Skip to main content

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

71.70 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.72 47.72 47.72 0 -0.16(-0.33%)
Dec 29, 2016 47.60 47.96 47.60 47.88 1,269,152 +0.62(+1.31%)
Dec 28, 2016 47.45 47.50 47.19 47.26 2,183,617 +0.07(+0.15%)
Dec 27, 2016 47.15 47.33 47.15 47.19 2,226,785 +0.07(+0.15%)
Dec 23, 2016 47.12 47.12 47.12 0 +0.10(+0.20%)
Dec 22, 2016 47.07 47.07 46.84 47.03 1,394,373 -0.43(-0.92%)
Dec 21, 2016 47.67 47.70 47.46 47.46 2,363,082 -0.25(-0.53%)
Dec 20, 2016 47.72 47.75 47.60 47.72 1,324,707 +0.01(+0.02%)
Dec 19, 2016 47.81 47.90 47.67 47.71 1,686,395 -0.27(-0.57%)
Dec 16, 2016 48.09 48.16 47.82 47.98 1,673,385 -0.22(-0.46%)
Dec 15, 2016 48.34 48.36 48.16 48.21 2,044,754 -0.11(-0.23%)
Dec 14, 2016 49.03 49.31 48.27 48.32 3,717,939 -1.12(-2.28%)
Dec 13, 2016 49.12 49.51 49.12 49.44 2,803,021 +0.56(+1.14%)
Dec 12, 2016 48.95 49.03 48.74 48.89 3,214,561 -0.49(-0.99%)
Dec 09, 2016 49.37 49.45 49.29 49.37 3,131,383 -0.32(-0.64%)
Dec 08, 2016 49.46 49.76 49.41 49.69 2,043,004 +0.15(+0.31%)
Dec 07, 2016 49.19 49.66 49.06 49.54 1,243,726 +0.64(+1.30%)
Dec 06, 2016 48.88 48.97 48.79 48.90 1,520,602 +0.16(+0.33%)
Dec 05, 2016 48.65 48.80 48.64 48.74 1,006,655 +0.11(+0.23%)
Dec 02, 2016 48.63 48.83 48.52 48.63 779,102 -0.21(-0.42%)
Dec 01, 2016 49.02 49.07 48.71 48.83 1,488,767 -0.19(-0.39%)
Nov 30, 2016 49.13 49.18 48.97 49.02 958,998 +0.15(+0.30%)
Nov 29, 2016 48.65 48.99 48.60 48.88 390,313 +0.18(+0.37%)
Nov 28, 2016 48.74 48.88 48.65 48.70 877,975 +0.12(+0.25%)
Nov 25, 2016 48.64 48.71 48.55 48.58 338,533 +0.28(+0.59%)
Nov 23, 2016 48.29 48.29 48.29 0 -0.26(-0.53%)
Nov 22, 2016 48.54 48.60 48.34 48.55 1,169,343 +0.53(+1.11%)
Nov 21, 2016 47.99 48.16 47.91 48.02 661,362 +0.14(+0.29%)
Nov 18, 2016 48.05 48.10 47.78 47.88 989,266 -0.08(-0.16%)
Nov 17, 2016 47.94 48.20 47.91 47.96 2,879,532 +0.21(+0.43%)
Nov 16, 2016 47.79 47.85 47.58 47.75 2,240,384 -0.47(-0.98%)
Nov 15, 2016 47.75 48.22 47.72 48.22 2,395,935 +0.74(+1.56%)
Nov 14, 2016 47.49 47.78 47.21 47.49 2,421,686 -0.38(-0.79%)
Nov 11, 2016 47.93 48.14 47.48 47.86 3,070,975 -0.85(-1.75%)
Nov 10, 2016 49.60 49.64 48.56 48.71 3,818,533 -0.86(-1.73%)
Nov 09, 2016 49.65 50.16 49.50 49.57 2,295,414 -1.43(-2.81%)
Nov 08, 2016 50.50 51.22 50.47 51.01 701,546 +0.24(+0.47%)
Nov 07, 2016 50.45 50.79 50.35 50.77 533,554 +1.26(+2.55%)
Nov 04, 2016 49.68 49.75 49.46 49.50 707,131 -0.41(-0.83%)
Nov 03, 2016 50.08 50.12 49.77 49.92 765,306 -0.14(-0.27%)
Nov 02, 2016 50.44 50.44 49.86 50.05 2,659,995 -0.43(-0.85%)
Nov 01, 2016 50.88 50.92 50.16 50.48 794,078 -0.12(-0.24%)
Oct 31, 2016 50.53 50.76 50.52 50.60 1,766,153 +0.05(+0.10%)
Oct 28, 2016 50.82 50.95 50.41 50.55 936,681 -0.22(-0.44%)
Oct 27, 2016 51.11 51.15 50.74 50.77 1,608,364 -0.44(-0.86%)
Oct 26, 2016 51.26 51.41 51.10 51.21 356,717 -0.47(-0.91%)
Oct 25, 2016 51.74 51.80 51.59 51.68 366,802 -0.04(-0.08%)
Oct 24, 2016 51.74 51.86 51.58 51.73 790,297 +0.32(+0.62%)
Oct 21, 2016 51.19 51.47 51.15 51.41 223,719 -0.06(-0.12%)
Oct 20, 2016 51.48 51.68 51.35 51.47 556,574 -0.23(-0.45%)
Oct 19, 2016 51.55 51.76 51.48 51.70 2,502,458 +0.24(+0.47%)
Oct 18, 2016 51.54 51.57 51.35 51.46 449,594 +0.79(+1.56%)
Oct 17, 2016 50.67 50.81 50.59 50.67 467,707 -0.11(-0.22%)
Oct 14, 2016 51.19 51.22 50.76 50.78 1,454,428 +0.06(+0.12%)
Oct 13, 2016 50.46 50.86 50.16 50.72 761,873 -0.49(-0.96%)
Oct 12, 2016 51.11 51.33 51.02 51.21 813,024 +0.01(+0.02%)
Oct 11, 2016 51.51 51.57 51.00 51.20 1,903,605 -1.37(-2.61%)
Oct 10, 2016 52.35 52.71 52.35 52.58 611,733 +0.40(+0.77%)
Oct 07, 2016 52.34 52.42 51.85 52.17 1,058,414 -0.30(-0.57%)
Oct 06, 2016 52.19 52.48 52.06 52.48 673,438 +0.05(+0.10%)
Oct 05, 2016 52.23 52.47 52.13 52.42 837,419 +0.73(+1.41%)
Oct 04, 2016 52.24 52.34 51.61 51.69 1,571,745 -0.56(-1.07%)
Oct 03, 2016 51.89 52.26 51.85 52.25 1,682,830 +0.27(+0.53%)
Sep 30, 2016 51.81 52.11 51.69 51.98 1,090,711 +0.27(+0.51%)
Sep 29, 2016 52.20 52.34 51.60 51.71 1,038,300 -0.76(-1.46%)
Sep 28, 2016 52.13 52.50 51.81 52.48 1,196,690 +0.34(+0.66%)
Sep 27, 2016 51.77 52.13 51.66 52.13 1,237,908 +0.71(+1.39%)
Sep 26, 2016 51.62 51.71 51.41 51.42 772,660 -0.64(-1.22%)
Sep 23, 2016 52.32 52.39 52.05 52.05 1,071,678 -0.70(-1.33%)
Sep 22, 2016 52.72 52.93 52.64 52.76 2,572,765 +0.19(+0.36%)
Sep 21, 2016 51.75 52.60 51.65 52.57 2,532,603 +1.28(+2.50%)
Sep 20, 2016 51.57 51.62 51.28 51.29 1,557,441 +0.03(+0.05%)
Sep 19, 2016 51.44 51.61 51.20 51.26 935,656 +0.40(+0.79%)
Sep 16, 2016 50.91 50.97 50.51 50.86 1,168,646 -0.36(-0.70%)
Sep 15, 2016 50.63 51.28 50.47 51.22 2,382,230 +0.88(+1.76%)
Sep 14, 2016 50.29 50.75 50.28 50.34 1,224,228 +0.25(+0.50%)
Sep 13, 2016 50.47 50.59 49.85 50.09 1,963,112 -1.08(-2.11%)
Sep 12, 2016 50.36 51.33 50.18 51.17 1,284,368 +0.21(+0.40%)
Sep 09, 2016 51.75 51.75 50.96 50.96 1,146,564 -1.43(-2.72%)
Sep 08, 2016 52.48 52.59 52.29 52.39 1,159,798 -0.10(-0.20%)
Sep 07, 2016 52.46 52.58 52.32 52.49 1,631,102 +0.09(+0.16%)
Sep 06, 2016 52.10 52.50 52.07 52.41 2,531,873 +1.03(+2.01%)
Sep 02, 2016 51.24 51.38 51.38 51.38 1,694,381 +0.67(+1.32%)
Sep 01, 2016 50.63 50.72 50.41 50.71 751,429 +0.31(+0.61%)
Aug 31, 2016 50.62 50.62 50.27 50.40 746,827 -0.38(-0.74%)
Aug 30, 2016 50.87 51.05 50.70 50.77 495,670 +0.07(+0.14%)
Aug 29, 2016 50.52 50.78 50.47 50.71 534,708 +0.25(+0.49%)
Aug 26, 2016 50.83 51.31 50.14 50.46 2,134,141 -0.33(-0.64%)
Aug 25, 2016 50.65 50.80 50.59 50.78 752,793 +0.09(+0.19%)
Aug 24, 2016 50.58 50.77 50.53 50.69 799,983 +0.03(+0.05%)
Aug 23, 2016 51.00 51.08 50.66 50.66 616,227 +0.11(+0.22%)
Aug 22, 2016 50.71 50.71 50.43 50.55 825,344 -0.52(-1.03%)
Aug 19, 2016 50.89 51.14 50.70 51.08 589,958 -0.33(-0.64%)
Aug 18, 2016 51.23 51.42 51.13 51.40 779,430 +0.40(+0.79%)
Aug 17, 2016 50.88 51.06 50.55 51.00 1,980,203 -0.27(-0.54%)
Aug 16, 2016 51.39 51.39 51.13 51.27 3,816,017 -0.27(-0.53%)
Aug 15, 2016 51.26 51.59 51.26 51.55 4,178,681 +0.51(+0.99%)
Aug 12, 2016 50.95 51.07 50.86 51.04 1,413,621 -0.09(-0.18%)
Aug 11, 2016 50.70 51.18 50.70 51.14 853,660 +0.53(+1.05%)
Aug 10, 2016 50.71 50.74 50.46 50.60 591,510 +0.01(+0.02%)
Aug 09, 2016 50.52 50.76 50.46 50.59 519,048 +0.32(+0.63%)
Aug 08, 2016 50.31 50.41 50.26 50.28 1,212,494 +0.26(+0.52%)
Aug 05, 2016 49.81 50.05 49.72 50.02 554,204 +0.70(+1.41%)
Aug 04, 2016 49.32 49.49 49.17 49.32 585,999 +0.08(+0.16%)
Aug 03, 2016 48.85 49.26 48.79 49.25 1,264,817 -0.02(-0.03%)
Aug 02, 2016 49.40 49.51 48.97 49.26 665,147 -0.27(-0.54%)
Aug 01, 2016 49.80 49.80 49.49 49.53 1,093,136 +0.03(+0.05%)
Jul 29, 2016 49.31 49.56 49.16 49.50 1,277,093 +0.07(+0.14%)
Jul 28, 2016 49.46 49.49 49.25 49.43 587,621 +0.04(+0.09%)
Jul 27, 2016 49.40 49.54 49.06 49.39 1,285,444 +0.11(+0.23%)
Jul 26, 2016 49.13 49.36 49.08 49.28 497,817 +0.48(+0.99%)
Jul 25, 2016 48.95 49.05 48.76 48.80 500,015 -0.36(-0.73%)
Jul 22, 2016 49.06 49.20 48.95 49.16 608,326 +0.27(+0.56%)
Jul 21, 2016 48.92 49.07 48.79 48.89 1,668,961 -0.07(-0.14%)
Jul 20, 2016 48.88 49.01 48.75 48.95 913,055 +0.36(+0.74%)
Jul 19, 2016 48.76 48.78 48.52 48.59 744,280 -0.45(-0.91%)
Jul 18, 2016 48.64 49.07 48.64 49.04 257,590 +0.33(+0.67%)
Jul 15, 2016 48.88 48.88 48.59 48.71 645,937 -0.07(-0.14%)
Jul 14, 2016 48.68 48.91 48.59 48.78 648,616 +0.52(+1.09%)
Jul 13, 2016 48.29 48.32 48.03 48.26 801,067 -0.05(-0.11%)
Jul 12, 2016 48.14 48.43 48.10 48.31 1,102,653 +0.65(+1.37%)
Jul 11, 2016 47.45 47.84 47.45 47.66 1,804,767 +0.43(+0.91%)
Jul 08, 2016 46.88 47.29 46.56 47.23 750,265 +0.67(+1.44%)
Jul 07, 2016 46.68 46.89 46.40 46.56 576,713 -0.16(-0.35%)
Jul 05, 2016 46.81 46.89 46.59 46.72 1,782,542 -0.62(-1.31%)
Jul 01, 2016 47.41 47.34 47.34 47.34 570,537 +0.38(+0.80%)
Jun 30, 2016 46.73 47.06 46.57 46.96 776,231 +0.53(+1.15%)
Jun 29, 2016 46.28 46.52 46.28 46.43 784,989 +0.86(+1.88%)
Jun 28, 2016 45.48 45.60 45.20 45.57 1,018,670 +1.13(+2.55%)
Jun 27, 2016 44.81 44.81 43.98 44.44 1,353,424 -0.47(-1.05%)
Jun 24, 2016 45.08 45.83 44.71 44.91 2,557,216 -2.37(-5.01%)
Jun 23, 2016 46.86 47.30 46.76 47.28 1,165,641 +0.91(+1.96%)
Jun 22, 2016 46.51 46.70 46.36 46.37 1,109,550 +0.15(+0.32%)
Jun 21, 2016 46.10 46.37 45.95 46.22 738,900 +0.26(+0.58%)
Jun 20, 2016 46.01 46.24 45.91 45.95 486,628 +0.67(+1.47%)
Jun 17, 2016 45.34 45.38 45.01 45.29 753,427 -0.09(-0.21%)
Jun 16, 2016 45.24 45.42 44.57 45.38 1,213,432 -0.13(-0.28%)
Jun 15, 2016 45.54 45.90 45.46 45.51 866,871 +0.36(+0.79%)
Jun 14, 2016 45.06 45.25 44.82 45.15 1,368,594 +0.02(+0.04%)
Jun 13, 2016 45.24 45.51 45.10 45.13 956,537 -0.73(-1.58%)
Jun 10, 2016 46.08 46.11 45.70 45.86 953,229 -0.90(-1.92%)
Jun 09, 2016 46.65 46.81 46.60 46.76 609,321 -0.41(-0.87%)
Jun 08, 2016 47.16 47.27 47.06 47.17 694,498 +0.13(+0.27%)
Jun 07, 2016 46.95 47.12 46.95 47.04 695,138 +0.35(+0.75%)
Jun 06, 2016 46.35 46.79 46.34 46.69 953,937 +0.53(+1.15%)
Jun 03, 2016 46.14 46.23 45.84 46.16 663,548 +0.39(+0.86%)
Jun 02, 2016 45.44 45.78 45.42 45.77 594,103 +0.37(+0.81%)
Jun 01, 2016 45.42 45.50 45.27 45.40 459,583 -0.10(-0.23%)
May 31, 2016 45.42 45.62 45.28 45.50 774,696 +0.36(+0.79%)
May 27, 2016 45.19 45.14 45.14 45.14 541,048 +0.19(+0.42%)
May 26, 2016 45.02 45.08 44.86 44.96 1,122,884 +0.10(+0.23%)
May 25, 2016 44.69 44.97 44.69 44.85 604,010 +0.57(+1.29%)
May 24, 2016 43.97 44.36 43.96 44.28 474,259 +0.42(+0.95%)
May 23, 2016 43.85 44.11 43.85 43.86 908,763 +0.05(+0.12%)
May 20, 2016 43.83 43.94 43.76 43.81 2,214,022 +0.39(+0.90%)
May 19, 2016 43.13 43.56 43.13 43.42 996,027 -0.42(-0.95%)
May 18, 2016 43.95 44.32 43.61 43.84 774,991 -0.30(-0.68%)
May 17, 2016 44.30 44.43 44.02 44.14 509,641 -0.17(-0.39%)
May 16, 2016 44.12 44.43 44.12 44.31 445,498 +0.60(+1.37%)
May 13, 2016 44.00 44.17 43.63 43.71 1,046,616 -0.61(-1.37%)
May 12, 2016 44.67 44.72 44.26 44.32 589,873 -0.15(-0.33%)
May 11, 2016 44.60 44.76 44.46 44.46 482,744 -0.36(-0.80%)
May 10, 2016 44.46 44.84 44.46 44.82 787,770 +0.71(+1.61%)
May 09, 2016 44.49 44.49 44.08 44.11 601,119 -0.38(-0.84%)
May 06, 2016 44.39 44.64 44.30 44.49 1,842,958 -0.15(-0.33%)
May 05, 2016 44.90 44.95 44.50 44.63 1,231,950 +0.10(+0.23%)
May 04, 2016 44.92 44.95 44.47 44.53 870,010 -0.56(-1.25%)
May 03, 2016 45.45 45.55 45.06 45.09 900,420 -1.06(-2.29%)
May 02, 2016 46.12 46.22 45.89 46.15 659,696 +0.05(+0.11%)
Apr 29, 2016 46.30 46.31 45.78 46.10 974,023 -0.49(-1.04%)
Apr 28, 2016 46.58 46.95 46.53 46.59 1,693,401 -0.55(-1.18%)
Apr 27, 2016 46.73 47.26 46.70 47.14 1,182,484 +0.16(+0.35%)
Apr 26, 2016 46.91 47.01 46.80 46.98 315,000 +0.27(+0.58%)
Apr 25, 2016 46.83 46.85 46.62 46.70 1,065,565 -0.20(-0.42%)
Apr 22, 2016 46.97 47.26 46.81 46.90 706,267 -0.19(-0.40%)
Apr 21, 2016 47.40 47.46 47.02 47.09 642,453 -0.32(-0.68%)
Apr 20, 2016 47.30 47.64 47.17 47.41 464,263 -0.44(-0.93%)
Apr 19, 2016 47.61 47.91 47.53 47.86 664,205 +0.52(+1.10%)
Apr 18, 2016 46.93 47.43 46.93 47.34 470,185 +0.31(+0.65%)
Apr 15, 2016 47.27 47.27 47.01 47.03 617,197 -0.26(-0.56%)
Apr 14, 2016 47.37 47.37 47.19 47.29 2,056,664 -0.13(-0.27%)
Apr 13, 2016 47.29 47.43 47.18 47.42 848,233 +0.94(+2.02%)
Apr 12, 2016 46.08 46.63 45.95 46.48 554,372 +0.54(+1.17%)
Apr 11, 2016 46.06 46.25 45.93 45.95 642,513 +0.41(+0.90%)
Apr 08, 2016 45.75 45.86 45.42 45.54 1,389,933 +0.56(+1.25%)
Apr 07, 2016 45.31 45.37 44.89 44.97 1,112,197 -0.81(-1.77%)
Apr 06, 2016 45.25 45.80 45.13 45.78 557,734 +0.63(+1.40%)
Apr 05, 2016 45.45 45.47 45.10 45.15 1,591,369 -0.88(-1.91%)
Apr 04, 2016 46.38 46.39 45.97 46.03 2,121,293 -0.32(-0.70%)
Apr 01, 2016 45.72 46.45 45.58 46.36 1,041,600 -0.27(-0.59%)
Mar 31, 2016 46.87 46.94 46.59 46.63 683,172 -0.19(-0.40%)
Mar 30, 2016 46.86 47.11 46.82 46.82 1,230,240 +0.62(+1.35%)
Mar 29, 2016 45.48 46.19 45.40 46.19 400,052 +0.57(+1.25%)
Mar 28, 2016 45.49 45.64 45.48 45.62 325,970 -0.01(-0.02%)
Mar 24, 2016 45.35 45.63 45.63 45.63 782,048 -0.08(-0.17%)
Mar 23, 2016 46.09 46.09 45.67 45.71 475,554 -0.60(-1.29%)
Mar 22, 2016 46.17 46.47 46.11 46.30 442,477 -0.11(-0.24%)
Mar 21, 2016 46.32 46.49 46.25 46.41 518,030 +0.05(+0.11%)
Mar 18, 2016 46.24 46.53 46.24 46.36 736,276 +0.24(+0.52%)
Mar 17, 2016 45.62 46.16 45.44 46.12 1,316,274 +0.60(+1.31%)
Mar 16, 2016 44.55 45.61 44.46 45.53 2,907,875 +0.73(+1.64%)
Mar 15, 2016 44.67 44.81 44.52 44.79 443,591 -0.38(-0.83%)
Mar 14, 2016 45.13 45.31 45.04 45.17 517,560 -0.14(-0.30%)
Mar 11, 2016 44.91 45.33 44.82 45.31 922,152 +1.10(+2.49%)
Mar 10, 2016 44.54 44.64 43.80 44.20 1,485,676 -0.04(-0.10%)
Mar 09, 2016 44.27 44.50 44.19 44.25 982,686 +0.26(+0.58%)
Mar 08, 2016 44.24 44.30 43.96 43.99 719,691 -0.84(-1.87%)
Mar 07, 2016 44.50 45.01 44.48 44.83 841,337 -0.33(-0.74%)
Mar 04, 2016 44.56 45.27 44.49 45.16 691,451 +0.90(+2.04%)
Mar 03, 2016 44.00 44.32 43.97 44.26 560,059 +0.30(+0.68%)
Mar 02, 2016 43.50 43.99 43.47 43.96 862,412 +0.55(+1.28%)
Mar 01, 2016 42.83 43.44 42.77 43.40 910,102 +1.31(+3.12%)
Feb 29, 2016 42.13 42.41 42.07 42.09 2,144,400 +0.19(+0.45%)
Feb 26, 2016 42.28 42.39 41.87 41.90 434,946 -0.16(-0.39%)
Feb 25, 2016 41.73 42.08 41.54 42.06 610,625 +0.11(+0.26%)
Feb 24, 2016 41.46 42.08 41.24 41.95 678,632 -0.08(-0.18%)
Feb 23, 2016 42.38 42.41 42.00 42.03 464,951 -0.83(-1.93%)
Feb 22, 2016 42.56 42.87 42.45 42.86 1,043,621 +0.90(+2.16%)
Feb 19, 2016 41.92 42.16 41.79 41.95 539,566 -0.05(-0.12%)
Feb 18, 2016 42.34 42.40 41.96 42.00 1,004,329 -0.32(-0.77%)
Feb 17, 2016 41.93 42.36 41.87 42.33 740,762 +0.58(+1.39%)
Feb 16, 2016 41.46 41.78 41.40 41.75 2,192,926 +0.96(+2.34%)
Feb 12, 2016 40.42 40.79 40.79 40.79 876,011 +0.62(+1.55%)
Feb 11, 2016 40.08 40.42 39.89 40.17 1,121,725 -0.60(-1.47%)
Feb 10, 2016 41.08 41.46 40.71 40.76 848,010 +0.20(+0.48%)
Feb 09, 2016 40.43 40.97 40.19 40.57 1,340,705 -0.42(-1.02%)
Feb 08, 2016 41.05 41.17 40.53 40.99 1,560,891 -0.54(-1.29%)
Feb 05, 2016 41.90 42.02 41.36 41.52 1,081,263 -0.33(-0.80%)
Feb 04, 2016 41.92 42.33 41.64 41.86 1,702,366 +0.15(+0.35%)
Feb 03, 2016 41.23 41.73 40.55 41.71 2,535,749 +0.67(+1.62%)
Feb 02, 2016 41.56 41.61 40.92 41.05 1,211,582 -1.03(-2.45%)
Feb 01, 2016 41.93 42.18 41.76 42.08 1,518,564 -0.38(-0.90%)
Jan 29, 2016 41.98 42.50 41.96 42.46 2,015,523 +1.18(+2.85%)
Jan 28, 2016 41.51 41.67 41.07 41.29 2,024,058 +0.31(+0.75%)
Jan 27, 2016 41.23 41.59 40.78 40.98 1,421,158 -0.39(-0.95%)
Jan 26, 2016 41.02 41.46 41.02 41.37 999,170 +0.41(+1.00%)
Jan 25, 2016 41.40 41.47 40.91 40.96 1,811,648 -0.53(-1.28%)
Jan 22, 2016 41.45 41.54 41.20 41.49 1,424,345 +1.10(+2.73%)
Jan 21, 2016 40.12 40.82 39.95 40.39 1,391,774 +0.22(+0.55%)
Jan 20, 2016 39.98 40.47 39.38 40.17 3,039,311 -1.04(-2.53%)
Jan 19, 2016 41.54 41.62 40.91 41.21 892,915 +0.78(+1.92%)
Jan 15, 2016 40.59 40.43 40.43 40.43 1,352,621 -1.60(-3.82%)
Jan 14, 2016 41.64 42.16 41.29 42.04 1,858,060 +0.48(+1.15%)
Jan 13, 2016 42.36 42.47 41.46 41.56 1,378,166 -0.49(-1.16%)
Jan 12, 2016 42.18 42.32 41.77 42.04 941,177 +0.10(+0.24%)
Jan 11, 2016 42.10 42.24 41.60 41.94 2,094,275 +0.03(+0.06%)
Jan 08, 2016 42.65 42.65 41.89 41.92 5,550,376 -0.35(-0.83%)
Jan 07, 2016 42.40 43.07 42.27 42.27 1,129,623 -1.21(-2.79%)
Jan 06, 2016 43.55 43.76 43.37 43.48 1,197,976 -0.86(-1.94%)
Jan 05, 2016 44.43 44.55 44.26 44.34 1,841,245 +0.09(+0.19%)
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.