China Largecap Ishares ETF (NY: FXI )

27.13 +0.94 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.16 46.29 45.66 45.85 21,803,556 -1.09(-2.32%)
Jan 28, 2021 46.36 47.00 46.28 46.94 18,520,692 +0.09(+0.20%)
Jan 27, 2021 47.22 47.43 46.82 46.85 23,039,884 -1.78(-3.67%)
Jan 26, 2021 48.55 48.66 48.36 48.63 14,253,447 -0.51(-1.04%)
Jan 25, 2021 49.25 49.37 48.69 49.14 20,362,438 +1.11(+2.30%)
Jan 22, 2021 47.69 48.23 47.67 48.04 15,423,527 -0.24(-0.50%)
Jan 21, 2021 48.32 48.37 48.08 48.28 12,372,719 -0.28(-0.57%)
Jan 20, 2021 48.30 48.60 48.12 48.56 20,162,134 +1.45(+3.08%)
Jan 19, 2021 47.12 47.22 46.93 47.11 26,800,326 +1.94(+4.30%)
Jan 15, 2021 45.36 45.44 45.09 45.17 12,914,961 -0.03(-0.06%)
Jan 14, 2021 45.68 45.72 45.18 45.19 13,157,497 +0.20(+0.45%)
Jan 13, 2021 44.76 45.21 44.70 44.99 13,397,882 +0.13(+0.29%)
Jan 12, 2021 44.81 44.99 44.73 44.86 15,459,325 +0.58(+1.30%)
Jan 11, 2021 44.44 44.56 44.28 44.28 10,330,511 -0.60(-1.35%)
Jan 08, 2021 44.29 44.94 44.08 44.89 27,271,400 +0.91(+2.07%)
Jan 07, 2021 43.79 44.01 43.52 43.98 19,984,536 +0.31(+0.70%)
Jan 06, 2021 44.11 44.26 43.41 43.67 23,590,598 -0.51(-1.16%)
Jan 05, 2021 43.44 44.19 43.41 44.18 32,441,776 +1.17(+2.72%)
Jan 04, 2021 43.41 43.55 42.89 43.01 20,046,734 -0.12(-0.28%)
Dec 31, 2020 43.13 43.13 43.13 14,861,914 +0.17(+0.39%)
Dec 30, 2020 43.10 43.16 42.93 42.97 14,861,914 +0.70(+1.65%)
Dec 29, 2020 42.14 42.43 42.08 42.27 17,936,282 +0.54(+1.29%)
Dec 28, 2020 41.71 41.80 41.53 41.73 11,556,085 +0.06(+0.16%)
Dec 24, 2020 41.97 42.02 41.47 41.66 13,777,846 -0.71(-1.67%)
Dec 23, 2020 42.48 42.48 42.32 42.37 8,403,383 +0.35(+0.84%)
Dec 22, 2020 42.18 42.18 41.96 42.02 11,319,240 -0.14(-0.33%)
Dec 21, 2020 42.03 42.35 41.94 42.16 17,650,302 -0.34(-0.81%)
Dec 18, 2020 42.49 42.55 42.33 42.50 13,165,774 -0.07(-0.17%)
Dec 17, 2020 42.73 42.73 42.49 42.58 11,300,103 +0.27(+0.64%)
Dec 16, 2020 42.41 42.50 42.27 42.31 11,649,268 +0.05(+0.11%)
Dec 15, 2020 42.27 42.29 42.06 42.26 11,618,242 +0.07(+0.15%)
Dec 14, 2020 42.43 42.44 42.17 42.19 12,099,411 -0.04(-0.10%)
Dec 11, 2020 42.39 42.41 42.20 42.24 14,827,663 -0.38(-0.90%)
Dec 10, 2020 42.16 42.74 42.15 42.62 14,162,585 +0.52(+1.24%)
Dec 09, 2020 42.54 42.55 41.96 42.10 17,672,992 -0.53(-1.25%)
Dec 08, 2020 42.54 42.66 42.42 42.63 11,028,380 -0.14(-0.32%)
Dec 07, 2020 42.65 42.82 42.60 42.77 11,016,108 -0.42(-0.97%)
Dec 04, 2020 43.21 43.31 43.07 43.19 10,632,880 +0.05(+0.13%)
Dec 03, 2020 43.10 43.30 43.02 43.13 10,687,768 -0.02(-0.04%)
Dec 02, 2020 43.12 43.27 43.00 43.15 10,243,345 -0.30(-0.69%)
Dec 01, 2020 43.57 43.66 43.35 43.45 15,745,466 +0.44(+1.02%)
Nov 30, 2020 43.61 43.62 42.99 43.01 18,273,020 -1.48(-3.33%)
Nov 27, 2020 44.18 44.58 44.18 44.50 13,291,401 +1.27(+2.94%)
Nov 25, 2020 43.13 43.29 43.01 43.23 9,298,539 -0.26(-0.59%)
Nov 24, 2020 43.32 43.50 43.10 43.48 14,233,863 +0.24(+0.55%)
Nov 23, 2020 43.64 43.64 42.87 43.24 11,141,337 -0.17(-0.40%)
Nov 20, 2020 43.19 43.50 43.15 43.42 18,463,666 +0.29(+0.68%)
Nov 19, 2020 42.99 43.19 42.92 43.12 11,015,264 -0.03(-0.06%)
Nov 18, 2020 43.41 43.42 43.15 43.15 8,623,109 -0.19(-0.44%)
Nov 17, 2020 43.21 43.50 43.10 43.34 11,884,183 -0.29(-0.67%)
Nov 16, 2020 43.60 43.79 43.42 43.64 9,890,555 +0.19(+0.44%)
Nov 13, 2020 43.35 43.54 43.17 43.44 16,161,130 +0.34(+0.79%)
Nov 12, 2020 43.40 43.66 42.95 43.11 19,707,200 -0.46(-1.05%)
Nov 11, 2020 42.91 43.67 42.91 43.56 21,763,762 +0.44(+1.02%)
Nov 10, 2020 43.50 43.65 43.02 43.12 23,423,564 -1.02(-2.30%)
Nov 09, 2020 45.17 45.25 44.07 44.14 28,238,896 +0.46(+1.05%)
Nov 06, 2020 43.48 43.89 43.37 43.68 18,286,438 +0.03(+0.06%)
Nov 05, 2020 43.89 43.92 43.31 43.66 28,186,960 +0.68(+1.58%)
Nov 04, 2020 42.30 43.05 42.15 42.98 41,184,368 +1.72(+4.17%)
Nov 03, 2020 41.21 41.49 41.05 41.26 22,021,250 +0.09(+0.22%)
Nov 02, 2020 41.08 41.18 40.87 41.17 14,998,316 +0.81(+2.00%)
Oct 30, 2020 40.48 40.50 40.17 40.36 16,978,430 -0.41(-1.01%)
Oct 29, 2020 40.73 40.93 40.58 40.77 14,025,107 +0.60(+1.50%)
Oct 28, 2020 40.48 40.52 40.10 40.17 17,335,912 -0.82(-2.01%)
Oct 27, 2020 40.75 41.03 40.63 40.99 14,944,176 +0.08(+0.20%)
Oct 26, 2020 40.84 41.18 40.57 40.91 21,774,484 -0.39(-0.95%)
Oct 23, 2020 41.14 41.32 40.97 41.30 12,281,794 +0.10(+0.24%)
Oct 22, 2020 41.27 41.29 41.03 41.20 12,380,200 +0.31(+0.76%)
Oct 21, 2020 40.96 41.15 40.84 40.89 17,513,752 +0.37(+0.90%)
Oct 20, 2020 40.43 40.68 40.39 40.53 14,550,049 +0.16(+0.41%)
Oct 19, 2020 40.47 40.61 40.26 40.36 14,986,130 -0.01(-0.02%)
Oct 16, 2020 40.42 40.44 40.24 40.37 23,450,836 +0.60(+1.52%)
Oct 15, 2020 39.61 39.83 39.55 39.77 15,779,302 -0.30(-0.75%)
Oct 14, 2020 40.46 40.46 40.05 40.07 13,717,296 -0.51(-1.26%)
Oct 13, 2020 40.55 40.66 40.42 40.58 18,166,912 -0.05(-0.14%)
Oct 12, 2020 40.51 40.67 40.40 40.64 20,796,166 +1.06(+2.68%)
Oct 09, 2020 39.33 39.67 39.33 39.57 14,193,928 +0.10(+0.26%)
Oct 08, 2020 39.29 39.53 39.25 39.47 12,875,361 +0.19(+0.49%)
Oct 07, 2020 39.25 39.37 39.08 39.28 21,722,094 +0.41(+1.06%)
Oct 06, 2020 38.90 39.10 38.76 38.87 27,052,928 +0.26(+0.66%)
Oct 05, 2020 38.37 38.63 38.33 38.61 17,835,980 +0.15(+0.38%)
Oct 02, 2020 38.33 38.89 38.30 38.47 22,238,654 -0.44(-1.13%)
Oct 01, 2020 38.79 38.97 38.61 38.91 21,757,680 +0.47(+1.21%)
Sep 30, 2020 38.12 38.49 38.08 38.44 22,313,694 +0.76(+2.02%)
Sep 29, 2020 37.53 37.77 37.51 37.68 11,361,297 -0.15(-0.39%)
Sep 28, 2020 37.82 37.84 37.66 37.83 17,960,038 +0.58(+1.55%)
Sep 25, 2020 37.02 37.30 36.81 37.25 25,566,204 -0.38(-1.00%)
Sep 24, 2020 37.49 37.81 37.43 37.62 21,990,064 -0.48(-1.25%)
Sep 23, 2020 38.44 38.47 38.08 38.10 19,732,570 -0.42(-1.09%)
Sep 22, 2020 38.70 38.70 38.31 38.52 16,049,422 -0.30(-0.78%)
Sep 21, 2020 38.51 38.85 38.27 38.82 21,632,636 -0.37(-0.93%)
Sep 18, 2020 39.38 39.38 39.14 39.19 19,993,154 +0.08(+0.21%)
Sep 17, 2020 38.99 39.25 38.94 39.11 18,080,194 -0.33(-0.84%)
Sep 16, 2020 39.57 39.68 39.44 39.44 19,212,282 -0.12(-0.30%)
Sep 15, 2020 39.63 39.68 39.45 39.56 10,856,749 +0.35(+0.89%)
Sep 14, 2020 39.24 39.28 39.12 39.21 12,478,648 +0.27(+0.68%)
Sep 11, 2020 39.12 39.20 38.80 38.94 20,429,994 +0.38(+0.97%)
Sep 10, 2020 39.10 39.15 38.53 38.57 28,134,348 -0.78(-1.98%)
Sep 09, 2020 39.11 39.42 39.02 39.34 16,924,178 +0.27(+0.68%)
Sep 08, 2020 38.89 39.28 38.86 39.08 26,977,736 -0.82(-2.06%)
Sep 04, 2020 39.88 40.07 39.24 39.90 32,803,790 +0.15(+0.37%)
Sep 03, 2020 40.09 40.12 39.45 39.76 38,854,116 -0.83(-2.05%)
Sep 02, 2020 40.74 40.77 40.23 40.59 17,957,986 -0.16(-0.40%)
Sep 01, 2020 40.40 40.75 40.36 40.75 18,750,078 +0.52(+1.30%)
Aug 31, 2020 40.31 40.38 39.95 40.23 19,963,780 -0.94(-2.29%)
Aug 28, 2020 40.95 41.19 40.86 41.18 11,946,570 +0.33(+0.81%)
Aug 27, 2020 41.05 41.05 40.62 40.85 19,493,046 -0.08(-0.20%)
Aug 26, 2020 40.82 41.01 40.81 40.93 14,649,740 -0.07(-0.18%)
Aug 25, 2020 40.63 41.03 40.56 41.00 26,263,346 +0.16(+0.40%)
Aug 24, 2020 40.97 41.03 40.72 40.84 17,165,994 +0.44(+1.09%)
Aug 21, 2020 40.06 40.46 40.00 40.40 19,134,442 +0.36(+0.89%)
Aug 20, 2020 39.57 40.05 39.47 40.04 19,367,902 +0.18(+0.46%)
Aug 19, 2020 40.15 40.15 39.82 39.86 26,192,056 -0.42(-1.05%)
Aug 18, 2020 40.36 40.42 40.09 40.28 25,835,636 +0.16(+0.39%)
Aug 17, 2020 39.87 40.16 39.84 40.12 23,357,132 +0.73(+1.86%)
Aug 14, 2020 39.31 39.41 39.27 39.39 14,565,100 +0.21(+0.54%)
Aug 13, 2020 39.20 39.20 38.97 39.18 18,034,778 -0.07(-0.19%)
Aug 12, 2020 39.14 39.35 39.09 39.25 27,611,216 +0.57(+1.47%)
Aug 11, 2020 38.99 39.07 38.65 38.69 22,977,524 -0.04(-0.09%)
Aug 10, 2020 38.63 38.75 38.43 38.72 16,271,487 +0.27(+0.71%)
Aug 07, 2020 38.51 38.63 38.21 38.45 32,745,442 -0.77(-1.96%)
Aug 06, 2020 39.12 39.27 38.96 39.22 19,213,624 +0.03(+0.07%)
Aug 05, 2020 39.27 39.47 39.14 39.19 12,996,365 +0.00(+0.00%)
Aug 04, 2020 39.02 39.21 38.95 39.19 27,213,066 +0.87(+2.27%)
Aug 03, 2020 38.31 38.47 38.24 38.32 20,375,126 +0.46(+1.21%)
Jul 31, 2020 38.08 38.12 37.61 37.86 23,680,730 -0.38(-0.98%)
Jul 30, 2020 38.16 38.30 37.87 38.24 15,840,490 -0.40(-1.04%)
Jul 29, 2020 38.55 38.72 38.43 38.64 15,772,414 +0.58(+1.51%)
Jul 28, 2020 38.32 38.38 38.05 38.06 13,231,005 -0.34(-0.88%)
Jul 27, 2020 38.26 38.49 38.13 38.40 18,932,346 -0.08(-0.21%)
Jul 24, 2020 38.26 38.52 38.17 38.48 22,000,238 -0.32(-0.83%)
Jul 23, 2020 39.08 39.21 38.76 38.80 23,657,384 -0.29(-0.75%)
Jul 22, 2020 39.30 39.36 38.91 39.10 26,753,888 -0.56(-1.41%)
Jul 21, 2020 40.01 40.03 39.62 39.66 22,590,906 +0.20(+0.51%)
Jul 20, 2020 39.31 39.56 39.18 39.45 19,275,700 +0.50(+1.29%)
Jul 17, 2020 39.00 39.09 38.81 38.95 16,111,524 +0.07(+0.19%)
Jul 16, 2020 38.59 38.94 38.57 38.88 24,650,308 -0.91(-2.28%)
Jul 15, 2020 39.98 40.02 39.72 39.78 24,434,292 -0.21(-0.53%)
Jul 14, 2020 39.60 40.16 39.56 39.99 27,533,090 -0.31(-0.77%)
Jul 13, 2020 40.73 41.04 40.25 40.31 24,335,320 -0.47(-1.14%)
Jul 10, 2020 40.87 40.94 40.59 40.77 19,963,762 -0.61(-1.48%)
Jul 09, 2020 41.92 42.04 41.16 41.39 36,992,616 -0.28(-0.68%)
Jul 08, 2020 41.13 41.69 41.05 41.67 33,238,974 +1.30(+3.22%)
Jul 07, 2020 40.43 40.82 40.36 40.37 27,140,890 -1.18(-2.84%)
Jul 06, 2020 40.75 41.58 40.74 41.55 73,602,120 +3.61(+9.50%)
Jul 02, 2020 37.86 38.11 37.78 37.94 31,009,008 +1.19(+3.24%)
Jul 01, 2020 36.59 37.03 36.57 36.75 24,535,844 +0.42(+1.16%)
Jun 30, 2020 36.47 36.54 36.14 36.33 19,512,184 -0.32(-0.87%)
Jun 29, 2020 36.56 36.71 36.43 36.65 14,015,246 -0.13(-0.35%)
Jun 26, 2020 36.96 36.98 36.62 36.78 14,854,214 -0.35(-0.94%)
Jun 25, 2020 36.85 37.20 36.83 37.13 14,814,186 +0.09(+0.25%)
Jun 24, 2020 37.24 37.34 36.77 37.04 19,306,404 -0.38(-1.03%)
Jun 23, 2020 37.55 37.66 37.40 37.42 13,661,154 +0.25(+0.66%)
Jun 22, 2020 36.77 37.18 36.74 37.18 14,792,646 +0.27(+0.74%)
Jun 19, 2020 37.39 37.39 36.71 36.90 28,029,576 +0.05(+0.15%)
Jun 18, 2020 36.71 36.90 36.66 36.85 12,773,861 +0.13(+0.35%)
Jun 17, 2020 36.68 36.88 36.62 36.72 12,666,029 +0.15(+0.40%)
Jun 16, 2020 37.17 37.22 36.42 36.57 28,905,952 +0.28(+0.78%)
Jun 15, 2020 35.82 36.48 35.78 36.29 28,339,590 -0.33(-0.89%)
Jun 12, 2020 36.72 36.75 36.16 36.61 27,429,744 +0.45(+1.25%)
Jun 11, 2020 36.68 36.89 36.15 36.16 35,354,028 -1.56(-4.14%)
Jun 10, 2020 37.53 37.80 37.24 37.72 17,740,424 +0.44(+1.19%)
Jun 09, 2020 37.10 37.40 36.97 37.28 18,763,964 -0.18(-0.48%)
Jun 08, 2020 37.19 37.48 37.09 37.46 18,635,096 -0.19(-0.51%)
Jun 05, 2020 37.62 37.79 37.50 37.65 21,344,822 +0.83(+2.24%)
Jun 04, 2020 36.87 37.08 36.71 36.82 20,921,404 -0.54(-1.46%)
Jun 03, 2020 37.10 37.43 37.05 37.37 25,919,556 +0.63(+1.70%)
Jun 02, 2020 36.38 36.85 36.31 36.74 28,255,014 +0.64(+1.79%)
Jun 01, 2020 35.70 36.12 35.61 36.10 24,854,506 +0.65(+1.84%)
May 29, 2020 35.14 35.49 34.78 35.44 54,143,684 +0.73(+2.09%)
May 28, 2020 34.94 35.17 34.66 34.72 31,095,386 +0.11(+0.31%)
May 27, 2020 34.77 34.79 34.31 34.61 31,293,386 -0.19(-0.55%)
May 26, 2020 35.06 35.17 34.66 34.80 44,529,664 +0.76(+2.24%)
May 22, 2020 34.21 34.23 33.89 34.04 44,220,404 -0.94(-2.70%)
May 21, 2020 35.24 35.38 34.90 34.98 36,561,968 -0.98(-2.73%)
May 20, 2020 36.00 36.16 35.74 35.96 26,109,796 +0.52(+1.46%)
May 19, 2020 35.66 35.83 35.43 35.44 23,765,936 -0.37(-1.04%)
May 18, 2020 35.40 35.89 35.38 35.82 30,536,968 +1.37(+3.98%)
May 15, 2020 34.35 34.55 34.31 34.45 28,028,540 -0.51(-1.45%)
May 14, 2020 34.50 35.04 34.41 34.95 37,067,044 -0.15(-0.41%)
May 13, 2020 35.46 35.51 34.84 35.10 46,997,384 +0.11(+0.31%)
May 12, 2020 35.32 35.53 34.99 34.99 43,041,348 -0.31(-0.87%)
May 11, 2020 35.28 35.42 35.20 35.30 17,817,030 -0.16(-0.46%)
May 08, 2020 35.23 35.55 35.20 35.46 30,630,746 +0.79(+2.28%)
May 07, 2020 34.78 34.84 34.58 34.67 17,658,726 +0.09(+0.26%)
May 06, 2020 34.87 34.93 34.55 34.58 19,137,530 +0.09(+0.26%)
May 05, 2020 34.49 34.65 34.43 34.49 27,885,470 +0.34(+1.01%)
May 04, 2020 33.89 34.15 33.78 34.15 30,968,072 +0.32(+0.94%)
May 01, 2020 34.34 34.38 33.76 33.83 60,048,472 -1.20(-3.42%)
Apr 30, 2020 35.86 36.07 34.93 35.03 50,114,300 -0.94(-2.62%)
Apr 29, 2020 35.94 36.12 35.85 35.97 22,372,240 +0.57(+1.62%)
Apr 28, 2020 35.97 35.98 35.40 35.40 26,045,310 +0.04(+0.10%)
Apr 27, 2020 35.12 35.39 35.06 35.36 18,628,256 +0.70(+2.02%)
Apr 24, 2020 34.63 34.66 34.39 34.66 14,083,790 +0.34(+1.01%)
Apr 23, 2020 34.60 34.93 34.31 34.32 21,559,496 -0.15(-0.42%)
Apr 22, 2020 34.48 34.51 34.37 34.46 18,647,304 +0.82(+2.43%)
Apr 21, 2020 33.89 34.02 33.64 33.65 28,335,304 -0.93(-2.68%)
Apr 20, 2020 34.60 34.93 34.52 34.57 19,839,392 -0.29(-0.83%)
Apr 17, 2020 34.87 34.92 34.57 34.86 32,397,390 +0.59(+1.72%)
Apr 16, 2020 34.33 34.35 34.07 34.27 22,935,980 +0.14(+0.40%)
Apr 15, 2020 34.21 34.34 34.01 34.14 28,043,252 -0.81(-2.31%)
Apr 14, 2020 34.96 35.08 34.84 34.94 39,510,884 +0.54(+1.58%)
Apr 13, 2020 34.36 34.48 34.05 34.40 23,217,374 +0.03(+0.08%)
Apr 09, 2020 34.73 34.95 34.34 34.37 24,162,966 -0.23(-0.66%)
Apr 08, 2020 34.40 34.70 34.19 34.60 16,224,007 +0.03(+0.08%)
Apr 07, 2020 35.43 35.49 34.41 34.57 31,905,404 -0.11(-0.31%)
Apr 06, 2020 34.33 34.75 34.24 34.68 26,012,558 +1.20(+3.58%)
Apr 03, 2020 33.86 33.98 33.37 33.48 20,813,232 -0.45(-1.34%)
Apr 02, 2020 33.52 34.00 33.41 33.94 36,430,384 +1.25(+3.83%)
Apr 01, 2020 33.48 33.59 32.67 32.68 31,296,938 -1.39(-4.08%)
Mar 31, 2020 34.05 34.40 33.86 34.07 18,812,376 +0.13(+0.37%)
Mar 30, 2020 33.32 33.96 33.14 33.95 24,787,414 +1.18(+3.60%)
Mar 27, 2020 32.91 33.30 32.69 32.77 43,500,084 -2.04(-5.87%)
Mar 26, 2020 33.88 34.85 33.52 34.81 37,508,272 +0.93(+2.73%)
Mar 25, 2020 33.47 34.25 33.19 33.88 36,498,376 +0.51(+1.52%)
Mar 24, 2020 33.02 33.39 32.70 33.37 43,456,504 +2.11(+6.77%)
Mar 23, 2020 31.64 31.70 30.81 31.26 41,828,756 -0.02(-0.06%)
Mar 20, 2020 32.27 32.37 31.00 31.28 56,445,552 +0.58(+1.89%)
Mar 19, 2020 30.50 31.37 30.05 30.70 43,371,972 -0.14(-0.44%)
Mar 18, 2020 30.49 31.37 30.15 30.83 61,853,892 -1.85(-5.67%)
Mar 17, 2020 31.68 32.78 31.23 32.68 45,733,968 +1.91(+6.19%)
Mar 16, 2020 30.75 32.26 30.54 30.78 53,105,920 -3.53(-10.29%)
Mar 13, 2020 34.94 34.97 32.94 34.31 72,912,632 +1.82(+5.59%)
Mar 12, 2020 32.81 33.15 32.04 32.49 86,655,560 -2.72(-7.73%)
Mar 11, 2020 35.48 35.68 35.10 35.22 54,471,176 -1.24(-3.41%)
Mar 10, 2020 36.29 36.51 35.69 36.46 51,498,136 +1.39(+3.96%)
Mar 09, 2020 34.96 35.47 34.50 35.07 63,503,264 -1.47(-4.02%)
Mar 06, 2020 36.54 36.69 36.20 36.54 51,477,028 -0.74(-2.00%)
Mar 05, 2020 37.59 37.70 37.19 37.29 45,049,900 -0.16(-0.44%)
Mar 04, 2020 37.36 37.50 37.21 37.45 33,615,164 +0.40(+1.08%)
Mar 03, 2020 37.20 37.75 36.83 37.05 67,037,352 -0.24(-0.63%)
Mar 02, 2020 36.90 37.29 36.73 37.29 52,961,768 +0.38(+1.03%)
Feb 28, 2020 36.07 36.94 35.72 36.91 65,748,668 +0.23(+0.62%)
Feb 27, 2020 37.07 37.20 36.50 36.68 54,718,028 -0.28(-0.76%)
Feb 26, 2020 37.10 37.32 36.93 36.96 50,575,976 +0.53(+1.44%)
Feb 25, 2020 37.14 37.18 36.40 36.43 59,877,596 -0.35(-0.96%)
Feb 24, 2020 36.61 37.06 36.56 36.79 60,262,976 -1.35(-3.55%)
Feb 21, 2020 38.27 38.29 38.07 38.14 40,177,452 +0.00(+0.00%)
Feb 20, 2020 38.39 38.46 38.09 38.14 36,548,224 -0.41(-1.06%)
Feb 19, 2020 38.61 38.64 38.49 38.55 18,335,022 +0.26(+0.69%)
Feb 18, 2020 38.25 38.38 38.22 38.28 20,841,890 -0.08(-0.21%)
Feb 14, 2020 38.55 38.58 38.25 38.37 23,079,846 -0.04(-0.09%)
Feb 13, 2020 38.42 38.58 38.34 38.40 31,888,488 -0.51(-1.31%)
Feb 12, 2020 38.71 38.98 38.61 38.91 25,840,658 +0.52(+1.35%)
Feb 11, 2020 38.30 38.54 38.27 38.39 33,600,656 +0.73(+1.93%)
Feb 10, 2020 37.48 37.69 37.48 37.67 21,873,168 +0.22(+0.58%)
Feb 07, 2020 37.67 37.69 37.35 37.45 29,772,158 -0.34(-0.89%)
Feb 06, 2020 38.09 38.09 37.71 37.79 35,883,860 +0.25(+0.68%)
Feb 05, 2020 37.99 38.00 37.46 37.53 32,434,242 +0.13(+0.34%)
Feb 04, 2020 37.38 37.58 37.31 37.40 44,955,716 +0.98(+2.69%)
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.