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

Japan Ishares MSCI ETF (NY: EWJ )

68.27 -0.70 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 29, 2019 54.98 55.07 54.96 55.01 4,006,397 -0.53(-0.95%)
Nov 27, 2019 55.48 55.55 55.46 55.54 7,449,001 +0.11(+0.20%)
Nov 26, 2019 55.37 55.47 55.30 55.43 5,981,301 -0.09(-0.17%)
Nov 25, 2019 55.38 55.52 55.37 55.52 7,425,028 +0.38(+0.69%)
Nov 22, 2019 55.13 55.19 55.02 55.14 4,234,766 +0.04(+0.07%)
Nov 21, 2019 55.09 55.13 54.93 55.11 3,425,053 +0.06(+0.10%)
Nov 20, 2019 55.09 55.23 54.85 55.05 8,047,213 -0.17(-0.30%)
Nov 19, 2019 55.31 55.35 55.07 55.22 4,293,810 -0.18(-0.32%)
Nov 18, 2019 55.25 55.41 55.15 55.39 4,677,239 +0.05(+0.08%)
Nov 15, 2019 55.15 55.35 55.14 55.35 5,477,508 +0.32(+0.59%)
Nov 14, 2019 54.81 55.03 54.81 55.02 6,694,554 -0.24(-0.44%)
Nov 13, 2019 54.97 55.31 54.97 55.26 7,875,717 -0.19(-0.35%)
Nov 12, 2019 55.46 55.57 55.35 55.46 4,969,718 +0.12(+0.22%)
Nov 11, 2019 55.11 55.38 55.11 55.34 2,785,277 -0.14(-0.25%)
Nov 08, 2019 55.25 55.49 55.13 55.48 7,678,342 -0.03(-0.05%)
Nov 07, 2019 55.62 55.68 55.49 55.50 9,928,975 +0.32(+0.59%)
Nov 06, 2019 55.20 55.28 55.11 55.18 14,668,859 -0.12(-0.22%)
Nov 05, 2019 55.31 55.39 55.16 55.30 8,407,987 +0.07(+0.13%)
Nov 04, 2019 55.17 55.25 55.10 55.23 8,873,327 +0.37(+0.67%)
Nov 01, 2019 54.85 55.01 54.78 54.86 7,675,317 +0.54(+0.99%)
Oct 31, 2019 54.23 54.32 54.01 54.32 7,863,898 +0.01(+0.02%)
Oct 30, 2019 54.16 54.32 53.94 54.31 7,344,450 +0.15(+0.27%)
Oct 29, 2019 54.05 54.19 54.03 54.16 6,367,961 +0.23(+0.43%)
Oct 28, 2019 53.76 53.95 53.75 53.93 5,681,499 +0.16(+0.29%)
Oct 25, 2019 53.59 53.82 53.56 53.77 4,810,226 -0.03(-0.05%)
Oct 24, 2019 53.78 53.82 53.61 53.80 4,814,907 +0.03(+0.05%)
Oct 23, 2019 53.64 53.87 53.62 53.77 8,547,344 +0.22(+0.41%)
Oct 22, 2019 53.64 53.76 53.51 53.55 7,530,931 +0.06(+0.12%)
Oct 21, 2019 53.50 53.60 53.45 53.49 4,590,578 +0.38(+0.71%)
Oct 18, 2019 53.01 53.19 52.93 53.11 5,737,529 -0.10(-0.19%)
Oct 17, 2019 53.26 53.34 53.03 53.21 5,221,611 -0.14(-0.26%)
Oct 16, 2019 53.24 53.39 53.20 53.35 4,548,800 -0.11(-0.21%)
Oct 15, 2019 53.11 53.57 53.09 53.46 9,470,329 +0.79(+1.49%)
Oct 14, 2019 52.63 52.81 52.62 52.67 2,521,466 -0.23(-0.44%)
Oct 11, 2019 52.67 53.13 52.63 52.90 15,563,773 +0.65(+1.24%)
Oct 10, 2019 52.05 52.37 52.01 52.26 8,619,348 -0.06(-0.12%)
Oct 09, 2019 52.27 52.37 52.15 52.32 5,088,384 +0.45(+0.87%)
Oct 08, 2019 52.09 52.19 51.85 51.87 7,469,849 -0.31(-0.59%)
Oct 07, 2019 52.26 52.47 52.16 52.17 5,875,515 -0.33(-0.63%)
Oct 04, 2019 52.02 52.52 52.01 52.51 5,663,207 +0.60(+1.16%)
Oct 03, 2019 51.61 51.91 51.40 51.90 10,031,074 +0.26(+0.50%)
Oct 02, 2019 51.98 51.98 51.50 51.64 8,917,739 -0.65(-1.24%)
Oct 01, 2019 52.56 52.57 52.18 52.29 8,896,570 -0.23(-0.44%)
Sep 30, 2019 52.14 52.52 52.07 52.52 5,815,006 +0.24(+0.46%)
Sep 27, 2019 52.51 52.55 52.21 52.28 7,453,538 -0.76(-1.43%)
Sep 26, 2019 53.17 53.18 52.95 53.04 6,887,197 +0.09(+0.17%)
Sep 25, 2019 52.71 53.00 52.59 52.95 6,303,919 +0.21(+0.40%)
Sep 24, 2019 53.07 53.14 52.71 52.74 12,974,524 +0.07(+0.14%)
Sep 23, 2019 52.48 52.73 52.48 52.66 5,725,020 -0.06(-0.11%)
Sep 20, 2019 52.81 52.92 52.65 52.72 7,381,808 -0.12(-0.23%)
Sep 19, 2019 52.81 53.04 52.78 52.84 6,406,929 +0.39(+0.74%)
Sep 18, 2019 52.31 52.47 52.09 52.45 6,855,787 -0.11(-0.21%)
Sep 17, 2019 52.26 52.56 52.24 52.56 7,379,113 +0.19(+0.37%)
Sep 16, 2019 52.48 52.59 52.34 52.37 6,661,631 -0.28(-0.53%)
Sep 13, 2019 52.50 52.74 52.50 52.64 8,639,243 +0.61(+1.17%)
Sep 12, 2019 52.01 52.14 51.86 52.03 10,393,883 +0.34(+0.66%)
Sep 11, 2019 51.69 51.71 51.58 51.69 7,818,814 +0.45(+0.89%)
Sep 10, 2019 51.11 51.24 51.03 51.24 4,518,009 +0.15(+0.29%)
Sep 09, 2019 51.13 51.14 50.97 51.09 16,303,440 +0.33(+0.66%)
Sep 06, 2019 50.67 50.82 50.61 50.76 5,708,578 +0.18(+0.35%)
Sep 05, 2019 50.52 50.73 50.52 50.58 5,810,236 +0.36(+0.72%)
Sep 04, 2019 50.13 50.26 50.07 50.22 3,872,929 +0.28(+0.56%)
Sep 03, 2019 49.87 49.97 49.84 49.94 6,667,404 +0.03(+0.06%)
Aug 30, 2019 50.03 50.05 49.75 49.91 7,530,129 +0.16(+0.32%)
Aug 29, 2019 49.84 49.84 49.59 49.76 3,589,203 +0.35(+0.71%)
Aug 28, 2019 49.36 49.55 49.27 49.40 4,016,400 -0.02(-0.04%)
Aug 27, 2019 49.64 49.66 49.40 49.42 5,010,440 -0.16(-0.32%)
Aug 26, 2019 49.70 49.71 49.44 49.58 6,374,718 +0.71(+1.46%)
Aug 23, 2019 49.28 49.57 48.83 48.87 15,262,269 -0.56(-1.12%)
Aug 22, 2019 49.52 49.55 49.24 49.42 4,989,950 -0.07(-0.15%)
Aug 21, 2019 49.57 49.65 49.47 49.50 7,637,644 +0.17(+0.34%)
Aug 20, 2019 49.51 49.51 49.30 49.33 4,753,691 -0.10(-0.21%)
Aug 19, 2019 49.53 49.59 49.43 49.43 3,998,031 -0.01(-0.02%)
Aug 16, 2019 49.15 49.49 49.12 49.44 6,316,554 +0.51(+1.04%)
Aug 15, 2019 49.02 49.10 48.77 48.93 6,573,873 +0.46(+0.95%)
Aug 14, 2019 48.86 48.90 48.44 48.47 10,872,720 -1.20(-2.42%)
Aug 13, 2019 49.25 49.78 49.18 49.67 9,871,762 +0.55(+1.11%)
Aug 12, 2019 49.43 49.47 49.04 49.13 6,151,036 -0.46(-0.93%)
Aug 09, 2019 49.86 49.89 49.42 49.59 7,600,023 -0.53(-1.05%)
Aug 08, 2019 49.63 50.14 49.58 50.12 11,532,731 +0.35(+0.71%)
Aug 07, 2019 49.35 49.83 49.14 49.77 10,088,660 +0.34(+0.69%)
Aug 06, 2019 49.30 49.44 48.98 49.42 10,421,415 +0.62(+1.27%)
Aug 05, 2019 49.42 49.46 48.61 48.80 9,703,478 -1.24(-2.48%)
Aug 02, 2019 50.21 50.24 49.77 50.04 12,274,891 -0.26(-0.52%)
Aug 01, 2019 50.52 50.96 50.10 50.30 17,801,296 -0.01(-0.02%)
Jul 31, 2019 50.52 50.69 49.93 50.31 9,579,344 -0.04(-0.07%)
Jul 30, 2019 50.46 50.49 50.31 50.35 5,906,055 -0.32(-0.64%)
Jul 29, 2019 50.70 50.72 50.61 50.67 2,682,776 -0.06(-0.13%)
Jul 26, 2019 50.66 50.80 50.64 50.74 3,635,216 +0.13(+0.26%)
Jul 25, 2019 50.94 50.94 50.56 50.61 6,230,593 -0.55(-1.07%)
Jul 24, 2019 51.05 51.18 51.03 51.15 5,164,253 +0.06(+0.13%)
Jul 23, 2019 51.08 51.11 50.96 51.09 3,917,911 +0.41(+0.80%)
Jul 22, 2019 50.67 50.73 50.58 50.68 2,988,559 +0.07(+0.15%)
Jul 19, 2019 50.77 50.83 50.61 50.61 3,846,409 +0.13(+0.26%)
Jul 18, 2019 49.99 50.48 49.95 50.48 4,863,040 -0.13(-0.26%)
Jul 17, 2019 50.67 50.74 50.60 50.61 2,437,725 -0.05(-0.09%)
Jul 16, 2019 50.69 50.75 50.59 50.65 4,704,205 -0.38(-0.74%)
Jul 15, 2019 51.11 51.11 50.96 51.03 3,237,823 +0.04(+0.07%)
Jul 12, 2019 50.92 51.04 50.87 51.00 3,284,668 +0.02(+0.04%)
Jul 11, 2019 51.03 51.03 50.84 50.98 3,665,588 +0.09(+0.18%)
Jul 10, 2019 50.94 51.02 50.81 50.89 5,545,132 +0.31(+0.60%)
Jul 09, 2019 50.55 50.64 50.52 50.58 4,942,514 -0.45(-0.89%)
Jul 08, 2019 51.03 51.08 50.96 51.03 4,229,068 -0.30(-0.58%)
Jul 05, 2019 51.25 51.34 50.98 51.33 4,053,604 -0.22(-0.43%)
Jul 03, 2019 51.48 51.58 51.41 51.55 3,373,466 +0.15(+0.29%)
Jul 02, 2019 51.36 51.47 51.31 51.40 7,532,765 +0.16(+0.31%)
Jul 01, 2019 51.45 51.46 51.10 51.25 8,398,258 +0.72(+1.43%)
Jun 28, 2019 50.63 50.64 50.49 50.52 8,231,764 +0.20(+0.40%)
Jun 27, 2019 50.32 50.45 50.31 50.32 3,137,159 +0.20(+0.41%)
Jun 26, 2019 50.29 50.31 50.10 50.12 3,380,703 -0.07(-0.15%)
Jun 25, 2019 50.52 50.56 50.19 50.19 4,923,616 -0.22(-0.44%)
Jun 24, 2019 50.39 50.45 50.32 50.41 5,002,511 +0.00(+0.00%)
Jun 21, 2019 50.44 50.58 50.39 50.41 5,954,664 -0.50(-0.98%)
Jun 20, 2019 50.99 51.02 50.64 50.91 6,320,770 +0.49(+0.97%)
Jun 19, 2019 50.21 50.48 50.14 50.42 7,996,015 +0.44(+0.89%)
Jun 18, 2019 49.63 50.01 49.63 49.98 8,445,999 +0.30(+0.60%)
Jun 17, 2019 49.66 49.74 49.64 49.68 4,447,784 +0.15(+0.29%)
Jun 14, 2019 49.56 49.58 49.45 49.54 5,238,073 -0.13(-0.26%)
Jun 13, 2019 49.79 49.83 49.52 49.66 4,807,584 -0.06(-0.11%)
Jun 12, 2019 50.00 50.06 49.70 49.72 6,055,693 -0.56(-1.11%)
Jun 11, 2019 50.42 50.44 50.22 50.28 3,877,352 +0.17(+0.33%)
Jun 10, 2019 50.11 50.23 50.08 50.11 3,125,157 +0.23(+0.46%)
Jun 07, 2019 49.62 49.91 49.60 49.88 6,853,721 +0.60(+1.21%)
Jun 06, 2019 49.28 49.38 49.19 49.29 5,463,992 +0.05(+0.11%)
Jun 05, 2019 49.44 49.45 49.12 49.23 5,542,192 +0.03(+0.06%)
Jun 04, 2019 48.72 49.24 48.65 49.21 8,860,052 +0.56(+1.15%)
Jun 03, 2019 48.59 48.68 48.43 48.65 13,345,365 +0.28(+0.59%)
May 31, 2019 48.24 48.50 48.16 48.36 12,516,064 -0.52(-1.07%)
May 30, 2019 48.78 48.91 48.71 48.89 5,973,004 +0.22(+0.45%)
May 29, 2019 48.78 48.85 48.50 48.66 6,460,893 -0.23(-0.47%)
May 28, 2019 49.37 49.44 48.89 48.89 6,938,189 -0.41(-0.84%)
May 24, 2019 49.27 49.32 49.11 49.31 3,695,790 +0.75(+1.55%)
May 23, 2019 48.64 48.71 48.49 48.55 6,412,940 -0.37(-0.75%)
May 22, 2019 48.93 49.03 48.86 48.92 5,022,076 -0.40(-0.82%)
May 21, 2019 49.22 49.35 49.13 49.33 7,688,301 +0.34(+0.69%)
May 20, 2019 49.00 49.13 48.89 48.99 4,392,274 -0.27(-0.54%)
May 17, 2019 49.36 49.59 49.23 49.25 6,406,995 -0.18(-0.37%)
May 16, 2019 49.36 49.66 49.34 49.44 5,039,054 +0.20(+0.41%)
May 15, 2019 48.79 49.31 48.74 49.23 7,616,694 +0.07(+0.15%)
May 14, 2019 49.07 49.27 49.00 49.16 7,608,926 +0.68(+1.40%)
May 13, 2019 48.79 48.84 48.40 48.48 15,011,970 -1.12(-2.26%)
May 10, 2019 49.16 49.61 48.78 49.60 8,861,589 +0.34(+0.69%)
May 09, 2019 48.91 49.33 48.70 49.26 10,527,773 -0.32(-0.65%)
May 08, 2019 49.48 49.73 49.40 49.58 14,377,394 -0.30(-0.61%)
May 07, 2019 50.35 50.43 49.74 49.88 17,885,454 -0.93(-1.82%)
May 06, 2019 50.30 50.84 50.28 50.81 11,468,031 -0.52(-1.02%)
May 03, 2019 50.92 51.36 50.92 51.33 6,049,658 +0.65(+1.29%)
May 02, 2019 50.66 50.83 50.47 50.68 9,328,974 +0.02(+0.04%)
May 01, 2019 50.88 51.09 50.61 50.66 9,674,880 -0.17(-0.34%)
Apr 30, 2019 51.02 51.02 50.77 50.84 11,947,789 -0.18(-0.36%)
Apr 29, 2019 50.89 51.05 50.83 51.02 7,638,225 +0.20(+0.40%)
Apr 26, 2019 50.67 50.85 50.57 50.82 6,025,021 +0.46(+0.91%)
Apr 25, 2019 50.46 50.54 50.33 50.36 8,371,952 +0.11(+0.22%)
Apr 24, 2019 50.35 50.40 50.22 50.25 8,696,751 -0.62(-1.23%)
Apr 23, 2019 50.59 50.89 50.57 50.88 5,084,014 +0.28(+0.56%)
Apr 22, 2019 50.45 50.62 50.45 50.59 3,758,428 -0.18(-0.36%)
Apr 18, 2019 50.82 50.87 50.69 50.77 17,787,712 +0.07(+0.14%)
Apr 17, 2019 50.88 50.89 50.70 50.70 9,866,074 +0.00(+0.00%)
Apr 16, 2019 50.87 50.89 50.70 50.70 5,457,086 +0.20(+0.40%)
Apr 15, 2019 50.59 50.61 50.47 50.50 8,191,577 -0.01(-0.02%)
Apr 12, 2019 50.51 50.55 50.40 50.51 6,019,898 +0.26(+0.51%)
Apr 11, 2019 50.28 50.32 50.11 50.25 10,478,162 -0.16(-0.31%)
Apr 10, 2019 50.44 50.49 50.33 50.41 9,085,734 +0.01(+0.02%)
Apr 09, 2019 50.53 50.56 50.34 50.40 4,213,582 -0.28(-0.54%)
Apr 08, 2019 50.67 50.71 50.54 50.67 4,895,486 -0.12(-0.23%)
Apr 05, 2019 50.73 50.84 50.69 50.79 8,202,401 +0.04(+0.07%)
Apr 04, 2019 50.64 50.76 50.63 50.76 7,111,365 -0.03(-0.05%)
Apr 03, 2019 50.90 50.94 50.68 50.78 4,481,869 +0.30(+0.60%)
Apr 02, 2019 50.49 50.56 50.41 50.48 6,016,827 -0.35(-0.69%)
Apr 01, 2019 50.66 50.90 50.58 50.83 10,594,401 +0.63(+1.26%)
Mar 29, 2019 50.25 50.27 50.10 50.20 9,119,726 -0.03(-0.05%)
Mar 28, 2019 50.13 50.26 49.99 50.22 5,640,924 +0.03(+0.05%)
Mar 27, 2019 50.45 50.55 49.98 50.20 14,339,086 -0.17(-0.35%)
Mar 26, 2019 50.58 50.65 50.25 50.37 11,882,545 +0.55(+1.10%)
Mar 25, 2019 49.53 49.82 49.44 49.82 10,743,916 +0.03(+0.06%)
Mar 22, 2019 50.20 50.22 49.74 49.79 13,391,965 -0.54(-1.08%)
Mar 21, 2019 49.87 50.35 49.85 50.33 8,294,625 +0.33(+0.66%)
Mar 20, 2019 49.86 50.27 49.70 50.00 10,726,735 +0.03(+0.06%)
Mar 19, 2019 50.11 50.17 49.88 49.98 7,690,672 +0.02(+0.04%)
Mar 18, 2019 49.92 50.00 49.84 49.96 7,702,663 +0.14(+0.28%)
Mar 15, 2019 49.66 49.88 49.60 49.82 8,750,180 +0.57(+1.15%)
Mar 14, 2019 49.22 49.35 49.14 49.25 7,810,315 -0.53(-1.07%)
Mar 13, 2019 49.55 49.90 49.54 49.78 8,343,584 +0.19(+0.39%)
Mar 12, 2019 49.64 49.75 49.54 49.59 10,648,152 +0.12(+0.24%)
Mar 11, 2019 49.10 49.52 49.07 49.47 14,259,965 +0.53(+1.09%)
Mar 08, 2019 48.57 48.96 48.55 48.94 9,548,793 -0.08(-0.17%)
Mar 07, 2019 49.38 49.40 48.93 49.02 14,072,937 -0.59(-1.18%)
Mar 06, 2019 49.78 49.81 49.60 49.61 12,882,221 -0.29(-0.59%)
Mar 05, 2019 49.91 50.06 49.82 49.90 9,926,047 +0.05(+0.09%)
Mar 04, 2019 50.06 50.11 49.71 49.86 8,719,668 -0.16(-0.31%)
Mar 01, 2019 50.00 50.07 49.78 50.01 5,940,974 +0.15(+0.29%)
Feb 28, 2019 50.00 50.07 49.81 49.87 11,907,929 -0.49(-0.97%)
Feb 27, 2019 50.43 50.49 50.27 50.35 6,682,271 -0.27(-0.53%)
Feb 26, 2019 50.46 50.78 50.45 50.62 13,526,691 +0.17(+0.35%)
Feb 25, 2019 50.59 50.66 50.40 50.44 7,360,628 +0.28(+0.57%)
Feb 22, 2019 50.19 50.31 50.12 50.16 5,790,103 +0.11(+0.22%)
Feb 21, 2019 50.11 50.16 49.95 50.05 6,273,861 -0.07(-0.15%)
Feb 20, 2019 50.22 50.34 50.07 50.12 10,412,257 +0.05(+0.11%)
Feb 19, 2019 49.91 50.22 49.88 50.07 6,850,528 +0.08(+0.17%)
Feb 15, 2019 49.73 50.06 49.66 49.99 7,664,651 +0.63(+1.28%)
Feb 14, 2019 49.34 49.48 49.13 49.35 10,727,523 -0.04(-0.07%)
Feb 13, 2019 49.55 49.62 49.37 49.39 7,569,216 +0.12(+0.24%)
Feb 12, 2019 49.22 49.34 49.19 49.27 12,081,716 +0.85(+1.76%)
Feb 11, 2019 48.42 48.46 48.29 48.42 5,574,535 +0.05(+0.09%)
Feb 08, 2019 48.16 48.41 48.10 48.37 11,180,356 -0.43(-0.88%)
Feb 07, 2019 49.02 49.09 48.64 48.80 10,227,592 -0.69(-1.39%)
Feb 06, 2019 49.64 49.71 49.41 49.49 5,125,240 -0.41(-0.83%)
Feb 05, 2019 49.93 50.02 49.82 49.90 11,050,080 +0.20(+0.41%)
Feb 04, 2019 49.54 49.78 49.48 49.70 6,626,576 +0.11(+0.22%)
Feb 01, 2019 49.66 49.73 49.43 49.59 9,685,165 -0.20(-0.41%)
Jan 31, 2019 49.72 49.90 49.64 49.79 9,990,079 +0.09(+0.18%)
Jan 30, 2019 49.33 49.94 49.25 49.70 8,623,750 +0.55(+1.12%)
Jan 29, 2019 49.37 49.47 49.15 49.15 10,500,669 +0.05(+0.09%)
Jan 28, 2019 49.05 49.15 48.94 49.11 5,317,149 -0.36(-0.72%)
Jan 25, 2019 49.44 49.60 49.29 49.46 7,705,094 +0.53(+1.09%)
Jan 24, 2019 48.89 49.03 48.80 48.93 6,346,523 +0.28(+0.58%)
Jan 23, 2019 48.95 49.01 48.48 48.65 7,309,094 -0.14(-0.28%)
Jan 22, 2019 49.11 49.11 48.60 48.78 15,698,531 -0.89(-1.79%)
Jan 18, 2019 49.60 49.74 49.43 49.67 10,001,078 +0.65(+1.33%)
Jan 17, 2019 48.64 49.20 48.64 49.02 8,645,475 -0.10(-0.21%)
Jan 16, 2019 49.02 49.22 48.94 49.12 17,234,148 +0.24(+0.49%)
Jan 15, 2019 48.86 49.06 48.73 48.89 11,285,167 +0.59(+1.22%)
Jan 14, 2019 48.21 48.52 48.17 48.30 9,266,961 -0.17(-0.36%)
Jan 11, 2019 48.53 48.58 48.38 48.47 8,817,767 -0.57(-1.16%)
Jan 10, 2019 48.57 49.05 48.51 49.04 9,342,703 +0.29(+0.60%)
Jan 09, 2019 48.72 48.89 48.53 48.75 15,489,067 +0.27(+0.55%)
Jan 08, 2019 48.64 48.64 48.28 48.48 8,033,741 +0.23(+0.48%)
Jan 07, 2019 48.12 48.60 48.03 48.25 9,418,396 +0.12(+0.25%)
Jan 04, 2019 47.17 48.21 47.09 48.13 20,387,618 +1.58(+3.39%)
Jan 03, 2019 46.86 46.94 46.27 46.56 11,707,273 -0.27(-0.57%)
Jan 02, 2019 46.00 46.91 45.99 46.82 13,640,641 +0.32(+0.69%)
Dec 31, 2018 46.84 46.95 46.37 46.50 11,654,552 -0.08(-0.18%)
Dec 28, 2018 46.79 46.84 46.39 46.58 18,911,068 +0.06(+0.12%)
Dec 27, 2018 45.84 46.57 45.49 46.53 26,819,492 +0.61(+1.34%)
Dec 26, 2018 45.55 46.05 45.02 45.91 30,935,708 +0.85(+1.89%)
Dec 24, 2018 45.26 45.55 44.94 45.06 17,863,148 -0.50(-1.09%)
Dec 21, 2018 45.91 46.37 45.47 45.56 26,831,458 -1.45(-3.08%)
Dec 20, 2018 47.09 47.22 46.63 47.00 24,965,238 -0.25(-0.52%)
Dec 19, 2018 47.78 48.33 47.03 47.25 26,285,188 -0.71(-1.47%)
Dec 18, 2018 48.11 48.30 47.78 47.96 16,492,423 +0.13(+0.28%)
Dec 17, 2018 48.21 48.27 47.62 47.83 23,075,170 -0.38(-0.79%)
Dec 14, 2018 48.17 48.44 48.13 48.21 17,277,340 -0.56(-1.14%)
Dec 13, 2018 48.93 49.04 48.67 48.76 13,147,714 -0.15(-0.30%)
Dec 12, 2018 49.04 49.27 48.89 48.91 12,392,971 +0.58(+1.21%)
Dec 11, 2018 48.53 48.65 48.00 48.33 15,691,092 -0.04(-0.08%)
Dec 10, 2018 48.41 48.55 47.76 48.36 19,973,636 -0.37(-0.77%)
Dec 07, 2018 49.17 49.36 48.54 48.74 18,855,896 -0.36(-0.74%)
Dec 06, 2018 48.64 49.17 48.10 49.10 30,254,628 -0.07(-0.15%)
Dec 04, 2018 50.31 50.37 49.12 49.17 16,878,224 -1.88(-3.69%)
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.