Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
All Country Asia Ex Japan Ishares MSCI ETF
(NQ:
AAXJ
)
71.15
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
64.19
64.30
63.87
64.20
3,058,692
+0.67(+1.06%)
Mar 28, 2019
63.41
63.52
63.17
63.52
949,062
+0.48(+0.76%)
Mar 27, 2019
63.27
63.38
62.83
63.04
726,961
-0.35(-0.54%)
Mar 26, 2019
63.43
63.62
63.14
63.39
1,114,081
+0.17(+0.27%)
Mar 25, 2019
63.01
63.41
62.96
63.22
1,051,237
+0.05(+0.07%)
Mar 22, 2019
64.01
64.08
63.17
63.17
2,033,181
-1.59(-2.45%)
Mar 21, 2019
64.11
64.76
64.06
64.76
1,692,893
+0.24(+0.37%)
Mar 20, 2019
64.29
64.97
63.88
64.52
1,416,051
-0.03(-0.04%)
Mar 19, 2019
64.54
64.71
64.32
64.55
1,259,723
+0.11(+0.17%)
Mar 18, 2019
64.27
64.46
64.15
64.44
1,159,706
+0.57(+0.90%)
Mar 15, 2019
63.62
63.92
63.55
63.87
855,050
+0.88(+1.40%)
Mar 14, 2019
63.08
63.10
62.80
62.99
768,748
-0.31(-0.49%)
Mar 13, 2019
63.38
63.45
63.22
63.30
1,531,344
-0.08(-0.13%)
Mar 12, 2019
63.34
63.49
63.20
63.38
720,494
+0.35(+0.56%)
Mar 11, 2019
62.42
63.05
62.39
63.02
733,983
+1.15(+1.86%)
Mar 08, 2019
61.59
61.94
61.49
61.87
3,103,619
-0.59(-0.95%)
Mar 07, 2019
63.20
63.21
62.37
62.46
1,274,843
-1.09(-1.71%)
Mar 06, 2019
63.81
63.92
63.55
63.55
730,218
-0.27(-0.43%)
Mar 05, 2019
63.55
63.92
63.40
63.82
1,064,667
+0.58(+0.92%)
Mar 04, 2019
63.47
63.53
62.72
63.24
1,641,707
+0.15(+0.23%)
Mar 01, 2019
63.48
63.48
62.94
63.10
553,332
+0.21(+0.33%)
Feb 28, 2019
63.12
63.12
62.74
62.89
4,136,113
-0.61(-0.96%)
Feb 27, 2019
63.59
63.73
63.31
63.50
1,066,693
-0.52(-0.81%)
Feb 26, 2019
63.73
64.17
63.69
64.01
1,718,164
-0.30(-0.47%)
Feb 25, 2019
64.27
64.53
64.21
64.31
1,147,746
+0.73(+1.14%)
Feb 22, 2019
63.46
63.71
63.34
63.59
816,730
+0.70(+1.11%)
Feb 21, 2019
63.00
63.07
62.69
62.89
1,612,822
-0.12(-0.19%)
Feb 20, 2019
62.96
63.36
62.88
63.01
1,945,939
+0.48(+0.77%)
Feb 19, 2019
61.93
62.68
61.87
62.52
857,629
+0.54(+0.86%)
Feb 15, 2019
62.05
62.13
61.83
61.99
580,861
-0.30(-0.48%)
Feb 14, 2019
62.09
62.48
61.90
62.29
830,232
-0.01(-0.01%)
Feb 13, 2019
62.69
62.72
62.16
62.30
616,864
-0.09(-0.15%)
Feb 12, 2019
62.34
62.51
62.25
62.39
1,304,620
+0.46(+0.75%)
Feb 11, 2019
62.20
62.21
61.91
61.93
787,407
-0.05(-0.07%)
Feb 08, 2019
61.73
62.03
61.57
61.97
861,657
-0.23(-0.36%)
Feb 07, 2019
62.33
62.58
61.65
62.20
772,650
-0.61(-0.97%)
Feb 06, 2019
63.37
63.37
62.69
62.81
952,776
-0.54(-0.86%)
Feb 05, 2019
62.75
63.41
62.71
63.35
644,573
+0.86(+1.38%)
Feb 04, 2019
62.12
62.60
62.08
62.49
1,671,055
+0.28(+0.45%)
Feb 01, 2019
62.22
62.33
62.04
62.21
778,740
-0.44(-0.70%)
Jan 31, 2019
62.15
62.71
62.15
62.64
1,346,181
+0.58(+0.94%)
Jan 30, 2019
61.38
62.26
61.13
62.06
1,803,340
+1.14(+1.86%)
Jan 29, 2019
61.22
61.23
60.84
60.93
1,863,967
-0.08(-0.13%)
Jan 28, 2019
60.83
61.02
60.61
61.01
1,660,369
-0.61(-0.99%)
Jan 25, 2019
61.41
61.81
61.36
61.62
2,586,074
+0.94(+1.54%)
Jan 24, 2019
60.20
60.70
60.19
60.68
2,232,304
+0.57(+0.95%)
Jan 23, 2019
60.07
60.11
59.67
60.11
2,490,316
+0.47(+0.79%)
Jan 22, 2019
59.91
59.99
59.31
59.64
3,891,112
-1.12(-1.84%)
Jan 18, 2019
60.60
60.92
60.51
60.75
1,008,442
+0.38(+0.63%)
Jan 17, 2019
59.59
60.56
59.59
60.37
1,408,069
+0.28(+0.47%)
Jan 16, 2019
59.81
60.32
59.81
60.09
997,593
+0.75(+1.27%)
Jan 15, 2019
59.28
59.66
59.22
59.34
1,709,625
+0.55(+0.94%)
Jan 14, 2019
58.69
59.06
58.56
58.78
985,128
-0.67(-1.13%)
Jan 11, 2019
59.28
59.53
59.18
59.46
1,122,302
-0.25(-0.41%)
Jan 10, 2019
59.01
59.74
59.00
59.70
965,976
+0.42(+0.70%)
Jan 09, 2019
58.87
59.56
58.87
59.28
1,205,011
+1.00(+1.71%)
Jan 08, 2019
58.19
58.37
57.77
58.28
1,525,958
+0.15(+0.27%)
Jan 07, 2019
57.78
58.28
57.66
58.13
1,168,182
+0.35(+0.60%)
Jan 04, 2019
56.89
58.02
56.89
57.78
1,825,723
+1.84(+3.30%)
Jan 03, 2019
56.48
56.54
55.90
55.94
1,658,114
-1.35(-2.36%)
Jan 02, 2019
56.83
57.39
56.68
57.29
953,129
-0.40(-0.69%)
Dec 31, 2018
58.31
58.31
57.51
57.69
1,458,376
-0.16(-0.28%)
Dec 28, 2018
57.82
58.23
57.65
57.86
1,383,497
+0.36(+0.63%)
Dec 27, 2018
56.85
57.51
56.59
57.49
1,786,188
-0.15(-0.27%)
Dec 26, 2018
56.91
57.65
56.36
57.65
842,549
+1.24(+2.19%)
Dec 24, 2018
56.85
57.21
56.41
56.41
316,363
-0.53(-0.93%)
Dec 21, 2018
57.47
57.78
56.74
56.94
1,627,514
-0.45(-0.79%)
Dec 20, 2018
57.50
57.78
57.00
57.39
1,397,935
+0.31(+0.54%)
Dec 19, 2018
58.16
58.56
56.68
57.09
2,336,799
-0.90(-1.55%)
Dec 18, 2018
58.04
58.34
57.84
57.98
2,934,141
+0.28(+0.48%)
Dec 17, 2018
58.25
58.46
57.49
57.71
2,921,317
-0.58(-1.00%)
Dec 14, 2018
58.21
58.64
58.15
58.29
1,789,472
-0.72(-1.21%)
Dec 13, 2018
59.25
59.37
58.96
59.00
3,502,774
+0.11(+0.18%)
Dec 12, 2018
59.03
59.46
58.90
58.90
3,023,775
+0.85(+1.46%)
Dec 11, 2018
58.37
58.38
57.63
58.05
1,501,631
+0.42(+0.73%)
Dec 10, 2018
57.58
57.80
56.83
57.62
1,631,925
-0.40(-0.69%)
Dec 07, 2018
58.89
59.26
57.87
58.03
2,961,226
-1.07(-1.80%)
Dec 06, 2018
58.20
59.14
57.87
59.09
2,808,143
-0.77(-1.29%)
Dec 04, 2018
61.07
61.19
59.70
59.86
1,156,113
-1.26(-2.06%)
Dec 03, 2018
61.25
61.40
60.75
61.12
3,925,074
+1.36(+2.28%)
Nov 30, 2018
59.48
59.77
59.26
59.76
1,588,147
+0.11(+0.18%)
Nov 29, 2018
59.73
59.99
59.31
59.66
781,780
-0.68(-1.13%)
Nov 28, 2018
59.42
60.35
59.08
60.34
1,814,976
+1.32(+2.23%)
Nov 27, 2018
58.56
59.02
58.36
59.02
1,462,219
+0.11(+0.18%)
Nov 26, 2018
58.78
58.94
58.67
58.91
3,074,690
+1.23(+2.13%)
Nov 23, 2018
57.69
58.05
57.56
57.69
453,261
-0.59(-1.01%)
Nov 21, 2018
58.28
58.28
58.28
0
+1.07(+1.88%)
Nov 20, 2018
57.43
57.73
57.02
57.20
1,521,951
-1.10(-1.89%)
Nov 19, 2018
58.72
58.83
58.20
58.30
581,016
-0.95(-1.60%)
Nov 16, 2018
58.67
59.48
58.50
59.25
865,297
+0.04(+0.08%)
Nov 15, 2018
58.20
59.46
58.05
59.21
4,490,695
+1.32(+2.27%)
Nov 14, 2018
58.07
58.26
57.43
57.89
1,023,970
+0.23(+0.40%)
Nov 13, 2018
57.38
58.19
57.28
57.66
569,717
+1.07(+1.88%)
Nov 12, 2018
57.19
57.26
56.51
56.60
3,311,191
-0.61(-1.06%)
Nov 09, 2018
57.52
57.69
56.91
57.20
1,640,992
-1.29(-2.20%)
Nov 08, 2018
58.98
59.20
58.29
58.49
926,971
-1.36(-2.27%)
Nov 07, 2018
59.32
59.90
59.12
59.85
765,484
+1.23(+2.09%)
Nov 06, 2018
58.39
58.68
58.34
58.63
439,106
-0.06(-0.11%)
Nov 05, 2018
58.46
58.76
58.31
58.69
1,213,942
-0.06(-0.11%)
Nov 02, 2018
59.32
59.59
58.23
58.75
1,232,531
+0.36(+0.61%)
Nov 01, 2018
57.23
58.39
56.96
58.39
939,954
+2.01(+3.57%)
Oct 31, 2018
56.45
56.68
56.18
56.38
967,429
+0.74(+1.34%)
Oct 30, 2018
54.98
55.64
54.85
55.64
856,711
+0.93(+1.70%)
Oct 29, 2018
55.86
55.91
54.13
54.71
1,729,076
-0.79(-1.42%)
Oct 26, 2018
55.09
56.02
54.88
55.49
2,148,104
-0.84(-1.49%)
Oct 25, 2018
55.87
56.66
55.74
56.34
861,596
+1.05(+1.89%)
Oct 24, 2018
56.84
56.86
55.29
55.29
651,806
-1.83(-3.20%)
Oct 23, 2018
56.32
57.44
56.14
57.11
1,020,105
-0.82(-1.42%)
Oct 22, 2018
58.19
58.28
57.74
57.94
837,295
+0.69(+1.20%)
Oct 19, 2018
57.57
57.85
57.11
57.25
938,922
+0.63(+1.11%)
Oct 18, 2018
57.35
57.39
56.37
56.62
1,278,183
-1.30(-2.24%)
Oct 17, 2018
58.31
58.31
57.68
57.92
674,980
-0.73(-1.25%)
Oct 16, 2018
57.93
58.69
57.92
58.65
783,959
+1.27(+2.21%)
Oct 15, 2018
57.58
57.79
57.38
57.38
1,077,409
-0.78(-1.34%)
Oct 12, 2018
57.98
58.34
57.43
58.16
2,463,611
+1.54(+2.72%)
Oct 11, 2018
56.77
57.35
56.09
56.62
3,251,439
-0.57(-1.00%)
Oct 10, 2018
58.57
58.62
57.19
57.19
3,064,811
-1.65(-2.80%)
Oct 09, 2018
58.78
59.16
58.61
58.84
1,887,486
-0.40(-0.68%)
Oct 08, 2018
58.79
59.35
58.70
59.24
599,113
-0.29(-0.48%)
Oct 05, 2018
59.84
59.88
59.05
59.53
1,875,722
-0.39(-0.66%)
Oct 04, 2018
60.69
60.85
59.72
59.92
1,018,530
-1.51(-2.46%)
Oct 03, 2018
62.04
62.22
61.33
61.44
1,082,396
-0.55(-0.88%)
Oct 02, 2018
62.06
62.25
61.81
61.98
1,157,321
-1.08(-1.72%)
Oct 01, 2018
63.49
63.49
62.95
63.07
1,842,839
-0.13(-0.21%)
Sep 28, 2018
63.15
63.52
63.00
63.20
1,180,915
-0.36(-0.56%)
Sep 27, 2018
63.49
63.76
63.39
63.56
2,637,005
+0.24(+0.38%)
Sep 26, 2018
63.34
63.94
63.22
63.32
2,816,145
+0.04(+0.07%)
Sep 25, 2018
63.26
63.42
63.17
63.27
541,984
+0.22(+0.35%)
Sep 24, 2018
62.92
63.08
62.70
63.05
798,086
-0.74(-1.16%)
Sep 21, 2018
63.73
63.93
63.64
63.79
1,270,629
+0.29(+0.45%)
Sep 20, 2018
63.37
63.57
63.15
63.51
1,033,265
+0.58(+0.92%)
Sep 19, 2018
62.50
62.99
62.50
62.92
591,133
+0.86(+1.38%)
Sep 18, 2018
61.81
62.17
61.81
62.06
383,326
+0.56(+0.92%)
Sep 17, 2018
61.72
61.92
61.42
61.50
701,135
-0.79(-1.26%)
Sep 14, 2018
62.64
62.72
62.00
62.29
1,640,768
-0.06(-0.10%)
Sep 13, 2018
62.36
62.57
61.99
62.35
1,983,102
+1.00(+1.63%)
Sep 12, 2018
60.80
61.64
60.54
61.35
2,210,887
+0.27(+0.44%)
Sep 11, 2018
60.29
61.08
60.17
61.08
6,199,337
+0.20(+0.32%)
Sep 10, 2018
61.36
61.37
60.82
60.88
1,337,854
-0.59(-0.96%)
Sep 07, 2018
61.51
61.97
61.31
61.47
1,109,636
-0.46(-0.74%)
Sep 06, 2018
62.14
62.28
61.63
61.93
1,098,929
-0.17(-0.27%)
Sep 05, 2018
62.36
62.43
61.95
62.10
1,169,542
-1.09(-1.73%)
Sep 04, 2018
63.29
63.29
62.97
63.19
909,630
-0.74(-1.16%)
Aug 31, 2018
63.93
63.93
63.93
0
+0.22(+0.35%)
Aug 30, 2018
64.38
64.39
63.57
63.71
1,010,357
-1.40(-2.14%)
Aug 29, 2018
64.67
65.16
64.56
65.11
911,323
+0.45(+0.69%)
Aug 28, 2018
65.06
65.10
64.57
64.66
1,260,841
-0.22(-0.34%)
Aug 27, 2018
64.47
65.07
64.47
64.88
956,757
+0.90(+1.41%)
Aug 24, 2018
63.67
64.02
63.59
63.98
972,998
+0.88(+1.39%)
Aug 23, 2018
63.77
63.86
63.05
63.10
678,486
-0.80(-1.25%)
Aug 22, 2018
63.65
64.05
63.65
63.90
464,443
+0.28(+0.44%)
Aug 21, 2018
63.35
63.77
63.34
63.62
608,761
+0.82(+1.31%)
Aug 20, 2018
62.63
62.82
62.48
62.80
518,891
+0.30(+0.49%)
Aug 17, 2018
61.66
62.63
61.49
62.49
593,139
+0.64(+1.04%)
Aug 16, 2018
61.73
62.20
61.73
61.85
476,460
+0.58(+0.95%)
Aug 15, 2018
61.12
61.40
60.74
61.27
1,550,824
-1.65(-2.62%)
Aug 14, 2018
62.87
63.05
62.69
62.91
619,660
+0.10(+0.16%)
Aug 13, 2018
63.31
63.40
62.75
62.82
789,129
-1.04(-1.63%)
Aug 10, 2018
63.80
63.97
63.62
63.85
693,801
-0.93(-1.44%)
Aug 09, 2018
64.95
65.15
64.76
64.78
2,698,776
+0.14(+0.22%)
Aug 08, 2018
64.61
64.70
64.29
64.64
439,756
+0.03(+0.04%)
Aug 07, 2018
64.65
64.84
64.45
64.61
894,423
+0.81(+1.26%)
Aug 06, 2018
63.81
63.93
63.63
63.81
938,831
-0.23(-0.36%)
Aug 03, 2018
63.93
64.19
63.89
64.04
1,444,359
+0.19(+0.29%)
Aug 02, 2018
63.51
63.95
63.32
63.85
3,335,846
-0.95(-1.46%)
Aug 01, 2018
64.89
65.10
64.66
64.80
890,868
-0.58(-0.89%)
Jul 31, 2018
65.03
65.51
64.94
65.38
447,873
+0.44(+0.68%)
Jul 30, 2018
65.28
65.33
64.76
64.95
990,818
-0.30(-0.47%)
Jul 27, 2018
65.66
65.66
64.96
65.25
408,795
+0.02(+0.03%)
Jul 26, 2018
65.20
65.38
65.08
65.23
1,300,726
-0.72(-1.10%)
Jul 25, 2018
65.13
65.96
65.09
65.96
983,932
+1.07(+1.64%)
Jul 24, 2018
65.22
64.75
64.89
971,676
+0.89(+1.38%)
Jul 23, 2018
64.17
64.17
63.85
64.01
2,342,518
-0.45(-0.69%)
Jul 20, 2018
64.08
64.51
64.08
64.45
589,913
+0.90(+1.42%)
Jul 19, 2018
63.57
63.88
63.34
63.55
1,449,616
-0.75(-1.17%)
Jul 18, 2018
63.96
64.33
63.84
64.30
354,286
-0.05(-0.08%)
Jul 17, 2018
63.85
64.44
63.71
64.36
833,352
+0.28(+0.43%)
Jul 16, 2018
64.10
64.16
63.93
64.08
472,134
-0.34(-0.53%)
Jul 13, 2018
64.38
64.52
64.15
64.42
417,983
+0.05(+0.08%)
Jul 12, 2018
64.33
64.50
64.14
64.36
739,744
+0.89(+1.40%)
Jul 11, 2018
63.63
63.92
63.30
63.48
1,125,148
-1.07(-1.65%)
Jul 10, 2018
64.70
64.70
64.14
64.54
701,016
-0.29(-0.44%)
Jul 09, 2018
64.46
64.85
64.32
64.83
1,243,814
+1.19(+1.87%)
Jul 06, 2018
63.01
63.91
63.00
63.64
715,439
+0.76(+1.21%)
Jul 05, 2018
63.31
62.64
62.88
3,401,805
-0.33(-0.52%)
Jul 03, 2018
63.21
63.21
63.21
0
-0.14(-0.23%)
Jul 02, 2018
63.02
63.42
62.92
63.35
771,046
-0.80(-1.24%)
Jun 29, 2018
64.10
64.31
63.99
64.15
1,049,883
+0.85(+1.34%)
Jun 28, 2018
62.69
63.34
62.65
63.30
1,087,196
+0.30(+0.47%)
Jun 27, 2018
64.15
64.15
62.91
63.00
1,151,943
-1.32(-2.05%)
Jun 26, 2018
64.46
64.65
64.11
64.32
944,081
-0.14(-0.22%)
Jun 25, 2018
64.80
64.82
63.90
64.46
1,341,971
-0.98(-1.50%)
Jun 22, 2018
65.74
65.74
65.37
65.45
758,832
+0.60(+0.92%)
Jun 21, 2018
65.51
65.51
64.83
64.85
1,201,320
-1.13(-1.71%)
Jun 20, 2018
66.16
66.27
65.92
65.98
1,129,324
+0.22(+0.34%)
Jun 19, 2018
65.47
65.80
65.12
65.75
1,828,000
-0.87(-1.31%)
Jun 18, 2018
66.55
66.67
66.18
66.62
1,166,000
-0.75(-1.11%)
Jun 15, 2018
67.41
66.92
67.37
709,990
-0.55(-0.81%)
Jun 14, 2018
68.21
68.30
67.81
67.92
477,937
-0.45(-0.65%)
Jun 13, 2018
68.95
68.95
68.07
68.37
564,398
-0.60(-0.86%)
Jun 12, 2018
69.19
69.19
68.70
68.96
387,701
-0.21(-0.31%)
Jun 11, 2018
69.17
69.26
69.01
69.18
2,826,164
+0.18(+0.26%)
Jun 08, 2018
68.84
69.20
68.67
69.00
525,233
-0.37(-0.53%)
Jun 07, 2018
70.04
70.04
69.02
69.36
2,150,429
-0.69(-0.98%)
Jun 06, 2018
70.06
69.42
70.05
522,820
+1.09(+1.57%)
Jun 05, 2018
69.10
69.15
68.81
68.96
434,000
-0.12(-0.18%)
Jun 04, 2018
68.77
69.18
68.77
69.09
412,251
+0.66(+0.96%)
Jun 01, 2018
67.97
68.43
67.97
68.43
564,940
+0.77(+1.14%)
May 31, 2018
67.48
67.90
67.32
67.65
561,993
+0.20(+0.29%)
May 30, 2018
66.95
67.55
66.80
67.46
2,175,785
+0.30(+0.45%)
May 29, 2018
67.90
67.90
66.86
67.16
1,954,480
-1.29(-1.89%)
May 25, 2018
68.45
68.45
68.45
0
+0.45(+0.67%)
May 24, 2018
68.03
68.06
67.22
67.99
1,972,850
-0.20(-0.30%)
May 23, 2018
67.45
68.20
67.44
68.20
697,966
-0.02(-0.03%)
May 22, 2018
68.38
68.67
68.11
68.22
561,342
-0.07(-0.10%)
May 21, 2018
68.31
68.47
68.06
68.29
291,372
+0.64(+0.95%)
May 18, 2018
67.69
67.80
67.52
67.65
383,786
-0.36(-0.54%)
May 17, 2018
68.20
68.37
67.81
68.01
889,294
-0.86(-1.25%)
May 16, 2018
68.36
68.92
68.36
68.87
600,317
+1.00(+1.47%)
May 15, 2018
68.21
68.21
67.65
67.88
980,376
-1.29(-1.87%)
May 14, 2018
69.30
69.56
69.09
69.17
672,827
+0.19(+0.27%)
May 11, 2018
69.20
69.21
68.79
68.98
189,773
+0.09(+0.13%)
May 10, 2018
68.17
69.12
68.17
68.89
1,217,868
+1.14(+1.68%)
May 09, 2018
67.89
67.99
67.52
67.75
513,080
+0.06(+0.09%)
May 08, 2018
67.48
67.73
67.18
67.69
685,484
+0.51(+0.76%)
May 07, 2018
66.92
67.41
66.80
67.18
357,086
-0.37(-0.55%)
May 04, 2018
66.61
67.69
66.43
67.56
1,375,986
+0.32(+0.48%)
May 03, 2018
67.23
67.44
66.39
67.24
558,038
-0.14(-0.21%)
May 02, 2018
67.97
67.99
67.36
67.38
526,950
-0.36(-0.53%)
May 01, 2018
67.59
67.79
66.93
67.73
691,634
-0.14(-0.21%)
Apr 30, 2018
68.58
68.62
67.88
67.88
879,266
-0.23(-0.34%)
Apr 27, 2018
68.05
68.15
67.65
68.11
457,626
+0.44(+0.64%)
Apr 26, 2018
67.10
67.70
67.10
67.67
477,654
+0.82(+1.23%)
Apr 25, 2018
66.95
67.02
66.48
66.85
437,986
-0.39(-0.58%)
Apr 24, 2018
67.97
68.17
66.95
67.24
630,439
-0.31(-0.46%)
Apr 23, 2018
67.82
67.99
67.38
67.56
501,900
-0.33(-0.49%)
Apr 20, 2018
68.32
68.32
67.56
67.89
743,332
-0.79(-1.15%)
Apr 19, 2018
69.13
69.15
68.47
68.68
1,614,624
-0.25(-0.36%)
Apr 18, 2018
68.69
69.13
68.54
68.93
438,478
+0.40(+0.58%)
Apr 17, 2018
68.19
68.72
68.15
68.53
957,137
-0.03(-0.04%)
Apr 16, 2018
68.33
68.60
68.15
68.55
288,741
-0.07(-0.10%)
Apr 13, 2018
69.15
69.29
68.43
68.62
226,514
-0.67(-0.96%)
Apr 12, 2018
69.04
69.43
68.92
69.29
414,885
+0.02(+0.03%)
Apr 11, 2018
69.02
69.48
69.00
69.27
437,158
+0.01(+0.01%)
Apr 10, 2018
68.93
69.35
68.67
69.27
901,487
+1.37(+2.02%)
Apr 09, 2018
67.96
68.55
67.74
67.89
769,480
+0.80(+1.19%)
Apr 06, 2018
67.95
68.35
66.82
67.09
3,634,619
-1.50(-2.18%)
Apr 05, 2018
68.55
68.87
68.31
68.59
359,726
+0.17(+0.25%)
Apr 04, 2018
66.67
68.51
66.50
68.42
727,678
-0.15(-0.22%)
Apr 03, 2018
68.43
68.62
67.94
68.57
410,613
+0.85(+1.25%)
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
.