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

Japan Ishares MSCI ETF (NY: EWJ )

70.97 -0.73 (-1.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
Oct 30, 2020 54.47 54.62 54.29 54.61 6,406,176 -0.32(-0.58%)
Oct 29, 2020 55.05 55.14 54.82 54.93 7,284,999 +0.41(+0.76%)
Oct 28, 2020 54.92 55.01 54.51 54.51 7,349,026 -0.75(-1.36%)
Oct 27, 2020 55.33 55.35 55.20 55.26 3,912,455 +0.20(+0.36%)
Oct 26, 2020 55.17 55.19 54.93 55.07 4,609,603 -0.53(-0.96%)
Oct 23, 2020 55.64 55.64 55.43 55.60 2,852,628 +0.03(+0.05%)
Oct 22, 2020 55.55 55.62 55.31 55.57 3,174,810 -0.16(-0.29%)
Oct 21, 2020 55.70 55.90 55.67 55.73 4,888,222 +0.43(+0.78%)
Oct 20, 2020 55.17 55.42 55.17 55.30 4,046,228 +0.01(+0.02%)
Oct 19, 2020 55.55 55.60 55.22 55.29 4,762,264 +0.07(+0.12%)
Oct 16, 2020 55.16 55.36 55.09 55.23 4,204,553 -0.11(-0.20%)
Oct 15, 2020 55.11 55.37 55.04 55.34 3,618,090 -0.47(-0.84%)
Oct 14, 2020 55.84 56.01 55.80 55.81 4,448,194 +0.08(+0.15%)
Oct 13, 2020 55.72 55.81 55.60 55.72 3,264,552 -0.18(-0.32%)
Oct 12, 2020 55.79 56.02 55.69 55.90 3,584,062 +0.15(+0.27%)
Oct 09, 2020 55.70 55.80 55.68 55.75 6,482,539 -0.01(-0.02%)
Oct 08, 2020 55.90 55.93 55.67 55.76 9,479,916 +0.02(+0.03%)
Oct 07, 2020 55.69 55.74 55.60 55.74 8,644,741 +0.29(+0.52%)
Oct 06, 2020 55.69 55.78 55.31 55.45 6,319,225 -0.12(-0.22%)
Oct 05, 2020 55.38 55.57 55.35 55.57 6,269,369 +0.45(+0.82%)
Oct 02, 2020 54.71 55.16 54.67 55.12 6,758,022 -0.27(-0.49%)
Oct 01, 2020 55.26 55.44 55.19 55.40 6,032,272 +0.01(+0.02%)
Sep 30, 2020 55.21 55.58 55.17 55.39 7,221,246 -0.43(-0.77%)
Sep 29, 2020 55.94 56.06 55.71 55.82 7,553,030 -0.05(-0.08%)
Sep 28, 2020 55.70 55.86 55.57 55.86 6,280,909 +0.77(+1.40%)
Sep 25, 2020 54.66 55.09 54.53 55.09 4,139,281 +0.08(+0.15%)
Sep 24, 2020 54.81 55.23 54.64 55.01 9,330,139 -0.22(-0.39%)
Sep 23, 2020 55.51 55.58 55.15 55.23 9,746,463 +0.32(+0.58%)
Sep 22, 2020 54.64 54.93 54.37 54.91 5,566,224 +0.17(+0.31%)
Sep 21, 2020 54.62 54.89 54.19 54.74 11,568,438 -0.83(-1.48%)
Sep 18, 2020 55.81 55.90 55.45 55.56 6,819,880 -0.24(-0.44%)
Sep 17, 2020 55.48 55.82 55.43 55.81 10,507,560 +0.07(+0.12%)
Sep 16, 2020 55.69 55.93 55.64 55.74 10,313,347 +0.20(+0.35%)
Sep 15, 2020 55.58 55.60 55.37 55.55 6,860,095 +0.25(+0.46%)
Sep 14, 2020 55.40 55.52 55.27 55.29 5,359,784 +0.39(+0.72%)
Sep 11, 2020 54.89 55.02 54.78 54.90 9,962,603 +0.70(+1.30%)
Sep 10, 2020 54.59 54.69 54.16 54.19 9,212,288 +0.03(+0.05%)
Sep 09, 2020 54.15 54.28 54.00 54.17 7,615,930 +0.19(+0.35%)
Sep 08, 2020 53.77 54.19 53.65 53.98 9,490,312 -0.45(-0.83%)
Sep 04, 2020 54.38 54.58 53.59 54.43 11,000,117 +0.30(+0.55%)
Sep 03, 2020 54.79 54.80 53.96 54.13 8,641,408 -0.97(-1.75%)
Sep 02, 2020 54.87 55.12 54.71 55.09 7,065,865 +0.54(+1.00%)
Sep 01, 2020 54.38 54.58 54.27 54.55 9,797,605 +0.15(+0.28%)
Aug 31, 2020 54.42 54.61 54.22 54.40 8,402,911 -0.08(-0.14%)
Aug 28, 2020 54.41 54.49 54.17 54.48 7,557,914 +0.29(+0.54%)
Aug 27, 2020 54.59 54.62 54.00 54.19 5,968,245 -0.51(-0.93%)
Aug 26, 2020 54.56 54.78 54.52 54.69 5,000,016 +0.15(+0.28%)
Aug 25, 2020 54.69 54.71 54.37 54.54 3,903,008 -0.08(-0.14%)
Aug 24, 2020 54.60 54.64 54.40 54.62 3,079,488 +0.60(+1.11%)
Aug 21, 2020 53.85 54.05 53.76 54.02 4,306,939 -0.15(-0.28%)
Aug 20, 2020 53.97 54.25 53.93 54.17 3,498,726 -0.20(-0.36%)
Aug 19, 2020 54.74 54.79 54.34 54.36 4,222,305 -0.29(-0.53%)
Aug 18, 2020 54.61 54.75 54.41 54.65 5,264,004 +0.19(+0.34%)
Aug 17, 2020 54.27 54.50 54.26 54.47 3,266,907 +0.23(+0.41%)
Aug 14, 2020 54.09 54.33 54.09 54.24 3,213,113 -0.01(-0.02%)
Aug 13, 2020 54.29 54.40 54.12 54.25 4,631,173 -0.07(-0.12%)
Aug 12, 2020 54.28 54.52 54.20 54.32 6,784,442 +1.13(+2.12%)
Aug 11, 2020 53.91 53.91 53.15 53.19 10,745,484 +0.43(+0.82%)
Aug 10, 2020 52.58 52.78 52.46 52.76 5,300,832 +0.25(+0.48%)
Aug 07, 2020 52.32 52.53 52.23 52.51 4,263,745 +0.02(+0.04%)
Aug 06, 2020 52.37 52.56 52.28 52.49 4,043,507 -0.04(-0.07%)
Aug 05, 2020 52.82 52.90 52.47 52.53 4,479,191 -0.04(-0.07%)
Aug 04, 2020 52.13 52.56 52.10 52.56 3,671,457 +0.58(+1.12%)
Aug 03, 2020 51.47 51.99 51.39 51.98 7,735,822 +1.04(+2.04%)
Jul 31, 2020 51.30 51.36 50.73 50.94 9,147,353 -1.35(-2.58%)
Jul 30, 2020 51.88 52.38 51.60 52.29 6,798,003 -0.80(-1.50%)
Jul 29, 2020 52.81 53.19 52.72 53.09 5,188,740 +0.03(+0.05%)
Jul 28, 2020 53.10 53.25 53.05 53.06 2,851,749 -0.33(-0.61%)
Jul 27, 2020 53.33 53.55 53.31 53.39 3,460,164 +1.04(+1.99%)
Jul 24, 2020 52.30 52.54 52.23 52.35 4,448,360 -0.06(-0.11%)
Jul 23, 2020 52.56 52.75 52.25 52.40 3,877,378 -0.18(-0.34%)
Jul 22, 2020 52.49 52.66 52.45 52.58 4,371,503 -0.14(-0.27%)
Jul 21, 2020 52.72 52.92 52.67 52.72 4,223,973 +0.03(+0.05%)
Jul 20, 2020 52.58 52.72 52.46 52.69 3,175,828 +0.04(+0.07%)
Jul 17, 2020 52.62 52.69 52.42 52.66 3,060,494 +0.08(+0.16%)
Jul 16, 2020 52.64 52.74 52.50 52.57 3,114,253 -0.54(-1.02%)
Jul 15, 2020 53.32 53.48 53.08 53.12 5,443,633 +0.67(+1.27%)
Jul 14, 2020 52.09 52.51 52.03 52.45 8,979,877 +0.41(+0.79%)
Jul 13, 2020 52.48 52.70 51.99 52.04 6,441,781 -0.27(-0.52%)
Jul 10, 2020 51.93 52.34 51.87 52.31 6,699,576 +0.68(+1.31%)
Jul 09, 2020 51.88 51.89 51.26 51.64 5,444,679 -0.25(-0.49%)
Jul 08, 2020 51.66 51.90 51.47 51.89 7,651,246 -0.04(-0.07%)
Jul 07, 2020 52.11 52.30 51.91 51.93 5,071,681 -0.47(-0.89%)
Jul 06, 2020 52.38 52.54 52.24 52.39 3,968,116 +0.67(+1.29%)
Jul 02, 2020 51.83 52.06 51.69 51.73 5,701,311 +0.34(+0.66%)
Jul 01, 2020 51.25 51.48 51.17 51.39 6,418,959 -0.10(-0.20%)
Jun 30, 2020 51.55 51.84 51.46 51.49 8,729,725 -0.53(-1.01%)
Jun 29, 2020 51.86 52.04 51.58 52.02 4,708,446 +0.01(+0.02%)
Jun 26, 2020 52.40 52.44 51.88 52.01 6,412,362 -0.51(-0.96%)
Jun 25, 2020 52.04 52.54 51.90 52.52 6,398,736 +0.59(+1.14%)
Jun 24, 2020 52.44 52.50 51.79 51.93 6,894,485 -1.11(-2.09%)
Jun 23, 2020 53.41 53.49 52.96 53.03 7,465,028 +0.14(+0.27%)
Jun 22, 2020 52.60 52.90 52.49 52.89 5,495,974 +0.36(+0.68%)
Jun 19, 2020 53.15 53.16 52.51 52.54 6,754,822 -0.25(-0.48%)
Jun 18, 2020 52.63 52.86 52.54 52.79 5,468,736 -0.09(-0.18%)
Jun 17, 2020 53.04 53.18 52.80 52.88 6,892,153 +0.23(+0.45%)
Jun 16, 2020 52.82 52.96 52.18 52.65 11,365,594 +0.99(+1.92%)
Jun 15, 2020 50.83 51.75 50.69 51.65 8,268,904 -0.57(-1.09%)
Jun 12, 2020 52.42 52.50 51.72 52.22 13,256,304 +0.92(+1.80%)
Jun 11, 2020 52.33 52.56 51.23 51.30 12,905,365 -2.25(-4.20%)
Jun 10, 2020 53.56 53.72 53.25 53.55 7,268,219 -0.03(-0.05%)
Jun 09, 2020 53.26 53.69 53.15 53.58 10,116,225 -0.28(-0.52%)
Jun 08, 2020 53.28 53.87 53.09 53.86 8,978,271 +0.78(+1.47%)
Jun 05, 2020 53.13 53.31 52.92 53.08 8,872,616 +0.75(+1.44%)
Jun 04, 2020 52.61 52.81 52.24 52.33 6,419,390 -0.60(-1.13%)
Jun 03, 2020 52.61 53.01 52.60 52.92 6,138,488 +0.36(+0.69%)
Jun 02, 2020 52.54 52.74 52.34 52.56 6,222,179 +0.23(+0.44%)
Jun 01, 2020 51.74 52.34 51.68 52.33 10,010,677 +0.78(+1.52%)
May 29, 2020 51.54 51.63 51.01 51.54 6,277,706 -0.44(-0.84%)
May 28, 2020 52.21 52.54 51.98 51.98 11,189,551 +0.67(+1.31%)
May 27, 2020 51.37 51.43 50.97 51.31 6,410,348 +0.65(+1.29%)
May 26, 2020 50.57 50.83 50.48 50.66 7,952,909 +1.67(+3.40%)
May 22, 2020 48.90 49.00 48.78 49.00 4,054,741 +0.07(+0.13%)
May 21, 2020 49.23 49.28 48.81 48.93 4,769,813 -0.53(-1.07%)
May 20, 2020 49.57 49.81 49.31 49.46 17,341,280 +0.73(+1.51%)
May 19, 2020 48.92 49.15 48.72 48.73 4,431,704 -0.58(-1.17%)
May 18, 2020 48.76 49.36 48.71 49.30 7,433,051 +1.20(+2.49%)
May 15, 2020 48.02 48.24 47.81 48.10 5,617,234 +0.08(+0.17%)
May 14, 2020 47.55 48.06 47.28 48.02 9,756,924 -0.73(-1.49%)
May 13, 2020 49.05 49.06 48.52 48.74 10,376,982 +0.23(+0.48%)
May 12, 2020 49.07 49.13 48.48 48.51 9,053,942 -0.64(-1.31%)
May 11, 2020 48.99 49.23 48.95 49.15 8,178,549 +0.47(+0.96%)
May 08, 2020 48.55 48.71 48.45 48.69 7,508,028 +0.82(+1.71%)
May 07, 2020 47.89 47.99 47.63 47.87 6,131,816 +0.71(+1.50%)
May 06, 2020 47.90 47.91 47.16 47.16 6,549,046 -0.36(-0.76%)
May 05, 2020 47.64 47.82 47.33 47.53 5,379,952 +0.46(+0.97%)
May 04, 2020 46.69 47.10 46.57 47.07 6,826,404 -0.23(-0.49%)
May 01, 2020 47.49 47.58 47.14 47.30 7,794,405 -0.85(-1.76%)
Apr 30, 2020 48.35 48.44 47.88 48.15 9,778,995 -1.40(-2.82%)
Apr 29, 2020 49.61 49.92 49.47 49.54 6,263,836 +0.86(+1.76%)
Apr 28, 2020 49.07 49.12 48.61 48.69 10,069,072 +0.70(+1.45%)
Apr 27, 2020 47.91 48.08 47.80 47.99 8,990,029 +0.65(+1.38%)
Apr 24, 2020 47.24 47.46 47.03 47.34 6,988,702 +0.36(+0.77%)
Apr 23, 2020 47.23 47.74 46.98 46.98 13,222,410 +0.07(+0.14%)
Apr 22, 2020 46.82 47.00 46.60 46.91 9,129,854 +0.80(+1.73%)
Apr 21, 2020 46.49 46.62 46.00 46.11 11,264,801 -0.44(-0.94%)
Apr 20, 2020 46.83 47.19 46.53 46.55 5,520,674 -0.73(-1.53%)
Apr 17, 2020 47.31 47.42 46.83 47.27 7,057,286 +0.62(+1.34%)
Apr 16, 2020 46.57 46.82 46.37 46.65 11,289,896 -0.40(-0.85%)
Apr 15, 2020 46.99 47.30 46.84 47.05 6,804,477 -0.47(-1.00%)
Apr 14, 2020 47.50 47.90 47.41 47.53 8,320,535 +0.86(+1.83%)
Apr 13, 2020 46.64 46.74 46.34 46.67 4,315,805 -0.20(-0.42%)
Apr 09, 2020 46.68 47.19 46.56 46.87 7,547,910 +0.60(+1.31%)
Apr 08, 2020 46.19 46.48 45.76 46.26 7,189,884 -0.11(-0.24%)
Apr 07, 2020 48.08 48.14 46.25 46.37 11,150,829 +0.49(+1.07%)
Apr 06, 2020 45.05 45.94 44.94 45.88 10,137,275 +2.56(+5.90%)
Apr 03, 2020 43.60 43.68 43.14 43.32 7,450,301 -1.00(-2.25%)
Apr 02, 2020 43.56 44.39 43.49 44.32 11,122,998 +0.56(+1.28%)
Apr 01, 2020 43.83 44.51 43.72 43.76 11,299,925 -2.19(-4.76%)
Mar 31, 2020 45.40 46.35 45.34 45.94 15,771,090 -1.30(-2.76%)
Mar 30, 2020 46.74 47.30 46.54 47.25 7,940,545 +0.57(+1.22%)
Mar 27, 2020 46.54 47.27 46.29 46.68 12,747,190 -0.06(-0.12%)
Mar 26, 2020 45.57 46.79 45.57 46.74 17,518,220 +1.49(+3.29%)
Mar 25, 2020 44.43 45.69 43.66 45.25 14,548,919 +0.84(+1.89%)
Mar 24, 2020 44.61 44.84 44.08 44.41 18,721,936 +2.88(+6.94%)
Mar 23, 2020 42.14 42.16 41.05 41.53 13,439,644 -0.44(-1.04%)
Mar 20, 2020 42.97 43.74 41.91 41.96 16,989,194 +0.10(+0.24%)
Mar 19, 2020 42.02 43.10 41.56 41.86 15,673,376 +0.58(+1.40%)
Mar 18, 2020 40.76 42.10 40.34 41.28 17,955,758 -0.89(-2.12%)
Mar 17, 2020 41.28 42.48 40.73 42.18 17,153,160 +1.97(+4.91%)
Mar 16, 2020 39.75 41.30 38.71 40.21 9,880,385 -2.84(-6.59%)
Mar 13, 2020 43.54 43.64 41.08 43.04 12,459,954 +1.37(+3.28%)
Mar 12, 2020 42.77 43.08 40.63 41.67 22,961,698 -4.53(-9.80%)
Mar 11, 2020 46.89 47.13 46.04 46.21 12,529,584 -1.62(-3.38%)
Mar 10, 2020 47.92 48.06 46.53 47.82 25,237,494 +1.39(+2.98%)
Mar 09, 2020 46.08 47.32 45.95 46.44 21,061,114 -2.49(-5.09%)
Mar 06, 2020 48.69 49.08 48.53 48.93 20,494,188 -0.47(-0.96%)
Mar 05, 2020 49.42 49.70 49.23 49.41 14,692,265 -0.91(-1.81%)
Mar 04, 2020 49.81 50.34 49.52 50.32 20,101,892 +1.07(+2.17%)
Mar 03, 2020 49.81 50.30 48.86 49.25 27,824,328 -0.64(-1.29%)
Mar 02, 2020 49.22 49.96 48.83 49.89 25,517,634 +0.62(+1.27%)
Feb 28, 2020 48.45 49.30 48.08 49.27 37,230,440 -0.06(-0.11%)
Feb 27, 2020 49.98 50.49 49.32 49.32 33,384,988 -1.75(-3.42%)
Feb 26, 2020 51.23 51.58 50.97 51.07 24,926,874 +0.25(+0.49%)
Feb 25, 2020 51.54 51.62 50.60 50.82 23,826,498 -0.08(-0.16%)
Feb 24, 2020 50.82 51.35 50.78 50.90 21,097,220 -1.78(-3.37%)
Feb 21, 2020 52.77 52.81 52.53 52.68 15,228,367 -0.45(-0.84%)
Feb 20, 2020 53.14 53.21 52.74 53.13 18,103,254 -0.34(-0.64%)
Feb 19, 2020 53.71 53.76 53.47 53.47 7,798,788 -0.09(-0.17%)
Feb 18, 2020 53.66 53.80 53.52 53.56 19,102,010 -0.81(-1.49%)
Feb 14, 2020 54.55 54.55 54.32 54.37 12,525,851 -0.41(-0.75%)
Feb 13, 2020 54.84 55.02 54.76 54.78 9,030,749 -0.48(-0.88%)
Feb 12, 2020 55.32 55.39 55.26 55.27 12,600,687 -0.27(-0.49%)
Feb 11, 2020 55.68 55.79 55.48 55.54 10,194,249 +0.28(+0.51%)
Feb 10, 2020 55.10 55.31 55.10 55.26 8,074,266 -0.07(-0.12%)
Feb 07, 2020 55.53 55.59 55.32 55.32 6,982,897 -0.54(-0.97%)
Feb 06, 2020 55.81 55.88 55.68 55.86 10,303,248 +0.42(+0.76%)
Feb 05, 2020 55.42 55.53 55.27 55.44 9,516,243 +0.49(+0.90%)
Feb 04, 2020 54.93 55.06 54.88 54.95 8,562,047 +0.82(+1.51%)
Feb 03, 2020 54.11 54.37 54.10 54.13 7,542,617 +0.41(+0.76%)
Jan 31, 2020 54.02 54.06 53.54 53.72 15,405,202 -0.89(-1.64%)
Jan 30, 2020 54.18 54.62 54.02 54.61 17,557,498 -0.07(-0.14%)
Jan 29, 2020 54.88 54.88 54.69 54.69 5,341,907 -0.18(-0.32%)
Jan 28, 2020 54.59 54.88 54.51 54.87 8,793,961 +0.48(+0.89%)
Jan 27, 2020 54.51 54.73 54.38 54.38 10,851,691 -1.00(-1.80%)
Jan 24, 2020 55.74 55.77 55.28 55.38 6,127,746 -0.21(-0.38%)
Jan 23, 2020 55.54 55.66 55.33 55.59 4,977,720 +0.07(+0.12%)
Jan 22, 2020 55.64 55.68 55.46 55.53 7,589,081 +0.25(+0.45%)
Jan 21, 2020 55.51 55.55 55.28 55.28 7,508,487 -0.30(-0.54%)
Jan 17, 2020 55.54 55.61 55.42 55.57 3,823,834 +0.04(+0.07%)
Jan 16, 2020 55.45 55.58 55.41 55.54 4,499,812 +0.04(+0.07%)
Jan 15, 2020 55.41 55.55 55.41 55.50 5,669,716 -0.20(-0.37%)
Jan 14, 2020 55.54 55.77 55.53 55.70 12,487,958 +0.02(+0.03%)
Jan 13, 2020 55.38 55.70 55.28 55.68 8,088,638 +0.32(+0.57%)
Jan 10, 2020 55.61 55.68 55.29 55.37 5,296,566 -0.39(-0.70%)
Jan 09, 2020 55.68 55.79 55.58 55.76 7,646,650 +0.39(+0.71%)
Jan 08, 2020 55.26 55.58 55.21 55.37 8,296,123 +0.01(+0.02%)
Jan 07, 2020 55.54 55.59 55.34 55.36 5,389,597 +0.09(+0.17%)
Jan 06, 2020 55.01 55.30 55.01 55.27 5,787,538 +0.20(+0.35%)
Jan 03, 2020 55.01 55.48 54.95 55.07 9,020,320 -0.61(-1.10%)
Jan 02, 2020 55.63 55.78 55.54 55.68 13,482,769 +0.58(+1.05%)
Dec 31, 2019 54.90 55.13 54.84 55.11 5,497,373 +0.18(+0.32%)
Dec 30, 2019 55.39 55.40 54.89 54.93 6,990,866 -0.49(-0.89%)
Dec 27, 2019 55.57 55.62 55.37 55.42 4,022,384 -0.10(-0.18%)
Dec 26, 2019 55.45 55.54 55.41 55.53 3,820,812 +0.15(+0.27%)
Dec 24, 2019 55.41 55.46 55.34 55.38 4,006,259 -0.22(-0.40%)
Dec 23, 2019 55.52 55.64 55.47 55.60 4,237,517 -0.05(-0.08%)
Dec 20, 2019 55.67 55.73 55.59 55.65 6,929,578 -0.04(-0.07%)
Dec 19, 2019 55.61 55.78 55.61 55.68 4,007,044 -0.06(-0.10%)
Dec 18, 2019 55.67 55.74 55.62 55.74 5,579,218 -0.22(-0.40%)
Dec 17, 2019 55.93 56.08 55.86 55.96 8,704,623 -0.12(-0.22%)
Dec 16, 2019 55.88 56.10 55.88 56.08 7,834,060 +0.26(+0.46%)
Dec 13, 2019 55.53 55.85 55.47 55.83 13,596,123 +0.15(+0.26%)
Dec 12, 2019 55.29 55.79 55.26 55.68 8,460,336 +0.14(+0.25%)
Dec 11, 2019 55.33 55.60 55.31 55.54 6,015,687 +0.12(+0.22%)
Dec 10, 2019 55.44 55.58 55.33 55.42 12,122,767 -0.03(-0.05%)
Dec 09, 2019 55.63 55.70 55.43 55.45 4,287,531 -0.31(-0.56%)
Dec 06, 2019 55.63 55.80 55.63 55.76 11,249,604 +0.63(+1.15%)
Dec 05, 2019 55.26 55.26 55.08 55.13 7,208,296 -0.17(-0.32%)
Dec 04, 2019 55.22 55.35 55.15 55.30 6,733,633 +0.57(+1.04%)
Dec 03, 2019 54.32 54.77 54.19 54.73 6,893,342 +0.21(+0.39%)
Dec 02, 2019 54.74 54.75 54.18 54.52 16,163,313 -0.11(-0.20%)
Nov 29, 2019 54.60 54.69 54.58 54.63 4,034,367 -0.52(-0.95%)
Nov 27, 2019 55.09 55.17 55.07 55.16 7,501,005 +0.11(+0.20%)
Nov 26, 2019 54.98 55.08 54.92 55.05 6,023,058 -0.09(-0.17%)
Nov 25, 2019 55.00 55.14 54.98 55.14 7,476,864 +0.38(+0.69%)
Nov 22, 2019 54.74 54.81 54.64 54.76 4,264,330 +0.04(+0.07%)
Nov 21, 2019 54.71 54.74 54.55 54.72 3,448,964 +0.06(+0.10%)
Nov 20, 2019 54.71 54.85 54.47 54.67 8,103,394 -0.17(-0.30%)
Nov 19, 2019 54.93 54.96 54.69 54.83 4,323,787 -0.17(-0.32%)
Nov 18, 2019 54.86 55.03 54.77 55.01 4,709,892 +0.05(+0.08%)
Nov 15, 2019 54.77 54.96 54.76 54.96 5,515,749 +0.32(+0.59%)
Nov 14, 2019 54.43 54.65 54.43 54.64 6,741,292 -0.24(-0.44%)
Nov 13, 2019 54.59 54.93 54.59 54.88 7,930,700 -0.19(-0.35%)
Nov 12, 2019 55.07 55.18 54.96 55.07 5,004,413 +0.12(+0.22%)
Nov 11, 2019 54.72 54.99 54.72 54.95 2,804,722 -0.14(-0.25%)
Nov 08, 2019 54.86 55.10 54.75 55.09 7,731,948 -0.03(-0.05%)
Nov 07, 2019 55.23 55.29 55.10 55.12 9,998,292 +0.32(+0.59%)
Nov 06, 2019 54.82 54.90 54.72 54.80 14,771,267 -0.12(-0.22%)
Nov 05, 2019 54.93 55.01 54.78 54.92 8,466,686 +0.07(+0.13%)
Nov 04, 2019 54.79 54.86 54.72 54.84 8,935,275 +0.37(+0.68%)
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.