4,158,534 +0.24(+0.38%)
Aug 27, 2021 64.75 64.84 64.30 64.61 2,600,537 +0.07(+0.10%)
Aug 26, 2021 64.97 65.09 64.48 64.54 2,741,547 -1.01(-1.54%)
Aug 25, 2021 65.66 65.66 65.17 65.55 5,007,047 -0.50(-0.75%)
Aug 24, 2021 65.16 66.09 65.09 66.05 6,603,072 +2.76(+4.37%)
Aug 23, 2021 62.56 63.37 62.30 63.29 8,475,538 +1.35(+2.18%)
Aug 20, 2021 61.81 62.69 61.75 61.94 4,700,071 -0.39(-0.63%)
Aug 19, 2021 62.56 63.00 62.12 62.33 5,732,226 -1.64(-2.56%)
Aug 18, 2021 64.14 64.63 63.97 63.97 5,650,105 +0.43(+0.68%)
Aug 17, 2021 63.39 64.18 63.28 63.54 6,597,348 -1.87(-2.86%)
Aug 16, 2021 65.63 65.69 65.11 65.41 3,021,723 -1.27(-1.91%)
Aug 13, 2021 66.79 66.88 66.37 66.69 3,436,809 -0.36(-0.53%)
Aug 12, 2021 67.30 67.40 66.82 67.04 3,427,926 -1.10(-1.61%)
Aug 11, 2021 68.65 68.71 67.80 68.14 2,261,845 +0.16(+0.23%)
Aug 10, 2021 68.46 68.50 67.80 67.98 3,026,500 +0.60(+0.89%)
Aug 09, 2021 66.86 67.58 66.76 67.38 3,958,463 +1.18(+1.78%)
Aug 06, 2021 66.94 66.94 65.96 66.20 4,513,290 -0.82(-1.23%)
Aug 05, 2021 66.99 67.36 66.76 67.02 2,728,552 -0.79(-1.16%)
Aug 04, 2021 67.61 68.23 67.57 67.81 4,013,907 +0.96(+1.44%)
Aug 03, 2021 66.84 66.87 66.35 66.84 3,487,359 -0.80(-1.18%)
Aug 02, 2021 67.31 68.03 67.18 67.64 4,800,914 +0.89(+1.33%)
Jul 30, 2021 65.97 66.99 65.85 66.75 4,071,463 -0.42(-0.63%)
Jul 29, 2021 68.03 68.03 66.64 67.17 7,959,077 -0.24(-0.36%)
Jul 28, 2021 65.51 67.66 65.44 67.42 8,664,401 +3.92(+6.18%)
Jul 27, 2021 63.22 63.68 61.97 63.49 11,428,920 -2.66(-4.02%)
Jul 26, 2021 66.88 67.54 65.92 66.15 8,435,187 -3.94(-5.63%)
Jul 23, 2021 70.54 70.61 69.48 70.09 5,314,200 -2.52(-3.47%)
Jul 22, 2021 72.68 72.86 72.33 72.61 4,914,522 -0.01(-0.01%)
Jul 21, 2021 71.73 72.62 71.57 72.62 2,367,426 +0.66(+0.91%)
Jul 20, 2021 71.52 72.20 71.29 71.97 3,126,676 -0.12(-0.17%)
Jul 19, 2021 71.77 72.09 71.37 72.09 4,491,759 -0.97(-1.33%)
Jul 16, 2021 73.94 73.99 72.90 73.06 5,510,990 -0.88(-1.19%)
Jul 15, 2021 73.86 74.38 73.64 73.94 4,131,177 +0.67(+0.92%)
Jul 14, 2021 74.00 74.00 73.18 73.27 3,128,959 -0.09(-0.13%)
Jul 13, 2021 73.22 73.95 73.16 73.36 2,703,215 +0.81(+1.11%)
Jul 12, 2021 72.59 72.69 72.15 72.56 1,720,068 -0.24(-0.33%)
Jul 09, 2021 72.12 72.97 71.86 72.80 2,587,319 +1.85(+2.61%)
Jul 08, 2021 70.72 71.21 70.42 70.95 6,746,604 -2.12(-2.90%)
Jul 07, 2021 73.97 74.07 72.96 73.06 3,986,431 -0.30(-0.41%)
Jul 06, 2021 73.82 74.01 73.16 73.36 3,221,647 -2.10(-2.78%)
Jul 02, 2021 75.68 75.70 75.19 75.46 2,351,537 -1.12(-1.47%)
Jul 01, 2021 77.26 77.48 76.15 76.59 2,846,386 -0.63(-0.81%)
Jun 30, 2021 77.28 77.52 77.10 77.21 3,733,382 -0.82(-1.06%)
Jun 29, 2021 77.43 78.07 77.12 78.04 2,596,857 -0.18(-0.23%)
Jun 28, 2021 78.04 78.40 77.98 78.22 3,244,025 +0.46(+0.59%)
Jun 25, 2021 77.56 77.84 77.20 77.76 4,424,435 +1.29(+1.69%)
Jun 24, 2021 76.03 76.57 75.92 76.46 2,349,822 +0.86(+1.14%)
Jun 23, 2021 75.43 76.10 75.42 75.60 4,401,184 +0.96(+1.29%)
Jun 22, 2021 74.67 74.78 74.39 74.64 5,369,120 -0.54(-0.72%)
Jun 21, 2021 74.96 75.23 74.50 75.18 2,296,070 -0.05(-0.06%)
Jun 18, 2021 75.28 75.53 75.13 75.23 3,097,153 -0.10(-0.14%)
Jun 17, 2021 74.89 75.53 74.67 75.33 3,971,106 +1.17(+1.58%)
Jun 16, 2021 74.80 75.10 73.99 74.16 4,035,197 -1.17(-1.55%)
Jun 15, 2021 76.04 76.04 75.33 75.33 2,717,982 -1.14(-1.49%)
Jun 14, 2021 76.32 76.65 76.08 76.47 3,426,160 +0.16(+0.21%)
Jun 11, 2021 76.33 76.35 75.95 76.31 2,437,679 -0.26(-0.34%)
Jun 10, 2021 76.36 76.70 76.08 76.58 2,513,690 +0.54(+0.71%)
Jun 09, 2021 76.32 76.71 76.03 76.04 1,897,510 -0.11(-0.15%)
Jun 08, 2021 76.42 76.47 75.82 76.15 1,520,408 -0.45(-0.59%)
Jun 07, 2021 76.70 76.73 76.15 76.60 2,460,909 -0.69(-0.89%)
Jun 04, 2021 77.02 77.35 76.99 77.29 2,315,776 +0.64(+0.84%)
Jun 03, 2021 76.97 77.13 76.49 76.64 3,563,206 -1.54(-1.97%)
Jun 02, 2021 78.35 78.35 77.90 78.19 6,323,438 -0.39(-0.50%)
Jun 01, 2021 78.71 78.72 78.00 78.58 2,284,320 +2.09(+2.74%)
May 28, 2021 76.04 76.73 76.03 76.48 2,067,536 -0.31(-0.40%)
May 27, 2021 76.62 76.79 76.19 76.79 3,372,842 +0.33(+0.43%)
May 26, 2021 76.52 76.59 76.20 76.47 2,130,084 +0.50(+0.65%)
May 25, 2021 75.90 76.36 75.77 75.97 2,227,996 +1.58(+2.12%)
May 24, 2021 74.38 74.67 74.08 74.39 2,448,717 +0.21(+0.28%)
May 21, 2021 75.05 75.05 74.07 74.19 3,310,392 -1.11(-1.48%)
May 20, 2021 75.01 75.50 74.82 75.30 2,501,011 +0.58(+0.78%)
May 19, 2021 73.80 74.86 73.76 74.72 3,704,619 +0.05(+0.06%)
May 18, 2021 74.33 75.13 74.28 74.67 5,077,035 +0.75(+1.01%)
May 17, 2021 73.62 74.08 73.47 73.92 2,817,024 +0.80(+1.10%)
May 14, 2021 72.62 73.33 72.17 73.12 3,086,443 +1.45(+2.02%)
May 13, 2021 72.83 73.03 71.22 71.67 5,020,217 -1.22(-1.68%)
May 12, 2021 73.64 73.90 72.74 72.90 3,691,947 -0.89(-1.20%)
May 11, 2021 71.90 73.87 71.90 73.78 3,168,061 +0.56(+0.77%)
May 10, 2021 74.72 74.72 73.20 73.22 4,680,972 -2.26(-3.00%)
May 07, 2021 75.57 76.07 75.39 75.48 3,012,825 -0.07(-0.10%)
May 06, 2021 75.70 75.84 75.12 75.56 2,897,411 +0.08(+0.11%)
May 05, 2021 75.91 76.06 75.44 75.47 1,715,480 -0.03(-0.04%)
May 04, 2021 76.30 76.35 75.00 75.50 2,445,409 -0.92(-1.20%)
May 03, 2021 76.55 77.12 76.30 76.42 4,439,309 -0.20(-0.26%)
Apr 30, 2021 76.83 77.14 76.47 76.62 2,473,896 -1.23(-1.58%)
Apr 29, 2021 78.61 78.72 77.19 77.85 3,275,100 -0.41(-0.53%)
Apr 28, 2021 78.13 78.70 78.02 78.26 1,988,736 +0.47(+0.60%)
Apr 27, 2021 77.75 78.02 77.55 77.79 1,624,218 +0.34(+0.43%)
Apr 26, 2021 77.01 77.57 76.95 77.46 2,366,500 -0.85(-1.09%)
Apr 23, 2021 77.99 78.49 77.90 78.31 2,225,008 +1.19(+1.54%)
Apr 22, 2021 76.97 77.61 76.74 77.12 2,405,002 +0.36(+0.47%)
Apr 21, 2021 75.94 76.81 75.63 76.76 2,339,559 +0.61(+0.80%)
Apr 20, 2021 76.67 77.04 75.82 76.15 2,572,860 -0.64(-0.83%)
Apr 19, 2021 76.87 77.10 76.36 76.78 1,990,899 -0.03(-0.04%)
Apr 16, 2021 77.07 77.08 76.53 76.81 1,965,741 +0.36(+0.48%)
Apr 15, 2021 76.45 76.65 76.29 76.45 2,769,639 +0.26(+0.34%)
Apr 14, 2021 76.88 77.13 76.08 76.19 5,569,812 -0.13(-0.17%)
Apr 13, 2021 75.72 76.54 75.72 76.32 2,639,690 +0.15(+0.20%)
Apr 12, 2021 76.01 76.25 75.69 76.17 3,296,585 +0.11(+0.15%)
Apr 09, 2021 76.10 76.19 75.81 76.05 3,306,910 -1.15(-1.49%)
Apr 08, 2021 77.42 77.61 77.11 77.20 3,630,621 +1.00(+1.31%)
Apr 07, 2021 76.00 76.44 75.75 76.20 4,997,461 -2.25(-2.87%)
Apr 06, 2021 77.59 78.93 77.33 78.46 2,982,488 +0.79(+1.02%)
Apr 05, 2021 78.28 78.28 77.44 77.66 1,886,598 +0.17(+0.22%)
Apr 01, 2021 78.36 78.46 77.43 77.49 3,017,254 +1.14(+1.49%)
Mar 31, 2021 75.94 76.61 75.86 76.35 6,269,899 +0.15(+0.20%)
Mar 30, 2021 75.65 76.34 75.24 76.20 3,321,587 +0.72(+0.95%)
Mar 29, 2021 75.36 75.84 75.11 75.48 4,461,558 -0.54(-0.71%)
Mar 26, 2021 74.86 76.10 73.86 76.03 5,117,284 +1.89(+2.55%)
Mar 25, 2021 73.94 74.80 73.83 74.14 5,883,875 -0.01(-0.01%)
Mar 24, 2021 76.53 76.53 74.14 74.15 6,052,857 -3.35(-4.32%)
Mar 23, 2021 77.83 78.15 77.47 77.49 3,431,264 -1.57(-1.99%)
Mar 22, 2021 79.10 79.32 78.66 79.06 2,412,010 -0.28(-0.35%)
Mar 19, 2021 78.45 79.35 78.16 79.34 4,028,962 +0.57(+0.72%)
Mar 18, 2021 79.44 79.55 78.66 78.77 4,887,800 -0.76(-0.95%)
Mar 17, 2021 78.67 79.95 78.17 79.53 4,424,697 +0.21(+0.27%)
Mar 16, 2021 79.22 79.79 78.92 79.32 2,919,457 +0.48(+0.60%)
Mar 15, 2021 78.23 78.90 77.82 78.84 3,368,725 -0.18(-0.22%)
Mar 12, 2021 78.69 79.05 78.21 79.02 5,046,662 -2.23(-2.75%)
Mar 11, 2021 80.27 81.31 79.82 81.25 6,866,469 +3.57(+4.60%)
Mar 10, 2021 79.44 79.65 77.37 77.68 5,340,936 -1.38(-1.75%)
Mar 09, 2021 77.69 79.45 77.64 79.06 6,402,967 +3.10(+4.08%)
Mar 08, 2021 77.24 77.35 75.84 75.96 6,544,304 -3.65(-4.59%)
Mar 05, 2021 80.08 80.08 77.62 79.61 8,379,467 +0.36(+0.46%)
Mar 04, 2021 80.53 80.96 78.57 79.25 7,237,768 -2.52(-3.09%)
Mar 03, 2021 83.13 83.46 81.51 81.77 6,664,449 -0.39(-0.48%)
Mar 02, 2021 83.08 83.18 82.13 82.17 2,845,869 -1.77(-2.10%)
Mar 01, 2021 83.04 84.04 82.90 83.93 2,837,846 +2.52(+3.10%)
Feb 26, 2021 81.66 82.22 80.67 81.41 6,606,223 -0.93(-1.12%)
Feb 25, 2021 84.19 84.42 82.17 82.33 5,330,673 -1.86(-2.21%)
Feb 24, 2021 83.76 84.23 82.61 84.19 5,092,715 -1.72(-2.00%)
Feb 23, 2021 84.46 86.21 83.04 85.91 5,290,406 +0.19(+0.22%)
Feb 22, 2021 86.42 86.88 85.68 85.73 6,150,110 -3.66(-4.10%)
Feb 19, 2021 89.67 89.97 89.17 89.39 2,354,802 +0.70(+0.79%)
Feb 18, 2021 88.40 88.75 87.58 88.69 3,898,578 -2.14(-2.36%)
Feb 17, 2021 90.79 91.17 90.13 90.83 3,051,064 +0.59(+0.65%)
Feb 16, 2021 90.63 90.89 90.03 90.24 2,833,117 +0.17(+0.19%)
Feb 12, 2021 89.92 90.53 89.44 90.07 2,155,885 -0.12(-0.13%)
Feb 11, 2021 89.90 90.66 89.75 90.19 5,935,731 +1.36(+1.54%)
Feb 10, 2021 89.34 89.69 88.08 88.83 4,189,123 +0.72(+0.82%)
Feb 09, 2021 86.97 88.20 86.97 88.11 4,056,304 +1.64(+1.90%)
Feb 08, 2021 86.38 86.64 86.21 86.47 2,331,042 +0.11(+0.13%)
Feb 05, 2021 85.99 86.39 85.63 86.35 2,607,649 +0.53(+0.62%)
Feb 04, 2021 85.86 85.90 85.38 85.82 3,253,404 +0.03(+0.03%)
Feb 03, 2021 85.97 86.22 85.57 85.79 6,163,309 +0.76(+0.89%)
Feb 02, 2021 85.29 85.30 84.47 85.04 3,470,287 +0.84(+1.00%)
Feb 01, 2021 83.59 84.28 83.21 84.19 3,447,105 +2.40(+2.94%)
Jan 29, 2021 82.17 82.76 81.38 81.79 3,359,769 -1.48(-1.77%)
Jan 28, 2021 82.46 83.57 82.25 83.27 5,509,586 -0.02(-0.02%)
Jan 27, 2021 83.83 84.33 83.24 83.29 4,549,357 -2.74(-3.18%)
Jan 26, 2021 85.99 86.09 85.51 86.03 3,966,769 -0.80(-0.93%)
Jan 25, 2021 87.52 87.88 86.16 86.83 8,206,118 +1.73(+2.03%)
Jan 22, 2021 84.42 85.44 84.39 85.10 5,669,417 -0.04(-0.04%)
Jan 21, 2021 85.23 85.28 84.46 85.14 5,532,618 -0.28(-0.33%)
Jan 20, 2021 85.33 85.59 84.82 85.42 4,168,981 +2.50(+3.02%)
Jan 19, 2021 82.81 83.01 82.51 82.91 3,486,650 +2.87(+3.58%)
Jan 15, 2021 80.43 80.62 79.85 80.04 5,097,917 -0.17(-0.21%)
Jan 14, 2021 80.95 81.01 80.15 80.21 4,610,617 +0.49(+0.61%)
Jan 13, 2021 79.18 80.30 78.90 79.73 3,612,295 +0.66(+0.84%)
Jan 12, 2021 79.04 79.57 78.80 79.06 3,960,173 +0.91(+1.16%)
Jan 11, 2021 78.61 78.90 78.12 78.16 3,417,586 -1.70(-2.13%)
Jan 08, 2021 78.15 79.88 77.91 79.86 5,053,404 +2.52(+3.26%)
Jan 07, 2021 77.32 77.42 76.41 77.33 4,184,468 +0.59(+0.77%)
Jan 06, 2021 78.03 78.35 76.54 76.75 5,858,543 -1.62(-2.06%)
Jan 05, 2021 76.84 78.39 76.79 78.36 4,657,452 +2.44(+3.21%)
Jan 04, 2021 76.58 76.88 75.58 75.92 4,381,663 +0.25(+0.33%)
Dec 31, 2020 75.67 75.67 75.67 3,726,940 +0.05(+0.06%)
Dec 30, 2020 75.42 75.83 75.16 75.62 3,726,940 +1.64(+2.22%)
Dec 29, 2020 73.23 74.12 73.08 73.98 3,423,927 +1.64(+2.27%)
Dec 28, 2020 72.43 72.71 72.03 72.33 4,524,094 -0.21(-0.28%)
Dec 24, 2020 73.12 73.33 71.96 72.54 3,309,799 -2.04(-2.73%)
Dec 23, 2020 74.80 74.80 74.31 74.58 1,955,888 +0.43(+0.58%)
Dec 22, 2020 74.60 74.61 74.04 74.15 3,441,877 -0.58(-0.78%)
Dec 21, 2020 74.09 74.97 73.96 74.73 3,335,484 -0.36(-0.47%)
Dec 18, 2020 75.04 75.20 74.80 75.08 4,205,409 -0.05(-0.06%)
Dec 17, 2020 75.17 75.30 74.74 75.13 2,932,440 +0.82(+1.11%)
Dec 16, 2020 74.11 74.49 73.98 74.31 2,819,831 +0.60(+0.81%)
Dec 15, 2020 73.56 73.74 73.18 73.71 3,165,069 +0.32(+0.43%)
Dec 14, 2020 73.86 73.86 73.34 73.39 3,316,185 -0.44(-0.59%)
Dec 11, 2020 73.91 74.12 73.66 73.83 3,282,921 -0.70(-0.93%)
Dec 10, 2020 73.46 74.64 73.34 74.52 3,250,956 +1.03(+1.40%)
Dec 09, 2020 74.51 74.55 73.27 73.49 3,416,545 -1.24(-1.66%)
Dec 08, 2020 74.50 74.74 74.12 74.74 2,463,860 +0.23(+0.31%)
Dec 07, 2020 74.26 74.73 74.21 74.50 3,930,670 -0.38(-0.51%)
Dec 04, 2020 75.24 75.31 74.68 74.88 3,608,647 +0.04(+0.05%)
Dec 03, 2020 74.53 75.19 74.52 74.85 4,187,251 +0.69(+0.93%)
Dec 02, 2020 73.88 74.31 73.49 74.16 7,689,809 -0.45(-0.60%)
Dec 01, 2020 75.12 75.19 74.49 74.61 3,438,405 +0.58(+0.79%)
Nov 30, 2020 75.20 75.20 73.97 74.02 4,669,123 -2.43(-3.18%)
Nov 27, 2020 76.40 76.63 76.21 76.45 2,174,741 +1.10(+1.46%)
Nov 25, 2020 74.98 75.37 74.83 75.35 3,546,326 -0.75(-0.99%)
Nov 24, 2020 75.98 76.10 75.32 76.10 5,402,420 +0.85(+1.13%)
Nov 23, 2020 76.02 76.04 74.97 75.25 2,975,306 -0.34(-0.45%)
Nov 20, 2020 75.03 75.76 74.89 75.59 2,128,270 +1.13(+1.52%)
Nov 19, 2020 73.74 74.62 73.71 74.46 3,808,020 +0.38(+0.51%)
Nov 18, 2020 74.62 74.69 73.84 74.08 3,973,849 -0.42(-0.56%)
Nov 17, 2020 74.38 74.73 74.11 74.49 2,638,611 -0.32(-0.42%)
Nov 16, 2020 74.84 75.15 74.52 74.81 5,870,005 +0.19(+0.25%)
Nov 13, 2020 74.85 75.16 74.04 74.62 4,237,241 +0.67(+0.90%)
Nov 12, 2020 74.84 75.24 73.77 73.96 4,624,121 +0.06(+0.08%)
Nov 11, 2020 72.77 74.09 72.58 73.90 6,549,784 +0.32(+0.43%)
Nov 10, 2020 74.85 75.00 73.21 73.59 7,009,512 -2.51(-3.30%)
Nov 09, 2020 78.45 78.58 76.00 76.10 8,761,341 -0.70(-0.92%)
Nov 06, 2020 76.16 77.06 75.78 76.80 5,249,568 +0.42(+0.55%)
Nov 05, 2020 76.92 76.92 75.48 76.39 4,765,409 +0.85(+1.13%)
Nov 04, 2020 74.08 75.82 73.82 75.53 9,084,960 +3.19(+4.41%)
Nov 03, 2020 72.16 72.80 71.56 72.34 5,044,854 -0.93(-1.27%)
Nov 02, 2020 73.34 73.36 72.60 73.27 3,950,612 +1.19(+1.65%)
Oct 30, 2020 72.61 72.71 71.70 72.08 6,847,362 -1.27(-1.73%)
Oct 29, 2020 72.99 73.65 72.84 73.35 5,261,801 +1.43(+1.99%)
Oct 28, 2020 72.59 72.66 71.68 71.92 3,635,588 -1.45(-1.97%)
Oct 27, 2020 72.50 73.49 72.31 73.37 4,902,225 +1.18(+1.63%)
Oct 26, 2020 72.16 72.75 71.49 72.19 5,474,540 -0.64(-0.88%)
Oct 23, 2020 72.49 72.84 71.92 72.83 2,837,514 +0.29(+0.40%)
Oct 22, 2020 72.96 73.08 72.22 72.55 3,563,600 -0.22(-0.31%)
Oct 21, 2020 72.95 73.33 72.71 72.77 4,309,184 +0.18(+0.24%)
Oct 20, 2020 72.31 72.94 72.27 72.59 2,465,538 +0.86(+1.20%)
Oct 19, 2020 72.27 72.65 71.57 71.73 3,343,742 -0.44(-0.60%)
Oct 16, 2020 72.13 72.43 71.86 72.17 2,536,587 +0.81(+1.13%)
Oct 15, 2020 70.80 71.46 70.60 71.36 6,689,230 -0.61(-0.85%)
Oct 14, 2020 72.71 72.78 71.87 71.97 4,563,050 -0.70(-0.97%)
Oct 13, 2020 72.60 72.86 72.22 72.68 4,261,980 +0.05(+0.06%)
Oct 12, 2020 72.30 72.83 72.09 72.63 2,913,811 +1.43(+2.01%)
Oct 09, 2020 70.80 71.34 70.65 71.20 3,055,851 +0.38(+0.54%)
Oct 08, 2020 70.53 70.90 70.35 70.82 4,369,743 +0.45(+0.63%)
Oct 07, 2020 70.30 70.57 69.93 70.38 3,928,232 +0.78(+1.12%)
Oct 06, 2020 69.39 70.18 69.25 69.60 3,524,554 +0.60(+0.87%)
Oct 05, 2020 68.79 69.01 68.56 68.99 1,799,422 +0.37(+0.54%)
Oct 02, 2020 68.25 69.33 68.22 68.62 3,024,151 -0.80(-1.15%)
Oct 01, 2020 69.48 69.58 68.98 69.42 3,046,740 +0.63(+0.92%)
Sep 30, 2020 67.93 68.98 67.87 68.79 3,607,657 +1.64(+2.44%)
Sep 29, 2020 66.92 67.33 66.92 67.15 2,588,686 -0.08(-0.12%)
Sep 28, 2020 67.19 67.32 66.82 67.23 2,898,905 +0.83(+1.24%)
Sep 25, 2020 65.95 66.43 65.37 66.41 3,399,798 -0.27(-0.40%)
Sep 24, 2020 66.29 67.00 66.11 66.68 4,425,295 -0.54(-0.80%)
Sep 23, 2020 68.00 68.09 67.14 67.21 3,766,387 -0.71(-1.05%)
Sep 22, 2020 68.09 68.17 67.32 67.93 1,909,640 -0.44(-0.64%)
Sep 21, 2020 67.52 68.36 67.07 68.36 4,208,550 -0.26(-0.38%)
Sep 18, 2020 69.10 69.10 68.39 68.62 4,230,772 -0.08(-0.12%)
Sep 17, 2020 68.34 68.94 68.26 68.71 3,644,329 -0.45(-0.64%)
Sep 16, 2020 69.57 69.70 69.10 69.15 3,327,745 -0.24(-0.35%)
Sep 15, 2020 69.48 69.59 69.18 69.39 2,732,146 +0.95(+1.38%)
Sep 14, 2020 68.37 68.55 68.10 68.45 3,130,652 +0.99(+1.47%)
Sep 11, 2020 67.80 68.04 67.05 67.45 4,202,199 +0.76(+1.14%)
Sep 10, 2020 67.83 68.00 66.62 66.69 2,951,329 -1.31(-1.92%)
Sep 09, 2020 67.74 68.20 67.38 68.00 3,959,766 +0.63(+0.94%)
Sep 08, 2020 67.20 67.94 66.94 67.37 4,163,935 -2.01(-2.90%)
Sep 04, 2020 69.35 69.85 67.71 69.38 6,701,696 -0.20(-0.29%)
Sep 03, 2020 70.50 70.59 68.92 69.59 4,608,595 -2.00(-2.80%)
Sep 02, 2020 72.07 72.07 70.83 71.59 5,359,173 -0.14(-0.19%)
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.