Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.84 +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.96 24.96 24.96 295,832 -0.23(-0.93%)
Dec 30, 2020 25.08 25.24 25.04 25.20 295,832 +0.10(+0.38%)
Dec 29, 2020 24.86 25.27 24.86 25.10 572,416 +0.00(+0.00%)
Dec 28, 2020 25.07 25.14 24.92 25.10 225,355 +0.21(+0.84%)
Dec 24, 2020 24.83 24.95 24.81 24.89 235,240 -0.14(-0.55%)
Dec 23, 2020 24.85 25.03 24.82 25.03 331,881 +0.40(+1.62%)
Dec 22, 2020 24.69 24.69 24.50 24.63 229,478 -0.30(-1.22%)
Dec 21, 2020 24.78 25.03 24.78 24.94 325,003 -0.31(-1.24%)
Dec 18, 2020 25.14 25.47 25.13 25.25 389,837 -0.32(-1.25%)
Dec 17, 2020 25.57 25.63 25.49 25.57 519,687 -0.01(-0.03%)
Dec 16, 2020 25.47 25.63 25.47 25.58 436,089 +0.18(+0.72%)
Dec 15, 2020 25.38 25.43 25.25 25.40 241,192 +0.40(+1.59%)
Dec 14, 2020 25.16 25.34 24.98 25.00 699,200 -0.61(-2.37%)
Dec 11, 2020 25.58 25.69 25.56 25.60 430,794 +0.34(+1.34%)
Dec 10, 2020 24.97 25.35 24.97 25.27 576,262 +0.35(+1.39%)
Dec 09, 2020 25.05 25.05 24.81 24.92 258,728 +0.05(+0.21%)
Dec 08, 2020 24.75 25.04 24.64 24.87 224,400 +0.12(+0.49%)
Dec 07, 2020 24.67 24.75 24.60 24.75 1,120,138 -0.13(-0.52%)
Dec 04, 2020 24.68 24.88 24.64 24.88 328,345 -0.02(-0.07%)
Dec 03, 2020 24.69 24.98 24.69 24.89 336,614 +0.49(+1.99%)
Dec 02, 2020 24.27 24.46 24.18 24.41 452,530 -0.03(-0.11%)
Dec 01, 2020 24.28 24.49 23.21 24.43 551,786 +0.40(+1.66%)
Nov 30, 2020 24.16 24.26 23.99 24.04 640,652 -0.45(-1.84%)
Nov 27, 2020 24.43 24.66 24.36 24.49 161,172 +0.28(+1.15%)
Nov 25, 2020 24.18 24.27 24.10 24.21 316,577 +0.23(+0.94%)
Nov 24, 2020 23.91 24.02 23.78 23.98 356,435 -0.08(-0.32%)
Nov 23, 2020 24.23 24.27 23.99 24.06 424,140 -0.06(-0.25%)
Nov 20, 2020 24.02 24.22 24.02 24.12 275,389 +0.27(+1.13%)
Nov 19, 2020 23.91 23.97 23.81 23.85 236,694 -0.23(-0.97%)
Nov 18, 2020 24.25 24.29 24.09 24.09 326,358 -0.18(-0.75%)
Nov 17, 2020 24.18 24.36 24.16 24.27 347,401 +0.13(+0.54%)
Nov 16, 2020 24.09 24.22 24.03 24.14 356,978 +0.25(+1.05%)
Nov 13, 2020 24.06 24.06 23.78 23.89 312,769 +0.11(+0.47%)
Nov 12, 2020 23.87 23.89 23.67 23.78 444,736 +0.16(+0.70%)
Nov 11, 2020 23.60 23.64 23.46 23.61 442,160 -0.24(-1.02%)
Nov 10, 2020 23.84 24.02 23.78 23.85 681,725 +0.55(+2.38%)
Nov 09, 2020 23.72 23.87 23.28 23.30 685,306 +0.05(+0.22%)
Nov 06, 2020 23.19 23.40 23.18 23.25 636,154 +0.23(+1.02%)
Nov 05, 2020 22.93 23.03 22.81 23.01 620,302 +0.45(+2.00%)
Nov 04, 2020 22.42 22.66 22.33 22.56 601,339 +0.44(+2.00%)
Nov 03, 2020 22.06 22.22 21.98 22.12 678,199 +0.02(+0.08%)
Nov 02, 2020 22.06 22.14 21.95 22.10 570,610 +0.12(+0.55%)
Oct 30, 2020 22.09 22.21 21.91 21.98 1,019,992 -0.24(-1.09%)
Oct 29, 2020 22.16 22.30 22.09 22.22 557,875 +0.03(+0.16%)
Oct 28, 2020 22.45 22.49 22.19 22.19 440,358 -0.44(-1.95%)
Oct 27, 2020 22.71 22.73 22.58 22.63 429,451 +0.00(+0.00%)
Oct 26, 2020 22.58 22.65 22.46 22.63 609,708 -0.21(-0.91%)
Oct 23, 2020 22.71 22.84 22.59 22.84 582,852 -0.03(-0.15%)
Oct 22, 2020 22.80 22.91 22.72 22.87 544,875 +0.01(+0.04%)
Oct 21, 2020 22.72 22.92 22.72 22.87 329,552 -0.23(-1.01%)
Oct 20, 2020 23.03 23.13 23.02 23.10 1,002,824 -0.08(-0.34%)
Oct 19, 2020 23.17 23.24 23.05 23.18 458,792 +0.28(+1.21%)
Oct 16, 2020 22.90 22.92 22.77 22.90 205,244 -0.10(-0.45%)
Oct 15, 2020 23.00 23.06 22.88 23.00 415,455 -0.06(-0.26%)
Oct 14, 2020 23.14 23.17 23.06 23.06 230,316 -0.06(-0.26%)
Oct 13, 2020 23.20 23.23 23.04 23.13 441,110 -0.03(-0.11%)
Oct 12, 2020 22.98 23.19 22.98 23.15 378,661 -0.23(-1.00%)
Oct 09, 2020 23.27 23.45 23.21 23.39 488,594 +0.37(+1.62%)
Oct 08, 2020 22.95 23.02 22.89 23.01 560,973 +0.23(+1.03%)
Oct 07, 2020 22.62 22.79 22.59 22.78 1,090,245 -0.09(-0.38%)
Oct 06, 2020 22.85 22.99 22.81 22.87 1,230,797 -0.23(-1.01%)
Oct 05, 2020 22.96 23.12 22.94 23.10 919,203 +0.38(+1.68%)
Oct 02, 2020 22.54 22.77 22.54 22.72 562,432 +0.03(+0.15%)
Oct 01, 2020 22.56 22.70 22.48 22.68 477,751 -0.02(-0.08%)
Sep 30, 2020 22.69 22.81 22.67 22.70 242,893 +0.03(+0.15%)
Sep 29, 2020 22.54 22.73 22.54 22.67 222,017 +0.03(+0.15%)
Sep 28, 2020 22.73 22.81 22.54 22.63 361,970 +0.07(+0.31%)
Sep 25, 2020 22.35 22.56 22.34 22.56 408,527 +0.14(+0.62%)
Sep 24, 2020 22.21 22.53 22.21 22.42 947,044 +0.44(+2.01%)
Sep 23, 2020 22.26 22.26 21.97 21.98 504,224 -0.55(-2.42%)
Sep 22, 2020 22.62 22.62 22.33 22.53 548,774 +0.01(+0.04%)
Sep 21, 2020 22.33 22.53 22.22 22.52 347,602 -0.12(-0.54%)
Sep 18, 2020 22.72 22.72 22.60 22.64 327,191 -0.08(-0.34%)
Sep 17, 2020 22.58 22.73 22.38 22.72 426,455 -0.16(-0.72%)
Sep 16, 2020 23.04 23.10 22.88 22.88 481,258 -0.10(-0.45%)
Sep 15, 2020 22.94 23.04 22.89 22.99 435,157 +0.35(+1.53%)
Sep 14, 2020 22.45 22.66 22.45 22.64 312,960 +0.46(+2.07%)
Sep 11, 2020 22.17 22.30 22.12 22.18 452,830 +0.45(+2.07%)
Sep 10, 2020 21.96 21.99 21.73 21.73 601,560 -0.52(-2.34%)
Sep 09, 2020 22.22 22.28 22.08 22.25 760,640 -0.02(-0.08%)
Sep 08, 2020 22.35 22.47 22.26 22.27 577,305 -0.35(-1.53%)
Sep 04, 2020 22.60 22.80 22.40 22.61 699,838 +0.08(+0.35%)
Sep 03, 2020 22.75 22.75 22.39 22.54 699,019 -0.60(-2.58%)
Sep 02, 2020 23.21 23.21 22.98 23.13 550,449 +0.13(+0.57%)
Sep 01, 2020 23.00 23.10 22.94 23.00 575,450 +0.01(+0.04%)
Aug 31, 2020 22.96 23.06 22.74 23.00 497,939 -0.20(-0.86%)
Aug 28, 2020 23.21 23.21 23.06 23.19 353,841 -0.04(-0.19%)
Aug 27, 2020 23.49 23.49 23.12 23.24 909,440 -0.16(-0.70%)
Aug 26, 2020 23.38 23.46 23.32 23.40 383,701 -0.07(-0.30%)
Aug 25, 2020 23.47 23.53 23.42 23.47 368,221 -0.13(-0.55%)
Aug 24, 2020 23.68 23.72 23.55 23.60 276,706 -0.10(-0.44%)
Aug 21, 2020 23.65 23.75 23.59 23.71 369,532 +0.10(+0.40%)
Aug 20, 2020 23.45 23.65 23.37 23.61 298,980 -0.01(-0.04%)
Aug 19, 2020 23.79 23.85 23.61 23.62 423,484 -0.10(-0.44%)
Aug 18, 2020 23.64 23.81 23.53 23.72 413,269 +0.09(+0.37%)
Aug 17, 2020 23.56 23.69 23.50 23.64 364,252 -0.03(-0.11%)
Aug 14, 2020 23.50 23.75 23.50 23.66 218,281 -0.07(-0.29%)
Aug 13, 2020 23.67 23.76 23.60 23.73 256,304 +0.20(+0.85%)
Aug 12, 2020 23.41 23.59 23.41 23.53 497,134 +0.15(+0.63%)
Aug 11, 2020 23.52 23.58 23.36 23.39 414,446 -0.23(-0.99%)
Aug 10, 2020 23.62 23.71 23.46 23.62 332,036 -0.14(-0.58%)
Aug 07, 2020 23.78 23.88 23.64 23.76 392,491 -0.29(-1.19%)
Aug 06, 2020 23.88 24.05 23.82 24.04 437,815 +0.15(+0.62%)
Aug 05, 2020 23.67 23.92 23.67 23.90 751,480 +0.23(+0.99%)
Aug 04, 2020 23.51 23.66 23.45 23.66 290,200 +0.28(+1.19%)
Aug 03, 2020 23.56 23.56 23.36 23.39 760,021 -0.29(-1.21%)
Jul 31, 2020 23.84 23.91 23.46 23.67 768,368 -0.18(-0.76%)
Jul 30, 2020 23.96 23.96 23.69 23.85 402,999 -0.23(-0.94%)
Jul 29, 2020 23.95 24.19 23.95 24.08 649,720 +0.32(+1.35%)
Jul 28, 2020 23.88 23.94 23.75 23.76 312,084 +0.01(+0.04%)
Jul 27, 2020 23.74 23.83 23.63 23.75 368,352 +0.15(+0.62%)
Jul 24, 2020 23.48 23.65 23.47 23.60 384,645 -0.10(-0.40%)
Jul 23, 2020 23.73 23.81 23.61 23.70 255,220 +0.13(+0.55%)
Jul 22, 2020 23.60 23.71 23.51 23.57 323,102 -0.03(-0.11%)
Jul 21, 2020 23.57 23.75 23.52 23.59 354,519 -0.03(-0.15%)
Jul 20, 2020 23.51 23.63 23.45 23.63 354,739 -0.01(-0.04%)
Jul 17, 2020 23.62 23.68 23.49 23.64 381,415 +0.40(+1.72%)
Jul 16, 2020 23.08 23.25 22.99 23.24 289,920 -0.22(-0.92%)
Jul 15, 2020 23.48 23.57 23.32 23.45 346,517 -0.21(-0.88%)
Jul 14, 2020 23.43 23.75 23.26 23.66 240,449 +0.04(+0.18%)
Jul 13, 2020 23.68 23.93 23.61 23.62 274,289 +0.03(+0.15%)
Jul 10, 2020 23.53 23.61 23.47 23.58 298,810 +0.23(+0.96%)
Jul 09, 2020 23.40 23.41 23.20 23.36 439,474 -0.07(-0.30%)
Jul 08, 2020 23.32 23.46 23.22 23.43 543,629 +0.46(+2.00%)
Jul 07, 2020 22.97 23.15 22.95 22.97 711,909 -0.38(-1.63%)
Jul 06, 2020 23.26 23.36 23.24 23.35 273,966 +0.72(+3.18%)
Jul 02, 2020 22.47 22.71 22.47 22.63 329,383 +0.35(+1.56%)
Jul 01, 2020 22.07 22.38 22.07 22.28 394,414 +0.43(+1.98%)
Jun 30, 2020 21.93 21.96 21.68 21.85 682,484 -0.10(-0.47%)
Jun 29, 2020 21.84 21.99 21.76 21.96 156,243 +0.34(+1.56%)
Jun 26, 2020 21.78 21.78 21.55 21.62 403,682 -0.41(-1.85%)
Jun 25, 2020 21.84 22.03 21.84 22.02 155,091 +0.15(+0.67%)
Jun 24, 2020 22.08 22.09 21.83 21.88 304,534 -0.24(-1.10%)
Jun 23, 2020 22.05 22.27 22.05 22.12 330,988 -0.06(-0.27%)
Jun 22, 2020 22.03 23.01 21.99 22.18 475,900 +0.18(+0.83%)
Jun 19, 2020 22.26 22.28 21.96 22.00 430,448 -0.09(-0.39%)
Jun 18, 2020 22.07 22.17 22.02 22.09 245,968 -0.26(-1.16%)
Jun 17, 2020 22.31 22.49 22.29 22.35 210,017 +0.16(+0.70%)
Jun 16, 2020 22.48 22.53 22.02 22.19 486,600 +0.00(+0.00%)
Jun 15, 2020 22.03 22.21 21.01 22.19 284,453 -0.46(-2.05%)
Jun 12, 2020 22.93 23.04 22.48 22.65 590,994 +0.14(+0.60%)
Jun 11, 2020 23.04 23.04 22.51 22.52 805,492 -1.14(-4.81%)
Jun 10, 2020 23.36 23.67 23.27 23.66 692,750 +0.32(+1.38%)
Jun 09, 2020 23.06 23.43 23.06 23.33 996,116 -0.07(-0.29%)
Jun 08, 2020 23.15 24.12 23.15 23.40 543,184 +0.26(+1.14%)
Jun 05, 2020 23.15 23.39 23.14 23.14 745,515 +0.26(+1.15%)
Jun 04, 2020 22.89 23.01 22.79 22.87 323,120 -0.12(-0.52%)
Jun 03, 2020 22.80 23.17 22.78 22.99 1,441,840 +0.61(+2.73%)
Jun 02, 2020 22.24 22.48 22.22 22.38 565,414 +0.34(+1.54%)
Jun 01, 2020 21.77 22.42 21.68 22.04 537,460 +0.73(+3.43%)
May 29, 2020 21.25 21.52 21.13 21.31 636,338 +0.26(+1.25%)
May 28, 2020 21.12 21.30 21.00 21.05 396,816 +0.06(+0.28%)
May 27, 2020 21.01 21.01 20.84 20.99 262,579 -0.03(-0.12%)
May 26, 2020 21.16 21.25 20.97 21.01 623,655 +0.30(+1.43%)
May 22, 2020 20.74 20.79 20.65 20.72 337,896 -0.20(-0.97%)
May 21, 2020 20.96 21.03 20.84 20.92 414,185 +0.23(+1.11%)
May 20, 2020 20.70 20.81 20.62 20.69 255,615 +0.18(+0.87%)
May 19, 2020 20.60 20.66 20.50 20.51 545,961 -0.08(-0.41%)
May 18, 2020 20.34 20.68 20.23 20.60 501,585 +0.53(+2.62%)
May 15, 2020 20.00 20.14 19.97 20.07 256,278 -0.12(-0.59%)
May 14, 2020 19.82 20.22 19.82 20.19 736,939 +0.00(+0.00%)
May 13, 2020 20.24 20.34 20.08 20.19 265,104 +0.26(+1.32%)
May 12, 2020 19.99 20.19 19.91 19.93 375,043 -0.06(-0.30%)
May 11, 2020 20.04 20.10 19.95 19.99 523,917 -0.12(-0.59%)
May 08, 2020 19.96 20.21 19.94 20.11 383,828 +0.35(+1.76%)
May 07, 2020 19.79 19.88 19.68 19.76 308,022 +0.07(+0.34%)
May 06, 2020 19.90 19.92 19.66 19.69 267,230 -0.50(-2.48%)
May 05, 2020 20.19 20.25 20.12 20.19 635,151 +0.30(+1.49%)
May 04, 2020 19.71 19.91 19.54 19.89 403,559 +0.35(+1.78%)
May 01, 2020 19.68 19.89 19.16 19.55 318,110 -0.45(-2.25%)
Apr 30, 2020 20.22 20.29 19.89 20.00 466,559 -0.14(-0.67%)
Apr 29, 2020 19.97 20.16 19.92 20.13 266,672 +0.34(+1.72%)
Apr 28, 2020 19.99 20.04 19.75 19.79 358,878 -0.10(-0.51%)
Apr 27, 2020 19.83 19.90 19.74 19.89 191,797 +0.17(+0.86%)
Apr 24, 2020 19.74 19.80 19.58 19.72 210,228 +0.20(+1.00%)
Apr 23, 2020 19.72 19.95 19.52 19.53 398,246 -0.26(-1.33%)
Apr 22, 2020 19.87 19.91 19.76 19.79 261,037 +0.38(+1.97%)
Apr 21, 2020 19.46 19.57 19.38 19.41 338,288 -0.56(-2.81%)
Apr 20, 2020 20.05 20.21 19.94 19.97 462,411 -0.06(-0.30%)
Apr 17, 2020 20.01 20.17 19.92 20.03 363,100 +0.38(+1.94%)
Apr 16, 2020 19.89 19.89 19.54 19.65 547,343 -0.04(-0.22%)
Apr 15, 2020 19.81 19.82 19.66 19.69 184,208 -0.12(-0.60%)
Apr 14, 2020 19.87 20.03 19.62 19.81 269,450 +0.20(+1.04%)
Apr 13, 2020 19.61 19.61 19.33 19.61 267,529 +0.01(+0.04%)
Apr 09, 2020 19.80 19.89 19.53 19.60 445,778 +0.00(+0.00%)
Apr 08, 2020 19.54 19.68 19.48 19.60 381,077 +0.31(+1.58%)
Apr 07, 2020 19.77 19.90 19.27 19.29 345,236 +0.00(+0.00%)
Apr 06, 2020 19.08 19.43 19.05 19.29 435,887 +0.87(+4.70%)
Apr 03, 2020 18.98 19.06 18.32 18.43 1,010,980 -0.56(-2.95%)
Apr 02, 2020 18.89 19.10 18.71 18.99 492,655 +0.24(+1.27%)
Apr 01, 2020 19.04 19.05 18.71 18.75 463,622 -0.95(-4.83%)
Mar 31, 2020 19.35 19.74 19.20 19.70 396,755 +0.53(+2.79%)
Mar 30, 2020 19.05 19.23 18.89 19.16 247,431 +0.43(+2.31%)
Mar 27, 2020 18.85 19.02 18.59 18.73 490,179 -0.95(-4.83%)
Mar 26, 2020 19.11 19.81 19.11 19.68 597,421 +1.07(+5.75%)
Mar 25, 2020 18.73 18.81 18.42 18.61 513,189 +0.65(+3.64%)
Mar 24, 2020 18.12 18.37 17.89 17.96 741,256 +0.76(+4.44%)
Mar 23, 2020 17.45 17.52 17.07 17.19 550,725 +0.03(+0.15%)
Mar 20, 2020 17.77 17.97 17.14 17.17 630,685 +0.88(+5.42%)
Mar 19, 2020 16.60 16.77 16.18 16.29 1,120,420 -0.68(-4.00%)
Mar 18, 2020 17.19 17.76 16.56 16.96 612,235 -1.33(-7.29%)
Mar 17, 2020 17.67 18.41 17.40 18.30 842,107 +1.26(+7.37%)
Mar 16, 2020 17.71 18.06 16.96 17.04 1,096,243 -1.94(-10.24%)
Mar 13, 2020 19.56 19.77 18.20 18.99 1,136,646 +0.56(+3.04%)
Mar 12, 2020 19.63 19.64 18.28 18.43 934,039 -2.20(-10.66%)
Mar 11, 2020 20.86 21.05 20.59 20.62 768,857 -0.22(-1.06%)
Mar 10, 2020 20.73 20.92 20.45 20.84 850,596 +0.76(+3.81%)
Mar 09, 2020 20.32 20.49 19.95 20.08 1,179,247 -1.36(-6.34%)
Mar 06, 2020 21.53 21.65 21.30 21.44 1,177,514 -0.21(-0.98%)
Mar 05, 2020 22.00 22.03 21.58 21.65 858,991 -0.37(-1.70%)
Mar 04, 2020 21.96 22.10 21.93 22.03 679,306 +0.30(+1.37%)
Mar 03, 2020 21.69 22.11 21.57 21.73 1,799,319 -0.09(-0.43%)
Mar 02, 2020 21.23 21.83 21.18 21.82 1,169,743 +0.20(+0.90%)
Feb 28, 2020 21.23 21.64 20.97 21.63 1,773,102 -0.06(-0.27%)
Feb 27, 2020 21.92 21.93 21.65 21.69 1,365,554 -0.10(-0.47%)
Feb 26, 2020 21.78 22.01 21.74 21.79 750,279 +0.25(+1.14%)
Feb 25, 2020 21.74 21.76 21.49 21.54 1,308,402 +0.16(+0.75%)
Feb 24, 2020 21.46 21.52 21.36 21.38 2,117,540 -1.11(-4.94%)
Feb 21, 2020 22.47 22.60 22.42 22.49 387,833 +0.04(+0.19%)
Feb 20, 2020 22.61 22.64 22.40 22.45 590,394 -0.24(-1.05%)
Feb 19, 2020 22.77 22.81 22.65 22.69 349,404 -0.18(-0.78%)
Feb 18, 2020 22.81 22.88 22.81 22.87 398,435 -0.10(-0.44%)
Feb 14, 2020 22.98 23.06 22.86 22.97 334,834 +0.14(+0.63%)
Feb 13, 2020 22.86 22.93 22.78 22.82 398,788 -0.31(-1.36%)
Feb 12, 2020 23.06 23.15 22.99 23.14 286,050 +0.00(+0.00%)
Feb 11, 2020 23.14 23.28 23.12 23.14 507,228 +0.28(+1.23%)
Feb 10, 2020 22.83 22.93 22.83 22.86 632,136 -0.03(-0.15%)
Feb 07, 2020 22.96 23.00 22.87 22.89 894,854 -0.19(-0.81%)
Feb 06, 2020 23.23 23.31 23.08 23.08 1,532,553 +0.11(+0.48%)
Feb 05, 2020 23.17 23.24 22.97 22.97 1,246,538 -0.04(-0.18%)
Feb 04, 2020 23.09 23.20 23.01 23.01 410,836 +0.26(+1.16%)
Feb 03, 2020 22.80 22.85 22.72 22.75 877,119 -0.03(-0.15%)
Jan 31, 2020 23.00 23.03 22.65 22.78 1,182,696 -0.52(-2.22%)
Jan 30, 2020 23.32 23.32 23.15 23.30 934,432 -0.08(-0.36%)
Jan 29, 2020 23.47 23.47 23.36 23.38 499,773 -0.02(-0.07%)
Jan 28, 2020 23.42 23.48 23.32 23.40 915,845 +0.12(+0.51%)
Jan 27, 2020 23.26 23.34 22.97 23.28 973,339 -0.54(-2.28%)
Jan 24, 2020 23.91 23.94 23.71 23.83 396,901 -0.04(-0.18%)
Jan 23, 2020 23.85 23.92 23.67 23.87 657,876 -0.18(-0.74%)
Jan 22, 2020 24.02 24.08 23.99 24.05 348,518 -0.07(-0.28%)
Jan 21, 2020 24.26 24.31 24.07 24.11 706,011 -0.37(-1.49%)
Jan 17, 2020 24.42 24.50 24.37 24.48 430,467 +0.20(+0.80%)
Jan 16, 2020 24.22 24.33 24.22 24.28 498,429 +0.13(+0.53%)
Jan 15, 2020 24.10 24.18 24.03 24.16 544,207 +0.08(+0.35%)
Jan 14, 2020 24.09 24.16 24.05 24.07 389,527 -0.29(-1.19%)
Jan 13, 2020 24.39 24.44 24.17 24.36 313,147 +0.04(+0.17%)
Jan 10, 2020 24.20 24.36 24.18 24.32 608,307 +0.11(+0.46%)
Jan 09, 2020 24.23 24.23 24.10 24.21 421,809 +0.03(+0.11%)
Jan 08, 2020 24.08 24.25 24.04 24.18 541,600 -0.11(-0.45%)
Jan 07, 2020 24.35 24.35 24.22 24.29 423,655 +0.03(+0.11%)
Jan 06, 2020 24.16 24.28 24.16 24.27 339,829 +0.00(+0.00%)
Jan 03, 2020 24.35 24.47 24.23 24.27 426,580 -0.28(-1.14%)
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.