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

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

70.29 -0.04 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
Dec 31, 2020 83.93 83.93 83.93 844,305 -0.08(-0.10%)
Dec 30, 2020 83.83 84.24 83.68 84.01 844,305 +1.44(+1.75%)
Dec 29, 2020 82.40 82.63 81.98 82.57 1,261,662 +1.13(+1.39%)
Dec 28, 2020 81.63 81.75 81.31 81.44 896,341 +0.18(+0.22%)
Dec 24, 2020 81.27 81.57 80.76 81.26 676,479 -0.38(-0.47%)
Dec 23, 2020 81.64 81.70 81.32 81.64 2,332,581 +0.87(+1.08%)
Dec 22, 2020 81.15 81.20 80.57 80.77 1,177,719 -0.63(-0.77%)
Dec 21, 2020 80.91 81.66 80.67 81.40 1,579,179 -0.88(-1.07%)
Dec 18, 2020 82.32 82.37 82.03 82.28 1,134,298 -0.21(-0.25%)
Dec 17, 2020 82.42 82.49 82.17 82.49 1,042,121 +0.52(+0.64%)
Dec 16, 2020 82.00 82.19 81.81 81.96 1,146,046 +0.26(+0.32%)
Dec 15, 2020 81.32 81.71 81.03 81.70 546,420 +0.71(+0.88%)
Dec 14, 2020 81.55 81.60 80.99 80.99 2,013,904 -0.33(-0.41%)
Dec 11, 2020 81.49 81.57 81.18 81.32 2,362,987 -0.56(-0.68%)
Dec 10, 2020 81.03 81.99 80.92 81.88 1,442,174 +0.79(+0.97%)
Dec 09, 2020 82.13 82.13 80.74 81.09 1,622,365 -0.63(-0.77%)
Dec 08, 2020 81.54 81.73 81.27 81.72 1,093,756 +0.06(+0.07%)
Dec 07, 2020 81.57 81.90 81.49 81.67 1,280,652 -0.17(-0.20%)
Dec 04, 2020 81.59 81.83 81.48 81.83 1,049,726 +0.81(+1.00%)
Dec 03, 2020 80.96 81.37 80.80 81.02 935,566 +0.80(+1.00%)
Dec 02, 2020 80.16 80.35 79.73 80.23 782,091 +0.12(+0.15%)
Dec 01, 2020 80.22 80.42 79.76 80.10 1,366,732 +1.15(+1.46%)
Nov 30, 2020 79.73 79.85 78.87 78.95 1,266,849 -2.16(-2.66%)
Nov 27, 2020 81.00 81.25 80.84 81.11 579,151 +0.90(+1.12%)
Nov 25, 2020 80.02 80.24 79.76 80.21 1,219,748 -0.63(-0.78%)
Nov 24, 2020 80.55 80.87 80.08 80.84 2,722,951 +1.01(+1.27%)
Nov 23, 2020 80.50 80.50 79.69 79.83 1,506,961 +0.12(+0.15%)
Nov 20, 2020 79.47 79.93 79.31 79.71 692,787 +0.63(+0.80%)
Nov 19, 2020 78.61 79.18 78.46 79.07 1,532,757 +0.11(+0.14%)
Nov 18, 2020 79.50 79.50 78.93 78.96 1,160,515 -0.20(-0.25%)
Nov 17, 2020 78.91 79.37 78.76 79.16 2,238,251 -0.13(-0.16%)
Nov 16, 2020 79.14 79.61 79.06 79.29 1,954,726 +0.92(+1.17%)
Nov 13, 2020 78.44 78.53 77.94 78.37 833,862 +0.98(+1.27%)
Nov 12, 2020 78.01 78.32 77.17 77.38 1,666,445 -0.42(-0.54%)
Nov 11, 2020 77.19 77.90 77.03 77.80 1,064,381 +0.48(+0.62%)
Nov 10, 2020 77.92 78.05 76.91 77.32 1,971,908 -0.94(-1.20%)
Nov 09, 2020 80.29 80.29 78.20 78.26 2,121,397 +0.37(+0.48%)
Nov 06, 2020 77.62 78.14 77.28 77.88 1,997,869 +0.11(+0.14%)
Nov 05, 2020 77.97 78.06 77.16 77.77 3,030,122 +1.03(+1.34%)
Nov 04, 2020 75.21 76.95 75.21 76.74 2,406,972 +2.47(+3.33%)
Nov 03, 2020 74.06 74.53 73.75 74.27 965,172 +0.17(+0.23%)
Nov 02, 2020 73.92 74.10 73.47 74.10 1,236,901 +1.06(+1.45%)
Oct 30, 2020 73.44 73.51 72.72 73.04 1,594,443 -0.98(-1.32%)
Oct 29, 2020 73.75 74.32 73.51 74.02 839,239 +0.83(+1.13%)
Oct 28, 2020 73.77 73.84 73.11 73.19 1,584,716 -1.57(-2.10%)
Oct 27, 2020 74.45 74.85 74.23 74.76 818,867 +0.52(+0.70%)
Oct 26, 2020 74.20 74.70 73.65 74.24 781,138 -0.84(-1.11%)
Oct 23, 2020 74.66 75.08 74.37 75.08 668,144 +0.44(+0.59%)
Oct 22, 2020 74.82 75.03 74.35 74.64 648,014 -0.14(-0.19%)
Oct 21, 2020 74.68 75.15 74.64 74.78 1,498,313 +0.27(+0.36%)
Oct 20, 2020 74.32 74.94 74.11 74.51 2,207,438 +0.64(+0.87%)
Oct 19, 2020 74.24 74.59 73.73 73.87 684,822 -0.14(-0.19%)
Oct 16, 2020 74.06 74.30 73.83 74.01 806,207 +0.32(+0.43%)
Oct 15, 2020 73.24 73.82 73.08 73.69 1,498,615 -0.72(-0.97%)
Oct 14, 2020 74.87 75.03 74.37 74.42 746,388 -0.55(-0.73%)
Oct 13, 2020 74.94 75.06 74.64 74.97 849,886 -0.24(-0.32%)
Oct 12, 2020 74.87 75.33 74.74 75.21 561,164 +0.75(+1.01%)
Oct 09, 2020 74.09 74.62 73.99 74.45 813,309 +0.44(+0.59%)
Oct 08, 2020 73.90 74.13 73.72 74.02 1,148,313 +0.33(+0.45%)
Oct 07, 2020 73.46 73.80 73.29 73.68 1,676,754 +1.03(+1.42%)
Oct 06, 2020 72.70 73.24 72.55 72.65 1,707,781 +0.11(+0.15%)
Oct 05, 2020 72.08 72.54 72.08 72.54 576,652 +0.81(+1.13%)
Oct 02, 2020 71.41 72.32 71.41 71.73 847,098 -0.80(-1.10%)
Oct 01, 2020 72.43 72.63 72.01 72.53 1,420,392 +0.82(+1.14%)
Sep 30, 2020 71.09 71.92 71.08 71.71 912,656 +1.12(+1.59%)
Sep 29, 2020 70.47 70.83 70.39 70.59 426,523 -0.09(-0.13%)
Sep 28, 2020 70.64 70.76 70.34 70.68 426,999 +1.03(+1.48%)
Sep 25, 2020 69.16 69.73 68.73 69.65 672,556 +0.08(+0.12%)
Sep 24, 2020 69.06 69.98 68.93 69.57 1,703,226 -0.67(-0.95%)
Sep 23, 2020 70.94 71.03 70.09 70.24 1,174,733 -0.84(-1.18%)
Sep 22, 2020 71.26 71.28 70.48 71.07 1,345,641 -0.61(-0.86%)
Sep 21, 2020 71.03 71.69 70.63 71.69 817,304 -0.45(-0.62%)
Sep 18, 2020 72.67 72.67 72.04 72.13 1,234,706 -0.31(-0.42%)
Sep 17, 2020 71.98 72.56 71.98 72.44 1,659,324 -0.42(-0.57%)
Sep 16, 2020 73.18 73.38 72.84 72.86 1,085,137 -0.15(-0.20%)
Sep 15, 2020 73.04 73.18 72.90 73.00 860,953 +0.85(+1.18%)
Sep 14, 2020 71.96 72.26 71.92 72.15 683,048 +1.00(+1.41%)
Sep 11, 2020 71.31 71.56 70.77 71.15 1,037,028 +0.74(+1.06%)
Sep 10, 2020 71.50 71.60 70.37 70.40 1,064,069 -1.13(-1.58%)
Sep 09, 2020 71.18 71.66 71.03 71.54 1,010,089 +0.91(+1.29%)
Sep 08, 2020 70.72 71.26 70.48 70.63 910,152 -1.28(-1.78%)
Sep 04, 2020 71.95 72.27 70.59 71.91 1,802,666 +0.01(+0.01%)
Sep 03, 2020 72.90 72.90 71.44 71.90 1,907,604 -1.58(-2.15%)
Sep 02, 2020 73.57 73.57 72.75 73.48 2,793,266 +0.00(+0.00%)
Sep 01, 2020 72.83 73.48 72.80 73.48 4,177,029 +1.22(+1.68%)
Aug 31, 2020 72.36 72.48 71.72 72.26 3,657,481 -1.42(-1.93%)
Aug 28, 2020 73.35 73.76 73.24 73.68 706,453 +0.83(+1.14%)
Aug 27, 2020 73.44 73.53 72.55 72.86 1,108,549 -0.61(-0.83%)
Aug 26, 2020 73.35 73.55 73.10 73.47 683,311 +0.18(+0.24%)
Aug 25, 2020 72.60 73.29 72.51 73.29 1,618,848 +0.89(+1.23%)
Aug 24, 2020 72.58 72.70 72.09 72.40 1,108,042 +0.90(+1.26%)
Aug 21, 2020 70.94 71.58 70.77 71.50 563,871 +0.54(+0.76%)
Aug 20, 2020 70.11 70.97 69.98 70.96 1,207,444 -0.36(-0.51%)
Aug 19, 2020 71.79 71.79 71.23 71.32 788,593 -0.81(-1.12%)
Aug 18, 2020 72.12 72.24 71.63 72.13 603,628 -0.15(-0.21%)
Aug 17, 2020 71.85 72.35 71.78 72.28 540,692 +1.01(+1.42%)
Aug 14, 2020 71.20 71.31 71.07 71.27 1,405,051 -0.14(-0.20%)
Aug 13, 2020 71.49 71.63 71.14 71.41 553,138 -0.33(-0.47%)
Aug 12, 2020 71.38 71.96 71.30 71.74 781,137 +1.09(+1.54%)
Aug 11, 2020 71.28 71.44 70.60 70.65 1,622,199 -0.20(-0.29%)
Aug 10, 2020 70.78 70.92 70.33 70.86 1,337,388 +0.22(+0.32%)
Aug 07, 2020 70.85 71.08 70.27 70.64 1,191,770 -1.47(-2.04%)
Aug 06, 2020 71.68 72.10 71.43 72.10 1,590,437 +0.23(+0.32%)
Aug 05, 2020 71.64 72.11 71.64 71.87 800,745 +0.72(+1.01%)
Aug 04, 2020 70.58 71.19 70.58 71.16 1,388,598 +1.09(+1.55%)
Aug 03, 2020 69.79 70.22 69.75 70.07 1,809,054 +0.52(+0.75%)
Jul 31, 2020 69.84 69.89 68.93 69.55 612,941 -0.31(-0.44%)
Jul 30, 2020 69.72 69.90 69.08 69.85 1,419,442 -0.60(-0.86%)
Jul 29, 2020 69.89 70.60 69.89 70.46 733,728 +1.15(+1.66%)
Jul 28, 2020 69.74 69.82 69.22 69.31 1,434,915 -0.55(-0.78%)
Jul 27, 2020 69.27 69.91 69.15 69.85 2,427,324 +0.92(+1.33%)
Jul 24, 2020 68.28 68.93 68.22 68.93 1,560,546 -0.22(-0.32%)
Jul 23, 2020 69.57 69.83 68.80 69.16 748,421 -0.32(-0.45%)
Jul 22, 2020 69.85 69.87 69.18 69.47 684,024 -0.59(-0.84%)
Jul 21, 2020 70.61 70.61 70.06 70.06 964,484 +0.53(+0.76%)
Jul 20, 2020 69.11 69.61 68.87 69.53 732,296 +0.82(+1.19%)
Jul 17, 2020 68.79 68.88 68.40 68.71 1,007,651 +0.46(+0.67%)
Jul 16, 2020 68.04 68.39 67.80 68.26 1,299,011 -1.28(-1.84%)
Jul 15, 2020 69.71 69.85 69.26 69.54 650,335 +0.10(+0.15%)
Jul 14, 2020 68.67 69.60 68.52 69.44 1,064,535 -0.02(-0.03%)
Jul 13, 2020 70.33 70.80 69.34 69.46 1,564,267 -0.33(-0.47%)
Jul 10, 2020 69.93 69.98 69.37 69.78 3,215,358 -0.52(-0.74%)
Jul 09, 2020 70.85 70.98 69.69 70.30 3,011,834 -0.10(-0.15%)
Jul 08, 2020 69.39 70.41 69.36 70.40 1,656,504 +1.78(+2.60%)
Jul 07, 2020 68.87 69.23 68.57 68.62 1,034,987 -1.33(-1.90%)
Jul 06, 2020 69.24 69.96 69.18 69.95 1,777,469 +3.31(+4.96%)
Jul 02, 2020 66.40 66.87 66.33 66.64 1,604,666 +1.70(+2.62%)
Jul 01, 2020 64.72 65.22 64.64 64.94 799,954 +0.66(+1.03%)
Jun 30, 2020 64.41 64.54 63.98 64.28 1,006,024 -0.20(-0.30%)
Jun 29, 2020 64.17 64.47 63.86 64.47 1,254,417 +0.17(+0.26%)
Jun 26, 2020 64.85 64.85 63.99 64.31 530,405 -0.55(-0.85%)
Jun 25, 2020 64.46 64.86 64.21 64.86 490,422 +0.16(+0.24%)
Jun 24, 2020 65.12 65.36 64.28 64.70 1,025,818 -0.68(-1.04%)
Jun 23, 2020 65.39 65.69 65.31 65.38 893,994 +0.59(+0.92%)
Jun 22, 2020 64.26 64.84 64.15 64.78 1,064,214 +0.94(+1.47%)
Jun 19, 2020 64.76 64.76 63.74 63.84 1,120,963 -0.20(-0.30%)
Jun 18, 2020 63.79 64.18 63.79 64.04 2,512,749 +0.22(+0.35%)
Jun 17, 2020 63.69 64.07 63.66 63.81 817,383 +0.49(+0.78%)
Jun 16, 2020 64.14 64.17 62.81 63.32 1,632,947 +0.63(+1.01%)
Jun 15, 2020 61.83 62.96 61.56 62.69 1,080,820 -0.50(-0.79%)
Jun 12, 2020 63.48 63.57 62.39 63.19 1,812,667 +1.19(+1.93%)
Jun 11, 2020 63.23 63.51 61.97 61.99 3,340,894 -3.22(-4.94%)
Jun 10, 2020 64.80 65.31 64.47 65.22 1,299,499 +0.78(+1.21%)
Jun 09, 2020 63.93 64.56 63.86 64.44 1,168,787 -0.38(-0.59%)
Jun 08, 2020 64.48 64.83 64.08 64.82 1,275,693 +0.16(+0.24%)
Jun 05, 2020 64.58 65.05 64.52 64.66 4,942,274 +1.59(+2.52%)
Jun 04, 2020 63.18 63.57 62.83 63.07 1,822,733 -0.88(-1.38%)
Jun 03, 2020 63.35 64.04 63.29 63.95 2,305,453 +1.31(+2.10%)
Jun 02, 2020 61.93 62.74 61.90 62.63 1,158,354 +1.45(+2.38%)
Jun 01, 2020 60.43 61.24 60.37 61.18 859,414 +1.31(+2.20%)
May 29, 2020 59.15 59.95 58.81 59.87 1,061,350 +1.13(+1.92%)
May 28, 2020 59.16 59.47 58.66 58.74 1,304,901 -0.21(-0.36%)
May 27, 2020 59.21 59.25 58.48 58.95 948,576 -0.20(-0.34%)
May 26, 2020 59.62 59.81 59.06 59.15 1,283,938 +1.09(+1.88%)
May 22, 2020 58.50 58.50 57.93 58.06 749,480 -1.51(-2.53%)
May 21, 2020 60.03 60.16 59.41 59.57 857,058 -1.17(-1.92%)
May 20, 2020 60.95 61.16 60.40 60.74 1,251,985 +0.64(+1.06%)
May 19, 2020 60.38 60.72 60.09 60.10 775,004 -0.39(-0.64%)
May 18, 2020 59.68 60.66 59.68 60.49 1,385,031 +1.97(+3.37%)
May 15, 2020 58.36 58.65 58.18 58.51 652,906 -0.76(-1.28%)
May 14, 2020 58.14 59.35 57.93 59.27 745,587 -0.06(-0.11%)
May 13, 2020 59.90 60.10 58.90 59.34 1,606,637 -0.02(-0.03%)
May 12, 2020 59.80 60.33 59.33 59.36 3,438,632 -0.13(-0.22%)
May 11, 2020 59.40 59.79 59.35 59.49 671,841 -0.27(-0.45%)
May 08, 2020 59.35 59.88 59.24 59.75 1,224,901 +1.06(+1.81%)
May 07, 2020 58.70 58.81 58.37 58.69 929,610 +0.55(+0.94%)
May 06, 2020 58.64 58.68 58.07 58.14 2,279,075 +0.06(+0.10%)
May 05, 2020 58.32 58.56 58.08 58.09 2,176,641 +0.22(+0.38%)
May 04, 2020 57.56 57.87 57.31 57.87 633,512 +0.66(+1.15%)
May 01, 2020 57.97 58.00 57.08 57.21 1,009,606 -2.03(-3.42%)
Apr 30, 2020 60.24 60.49 58.98 59.24 1,053,211 -1.12(-1.86%)
Apr 29, 2020 59.87 60.47 59.76 60.36 2,365,202 +1.38(+2.34%)
Apr 28, 2020 59.86 59.87 58.98 58.98 2,109,464 -0.14(-0.23%)
Apr 27, 2020 58.77 59.16 58.62 59.12 656,459 +1.03(+1.77%)
Apr 24, 2020 58.14 58.14 57.60 58.09 704,866 +0.08(+0.14%)
Apr 23, 2020 58.50 58.89 57.94 58.00 1,122,608 -0.19(-0.33%)
Apr 22, 2020 58.25 58.33 58.10 58.20 600,791 +1.55(+2.73%)
Apr 21, 2020 57.17 57.30 56.65 56.65 716,307 -1.69(-2.90%)
Apr 20, 2020 58.52 58.99 58.26 58.35 1,015,953 -0.62(-1.05%)
Apr 17, 2020 59.11 59.19 58.55 58.97 1,011,658 +1.27(+2.20%)
Apr 16, 2020 57.86 57.94 57.46 57.70 1,113,588 +0.54(+0.94%)
Apr 15, 2020 57.28 57.45 56.91 57.16 1,345,953 -1.25(-2.14%)
Apr 14, 2020 58.30 58.71 58.13 58.41 1,776,833 +1.31(+2.30%)
Apr 13, 2020 57.00 57.14 56.53 57.10 1,122,843 +0.31(+0.54%)
Apr 09, 2020 57.43 57.85 56.79 56.79 1,209,561 -0.34(-0.60%)
Apr 08, 2020 56.80 57.18 56.35 57.13 1,015,930 +0.42(+0.73%)
Apr 07, 2020 58.13 58.13 56.59 56.72 2,344,828 +0.25(+0.44%)
Apr 06, 2020 55.69 56.51 55.52 56.47 2,835,082 +2.69(+5.01%)
Apr 03, 2020 54.51 54.69 53.50 53.77 1,509,872 -0.86(-1.58%)
Apr 02, 2020 53.83 54.77 53.79 54.64 2,098,129 +1.81(+3.42%)
Apr 01, 2020 53.73 54.02 52.83 52.83 2,166,377 -2.45(-4.44%)
Mar 31, 2020 55.09 55.83 54.94 55.28 1,213,698 +0.27(+0.49%)
Mar 30, 2020 54.21 55.01 53.81 55.01 1,198,895 +1.06(+1.96%)
Mar 27, 2020 54.00 54.78 53.71 53.96 1,336,383 -2.83(-4.99%)
Mar 26, 2020 55.19 57.01 55.06 56.79 2,145,102 +1.81(+3.30%)
Mar 25, 2020 54.35 55.56 53.84 54.98 3,852,189 +1.70(+3.20%)
Mar 24, 2020 52.61 53.30 52.49 53.27 1,212,253 +3.46(+6.95%)
Mar 23, 2020 50.52 50.53 49.02 49.81 1,400,112 -1.10(-2.16%)
Mar 20, 2020 52.62 52.73 50.77 50.91 5,622,079 +0.92(+1.83%)
Mar 19, 2020 49.90 50.91 49.18 50.00 2,303,407 -0.55(-1.08%)
Mar 18, 2020 50.65 51.79 49.41 50.54 1,731,263 -3.67(-6.76%)
Mar 17, 2020 52.47 54.47 51.77 54.21 2,029,278 +2.92(+5.68%)
Mar 16, 2020 51.46 53.76 49.89 51.29 1,982,975 -6.58(-11.37%)
Mar 13, 2020 58.61 58.94 55.47 57.88 2,842,367 +3.42(+6.27%)
Mar 12, 2020 55.06 55.54 53.24 54.46 4,371,466 -5.36(-8.96%)
Mar 11, 2020 60.68 60.95 59.74 59.82 3,199,078 -2.47(-3.97%)
Mar 10, 2020 61.90 62.37 60.89 62.29 5,901,950 +2.31(+3.86%)
Mar 09, 2020 59.20 60.87 59.19 59.98 2,982,883 -3.05(-4.85%)
Mar 06, 2020 63.11 63.28 62.42 63.03 1,843,131 -0.84(-1.32%)
Mar 05, 2020 64.62 64.90 63.86 63.87 1,785,541 -0.99(-1.53%)
Mar 04, 2020 64.70 64.95 64.41 64.86 938,312 +1.09(+1.71%)
Mar 03, 2020 64.14 64.91 63.31 63.77 2,063,934 -0.39(-0.61%)
Mar 02, 2020 63.24 64.16 62.82 64.16 3,769,661 +0.90(+1.42%)
Feb 28, 2020 61.59 63.26 61.16 63.26 5,946,804 +0.06(+0.09%)
Feb 27, 2020 63.87 64.29 63.12 63.21 1,948,185 -0.99(-1.54%)
Feb 26, 2020 64.47 64.92 64.16 64.20 1,687,974 +0.53(+0.83%)
Feb 25, 2020 64.90 65.03 63.67 63.67 1,334,785 -0.19(-0.29%)
Feb 24, 2020 63.57 64.28 63.57 63.86 2,053,150 -2.31(-3.48%)
Feb 21, 2020 66.47 66.56 66.10 66.16 1,482,542 -0.34(-0.52%)
Feb 20, 2020 67.10 67.12 66.34 66.50 3,312,513 -1.15(-1.70%)
Feb 19, 2020 67.69 67.83 67.61 67.65 531,445 +0.46(+0.69%)
Feb 18, 2020 67.20 67.39 67.09 67.19 995,202 -0.49(-0.73%)
Feb 14, 2020 67.95 67.99 67.46 67.68 396,345 +0.03(+0.04%)
Feb 13, 2020 67.74 68.00 67.55 67.65 1,702,558 -0.84(-1.23%)
Feb 12, 2020 68.22 68.55 68.07 68.49 833,157 +0.97(+1.44%)
Feb 11, 2020 67.47 67.84 67.40 67.52 1,918,061 +0.71(+1.07%)
Feb 10, 2020 66.30 66.81 66.30 66.81 2,683,499 +0.71(+1.08%)
Feb 07, 2020 66.37 66.45 65.98 66.10 549,309 -0.97(-1.45%)
Feb 06, 2020 67.38 67.53 66.99 67.07 869,725 +0.42(+0.63%)
Feb 05, 2020 67.47 67.47 66.50 66.65 1,576,392 +0.26(+0.39%)
Feb 04, 2020 66.22 66.65 66.21 66.39 1,053,019 +1.90(+2.94%)
Feb 03, 2020 64.07 64.68 64.03 64.49 1,025,028 +0.74(+1.16%)
Jan 31, 2020 64.14 64.16 63.43 63.75 3,030,547 -1.39(-2.13%)
Jan 30, 2020 64.69 65.22 64.36 65.14 1,778,289 -1.07(-1.62%)
Jan 29, 2020 66.38 66.45 66.05 66.22 1,021,437 +0.40(+0.60%)
Jan 28, 2020 65.58 66.01 65.29 65.82 1,299,195 +0.39(+0.59%)
Jan 27, 2020 64.65 65.73 64.40 65.43 1,120,332 -2.30(-3.40%)
Jan 24, 2020 68.32 68.39 67.38 67.73 1,064,051 -0.57(-0.84%)
Jan 23, 2020 67.95 68.42 67.60 68.31 3,536,021 -0.70(-1.02%)
Jan 22, 2020 69.34 69.36 68.88 69.01 1,141,896 +0.34(+0.50%)
Jan 21, 2020 68.76 68.92 68.53 68.67 1,532,634 -1.90(-2.69%)
Jan 17, 2020 70.49 70.57 70.30 70.57 1,179,098 +0.35(+0.50%)
Jan 16, 2020 70.24 70.34 70.09 70.21 320,827 +0.37(+0.53%)
Jan 15, 2020 69.90 70.04 69.66 69.84 1,631,124 -0.45(-0.65%)
Jan 14, 2020 70.31 70.34 69.99 70.30 1,188,253 -0.38(-0.54%)
Jan 13, 2020 70.11 70.76 69.97 70.68 1,039,414 +1.20(+1.73%)
Jan 10, 2020 69.44 69.67 69.33 69.47 1,409,516 +0.44(+0.63%)
Jan 09, 2020 69.16 69.19 68.92 69.04 3,238,315 +0.69(+1.00%)
Jan 08, 2020 67.98 68.75 67.93 68.35 1,416,529 +0.15(+0.22%)
Jan 07, 2020 68.11 68.26 67.95 68.21 626,664 +0.24(+0.35%)
Jan 06, 2020 67.71 68.02 67.63 67.97 446,889 -0.28(-0.41%)
Jan 03, 2020 68.33 68.65 68.15 68.24 1,023,001 -1.10(-1.59%)
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.