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

China Ishares MSCI ETF (NQ: MCHI )

39.40 -0.14 (-0.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 19, 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 (%)
May 31, 2022 49.24 49.27 48.52 48.57 5,932,906 +1.48(+3.15%)
May 27, 2022 47.01 47.10 46.40 47.09 3,951,187 +0.23(+0.48%)
May 26, 2022 45.49 47.00 45.47 46.87 4,806,228 +1.57(+3.46%)
May 25, 2022 45.09 45.42 44.89 45.30 5,599,753 +0.42(+0.94%)
May 24, 2022 45.50 45.52 44.60 44.88 5,394,781 -1.79(-3.84%)
May 23, 2022 46.61 46.70 46.22 46.67 10,125,996 +0.02(+0.04%)
May 20, 2022 47.07 47.36 45.90 46.65 9,145,814 +0.16(+0.34%)
May 19, 2022 45.75 46.72 45.72 46.49 5,986,135 +1.12(+2.46%)
May 18, 2022 46.06 46.42 45.27 45.38 4,476,845 -1.28(-2.75%)
May 17, 2022 46.88 47.17 46.08 46.66 7,152,332 +1.43(+3.15%)
May 16, 2022 45.19 45.59 44.93 45.24 4,018,097 -0.08(-0.19%)
May 13, 2022 44.45 45.38 44.35 45.32 7,184,136 +1.75(+4.03%)
May 12, 2022 43.28 44.17 42.76 43.57 8,342,854 +0.05(+0.11%)
May 11, 2022 44.46 44.89 43.41 43.52 7,779,075 -0.05(-0.11%)
May 10, 2022 44.13 44.17 43.00 43.57 8,518,469 +0.63(+1.46%)
May 09, 2022 43.56 44.03 42.76 42.94 7,548,508 -1.63(-3.66%)
May 06, 2022 45.38 45.46 44.41 44.57 7,104,325 -1.36(-2.96%)
May 05, 2022 46.96 47.13 45.49 45.93 7,438,502 -2.44(-5.04%)
May 04, 2022 47.29 48.44 46.93 48.37 8,611,447 +0.22(+0.45%)
May 03, 2022 47.98 48.38 47.78 48.15 5,978,832 +0.57(+1.20%)
May 02, 2022 47.09 47.77 46.70 47.58 8,157,170 +0.25(+0.54%)
Apr 29, 2022 48.23 48.57 47.28 47.33 9,845,876 +1.70(+3.72%)
Apr 28, 2022 45.66 45.70 44.78 45.63 9,653,258 +0.46(+1.02%)
Apr 27, 2022 44.76 45.56 44.70 45.17 10,856,312 +1.56(+3.57%)
Apr 26, 2022 44.37 44.38 43.61 43.61 8,368,465 -0.99(-2.23%)
Apr 25, 2022 43.81 44.64 43.65 44.61 10,999,365 -0.87(-1.92%)
Apr 22, 2022 45.77 46.69 45.41 45.48 8,321,893 +0.28(+0.62%)
Apr 21, 2022 46.41 46.60 45.03 45.20 9,668,853 -1.60(-3.43%)
Apr 20, 2022 47.87 47.89 46.79 46.80 6,929,700 -1.46(-3.03%)
Apr 19, 2022 47.98 48.31 47.42 48.27 5,479,842 -0.33(-0.68%)
Apr 18, 2022 48.53 48.81 47.95 48.59 5,818,918 -0.38(-0.77%)
Apr 14, 2022 49.47 49.53 48.96 48.97 4,583,799 -0.50(-1.00%)
Apr 13, 2022 48.89 49.61 48.69 49.47 5,849,133 +0.81(+1.66%)
Apr 12, 2022 49.28 49.49 48.53 48.66 7,481,386 -0.06(-0.12%)
Apr 11, 2022 48.80 49.37 48.54 48.72 7,548,862 -1.19(-2.39%)
Apr 08, 2022 50.06 50.37 49.78 49.91 7,010,881 +0.13(+0.26%)
Apr 07, 2022 50.34 50.38 49.48 49.78 8,321,774 -0.89(-1.76%)
Apr 06, 2022 51.04 51.15 50.32 50.67 7,500,145 -0.84(-1.64%)
Apr 05, 2022 52.67 52.74 51.42 51.51 8,473,541 -1.47(-2.78%)
Apr 04, 2022 52.54 53.05 52.12 52.98 7,505,605 +1.63(+3.18%)
Apr 01, 2022 51.86 52.28 51.02 51.35 7,845,367 +1.74(+3.52%)
Mar 31, 2022 50.74 50.76 49.58 49.61 7,666,981 -1.83(-3.56%)
Mar 30, 2022 51.30 52.17 51.23 51.44 7,850,537 +0.10(+0.20%)
Mar 29, 2022 51.46 51.85 51.13 51.33 6,685,382 +0.96(+1.90%)
Mar 28, 2022 50.11 50.54 49.73 50.38 7,530,902 +0.58(+1.17%)
Mar 25, 2022 49.58 49.89 49.20 49.79 8,254,861 -1.02(-2.01%)
Mar 24, 2022 50.78 50.99 50.06 50.82 5,326,918 -0.48(-0.93%)
Mar 23, 2022 50.77 52.28 50.33 51.29 10,212,386 -0.33(-0.64%)
Mar 22, 2022 51.29 52.08 51.04 51.62 7,942,182 +1.91(+3.85%)
Mar 21, 2022 49.99 50.38 48.91 49.71 7,803,172 -1.93(-3.74%)
Mar 18, 2022 49.46 52.23 49.17 51.64 11,753,233 +2.27(+4.60%)
Mar 17, 2022 49.63 49.63 48.32 49.37 12,043,404 -1.93(-3.77%)
Mar 16, 2022 47.74 51.36 47.17 51.30 27,088,248 +8.88(+20.94%)
Mar 15, 2022 41.21 42.97 40.88 42.42 14,769,158 -0.32(-0.75%)
Mar 14, 2022 43.81 44.37 42.59 42.74 10,417,605 -3.31(-7.19%)
Mar 11, 2022 48.35 48.51 46.04 46.05 7,473,676 -2.14(-4.44%)
Mar 10, 2022 48.81 48.82 47.92 48.19 5,981,728 -2.21(-4.39%)
Mar 09, 2022 49.72 50.47 49.47 50.40 5,401,884 +0.97(+1.95%)
Mar 08, 2022 49.74 50.25 48.92 49.44 7,236,972 -0.61(-1.22%)
Mar 07, 2022 50.90 51.35 49.99 50.05 10,591,895 -1.98(-3.80%)
Mar 04, 2022 52.34 52.77 51.70 52.03 5,843,036 -1.09(-2.05%)
Mar 03, 2022 54.21 54.31 53.03 53.11 6,078,859 -1.44(-2.63%)
Mar 02, 2022 54.95 54.95 53.96 54.55 4,741,520 -0.40(-0.73%)
Mar 01, 2022 54.87 55.60 54.73 54.95 4,831,906 -0.02(-0.03%)
Feb 28, 2022 54.61 55.29 54.52 54.97 9,243,851 -0.62(-1.11%)
Feb 25, 2022 55.08 55.63 54.70 55.59 6,795,138 +0.29(+0.53%)
Feb 24, 2022 53.11 55.33 53.11 55.30 9,102,958 -0.29(-0.52%)
Feb 23, 2022 56.68 56.72 55.48 55.59 4,700,918 -0.61(-1.08%)
Feb 22, 2022 56.33 56.76 55.90 56.20 6,375,847 -1.55(-2.68%)
Feb 18, 2022 57.75 0 -1.12(-1.90%)
Feb 17, 2022 59.27 59.72 58.69 58.86 5,566,555 -0.46(-0.77%)
Feb 16, 2022 59.12 59.67 58.83 59.32 5,797,365 +0.08(+0.14%)
Feb 15, 2022 58.56 59.27 58.52 59.24 4,580,908 +1.33(+2.30%)
Feb 14, 2022 58.09 58.21 57.53 57.91 5,640,774 -0.45(-0.77%)
Feb 11, 2022 59.40 59.69 58.20 58.36 7,310,642 -1.20(-2.02%)
Feb 10, 2022 59.37 60.48 59.24 59.56 8,288,124 -0.51(-0.84%)
Feb 09, 2022 59.30 60.06 59.19 60.06 4,637,391 +1.29(+2.20%)
Feb 08, 2022 57.85 58.81 57.78 58.77 5,739,226 +0.65(+1.11%)
Feb 07, 2022 58.24 58.43 57.91 58.12 5,987,748 -0.40(-0.69%)
Feb 04, 2022 58.05 58.81 57.84 58.53 8,820,760 +0.35(+0.60%)
Feb 03, 2022 58.12 58.18 6,264,652 -0.39(-0.67%)
Feb 02, 2022 59.48 59.48 58.13 58.57 4,920,744 -0.51(-0.86%)
Feb 01, 2022 58.97 59.19 58.35 59.08 6,154,183 +0.37(+0.62%)
Jan 31, 2022 56.94 58.80 58.71 6,145,199 +2.62(+4.66%)
Jan 28, 2022 55.79 56.10 55.06 56.10 4,739,523 -0.13(-0.23%)
Jan 27, 2022 57.02 57.06 56.21 56.23 6,048,962 -1.15(-2.01%)
Jan 26, 2022 58.91 58.93 57.33 57.38 5,655,708 -1.09(-1.86%)
Jan 25, 2022 58.24 58.85 58.00 58.47 5,559,162 -0.25(-0.43%)
Jan 24, 2022 58.72 58.88 57.45 58.72 8,664,175 -0.85(-1.43%)
Jan 21, 2022 60.76 60.81 59.47 59.58 5,094,774 -1.23(-2.02%)
Jan 20, 2022 61.44 61.96 60.69 60.81 7,829,737 +1.54(+2.60%)
Jan 19, 2022 59.50 59.75 59.16 59.27 5,731,885 +0.29(+0.49%)
Jan 18, 2022 58.59 59.39 58.34 58.98 9,108,059 -0.75(-1.26%)
Jan 14, 2022 59.73 0 +0.45(+0.76%)
Jan 13, 2022 60.28 60.29 59.22 59.28 9,337,049 -1.86(-3.04%)
Jan 12, 2022 61.06 61.27 60.57 61.13 9,480,478 +1.29(+2.16%)
Jan 11, 2022 58.58 59.85 58.37 59.84 9,137,957 +1.57(+2.69%)
Jan 10, 2022 58.41 58.62 57.73 58.27 8,633,000 +0.13(+0.23%)
Jan 07, 2022 57.75 58.54 57.67 58.14 8,618,760 +0.91(+1.59%)
Jan 06, 2022 56.67 57.58 56.48 57.23 9,022,819 +0.77(+1.36%)
Jan 05, 2022 56.88 57.76 56.45 56.46 8,560,850 -1.30(-2.26%)
Jan 04, 2022 58.40 58.40 57.47 57.77 7,763,475 -1.10(-1.86%)
Jan 03, 2022 58.77 58.97 58.00 58.86 4,333,805 -0.01(-0.02%)
Dec 31, 2021 59.09 59.58 58.74 58.87 4,322,565 -0.66(-1.10%)
Dec 30, 2021 57.34 59.55 57.21 59.53 7,390,984 +2.35(+4.11%)
Dec 29, 2021 57.42 57.60 56.75 57.18 3,204,612 -0.86(-1.49%)
Dec 28, 2021 58.27 58.38 57.92 58.04 3,822,944 -0.60(-1.02%)
Dec 27, 2021 58.41 59.25 58.31 58.64 3,621,808 -0.20(-0.33%)
Dec 23, 2021 58.42 59.03 58.16 58.84 3,096,035 +0.38(+0.66%)
Dec 22, 2021 58.13 58.47 57.73 58.45 4,078,987 -0.21(-0.35%)
Dec 21, 2021 57.63 58.72 57.49 58.66 4,355,344 +1.87(+3.28%)
Dec 20, 2021 57.14 57.23 56.58 56.79 5,379,164 -1.44(-2.48%)
Dec 17, 2021 57.83 58.56 57.44 58.24 5,017,011 -1.29(-2.17%)
Dec 16, 2021 59.49 60.01 58.81 59.53 5,720,928 +0.76(+1.29%)
Dec 15, 2021 59.09 59.22 57.88 58.77 7,186,462 -1.42(-2.35%)
Dec 14, 2021 59.46 60.32 59.46 60.19 6,271,003 +4.34(+7.77%)
Dec 13, 2021 60.92 60.97 55.85 55.85 4,980,896 -4.50(-7.45%)
Dec 10, 2021 61.20 61.55 60.34 60.34 9,565,344 -1.01(-1.64%)
Dec 09, 2021 61.49 62.02 61.18 61.35 4,081,886 -4.19(-6.40%)
Dec 08, 2021 60.94 65.55 60.66 65.55 6,798,154 +4.71(+7.75%)
Dec 07, 2021 60.81 61.06 60.57 60.83 5,703,940 +1.14(+1.90%)
Dec 06, 2021 58.50 59.76 58.11 59.70 7,458,071 +0.94(+1.60%)
Dec 03, 2021 60.12 60.25 58.36 58.76 11,023,812 -0.33(-0.56%)
Dec 02, 2021 59.09 61.36 59.09 59.09 8,966,107 -1.68(-2.76%)
Dec 01, 2021 61.38 61.77 60.28 60.77 6,954,333 +0.06(+0.09%)
Nov 30, 2021 61.06 61.33 60.93 60.71 7,084,472 -0.37(-0.61%)
Nov 29, 2021 61.51 61.54 60.78 61.08 5,798,728 -0.34(-0.56%)
Nov 26, 2021 61.58 61.78 60.94 61.43 5,181,594 -4.12(-6.28%)
Nov 24, 2021 62.57 65.55 62.26 65.55 4,228,480 +2.71(+4.32%)
Nov 23, 2021 63.17 63.60 62.55 62.83 5,341,104 -0.43(-0.68%)
Nov 22, 2021 63.77 63.97 62.92 63.26 4,109,940 -0.68(-1.06%)
Nov 19, 2021 64.14 64.52 63.84 63.94 3,416,357 +0.34(+0.53%)
Nov 18, 2021 64.09 63.71 63.55 63.61 6,170,587 -1.82(-2.78%)
Nov 17, 2021 66.32 66.32 65.18 65.42 4,040,095 -0.67(-1.01%)
Nov 16, 2021 66.11 66.27 65.68 66.09 4,572,052 +0.79(+1.21%)
Nov 15, 2021 65.78 65.84 65.21 65.30 4,799,420 -0.48(-0.74%)
Nov 12, 2021 65.56 65.90 65.26 65.78 12,314,151 +0.01(+0.01%)
Nov 11, 2021 65.02 65.78 64.94 65.78 5,403,649 +2.08(+3.26%)
Nov 10, 2021 63.66 63.70 4,394,309 +0.61(+0.97%)
Nov 09, 2021 63.35 63.77 62.91 63.09 3,165,645 -0.52(-0.82%)
Nov 08, 2021 63.50 63.65 63.28 63.61 3,255,716 +0.62(+0.99%)
Nov 05, 2021 63.76 63.83 62.73 62.98 3,995,153 -1.04(-1.63%)
Nov 04, 2021 64.77 64.84 63.80 64.03 3,477,090 -0.21(-0.33%)
Nov 03, 2021 63.98 64.30 63.64 64.24 3,887,110 +0.62(+0.98%)
Nov 02, 2021 64.13 64.13 63.49 63.62 4,556,361 -1.85(-2.83%)
Nov 01, 2021 64.13 65.48 64.46 65.47 5,198,114 +1.01(+1.56%)
Oct 29, 2021 64.97 65.07 64.10 64.46 5,426,491 -1.08(-1.65%)
Oct 28, 2021 65.19 65.57 65.54 4,298,099 +0.05(+0.07%)
Oct 27, 2021 65.54 66.25 65.40 65.50 8,401,803 -0.72(-1.08%)
Oct 26, 2021 67.34 66.21 4,378,437 -1.49(-2.20%)
Oct 25, 2021 67.64 67.81 67.12 67.70 2,984,612 +0.22(+0.33%)
Oct 22, 2021 67.89 68.40 67.24 67.48 5,662,015 +0.01(+0.01%)
Oct 21, 2021 67.26 67.70 67.22 67.47 5,783,221 -0.13(-0.19%)
Oct 20, 2021 68.01 68.08 67.29 67.60 3,101,857 +0.06(+0.08%)
Oct 19, 2021 66.73 67.61 66.58 67.54 4,316,689 +1.69(+2.56%)
Oct 18, 2021 65.51 66.18 65.45 65.86 3,448,562 +0.29(+0.44%)
Oct 15, 2021 65.18 65.88 65.00 65.57 4,856,934 +0.70(+1.08%)
Oct 14, 2021 65.19 65.35 64.45 64.87 5,277,732 -0.49(-0.75%)
Oct 13, 2021 64.69 65.50 64.61 65.37 4,746,154 +1.50(+2.35%)
Oct 12, 2021 64.40 64.66 63.82 63.87 4,806,981 -0.40(-0.62%)
Oct 11, 2021 65.26 65.29 64.23 64.27 4,534,848 -0.13(-0.20%)
Oct 08, 2021 64.23 64.57 63.89 64.40 3,666,203 +0.49(+0.77%)
Oct 07, 2021 62.95 64.23 62.83 63.90 6,475,782 +2.50(+4.08%)
Oct 06, 2021 60.62 61.51 60.53 61.40 3,624,711 -0.20(-0.32%)
Oct 05, 2021 61.08 61.89 60.99 61.60 2,766,213 +0.66(+1.08%)
Oct 04, 2021 61.43 61.50 60.47 60.93 6,459,083 -1.32(-2.12%)
Oct 01, 2021 62.72 62.95 61.72 62.26 3,700,171 -0.61(-0.98%)
Sep 30, 2021 62.65 63.32 62.63 62.87 6,156,644 +0.86(+1.38%)
Sep 29, 2021 62.60 62.89 61.98 62.01 4,158,005 -0.71(-1.13%)
Sep 28, 2021 63.15 63.36 62.37 62.72 5,414,541 -0.17(-0.27%)
Sep 27, 2021 62.11 63.02 61.78 62.89 4,781,308 +0.88(+1.41%)
Sep 24, 2021 62.37 62.38 61.85 62.01 3,165,204 -1.29(-2.04%)
Sep 23, 2021 63.17 63.36 62.82 63.31 5,310,930 -0.15(-0.23%)
Sep 22, 2021 63.02 64.05 62.97 63.46 6,448,182 +1.23(+1.97%)
Sep 21, 2021 62.18 62.40 61.95 62.23 4,182,357 +0.63(+1.03%)
Sep 20, 2021 62.15 62.46 61.03 61.60 7,160,758 -2.56(-3.99%)
Sep 17, 2021 64.32 64.45 63.85 64.16 4,901,180 +0.70(+1.10%)
Sep 16, 2021 63.33 63.66 62.99 63.46 4,077,416 -1.11(-1.72%)
Sep 15, 2021 64.47 64.63 63.83 64.57 4,789,472 -0.71(-1.08%)
Sep 14, 2021 65.72 65.84 65.17 65.27 3,749,766 -1.40(-2.09%)
Sep 13, 2021 66.63 66.90 66.05 66.67 5,028,957 -0.26(-0.39%)
Sep 10, 2021 67.85 68.00 66.89 66.93 4,272,694 -0.24(-0.36%)
Sep 09, 2021 66.65 67.40 66.47 67.17 5,280,076 -0.61(-0.89%)
Sep 08, 2021 68.75 68.75 67.50 67.78 7,509,037 -1.02(-1.49%)
Sep 07, 2021 68.43 69.06 68.31 68.80 5,269,304 +1.73(+2.58%)
Sep 03, 2021 66.79 67.23 66.70 67.07 2,293,631 -0.05(-0.07%)
Sep 02, 2021 67.65 67.67 66.99 67.12 2,805,189 -0.47(-0.70%)
Sep 01, 2021 66.58 67.86 66.46 67.59 6,401,389 +1.69(+2.56%)
Aug 31, 2021 65.64 66.02 65.43 65.91 5,029,473 +1.44(+2.24%)
Aug 30, 2021 64.06 64.54 63.54 64.46 4,183,501 +0.24(+0.38%)
Aug 27, 2021 64.36 64.45 63.91 64.22 2,616,151 +0.07(+0.10%)
Aug 26, 2021 64.58 64.70 64.10 64.16 2,758,007 -1.01(-1.54%)
Aug 25, 2021 65.26 65.26 64.78 65.16 5,037,109 -0.49(-0.75%)
Aug 24, 2021 64.77 65.70 64.70 65.65 6,642,716 +2.75(+4.37%)
Aug 23, 2021 62.19 62.99 61.93 62.91 8,526,424 +1.34(+2.18%)
Aug 20, 2021 61.44 62.31 61.38 61.57 4,728,289 -0.39(-0.63%)
Aug 19, 2021 62.18 62.62 61.75 61.96 5,766,641 -1.63(-2.56%)
Aug 18, 2021 63.76 64.24 63.59 63.59 5,684,027 +0.43(+0.68%)
Aug 17, 2021 63.01 63.79 62.90 63.16 6,636,957 -1.86(-2.86%)
Aug 16, 2021 65.24 65.30 64.72 65.02 3,039,865 -1.27(-1.91%)
Aug 13, 2021 66.39 66.48 65.97 66.29 3,457,443 -0.35(-0.53%)
Aug 12, 2021 66.90 67.00 66.42 66.64 3,448,507 -1.09(-1.61%)
Aug 11, 2021 68.24 68.30 67.40 67.73 2,275,425 +0.16(+0.23%)
Aug 10, 2021 68.05 68.09 67.40 67.57 3,044,671 +0.60(+0.89%)
Aug 09, 2021 66.46 67.18 66.36 66.98 3,982,229 +1.17(+1.78%)
Aug 06, 2021 66.54 66.54 65.57 65.80 4,540,387 -0.82(-1.23%)
Aug 05, 2021 66.59 66.96 66.36 66.62 2,744,934 -0.78(-1.16%)
Aug 04, 2021 67.21 67.82 67.16 67.40 4,038,006 +0.96(+1.44%)
Aug 03, 2021 66.44 66.47 65.96 66.45 3,508,296 -0.79(-1.18%)
Aug 02, 2021 66.91 67.62 66.78 67.24 4,829,737 +0.88(+1.33%)
Jul 30, 2021 65.58 66.59 65.46 66.35 4,095,908 -0.42(-0.63%)
Jul 29, 2021 67.63 67.63 66.24 66.77 8,006,862 -0.24(-0.36%)
Jul 28, 2021 65.11 67.26 65.05 67.01 8,716,421 +3.90(+6.18%)
Jul 27, 2021 62.84 63.30 61.60 63.11 11,497,537 -2.64(-4.02%)
Jul 26, 2021 66.48 67.13 65.52 65.76 8,485,830 -3.92(-5.63%)
Jul 23, 2021 70.12 70.18 69.06 69.68 5,346,106 -2.50(-3.47%)
Jul 22, 2021 72.25 72.42 71.90 72.18 4,944,028 -0.01(-0.01%)
Jul 21, 2021 71.31 72.19 71.15 72.19 2,381,640 +0.65(+0.91%)
Jul 20, 2021 71.09 71.77 70.87 71.54 3,145,448 -0.12(-0.17%)
Jul 19, 2021 71.34 71.66 70.94 71.66 4,518,727 -0.97(-1.33%)
Jul 16, 2021 73.50 73.55 72.47 72.63 5,544,077 -0.88(-1.19%)
Jul 15, 2021 73.42 73.93 73.20 73.50 4,155,980 +0.67(+0.92%)
Jul 14, 2021 73.56 73.56 72.74 72.83 3,147,744 -0.09(-0.13%)
Jul 13, 2021 72.79 73.51 72.72 72.93 2,719,444 +0.80(+1.11%)
Jul 12, 2021 72.15 72.26 71.72 72.13 1,730,395 -0.24(-0.33%)
Jul 09, 2021 71.69 72.53 71.44 72.37 2,602,853 +1.84(+2.61%)
Jul 08, 2021 70.30 70.78 70.00 70.52 6,787,110 -2.10(-2.90%)
Jul 07, 2021 73.53 73.62 72.53 72.63 4,010,365 -0.30(-0.41%)
Jul 06, 2021 73.38 73.57 72.72 72.93 3,240,990 -2.09(-2.78%)
Jul 02, 2021 75.23 75.24 74.74 75.01 2,365,655 -1.12(-1.47%)
Jul 01, 2021 76.80 77.01 75.70 76.13 2,863,476 -0.62(-0.81%)
Jun 30, 2021 76.82 77.06 76.64 76.75 3,755,796 -0.82(-1.06%)
Jun 29, 2021 76.97 77.60 76.66 77.57 2,612,448 -0.18(-0.23%)
Jun 28, 2021 77.57 77.93 77.51 77.75 3,263,502 +0.46(+0.59%)
Jun 25, 2021 77.10 77.38 76.74 77.29 4,450,999 +1.28(+1.69%)
Jun 24, 2021 75.58 76.11 75.47 76.01 2,363,930 +0.86(+1.14%)
Jun 23, 2021 74.98 75.64 74.97 75.15 4,427,608 +0.96(+1.29%)
Jun 22, 2021 74.23 74.33 73.95 74.19 5,401,356 -0.54(-0.72%)
Jun 21, 2021 74.51 74.78 74.05 74.73 2,309,855 -0.05(-0.06%)
Jun 18, 2021 74.83 75.08 74.69 74.78 3,115,748 -0.10(-0.14%)
Jun 17, 2021 74.44 75.08 74.23 74.88 3,994,948 +1.16(+1.58%)
Jun 16, 2021 74.35 74.65 73.55 73.72 4,059,423 -1.16(-1.55%)
Jun 15, 2021 75.59 75.59 74.88 74.88 2,734,300 -1.14(-1.49%)
Jun 14, 2021 75.87 76.19 75.63 76.02 3,446,731 +0.16(+0.21%)
Jun 11, 2021 75.88 75.90 75.50 75.86 2,452,314 -0.26(-0.34%)
Jun 10, 2021 75.90 76.24 75.63 76.12 2,528,782 +0.54(+0.71%)
Jun 09, 2021 75.86 76.25 75.57 75.58 1,908,912 -0.11(-0.15%)
Jun 08, 2021 75.96 76.02 75.37 75.69 1,529,544 -0.45(-0.59%)
Jun 07, 2021 76.24 76.27 75.69 76.14 2,475,696 -0.69(-0.89%)
Jun 04, 2021 76.56 76.89 76.53 76.83 2,329,691 +0.64(+0.84%)
Jun 03, 2021 76.51 76.67 76.03 76.19 3,584,617 -1.53(-1.97%)
Jun 02, 2021 77.89 77.89 77.44 77.72 6,361,434 -0.39(-0.50%)
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.