Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

22.96 +0.23 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.13 47.20 46.70 46.86 16,892 -0.56(-1.19%)
Jan 28, 2021 47.25 47.55 47.00 47.43 21,799 -1.13(-2.33%)
Jan 27, 2021 48.43 48.84 48.15 48.56 21,699 -0.50(-1.03%)
Jan 26, 2021 49.18 49.18 49.00 49.06 10,893 -0.58(-1.17%)
Jan 25, 2021 49.60 49.71 49.33 49.64 78,305 +0.10(+0.20%)
Jan 22, 2021 49.55 49.64 49.48 49.54 28,989 +0.15(+0.30%)
Jan 21, 2021 49.34 49.41 49.22 49.39 21,719 +1.10(+2.28%)
Jan 20, 2021 48.23 48.36 48.15 48.29 11,189 +1.39(+2.95%)
Jan 19, 2021 47.07 47.07 46.86 46.91 21,823 -0.19(-0.40%)
Jan 15, 2021 47.19 47.19 46.97 47.09 11,334 -0.33(-0.70%)
Jan 14, 2021 47.60 47.60 47.37 47.43 21,241 -0.92(-1.91%)
Jan 13, 2021 48.44 48.44 48.25 48.35 16,643 -0.72(-1.47%)
Jan 12, 2021 48.74 49.07 48.74 49.07 14,722 +1.44(+3.03%)
Jan 11, 2021 47.59 47.67 47.28 47.62 20,768 -0.78(-1.60%)
Jan 08, 2021 48.28 48.64 48.07 48.40 31,823 -0.43(-0.89%)
Jan 07, 2021 48.62 48.92 48.43 48.83 32,514 +1.25(+2.62%)
Jan 06, 2021 47.71 47.86 47.49 47.59 44,530 -0.24(-0.50%)
Jan 05, 2021 47.36 47.84 47.36 47.82 43,120 +1.48(+3.20%)
Jan 04, 2021 46.34 46.71 46.02 46.34 49,936 +1.79(+4.01%)
Dec 31, 2020 44.55 44.55 44.55 40,230 +0.69(+1.56%)
Dec 30, 2020 43.58 43.93 43.58 43.87 40,230 +1.11(+2.59%)
Dec 29, 2020 42.89 42.89 42.63 42.76 20,023 -0.16(-0.38%)
Dec 28, 2020 42.77 42.94 42.76 42.92 14,083 +0.19(+0.45%)
Dec 24, 2020 42.69 42.83 42.62 42.73 9,590 +0.23(+0.55%)
Dec 23, 2020 42.62 42.73 42.50 42.50 6,912 +0.29(+0.69%)
Dec 22, 2020 42.20 42.32 42.14 42.21 57,488 -0.46(-1.08%)
Dec 21, 2020 41.97 42.82 41.97 42.67 24,387 +0.76(+1.82%)
Dec 18, 2020 41.62 41.91 41.62 41.91 10,790 +0.34(+0.83%)
Dec 17, 2020 41.65 41.70 41.55 41.57 5,687 +0.06(+0.15%)
Dec 16, 2020 41.61 41.61 41.39 41.50 7,916 -0.05(-0.13%)
Dec 15, 2020 41.20 41.63 41.20 41.56 6,511 +0.75(+1.84%)
Dec 14, 2020 40.99 41.00 40.72 40.81 4,878 +0.35(+0.86%)
Dec 11, 2020 40.46 40.56 40.46 40.46 5,885 -0.87(-2.10%)
Dec 10, 2020 41.14 41.39 41.07 41.32 30,752 +0.34(+0.83%)
Dec 09, 2020 41.35 41.35 40.79 40.98 9,888 -0.85(-2.03%)
Dec 08, 2020 41.75 42.00 41.75 41.83 8,489 +0.15(+0.36%)
Dec 07, 2020 41.74 41.86 41.67 41.68 24,049 -0.06(-0.14%)
Dec 04, 2020 41.75 41.75 41.63 41.74 12,207 +0.42(+1.01%)
Dec 03, 2020 41.18 41.46 41.18 41.32 9,929 +0.35(+0.85%)
Dec 02, 2020 41.03 41.05 40.88 40.98 35,916 -0.27(-0.66%)
Dec 01, 2020 41.29 41.29 40.98 41.25 6,404 +1.19(+2.97%)
Nov 30, 2020 40.09 40.32 40.02 40.06 11,740 -0.02(-0.05%)
Nov 27, 2020 40.07 40.21 39.92 40.08 16,457 +0.23(+0.59%)
Nov 25, 2020 39.67 39.87 39.61 39.85 8,828 -0.53(-1.31%)
Nov 24, 2020 40.31 40.40 40.18 40.37 15,028 -0.14(-0.35%)
Nov 23, 2020 40.98 40.98 40.45 40.52 10,899 -0.26(-0.65%)
Nov 20, 2020 40.65 40.89 40.65 40.78 11,553 +0.39(+0.97%)
Nov 19, 2020 40.42 40.44 40.19 40.39 7,212 +0.37(+0.92%)
Nov 18, 2020 40.38 40.38 40.02 40.02 9,204 -0.74(-1.82%)
Nov 17, 2020 40.73 40.81 40.52 40.76 31,611 -0.44(-1.07%)
Nov 16, 2020 41.29 41.29 41.01 41.20 7,959 +0.35(+0.85%)
Nov 13, 2020 40.65 40.87 40.65 40.85 8,174 +0.09(+0.22%)
Nov 12, 2020 40.89 41.22 40.76 40.76 24,501 -0.06(-0.14%)
Nov 11, 2020 40.58 40.85 40.53 40.82 24,460 -0.98(-2.34%)
Nov 10, 2020 41.97 41.97 41.47 41.80 10,971 -0.51(-1.20%)
Nov 09, 2020 43.68 43.68 42.31 42.31 34,778 +0.47(+1.13%)
Nov 06, 2020 41.76 41.94 41.42 41.83 25,831 -0.91(-2.12%)
Nov 05, 2020 42.64 43.32 42.47 42.74 29,938 +0.68(+1.62%)
Nov 04, 2020 41.14 42.06 41.14 42.06 18,688 +1.53(+3.78%)
Nov 03, 2020 40.58 40.58 40.37 40.53 6,178 +0.19(+0.48%)
Nov 02, 2020 40.53 40.53 40.11 40.33 8,686 +0.70(+1.76%)
Oct 30, 2020 39.57 39.72 39.56 39.64 8,283 -0.50(-1.25%)
Oct 29, 2020 39.94 40.22 39.87 40.14 12,252 +0.78(+1.98%)
Oct 28, 2020 39.43 39.45 39.36 39.36 5,606 -0.06(-0.16%)
Oct 27, 2020 39.28 39.50 39.24 39.42 10,991 +0.61(+1.57%)
Oct 26, 2020 38.64 39.03 38.64 38.81 7,427 -0.11(-0.28%)
Oct 23, 2020 39.04 39.04 38.76 38.92 31,171 -0.76(-1.92%)
Oct 22, 2020 39.88 39.88 39.54 39.68 7,865 -0.27(-0.66%)
Oct 21, 2020 39.98 40.17 39.94 39.95 11,251 -0.41(-1.02%)
Oct 20, 2020 40.28 40.52 40.28 40.36 14,197 +0.88(+2.23%)
Oct 19, 2020 39.50 39.64 39.41 39.48 40,928 -0.40(-1.01%)
Oct 16, 2020 40.08 40.08 39.80 39.88 9,264 +0.04(+0.09%)
Oct 15, 2020 39.67 39.91 39.67 39.85 14,068 -0.26(-0.65%)
Oct 14, 2020 40.41 40.41 40.07 40.11 9,465 -0.28(-0.70%)
Oct 13, 2020 40.27 40.46 40.20 40.39 18,851 +0.39(+0.96%)
Oct 12, 2020 40.05 40.10 39.90 40.00 24,259 +0.68(+1.73%)
Oct 09, 2020 38.98 39.32 38.98 39.32 36,512 +0.98(+2.56%)
Oct 08, 2020 38.13 38.37 38.13 38.34 11,063 +0.17(+0.43%)
Oct 07, 2020 38.21 38.26 38.14 38.18 12,031 +0.26(+0.68%)
Oct 06, 2020 37.95 38.08 37.83 37.92 9,816 +0.05(+0.12%)
Oct 05, 2020 37.75 37.92 37.75 37.87 6,743 +0.47(+1.25%)
Oct 02, 2020 37.25 37.64 37.25 37.41 2,506 -0.47(-1.24%)
Oct 01, 2020 37.84 37.92 37.76 37.87 29,265 +0.60(+1.60%)
Sep 30, 2020 37.16 37.34 37.11 37.28 7,843 +0.23(+0.62%)
Sep 29, 2020 37.03 37.05 36.91 37.05 8,789 +0.70(+1.92%)
Sep 28, 2020 36.38 36.47 36.27 36.35 16,003 +0.08(+0.23%)
Sep 25, 2020 36.10 36.27 35.97 36.27 27,139 +0.06(+0.15%)
Sep 24, 2020 36.28 36.31 36.09 36.21 12,761 -0.45(-1.23%)
Sep 23, 2020 36.82 37.04 36.64 36.66 14,076 -0.18(-0.49%)
Sep 22, 2020 36.92 36.98 36.73 36.85 5,603 -0.18(-0.47%)
Sep 21, 2020 36.55 37.02 36.55 37.02 14,371 -0.24(-0.64%)
Sep 18, 2020 37.56 37.56 37.15 37.26 17,765 +0.31(+0.84%)
Sep 17, 2020 36.91 37.06 36.80 36.95 6,973 +0.23(+0.62%)
Sep 16, 2020 36.98 36.98 36.68 36.72 14,553 -0.59(-1.59%)
Sep 15, 2020 37.39 37.42 37.27 37.31 12,785 +0.78(+2.15%)
Sep 14, 2020 36.46 36.56 36.44 36.53 7,731 +0.43(+1.19%)
Sep 11, 2020 36.01 36.18 35.98 36.09 11,662 +0.89(+2.53%)
Sep 10, 2020 35.73 35.73 35.20 35.20 39,850 -0.76(-2.12%)
Sep 09, 2020 35.91 36.07 35.77 35.97 25,545 -0.78(-2.12%)
Sep 08, 2020 36.88 36.97 36.33 36.75 55,731 -1.85(-4.80%)
Sep 04, 2020 38.51 38.77 38.26 38.60 14,169 +0.08(+0.21%)
Sep 03, 2020 38.83 38.89 38.41 38.52 65,529 -0.77(-1.96%)
Sep 02, 2020 39.27 39.32 39.09 39.29 24,882 +0.00(+0.00%)
Sep 01, 2020 39.14 39.31 39.14 39.29 19,307 +0.74(+1.93%)
Aug 31, 2020 38.64 38.64 38.45 38.54 18,999 -0.74(-1.89%)
Aug 28, 2020 38.91 39.33 38.91 39.29 27,575 +1.31(+3.45%)
Aug 27, 2020 38.05 38.18 37.95 37.98 12,410 +0.16(+0.43%)
Aug 26, 2020 37.89 37.94 37.72 37.81 35,342 -0.42(-1.09%)
Aug 25, 2020 38.19 38.34 37.92 38.23 31,947 -0.06(-0.14%)
Aug 24, 2020 38.23 38.37 38.22 38.29 19,557 +0.75(+2.01%)
Aug 21, 2020 37.61 37.61 37.42 37.53 19,836 +0.40(+1.09%)
Aug 20, 2020 36.96 37.15 36.91 37.13 34,872 -0.01(-0.02%)
Aug 19, 2020 37.34 37.39 37.13 37.14 27,589 -1.08(-2.83%)
Aug 18, 2020 38.42 38.42 38.14 38.22 21,492 -0.05(-0.13%)
Aug 17, 2020 38.17 38.32 38.17 38.27 23,667 +0.78(+2.09%)
Aug 14, 2020 37.57 37.62 37.49 37.49 24,196 +0.43(+1.16%)
Aug 13, 2020 37.31 37.31 37.05 37.06 20,945 -0.32(-0.86%)
Aug 12, 2020 37.55 37.55 37.36 37.38 40,160 -0.27(-0.71%)
Aug 11, 2020 37.98 37.99 37.63 37.64 53,610 -0.68(-1.77%)
Aug 10, 2020 38.44 38.47 38.26 38.32 31,825 -0.13(-0.33%)
Aug 07, 2020 38.71 38.71 38.33 38.45 35,531 -1.07(-2.72%)
Aug 06, 2020 39.41 39.53 39.18 39.53 62,944 -0.48(-1.19%)
Aug 05, 2020 39.72 40.08 39.72 40.00 42,055 +0.53(+1.34%)
Aug 04, 2020 39.08 39.48 38.94 39.48 38,454 -0.56(-1.39%)
Aug 03, 2020 39.69 40.05 39.69 40.03 73,282 +1.58(+4.11%)
Jul 31, 2020 38.42 38.61 38.34 38.45 27,793 +0.70(+1.86%)
Jul 30, 2020 37.84 37.84 37.48 37.75 27,256 -0.54(-1.41%)
Jul 29, 2020 38.23 38.30 38.12 38.29 35,811 +1.59(+4.33%)
Jul 28, 2020 36.81 36.81 36.70 36.70 14,390 +0.18(+0.48%)
Jul 27, 2020 36.52 36.56 36.44 36.52 23,677 +0.14(+0.40%)
Jul 24, 2020 36.12 36.38 35.91 36.38 71,607 -1.74(-4.57%)
Jul 23, 2020 38.28 38.53 38.04 38.12 66,401 +0.34(+0.90%)
Jul 22, 2020 38.15 38.15 37.68 37.78 47,802 -0.06(-0.17%)
Jul 21, 2020 37.93 37.97 37.81 37.85 39,482 +0.12(+0.32%)
Jul 20, 2020 37.51 37.75 37.46 37.73 59,684 +0.81(+2.19%)
Jul 17, 2020 36.75 36.95 36.75 36.92 46,539 +0.36(+0.98%)
Jul 16, 2020 36.77 36.77 36.26 36.56 114,500 -2.27(-5.84%)
Jul 15, 2020 38.67 38.85 38.65 38.83 73,463 -0.48(-1.21%)
Jul 14, 2020 39.14 39.44 38.92 39.31 118,519 -0.30(-0.76%)
Jul 13, 2020 40.03 40.29 39.54 39.61 233,462 +1.19(+3.10%)
Jul 10, 2020 38.27 38.43 38.15 38.42 66,703 +0.15(+0.38%)
Jul 09, 2020 38.61 38.67 38.08 38.27 101,539 +0.77(+2.06%)
Jul 08, 2020 36.95 37.50 36.93 37.50 74,240 +1.20(+3.31%)
Jul 07, 2020 36.24 36.70 36.19 36.30 74,203 +0.21(+0.59%)
Jul 06, 2020 35.25 36.17 35.08 36.09 67,864 +2.90(+8.74%)
Jul 02, 2020 33.03 33.28 33.03 33.19 18,746 +0.28(+0.86%)
Jul 01, 2020 32.78 33.10 32.78 32.90 16,899 +0.17(+0.50%)
Jun 30, 2020 32.56 32.81 32.56 32.74 27,191 +0.89(+2.79%)
Jun 29, 2020 31.69 31.88 31.69 31.85 6,567 +0.15(+0.46%)
Jun 26, 2020 31.66 31.70 31.64 31.70 3,705 +0.04(+0.12%)
Jun 25, 2020 31.41 31.68 31.41 31.66 5,871 +0.03(+0.09%)
Jun 24, 2020 31.94 31.94 31.64 31.64 12,424 -0.51(-1.60%)
Jun 23, 2020 32.01 32.22 32.01 32.15 29,225 +0.49(+1.54%)
Jun 22, 2020 31.20 31.66 31.20 31.66 29,231 +0.71(+2.28%)
Jun 19, 2020 30.92 31.35 30.87 30.96 39,782 +0.39(+1.29%)
Jun 18, 2020 30.45 30.64 30.45 30.56 21,374 +0.29(+0.97%)
Jun 17, 2020 30.19 30.38 30.19 30.27 36,417 +0.22(+0.73%)
Jun 16, 2020 30.28 30.46 29.99 30.05 14,834 +0.11(+0.37%)
Jun 15, 2020 29.56 30.18 29.56 29.94 16,733 +0.09(+0.31%)
Jun 12, 2020 29.90 30.01 29.70 29.85 10,572 +0.48(+1.62%)
Jun 11, 2020 29.46 29.62 29.36 29.37 51,647 -0.46(-1.54%)
Jun 10, 2020 29.70 29.92 29.68 29.83 68,776 +0.40(+1.37%)
Jun 09, 2020 29.36 29.55 29.36 29.42 3,555 +0.05(+0.18%)
Jun 08, 2020 29.37 29.41 29.25 29.37 29,427 -0.23(-0.78%)
Jun 05, 2020 29.37 29.65 29.37 29.60 18,637 +0.73(+2.52%)
Jun 04, 2020 29.07 29.15 28.85 28.87 37,738 -0.38(-1.29%)
Jun 03, 2020 29.13 29.34 29.13 29.25 18,533 +0.16(+0.54%)
Jun 02, 2020 29.14 29.21 29.04 29.09 65,975 -0.01(-0.03%)
Jun 01, 2020 28.58 29.11 28.58 29.10 49,300 +1.00(+3.58%)
May 29, 2020 27.84 28.09 27.75 28.09 36,403 +0.54(+1.97%)
May 28, 2020 27.65 27.75 27.53 27.55 27,520 -0.12(-0.42%)
May 27, 2020 27.81 27.81 27.56 27.67 5,107 -0.43(-1.52%)
May 26, 2020 28.30 28.39 28.09 28.09 8,500 +0.33(+1.18%)
May 22, 2020 27.97 27.97 27.69 27.77 16,130 -0.37(-1.30%)
May 21, 2020 28.23 28.23 28.08 28.13 2,384 -0.64(-2.22%)
May 20, 2020 29.02 29.02 28.68 28.77 14,112 -0.04(-0.14%)
May 19, 2020 29.00 29.00 28.78 28.81 2,888 -0.09(-0.32%)
May 18, 2020 28.87 28.95 28.75 28.90 6,260 +0.43(+1.53%)
May 15, 2020 28.64 28.64 28.37 28.47 16,566 -0.46(-1.60%)
May 14, 2020 28.28 28.95 28.13 28.93 27,957 -0.07(-0.23%)
May 13, 2020 29.04 29.24 28.86 29.00 25,646 +0.10(+0.34%)
May 12, 2020 29.22 29.22 28.80 28.90 15,437 +0.17(+0.61%)
May 11, 2020 28.69 28.78 28.67 28.73 10,856 -0.52(-1.79%)
May 08, 2020 29.29 29.36 29.15 29.25 16,784 +0.31(+1.08%)
May 07, 2020 29.12 29.12 28.83 28.94 40,993 +0.31(+1.09%)
May 06, 2020 28.62 28.73 28.58 28.63 16,479 +0.99(+3.59%)
May 05, 2020 27.52 27.66 27.52 27.64 2,226 +0.39(+1.41%)
May 04, 2020 27.38 27.38 27.18 27.25 4,442 +0.05(+0.17%)
May 01, 2020 27.62 27.62 27.14 27.20 6,430 -0.92(-3.26%)
Apr 30, 2020 28.63 28.70 28.08 28.12 8,068 -0.26(-0.91%)
Apr 29, 2020 28.36 28.44 28.29 28.38 8,025 +0.23(+0.80%)
Apr 28, 2020 28.41 28.41 28.15 28.15 15,697 +0.27(+0.97%)
Apr 27, 2020 27.71 27.90 27.71 27.88 20,990 +0.31(+1.13%)
Apr 24, 2020 27.53 27.69 27.53 27.57 52,316 -0.22(-0.81%)
Apr 23, 2020 27.89 27.99 27.75 27.80 11,650 -0.10(-0.35%)
Apr 22, 2020 28.01 28.03 27.89 27.89 6,482 +0.61(+2.22%)
Apr 21, 2020 27.31 27.45 27.27 27.29 8,220 -0.55(-1.96%)
Apr 20, 2020 27.88 28.01 27.78 27.83 7,086 +0.20(+0.71%)
Apr 17, 2020 27.77 27.81 27.58 27.64 13,515 +0.22(+0.81%)
Apr 16, 2020 27.65 27.65 27.29 27.41 48,668 +0.12(+0.43%)
Apr 15, 2020 27.48 27.48 27.19 27.30 19,468 -0.37(-1.33%)
Apr 14, 2020 27.75 27.75 27.63 27.66 9,400 +0.88(+3.29%)
Apr 13, 2020 26.86 26.95 26.74 26.78 19,376 -0.93(-3.34%)
Apr 09, 2020 27.86 27.94 27.68 27.71 9,482 +0.29(+1.07%)
Apr 08, 2020 27.41 27.55 27.34 27.41 7,383 +0.05(+0.17%)
Apr 07, 2020 28.11 28.11 27.17 27.37 37,134 +0.21(+0.78%)
Apr 06, 2020 27.05 27.25 26.82 27.16 95,003 +0.67(+2.53%)
Apr 03, 2020 26.52 26.52 26.24 26.49 25,504 -0.11(-0.41%)
Apr 02, 2020 26.27 26.60 26.20 26.60 14,951 +1.13(+4.43%)
Apr 01, 2020 25.62 25.74 25.31 25.47 9,701 -0.25(-0.98%)
Mar 31, 2020 25.99 26.00 25.64 25.72 10,697 -0.10(-0.37%)
Mar 30, 2020 25.22 25.82 25.15 25.82 52,635 +0.50(+1.99%)
Mar 27, 2020 25.57 25.61 25.23 25.31 22,779 -1.37(-5.12%)
Mar 26, 2020 26.26 26.72 26.07 26.68 27,132 +0.41(+1.57%)
Mar 25, 2020 25.94 26.44 25.89 26.27 8,798 +0.59(+2.31%)
Mar 24, 2020 25.82 25.91 25.44 25.68 13,273 +1.02(+4.15%)
Mar 23, 2020 24.85 24.92 24.49 24.65 29,160 -0.50(-2.01%)
Mar 20, 2020 26.19 26.19 24.95 25.16 16,239 -0.88(-3.38%)
Mar 19, 2020 25.55 26.19 25.55 26.04 17,393 +0.60(+2.34%)
Mar 18, 2020 24.97 25.65 24.94 25.44 7,983 -0.86(-3.28%)
Mar 17, 2020 25.64 26.32 25.64 26.30 8,280 +1.20(+4.79%)
Mar 16, 2020 24.46 25.64 23.81 25.10 32,262 -3.34(-11.74%)
Mar 13, 2020 28.49 28.49 27.45 28.44 29,536 +1.71(+6.38%)
Mar 12, 2020 27.57 27.62 26.13 26.74 42,673 -2.26(-7.79%)
Mar 11, 2020 29.59 29.59 28.99 28.99 16,295 -1.21(-4.01%)
Mar 10, 2020 30.27 30.27 29.74 30.20 34,326 +1.62(+5.68%)
Mar 09, 2020 27.85 28.84 27.85 28.58 40,813 -1.23(-4.14%)
Mar 06, 2020 29.78 30.06 29.52 29.81 32,261 -0.57(-1.89%)
Mar 05, 2020 30.74 30.75 30.30 30.39 29,317 -0.07(-0.24%)
Mar 04, 2020 30.60 30.60 30.29 30.46 17,806 +0.38(+1.25%)
Mar 03, 2020 30.08 30.62 29.97 30.08 37,675 +0.18(+0.61%)
Mar 02, 2020 29.64 30.13 29.64 29.90 22,672 +1.07(+3.72%)
Feb 28, 2020 28.16 28.85 27.98 28.83 48,174 -0.99(-3.32%)
Feb 27, 2020 29.89 30.13 29.73 29.82 44,814 -0.15(-0.50%)
Feb 26, 2020 30.28 30.41 29.96 29.97 117,560 -0.80(-2.59%)
Feb 25, 2020 31.09 31.29 30.68 30.76 56,105 +0.70(+2.32%)
Feb 24, 2020 30.12 30.19 29.93 30.07 103,928 -0.39(-1.27%)
Feb 21, 2020 30.35 30.54 30.35 30.45 24,959 +0.63(+2.12%)
Feb 20, 2020 29.82 29.99 29.69 29.82 21,667 +0.28(+0.93%)
Feb 19, 2020 29.45 29.58 29.36 29.54 24,704 -0.02(-0.06%)
Feb 18, 2020 29.43 29.76 29.42 29.56 27,981 +0.97(+3.41%)
Feb 14, 2020 29.00 29.00 28.57 28.59 13,624 -0.04(-0.13%)
Feb 13, 2020 28.72 28.86 28.63 28.63 36,767 -0.72(-2.44%)
Feb 12, 2020 29.08 29.35 29.08 29.34 18,541 +0.64(+2.25%)
Feb 11, 2020 28.41 28.86 28.41 28.70 9,979 +0.44(+1.55%)
Feb 10, 2020 28.07 28.30 28.07 28.26 5,481 +0.44(+1.57%)
Feb 07, 2020 28.00 28.00 27.81 27.82 12,861 -0.23(-0.81%)
Feb 06, 2020 28.22 28.37 28.02 28.05 27,869 +0.12(+0.43%)
Feb 05, 2020 28.08 28.08 27.62 27.93 33,753 +0.38(+1.37%)
Feb 04, 2020 26.83 27.58 26.83 27.55 24,582 +2.02(+7.91%)
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.