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 )

79.71 +0.08 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Mar 31, 2021 86.28 87.18 86.28 86.89 287,249 +0.24(+0.28%)
Mar 30, 2021 86.46 87.00 86.15 86.65 1,465,879 +0.28(+0.33%)
Mar 29, 2021 86.29 86.65 85.98 86.37 603,818 -0.43(-0.50%)
Mar 26, 2021 85.49 86.98 85.21 86.80 1,199,357 +2.00(+2.36%)
Mar 25, 2021 84.35 85.14 84.30 84.80 956,061 +0.39(+0.47%)
Mar 24, 2021 86.07 86.07 84.40 84.41 1,558,405 -2.31(-2.66%)
Mar 23, 2021 87.27 87.44 86.58 86.71 774,999 -1.64(-1.86%)
Mar 22, 2021 88.20 88.64 87.80 88.36 584,461 -0.08(-0.08%)
Mar 19, 2021 87.66 88.50 87.32 88.43 479,870 +0.80(+0.91%)
Mar 18, 2021 88.45 88.51 87.50 87.63 638,810 -1.34(-1.51%)
Mar 17, 2021 87.94 89.26 87.67 88.97 570,058 +0.01(+0.01%)
Mar 16, 2021 88.85 89.18 88.52 88.96 357,765 +0.44(+0.50%)
Mar 15, 2021 87.89 88.52 87.62 88.52 715,068 +0.31(+0.35%)
Mar 12, 2021 88.05 88.31 87.63 88.21 1,374,990 -1.88(-2.08%)
Mar 11, 2021 89.44 90.16 89.08 90.09 666,654 +2.71(+3.10%)
Mar 10, 2021 88.17 88.36 87.01 87.38 1,479,016 -0.56(-0.64%)
Mar 09, 2021 87.10 88.39 87.10 87.94 793,049 +2.03(+2.37%)
Mar 08, 2021 86.95 87.02 85.89 85.91 1,123,005 -2.67(-3.02%)
Mar 05, 2021 88.70 88.76 86.78 88.58 636,735 +1.00(+1.15%)
Mar 04, 2021 89.29 89.63 87.07 87.58 991,836 -2.09(-2.33%)
Mar 03, 2021 90.99 91.18 89.64 89.67 2,213,922 -0.29(-0.32%)
Mar 02, 2021 90.58 90.58 89.86 89.96 1,097,490 -1.32(-1.45%)
Mar 01, 2021 90.62 91.40 90.31 91.28 620,952 +2.52(+2.84%)
Feb 26, 2021 89.18 89.34 88.04 88.76 1,729,134 -1.25(-1.39%)
Feb 25, 2021 91.99 92.05 89.83 90.01 968,695 -1.58(-1.72%)
Feb 24, 2021 91.28 91.64 90.26 91.58 3,820,789 -1.03(-1.11%)
Feb 23, 2021 91.74 92.93 90.75 92.61 1,858,077 +0.43(+0.47%)
Feb 22, 2021 92.67 93.10 92.14 92.18 1,743,315 -2.72(-2.87%)
Feb 19, 2021 94.90 95.33 94.66 94.90 925,724 +0.73(+0.78%)
Feb 18, 2021 94.13 94.27 93.20 94.17 1,508,075 -1.56(-1.63%)
Feb 17, 2021 95.46 95.74 95.09 95.73 940,741 +0.23(+0.25%)
Feb 16, 2021 96.04 96.06 95.29 95.49 961,582 +0.12(+0.13%)
Feb 12, 2021 95.02 95.58 94.83 95.37 718,953 +0.01(+0.01%)
Feb 11, 2021 95.09 95.68 94.98 95.36 659,736 +1.24(+1.32%)
Feb 10, 2021 94.77 94.91 93.57 94.12 1,472,164 +0.27(+0.29%)
Feb 09, 2021 93.10 93.94 92.91 93.85 855,406 +0.99(+1.07%)
Feb 08, 2021 92.37 92.86 92.27 92.86 1,602,308 +0.27(+0.29%)
Feb 05, 2021 92.19 92.58 91.85 92.58 1,283,494 +0.68(+0.74%)
Feb 04, 2021 91.71 91.90 91.18 91.90 679,626 -0.10(-0.11%)
Feb 03, 2021 92.08 92.19 91.57 92.00 1,607,207 +0.57(+0.63%)
Feb 02, 2021 91.59 91.65 91.09 91.43 1,511,556 +1.14(+1.27%)
Feb 01, 2021 89.76 90.32 89.27 90.29 792,796 +2.59(+2.95%)
Jan 29, 2021 88.25 88.58 87.35 87.70 1,187,520 -2.22(-2.47%)
Jan 28, 2021 88.75 90.26 88.62 89.92 1,396,396 +0.53(+0.60%)
Jan 27, 2021 90.11 90.47 89.37 89.39 1,016,578 -2.68(-2.91%)
Jan 26, 2021 92.02 92.11 91.54 92.07 737,543 -0.95(-1.02%)
Jan 25, 2021 93.11 93.39 92.11 93.02 718,693 +0.98(+1.07%)
Jan 22, 2021 91.48 92.24 91.38 92.03 647,825 -0.81(-0.87%)
Jan 21, 2021 92.85 92.92 92.24 92.84 1,607,375 +0.40(+0.44%)
Jan 20, 2021 92.27 92.48 91.84 92.43 1,232,145 +1.88(+2.07%)
Jan 19, 2021 90.97 91.06 90.49 90.56 1,379,087 +1.73(+1.94%)
Jan 15, 2021 89.05 89.27 88.58 88.83 1,396,104 -1.03(-1.15%)
Jan 14, 2021 90.10 90.42 89.73 89.86 1,106,658 +0.72(+0.81%)
Jan 13, 2021 89.11 89.56 88.70 89.14 682,227 +0.36(+0.40%)
Jan 12, 2021 88.81 89.12 88.49 88.79 1,894,760 +0.62(+0.70%)
Jan 11, 2021 88.36 88.52 88.05 88.17 2,562,242 -1.05(-1.18%)
Jan 08, 2021 88.40 89.22 88.00 89.22 1,931,533 +2.42(+2.79%)
Jan 07, 2021 86.45 86.90 86.03 86.80 1,875,041 +0.86(+1.00%)
Jan 06, 2021 86.28 86.97 85.70 85.94 1,720,117 -0.95(-1.09%)
Jan 05, 2021 85.78 86.95 85.78 86.88 1,330,521 +2.08(+2.45%)
Jan 04, 2021 85.56 85.85 84.45 84.80 1,240,710 +0.77(+0.92%)
Dec 31, 2020 84.03 84.03 84.03 843,280 -0.08(-0.10%)
Dec 30, 2020 83.93 84.34 83.78 84.12 843,280 +1.44(+1.75%)
Dec 29, 2020 82.50 82.73 82.08 82.67 1,260,131 +1.13(+1.39%)
Dec 28, 2020 81.73 81.85 81.41 81.54 895,253 +0.18(+0.22%)
Dec 24, 2020 81.37 81.67 80.86 81.36 675,658 -0.38(-0.47%)
Dec 23, 2020 81.74 81.80 81.42 81.74 2,329,751 +0.87(+1.08%)
Dec 22, 2020 81.25 81.30 80.67 80.87 1,176,290 -0.63(-0.77%)
Dec 21, 2020 81.01 81.76 80.77 81.50 1,577,263 -0.88(-1.07%)
Dec 18, 2020 82.42 82.47 82.13 82.38 1,132,921 -0.21(-0.25%)
Dec 17, 2020 82.52 82.59 82.27 82.59 1,040,857 +0.53(+0.64%)
Dec 16, 2020 82.10 82.29 81.91 82.06 1,144,655 +0.26(+0.32%)
Dec 15, 2020 81.42 81.81 81.12 81.80 545,757 +0.71(+0.88%)
Dec 14, 2020 81.65 81.70 81.09 81.09 2,011,460 -0.33(-0.41%)
Dec 11, 2020 81.59 81.67 81.28 81.42 2,360,110 -0.56(-0.68%)
Dec 10, 2020 81.13 82.09 81.02 81.98 1,440,418 +0.79(+0.97%)
Dec 09, 2020 82.23 82.23 80.84 81.19 1,620,390 -0.63(-0.77%)
Dec 08, 2020 81.64 81.83 81.37 81.82 1,092,425 +0.06(+0.07%)
Dec 07, 2020 81.67 82.00 81.59 81.77 1,279,093 -0.17(-0.20%)
Dec 04, 2020 81.69 81.93 81.58 81.93 1,048,448 +0.81(+1.00%)
Dec 03, 2020 81.06 81.47 80.90 81.12 934,427 +0.80(+1.00%)
Dec 02, 2020 80.26 80.44 79.83 80.32 781,139 +0.12(+0.15%)
Dec 01, 2020 80.31 80.52 79.86 80.20 1,365,069 +1.15(+1.46%)
Nov 30, 2020 79.83 79.95 78.97 79.05 1,265,306 -2.16(-2.66%)
Nov 27, 2020 81.10 81.35 80.94 81.21 578,446 +0.90(+1.12%)
Nov 25, 2020 80.12 80.34 79.86 80.30 1,218,263 -0.63(-0.78%)
Nov 24, 2020 80.65 80.97 80.17 80.94 2,719,636 +1.01(+1.27%)
Nov 23, 2020 80.60 80.60 79.78 79.92 1,505,127 +0.12(+0.15%)
Nov 20, 2020 79.57 80.03 79.40 79.80 691,943 +0.63(+0.80%)
Nov 19, 2020 78.70 79.28 78.56 79.17 1,530,891 +0.11(+0.14%)
Nov 18, 2020 79.60 79.60 79.03 79.06 1,159,102 -0.20(-0.25%)
Nov 17, 2020 79.00 79.47 78.86 79.25 2,235,526 -0.13(-0.16%)
Nov 16, 2020 79.23 79.71 79.16 79.38 1,952,346 +0.92(+1.17%)
Nov 13, 2020 78.54 78.62 78.03 78.46 832,847 +0.99(+1.27%)
Nov 12, 2020 78.11 78.42 77.27 77.48 1,664,417 -0.42(-0.54%)
Nov 11, 2020 77.28 78.00 77.12 77.89 1,063,085 +0.48(+0.63%)
Nov 10, 2020 78.02 78.15 77.00 77.41 1,969,507 -0.94(-1.20%)
Nov 09, 2020 80.39 80.39 78.30 78.35 2,118,814 +0.37(+0.48%)
Nov 06, 2020 77.72 78.24 77.37 77.98 1,995,437 +0.11(+0.14%)
Nov 05, 2020 78.06 78.16 77.25 77.87 3,026,433 +1.03(+1.34%)
Nov 04, 2020 75.30 77.05 75.30 76.83 2,404,042 +2.47(+3.33%)
Nov 03, 2020 74.15 74.62 73.84 74.36 963,997 +0.17(+0.23%)
Nov 02, 2020 74.01 74.19 73.55 74.19 1,235,395 +1.06(+1.45%)
Oct 30, 2020 73.53 73.60 72.81 73.13 1,592,502 -0.98(-1.32%)
Oct 29, 2020 73.84 74.42 73.60 74.11 838,218 +0.83(+1.13%)
Oct 28, 2020 73.86 73.93 73.20 73.28 1,582,787 -1.57(-2.10%)
Oct 27, 2020 74.54 74.95 74.32 74.85 817,870 +0.52(+0.70%)
Oct 26, 2020 74.29 74.79 73.74 74.33 780,187 -0.84(-1.11%)
Oct 23, 2020 74.75 75.17 74.46 75.17 667,331 +0.44(+0.59%)
Oct 22, 2020 74.91 75.12 74.44 74.73 647,225 -0.14(-0.19%)
Oct 21, 2020 74.77 75.24 74.73 74.87 1,496,489 +0.27(+0.36%)
Oct 20, 2020 74.41 75.03 74.20 74.60 2,204,751 +0.64(+0.87%)
Oct 19, 2020 74.33 74.69 73.82 73.96 683,989 -0.14(-0.19%)
Oct 16, 2020 74.15 74.39 73.92 74.10 805,225 +0.32(+0.43%)
Oct 15, 2020 73.33 73.91 73.17 73.78 1,496,791 -0.73(-0.97%)
Oct 14, 2020 74.96 75.12 74.46 74.51 745,479 -0.55(-0.73%)
Oct 13, 2020 75.03 75.15 74.73 75.06 848,852 -0.24(-0.32%)
Oct 12, 2020 74.96 75.42 74.83 75.30 560,480 +0.75(+1.01%)
Oct 09, 2020 74.18 74.71 74.08 74.55 812,319 +0.44(+0.59%)
Oct 08, 2020 73.99 74.22 73.81 74.11 1,146,915 +0.33(+0.45%)
Oct 07, 2020 73.55 73.89 73.38 73.77 1,674,713 +1.03(+1.42%)
Oct 06, 2020 72.79 73.33 72.64 72.74 1,705,702 +0.11(+0.15%)
Oct 05, 2020 72.16 72.63 72.16 72.63 575,950 +0.81(+1.13%)
Oct 02, 2020 71.49 72.41 71.49 71.82 846,067 -0.80(-1.10%)
Oct 01, 2020 72.52 72.72 72.10 72.62 1,418,663 +0.82(+1.14%)
Sep 30, 2020 71.18 72.01 71.17 71.80 911,545 +1.13(+1.59%)
Sep 29, 2020 70.55 70.92 70.48 70.67 426,004 -0.09(-0.13%)
Sep 28, 2020 70.73 70.84 70.42 70.77 426,479 +1.03(+1.48%)
Sep 25, 2020 69.24 69.82 68.81 69.74 671,737 +0.08(+0.12%)
Sep 24, 2020 69.14 70.07 69.02 69.65 1,701,153 -0.67(-0.95%)
Sep 23, 2020 71.03 71.11 70.17 70.32 1,173,303 -0.84(-1.18%)
Sep 22, 2020 71.34 71.36 70.57 71.16 1,344,003 -0.61(-0.86%)
Sep 21, 2020 71.12 71.77 70.71 71.77 816,309 -0.45(-0.62%)
Sep 18, 2020 72.76 72.76 72.13 72.22 1,233,203 -0.31(-0.42%)
Sep 17, 2020 72.07 72.65 72.07 72.53 1,657,304 -0.42(-0.57%)
Sep 16, 2020 73.27 73.47 72.93 72.95 1,083,816 -0.15(-0.20%)
Sep 15, 2020 73.13 73.27 72.99 73.09 859,905 +0.86(+1.18%)
Sep 14, 2020 72.05 72.35 72.01 72.24 682,216 +1.00(+1.41%)
Sep 11, 2020 71.40 71.64 70.85 71.23 1,035,766 +0.74(+1.06%)
Sep 10, 2020 71.59 71.69 70.45 70.49 1,062,774 -1.14(-1.58%)
Sep 09, 2020 71.27 71.74 71.11 71.62 1,008,860 +0.91(+1.29%)
Sep 08, 2020 70.81 71.34 70.56 70.71 909,044 -1.28(-1.78%)
Sep 04, 2020 72.04 72.36 70.67 72.00 1,800,472 +0.01(+0.01%)
Sep 03, 2020 72.99 72.99 71.53 71.99 1,905,281 -1.58(-2.15%)
Sep 02, 2020 73.66 73.66 72.84 73.57 2,789,866 +0.00(+0.00%)
Sep 01, 2020 72.92 73.57 72.89 73.57 4,171,944 +1.22(+1.68%)
Aug 31, 2020 72.45 72.57 71.81 72.35 3,653,028 -1.42(-1.93%)
Aug 28, 2020 73.44 73.85 73.33 73.77 705,593 +0.83(+1.14%)
Aug 27, 2020 73.53 73.61 72.64 72.95 1,107,200 -0.61(-0.83%)
Aug 26, 2020 73.44 73.64 73.19 73.56 682,479 +0.18(+0.24%)
Aug 25, 2020 72.68 73.38 72.60 73.38 1,616,877 +0.89(+1.23%)
Aug 24, 2020 72.67 72.79 72.18 72.49 1,106,694 +0.90(+1.26%)
Aug 21, 2020 71.03 71.67 70.86 71.59 563,185 +0.54(+0.76%)
Aug 20, 2020 70.19 71.06 70.06 71.05 1,205,974 -0.36(-0.51%)
Aug 19, 2020 71.88 71.88 71.32 71.41 787,633 -0.81(-1.12%)
Aug 18, 2020 72.21 72.33 71.72 72.22 602,893 -0.15(-0.21%)
Aug 17, 2020 71.94 72.43 71.87 72.37 540,034 +1.01(+1.42%)
Aug 14, 2020 71.29 71.40 71.16 71.35 1,403,341 -0.14(-0.20%)
Aug 13, 2020 71.58 71.72 71.22 71.49 552,465 -0.33(-0.47%)
Aug 12, 2020 71.47 72.05 71.38 71.83 780,186 +1.09(+1.54%)
Aug 11, 2020 71.36 71.53 70.69 70.74 1,620,224 -0.20(-0.29%)
Aug 10, 2020 70.87 71.01 70.41 70.94 1,335,759 +0.22(+0.32%)
Aug 07, 2020 70.94 71.17 70.36 70.72 1,190,319 -1.47(-2.04%)
Aug 06, 2020 71.76 72.19 71.51 72.19 1,588,501 +0.23(+0.32%)
Aug 05, 2020 71.73 72.20 71.73 71.96 799,771 +0.72(+1.01%)
Aug 04, 2020 70.67 71.28 70.67 71.24 1,386,907 +1.09(+1.55%)
Aug 03, 2020 69.87 70.30 69.84 70.15 1,806,852 +0.52(+0.75%)
Jul 31, 2020 69.92 69.98 69.01 69.63 612,195 -0.31(-0.44%)
Jul 30, 2020 69.81 69.99 69.17 69.94 1,417,714 -0.60(-0.86%)
Jul 29, 2020 69.98 70.68 69.98 70.54 732,834 +1.15(+1.66%)
Jul 28, 2020 69.83 69.90 69.31 69.39 1,433,168 -0.55(-0.78%)
Jul 27, 2020 69.35 70.00 69.23 69.94 2,424,369 +0.92(+1.33%)
Jul 24, 2020 68.37 69.02 68.30 69.02 1,558,646 -0.22(-0.32%)
Jul 23, 2020 69.65 69.92 68.88 69.24 747,509 -0.32(-0.45%)
Jul 22, 2020 69.94 69.96 69.26 69.56 683,191 -0.59(-0.84%)
Jul 21, 2020 70.69 70.69 70.14 70.14 963,310 +0.53(+0.76%)
Jul 20, 2020 69.20 69.70 68.95 69.61 731,405 +0.82(+1.19%)
Jul 17, 2020 68.87 68.96 68.48 68.80 1,006,424 +0.46(+0.67%)
Jul 16, 2020 68.13 68.47 67.88 68.34 1,297,430 -1.28(-1.84%)
Jul 15, 2020 69.79 69.93 69.34 69.62 649,543 +0.10(+0.15%)
Jul 14, 2020 68.76 69.69 68.60 69.52 1,063,239 -0.02(-0.03%)
Jul 13, 2020 70.41 70.89 69.43 69.54 1,562,363 -0.33(-0.47%)
Jul 10, 2020 70.01 70.06 69.46 69.87 3,211,444 -0.52(-0.74%)
Jul 09, 2020 70.94 71.07 69.77 70.39 3,008,167 -0.10(-0.15%)
Jul 08, 2020 69.47 70.50 69.45 70.49 1,654,488 +1.79(+2.60%)
Jul 07, 2020 68.95 69.32 68.66 68.70 1,033,727 -1.33(-1.90%)
Jul 06, 2020 69.33 70.04 69.26 70.03 1,775,305 +3.31(+4.96%)
Jul 02, 2020 66.48 66.95 66.41 66.72 1,602,712 +1.70(+2.62%)
Jul 01, 2020 64.79 65.30 64.72 65.02 798,981 +0.66(+1.03%)
Jun 30, 2020 64.49 64.62 64.06 64.36 1,004,799 -0.20(-0.30%)
Jun 29, 2020 64.25 64.55 63.93 64.55 1,252,890 +0.17(+0.26%)
Jun 26, 2020 64.92 64.92 64.07 64.39 529,759 -0.55(-0.85%)
Jun 25, 2020 64.53 64.93 64.29 64.93 489,825 +0.16(+0.24%)
Jun 24, 2020 65.20 65.44 64.36 64.78 1,024,570 -0.68(-1.04%)
Jun 23, 2020 65.47 65.77 65.39 65.46 892,906 +0.60(+0.92%)
Jun 22, 2020 64.34 64.92 64.23 64.86 1,062,919 +0.94(+1.47%)
Jun 19, 2020 64.84 64.84 63.82 63.92 1,119,598 -0.20(-0.30%)
Jun 18, 2020 63.86 64.25 63.86 64.12 2,509,690 +0.22(+0.35%)
Jun 17, 2020 63.77 64.15 63.73 63.89 816,388 +0.49(+0.78%)
Jun 16, 2020 64.22 64.25 62.89 63.40 1,630,959 +0.63(+1.01%)
Jun 15, 2020 61.91 63.04 61.63 62.77 1,079,504 -0.50(-0.79%)
Jun 12, 2020 63.55 63.65 62.47 63.27 1,810,457 +1.20(+1.93%)
Jun 11, 2020 63.30 63.59 62.04 62.07 3,336,819 -3.23(-4.94%)
Jun 10, 2020 64.88 65.39 64.55 65.30 1,297,914 +0.78(+1.21%)
Jun 09, 2020 64.01 64.64 63.94 64.52 1,167,361 -0.38(-0.59%)
Jun 08, 2020 64.56 64.91 64.16 64.90 1,274,137 +0.16(+0.24%)
Jun 05, 2020 64.66 65.13 64.60 64.74 4,936,247 +1.59(+2.52%)
Jun 04, 2020 63.26 63.65 62.90 63.15 1,820,510 -0.88(-1.38%)
Jun 03, 2020 63.42 64.12 63.37 64.03 2,302,641 +1.32(+2.10%)
Jun 02, 2020 62.01 62.81 61.98 62.71 1,156,941 +1.46(+2.38%)
Jun 01, 2020 60.50 61.32 60.45 61.25 858,366 +1.32(+2.20%)
May 29, 2020 59.22 60.02 58.88 59.94 1,060,056 +1.13(+1.92%)
May 28, 2020 59.23 59.54 58.73 58.81 1,303,310 -0.21(-0.36%)
May 27, 2020 59.28 59.33 58.55 59.02 947,419 -0.20(-0.34%)
May 26, 2020 59.69 59.88 59.13 59.22 1,282,372 +1.09(+1.88%)
May 22, 2020 58.57 58.57 58.00 58.13 748,566 -1.51(-2.53%)
May 21, 2020 60.11 60.24 59.48 59.64 856,012 -1.17(-1.92%)
May 20, 2020 61.02 61.24 60.48 60.81 1,250,458 +0.64(+1.06%)
May 19, 2020 60.46 60.79 60.17 60.17 774,058 -0.39(-0.64%)
May 18, 2020 59.75 60.74 59.75 60.56 1,383,342 +1.97(+3.37%)
May 15, 2020 58.43 58.72 58.25 58.59 652,109 -0.76(-1.28%)
May 14, 2020 58.21 59.42 58.00 59.35 744,678 -0.06(-0.11%)
May 13, 2020 59.98 60.17 58.97 59.41 1,604,677 -0.02(-0.03%)
May 12, 2020 59.87 60.41 59.40 59.43 3,434,438 -0.13(-0.22%)
May 11, 2020 59.48 59.86 59.42 59.56 671,022 -0.27(-0.45%)
May 08, 2020 59.42 59.96 59.31 59.83 1,223,407 +1.07(+1.81%)
May 07, 2020 58.77 58.88 58.44 58.76 928,476 +0.55(+0.94%)
May 06, 2020 58.72 58.75 58.14 58.21 2,276,296 +0.06(+0.10%)
May 05, 2020 58.39 58.63 58.15 58.16 2,173,986 +0.22(+0.38%)
May 04, 2020 57.63 57.94 57.38 57.94 632,739 +0.66(+1.15%)
May 01, 2020 58.04 58.08 57.15 57.28 1,008,375 -2.03(-3.42%)
Apr 30, 2020 60.31 60.57 59.05 59.31 1,051,927 -1.12(-1.86%)
Apr 29, 2020 59.95 60.54 59.84 60.43 2,362,317 +1.38(+2.34%)
Apr 28, 2020 59.93 59.94 59.05 59.05 2,106,892 -0.14(-0.24%)
Apr 27, 2020 58.84 59.23 58.69 59.19 655,658 +1.03(+1.77%)
Apr 24, 2020 58.21 58.21 57.67 58.16 704,006 +0.08(+0.14%)
Apr 23, 2020 58.57 58.97 58.01 58.08 1,121,239 -0.19(-0.33%)
Apr 22, 2020 58.32 58.40 58.17 58.27 600,058 +1.55(+2.73%)
Apr 21, 2020 57.24 57.37 56.72 56.72 715,433 -1.70(-2.90%)
Apr 20, 2020 58.59 59.06 58.34 58.42 1,014,714 -0.62(-1.05%)
Apr 17, 2020 59.18 59.26 58.63 59.04 1,010,425 +1.27(+2.20%)
Apr 16, 2020 57.93 58.01 57.53 57.77 1,112,230 +0.54(+0.94%)
Apr 15, 2020 57.35 57.52 56.98 57.23 1,344,311 -1.25(-2.14%)
Apr 14, 2020 58.37 58.78 58.20 58.48 1,774,666 +1.32(+2.30%)
Apr 13, 2020 57.07 57.21 56.60 57.17 1,121,473 +0.31(+0.54%)
Apr 09, 2020 57.50 57.92 56.86 56.86 1,208,086 -0.34(-0.60%)
Apr 08, 2020 56.87 57.25 56.42 57.20 1,014,691 +0.42(+0.73%)
Apr 07, 2020 58.21 58.21 56.66 56.79 2,341,968 +0.25(+0.44%)
Apr 06, 2020 55.76 56.57 55.59 56.54 2,831,625 +2.70(+5.01%)
Apr 03, 2020 54.57 54.76 53.56 53.84 1,508,031 -0.86(-1.58%)
Apr 02, 2020 53.90 54.84 53.85 54.70 2,095,570 +1.81(+3.42%)
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.