Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.50 26.78 26.50 26.74 1,175,367 +0.37(+1.41%)
Jul 30, 2018 26.33 26.43 26.33 26.37 979,642 +0.05(+0.18%)
Jul 27, 2018 26.28 26.39 26.17 26.32 1,264,442 +0.13(+0.49%)
Jul 26, 2018 26.24 26.31 26.11 26.19 1,090,170 -0.37(-1.40%)
Jul 25, 2018 26.33 26.56 26.23 26.56 1,252,073 +0.34(+1.30%)
Jul 24, 2018 26.21 26.34 26.14 26.22 756,398 +0.19(+0.72%)
Jul 23, 2018 26.07 26.18 25.96 26.04 629,129 +0.02(+0.09%)
Jul 20, 2018 25.99 26.12 25.92 26.01 806,411 +0.08(+0.31%)
Jul 19, 2018 25.96 26.09 25.78 25.93 912,588 -0.12(-0.47%)
Jul 18, 2018 25.96 26.09 25.92 26.05 818,408 +0.16(+0.63%)
Jul 17, 2018 25.67 25.98 25.64 25.89 788,861 +0.25(+0.98%)
Jul 16, 2018 25.65 25.69 25.56 25.64 435,977 +0.06(+0.25%)
Jul 13, 2018 25.46 25.63 25.40 25.58 490,573 +0.17(+0.67%)
Jul 12, 2018 25.39 25.44 25.30 25.41 686,836 +0.36(+1.42%)
Jul 11, 2018 25.07 25.22 24.94 25.05 746,241 -0.24(-0.96%)
Jul 10, 2018 25.28 25.33 25.10 25.29 931,724 +0.27(+1.07%)
Jul 09, 2018 24.95 25.09 24.86 25.03 871,975 +0.08(+0.32%)
Jul 06, 2018 24.91 25.15 24.77 24.94 1,330,843 -0.02(-0.10%)
Jul 05, 2018 25.07 25.28 24.96 24.97 940,387 +0.14(+0.55%)
Jul 03, 2018 24.83 24.83 24.83 0 -0.17(-0.68%)
Jul 02, 2018 25.07 25.07 24.85 25.00 1,215,600 -0.23(-0.93%)
Jun 29, 2018 25.26 25.07 25.24 1,165,008 +0.36(+1.43%)
Jun 28, 2018 24.76 24.90 24.66 24.88 950,865 +0.18(+0.72%)
Jun 27, 2018 24.92 25.06 24.65 24.70 1,382,685 -0.22(-0.88%)
Jun 26, 2018 25.00 25.08 24.87 24.92 614,187 -0.16(-0.65%)
Jun 25, 2018 25.10 25.12 24.86 25.08 1,358,048 -0.11(-0.42%)
Jun 22, 2018 25.38 25.44 25.14 25.19 1,609,823 +0.05(+0.19%)
Jun 21, 2018 25.28 25.36 25.12 25.14 768,145 -0.43(-1.68%)
Jun 20, 2018 25.52 25.64 25.45 25.57 1,165,216 -0.12(-0.47%)
Jun 19, 2018 25.74 25.74 25.52 25.69 1,462,542 -0.21(-0.83%)
Jun 18, 2018 25.89 25.94 25.72 25.90 1,408,045 -0.20(-0.76%)
Jun 15, 2018 26.26 25.85 26.10 1,226,128 -0.16(-0.60%)
Jun 14, 2018 26.28 26.47 26.24 26.26 1,565,519 +0.06(+0.24%)
Jun 13, 2018 26.21 26.41 26.07 26.20 783,267 -0.11(-0.42%)
Jun 12, 2018 26.34 26.36 26.21 26.31 1,103,217 -0.28(-1.04%)
Jun 11, 2018 26.62 26.70 26.51 26.59 511,235 -0.06(-0.21%)
Jun 08, 2018 26.60 26.72 26.53 26.64 1,080,620 +0.06(+0.21%)
Jun 07, 2018 26.86 26.87 26.45 26.59 1,036,424 -0.14(-0.53%)
Jun 06, 2018 26.73 26.73 715,788 +0.61(+2.34%)
Jun 05, 2018 26.20 26.23 26.08 26.12 940,305 -0.12(-0.45%)
Jun 04, 2018 26.28 26.40 26.21 26.24 883,916 +0.06(+0.24%)
Jun 01, 2018 26.08 26.31 26.08 26.17 1,210,786 +0.25(+0.98%)
May 31, 2018 25.76 26.00 25.66 25.92 2,620,642 +0.21(+0.80%)
May 30, 2018 25.54 25.75 25.43 25.71 1,388,809 -0.42(-1.61%)
May 29, 2018 26.51 26.51 25.96 26.13 1,438,649 -0.79(-2.92%)
May 25, 2018 26.92 26.92 26.92 0 +0.42(+1.59%)
May 24, 2018 26.44 26.51 26.19 26.50 1,393,875 -0.56(-2.05%)
May 23, 2018 26.96 27.09 26.82 27.05 1,119,454 -0.50(-1.81%)
May 22, 2018 27.48 27.63 27.48 27.55 868,710 +0.06(+0.20%)
May 21, 2018 27.45 27.55 27.39 27.50 583,325 +0.23(+0.84%)
May 18, 2018 27.37 27.40 27.22 27.27 1,035,274 -0.23(-0.84%)
May 17, 2018 27.60 27.60 27.40 27.50 1,246,944 -0.22(-0.80%)
May 16, 2018 27.62 27.82 27.60 27.72 1,798,362 +0.25(+0.90%)
May 15, 2018 27.42 27.57 27.29 27.48 1,746,556 +0.02(+0.06%)
May 14, 2018 27.71 27.73 27.32 27.46 2,392,396 +1.49(+5.75%)
May 11, 2018 26.57 26.65 25.79 25.97 1,903,189 -0.21(-0.82%)
May 10, 2018 26.05 26.98 26.00 26.18 5,058,882 +0.45(+1.76%)
May 09, 2018 27.40 27.44 24.77 25.73 5,543,983 -1.65(-6.03%)
May 08, 2018 27.39 27.43 27.19 27.38 1,050,604 +0.18(+0.67%)
May 07, 2018 27.28 27.31 27.13 27.20 988,691 -0.49(-1.78%)
May 04, 2018 27.46 27.74 27.40 27.69 977,931 +0.07(+0.26%)
May 03, 2018 27.57 27.75 27.40 27.62 1,681,421 +0.10(+0.35%)
May 02, 2018 27.61 27.72 27.52 27.52 2,179,842 -0.04(-0.14%)
May 01, 2018 27.77 27.79 27.27 27.56 2,967,543 -0.26(-0.94%)
Apr 30, 2018 28.14 28.33 27.82 27.82 927,513 -0.38(-1.35%)
Apr 27, 2018 28.24 28.24 28.01 28.21 600,004 +0.04(+0.14%)
Apr 26, 2018 27.91 28.19 27.90 28.17 803,633 +0.25(+0.91%)
Apr 25, 2018 27.94 28.01 27.69 27.91 2,038,831 -0.11(-0.40%)
Apr 24, 2018 28.24 28.36 27.93 28.02 1,095,406 -0.25(-0.87%)
Apr 23, 2018 28.49 28.56 28.26 28.27 1,795,851 -0.18(-0.64%)
Apr 20, 2018 28.74 28.83 28.35 28.45 2,159,467 -0.40(-1.38%)
Apr 19, 2018 28.99 29.01 28.81 28.85 1,006,864 +0.02(+0.06%)
Apr 18, 2018 28.80 28.90 28.67 28.83 1,030,868 +0.02(+0.08%)
Apr 17, 2018 28.77 28.87 28.70 28.81 1,081,105 +0.00(+0.00%)
Apr 16, 2018 28.77 28.87 28.70 28.81 936,339 +0.17(+0.58%)
Apr 13, 2018 28.81 28.99 28.55 28.64 899,482 -0.22(-0.77%)
Apr 12, 2018 28.82 28.95 28.78 28.86 878,501 -0.08(-0.27%)
Apr 11, 2018 28.71 28.95 28.59 28.94 1,318,787 +0.23(+0.80%)
Apr 10, 2018 28.47 28.74 28.45 28.71 1,295,940 +0.47(+1.66%)
Apr 09, 2018 28.24 28.40 28.14 28.24 893,654 +0.22(+0.79%)
Apr 06, 2018 28.21 28.33 27.94 28.02 802,014 -0.30(-1.06%)
Apr 05, 2018 28.29 28.36 28.19 28.32 1,266,331 -0.04(-0.14%)
Apr 04, 2018 27.85 28.40 27.78 28.36 1,300,753 -0.21(-0.72%)
Apr 03, 2018 28.36 28.60 28.36 28.57 1,780,920 +0.17(+0.61%)
Apr 02, 2018 28.62 28.72 28.24 28.40 1,624,963 -0.29(-1.00%)
Mar 29, 2018 28.68 28.68 28.68 0 +0.34(+1.20%)
Mar 28, 2018 28.41 28.47 28.24 28.34 1,000,449 +0.17(+0.59%)
Mar 27, 2018 28.36 28.43 28.10 28.17 1,804,526 -0.06(-0.20%)
Mar 26, 2018 28.13 28.25 27.88 28.23 1,488,938 +0.43(+1.54%)
Mar 23, 2018 28.14 28.29 27.78 27.80 1,260,153 -0.18(-0.65%)
Mar 22, 2018 28.16 28.30 27.96 27.98 1,275,731 -0.25(-0.87%)
Mar 21, 2018 28.08 28.29 28.00 28.23 746,625 +0.30(+1.08%)
Mar 20, 2018 27.93 27.98 27.82 27.93 785,806 +0.14(+0.51%)
Mar 19, 2018 27.88 27.94 27.68 27.78 800,961 -0.06(-0.23%)
Mar 16, 2018 27.87 27.97 27.81 27.85 959,701 -0.01(-0.03%)
Mar 15, 2018 27.97 27.97 27.78 27.86 1,121,911 -0.18(-0.65%)
Mar 14, 2018 28.21 28.36 27.97 28.04 879,147 -0.06(-0.20%)
Mar 13, 2018 28.31 28.41 28.04 28.09 969,375 -0.06(-0.23%)
Mar 12, 2018 28.18 28.28 28.04 28.16 1,171,846 +0.06(+0.20%)
Mar 09, 2018 27.80 28.11 27.74 28.10 1,028,619 +0.45(+1.64%)
Mar 08, 2018 27.63 27.70 27.57 27.65 672,436 -0.17(-0.63%)
Mar 07, 2018 27.84 27.63 27.82 724,587 -0.09(-0.31%)
Mar 06, 2018 28.00 28.07 27.81 27.91 746,986 +0.02(+0.06%)
Mar 05, 2018 27.70 27.97 27.59 27.90 1,204,746 +0.02(+0.06%)
Mar 02, 2018 27.78 27.94 27.54 27.88 1,543,809 +0.24(+0.86%)
Mar 01, 2018 27.86 28.03 27.55 27.64 1,495,316 -0.12(-0.43%)
Feb 28, 2018 27.97 28.09 27.74 27.76 842,982 -0.14(-0.51%)
Feb 27, 2018 28.25 28.35 27.90 27.90 1,183,965 -0.42(-1.48%)
Feb 26, 2018 28.20 28.32 28.03 28.32 786,756 +0.08(+0.28%)
Feb 23, 2018 28.10 28.26 28.04 28.24 758,866 +0.13(+0.48%)
Feb 22, 2018 28.13 28.31 28.06 28.11 1,144,245 +0.22(+0.80%)
Feb 21, 2018 28.05 28.24 27.86 27.89 1,792,552 -0.25(-0.87%)
Feb 20, 2018 28.11 28.26 28.00 28.13 1,779,897 -0.10(-0.34%)
Feb 16, 2018 28.23 28.23 28.23 0 +0.10(+0.37%)
Feb 15, 2018 28.02 28.17 27.96 28.13 803,767 +0.25(+0.91%)
Feb 14, 2018 27.36 27.91 27.35 27.87 1,279,907 +0.40(+1.44%)
Feb 13, 2018 27.40 27.52 27.34 27.48 734,496 +0.06(+0.23%)
Feb 12, 2018 27.24 27.62 27.18 27.41 1,824,389 +0.41(+1.53%)
Feb 09, 2018 27.06 27.19 26.48 27.00 2,669,020 +0.20(+0.74%)
Feb 08, 2018 27.61 27.62 26.79 26.80 2,411,737 -0.65(-2.37%)
Feb 07, 2018 27.84 27.99 27.45 27.45 2,976,390 -0.41(-1.48%)
Feb 06, 2018 27.06 27.97 27.00 27.86 2,420,583 +0.25(+0.92%)
Feb 05, 2018 27.94 28.12 27.35 27.61 2,516,870 -0.38(-1.36%)
Feb 02, 2018 28.36 28.45 27.98 27.99 1,951,232 -0.23(-0.82%)
Feb 01, 2018 28.29 28.33 28.16 28.22 1,793,888 -0.04(-0.14%)
Jan 31, 2018 28.40 28.51 28.20 28.26 1,354,371 +0.04(+0.14%)
Jan 30, 2018 28.40 28.40 28.22 28.22 1,465,424 -0.33(-1.14%)
Jan 29, 2018 28.63 28.63 28.53 28.55 1,238,660 -0.07(-0.25%)
Jan 26, 2018 28.54 28.63 28.41 28.62 730,362 +0.27(+0.95%)
Jan 25, 2018 28.40 28.57 28.30 28.35 1,442,192 +0.13(+0.48%)
Jan 24, 2018 28.15 28.25 28.09 28.21 1,188,312 +0.26(+0.94%)
Jan 23, 2018 27.90 27.96 27.85 27.95 892,215 +0.05(+0.17%)
Jan 22, 2018 27.76 27.90 27.76 27.90 854,963 +0.12(+0.43%)
Jan 19, 2018 27.69 27.79 27.65 27.78 702,559 +0.32(+1.16%)
Jan 18, 2018 27.41 27.49 27.40 27.47 714,460 -0.08(-0.29%)
Jan 17, 2018 27.55 27.63 27.49 27.55 1,016,511 +0.17(+0.64%)
Jan 16, 2018 27.53 27.55 27.33 27.37 1,211,123 -0.12(-0.43%)
Jan 12, 2018 27.49 27.49 27.49 0 +0.18(+0.67%)
Jan 11, 2018 27.20 27.32 27.20 27.31 732,516 +0.17(+0.61%)
Jan 10, 2018 27.14 625,725 -0.05(-0.18%)
Jan 09, 2018 27.21 27.27 27.09 27.19 1,767,531 -0.25(-0.93%)
Jan 08, 2018 27.28 27.53 27.28 27.44 2,798,746 +0.18(+0.67%)
Jan 05, 2018 27.15 27.30 27.06 27.26 1,613,517 +0.38(+1.42%)
Jan 04, 2018 26.78 26.92 26.78 26.88 1,059,687 +0.23(+0.86%)
Jan 03, 2018 26.50 26.69 26.46 26.65 1,588,873 +0.25(+0.96%)
Jan 02, 2018 26.41 26.42 26.21 26.40 1,205,265 +0.23(+0.88%)
Dec 29, 2017 26.17 26.17 26.17 0 +0.16(+0.61%)
Dec 28, 2017 25.97 26.08 25.96 26.01 620,337 +0.18(+0.71%)
Dec 27, 2017 25.77 25.87 25.76 25.82 262,438 +0.14(+0.56%)
Dec 26, 2017 25.62 25.70 25.56 25.68 382,283 +0.06(+0.25%)
Dec 22, 2017 25.59 25.63 25.59 25.62 547,260 +0.10(+0.40%)
Dec 21, 2017 25.49 25.59 25.49 25.51 468,665 +0.09(+0.34%)
Dec 20, 2017 25.48 25.51 25.39 25.43 341,605 +0.21(+0.82%)
Dec 19, 2017 25.36 25.42 25.17 25.22 759,446 -0.22(-0.87%)
Dec 18, 2017 25.39 25.50 25.36 25.44 504,902 -0.03(-0.12%)
Dec 15, 2017 25.47 25.61 25.41 25.47 989,370 +0.06(+0.24%)
Dec 14, 2017 25.44 25.53 25.41 25.41 709,600 +0.11(+0.42%)
Dec 13, 2017 25.18 25.48 25.18 25.31 1,152,467 +0.27(+1.06%)
Dec 12, 2017 25.06 25.09 25.03 25.04 568,872 +0.04(+0.15%)
Dec 11, 2017 24.97 25.04 24.91 25.00 326,289 +0.05(+0.21%)
Dec 08, 2017 24.87 24.98 24.86 24.95 470,579 +0.03(+0.12%)
Dec 07, 2017 24.82 24.93 24.71 24.92 762,021 +0.08(+0.34%)
Dec 06, 2017 24.87 24.91 24.81 24.84 1,357,913 -0.24(-0.97%)
Dec 05, 2017 24.99 25.15 24.98 25.08 999,603 +0.32(+1.29%)
Dec 04, 2017 24.91 24.93 24.76 24.76 700,672 +0.03(+0.12%)
Dec 01, 2017 24.85 24.92 24.61 24.73 1,309,684 -0.11(-0.46%)
Nov 30, 2017 24.90 24.96 24.84 24.84 1,481,720 +0.14(+0.58%)
Nov 29, 2017 24.88 24.91 24.66 24.70 1,223,496 -0.05(-0.21%)
Nov 28, 2017 24.71 24.77 24.68 24.75 335,182 +0.09(+0.37%)
Nov 27, 2017 24.75 24.78 24.66 24.66 410,438 -0.07(-0.28%)
Nov 24, 2017 24.76 24.76 24.65 24.73 217,511 -0.12(-0.49%)
Nov 22, 2017 24.79 24.91 24.79 24.85 425,905 +0.20(+0.83%)
Nov 21, 2017 24.57 24.72 24.57 24.65 678,888 +0.07(+0.28%)
Nov 20, 2017 24.42 24.61 24.40 24.58 1,125,822 +0.13(+0.53%)
Nov 17, 2017 24.40 24.50 24.40 24.45 659,199 -0.01(-0.03%)
Nov 16, 2017 24.25 24.46 24.21 24.46 798,884 +0.24(+1.00%)
Nov 15, 2017 24.28 24.30 24.21 24.21 506,108 -0.06(-0.25%)
Nov 14, 2017 24.33 24.33 24.24 24.28 777,303 -0.17(-0.68%)
Nov 13, 2017 24.41 24.45 24.33 24.44 575,873 +0.03(+0.12%)
Nov 10, 2017 24.47 24.50 24.39 24.41 575,731 -0.02(-0.09%)
Nov 09, 2017 24.44 24.54 24.37 24.43 1,034,622 +0.16(+0.66%)
Nov 08, 2017 24.25 24.35 24.21 24.28 657,190 +0.01(+0.03%)
Nov 07, 2017 24.37 24.38 24.24 24.27 828,523 -0.01(-0.03%)
Nov 06, 2017 24.21 24.31 24.21 24.28 325,258 +0.08(+0.34%)
Nov 03, 2017 24.25 24.25 24.09 24.19 476,133 -0.08(-0.34%)
Nov 02, 2017 24.27 24.28 24.21 24.28 443,289 -0.04(-0.16%)
Nov 01, 2017 24.31 24.43 24.26 24.31 740,879 -0.08(-0.31%)
Oct 31, 2017 24.38 24.39 24.32 24.39 455,615 +0.04(+0.16%)
Oct 30, 2017 24.40 24.44 24.33 24.35 328,267 -0.04(-0.16%)
Oct 27, 2017 24.25 24.43 24.17 24.39 579,262 +0.30(+1.23%)
Oct 26, 2017 24.12 24.26 24.09 24.09 403,531 -0.06(-0.25%)
Oct 25, 2017 24.20 24.24 24.04 24.15 649,199 -0.02(-0.09%)
Oct 24, 2017 24.24 24.24 24.16 24.18 341,762 -0.08(-0.31%)
Oct 23, 2017 24.31 24.38 24.22 24.25 370,768 -0.12(-0.50%)
Oct 20, 2017 24.40 24.42 24.32 24.37 281,830 +0.01(+0.03%)
Oct 19, 2017 24.37 24.39 24.30 24.37 741,134 -0.11(-0.46%)
Oct 18, 2017 24.50 24.57 24.46 24.48 621,991 +0.03(+0.12%)
Oct 17, 2017 24.53 24.55 24.40 24.45 533,762 -0.14(-0.56%)
Oct 16, 2017 24.59 24.65 24.56 24.59 189,895 -0.05(-0.18%)
Oct 13, 2017 24.53 24.68 24.53 24.63 465,753 +0.12(+0.49%)
Oct 12, 2017 24.56 24.57 24.50 24.51 544,075 -0.12(-0.49%)
Oct 11, 2017 24.58 24.64 24.53 24.63 695,695 -0.03(-0.12%)
Oct 10, 2017 24.59 24.68 24.59 24.66 695,286 +0.14(+0.56%)
Oct 09, 2017 24.51 24.54 24.46 24.53 234,749 +0.09(+0.37%)
Oct 06, 2017 24.43 24.54 24.34 24.43 409,623 -0.11(-0.46%)
Oct 05, 2017 24.47 24.59 24.44 24.55 513,965 +0.04(+0.15%)
Oct 04, 2017 24.48 24.53 24.42 24.51 997,897 +0.02(+0.06%)
Oct 03, 2017 24.44 24.53 24.37 24.50 441,495 +0.12(+0.50%)
Oct 02, 2017 24.39 24.47 24.37 24.37 727,502 -0.19(-0.77%)
Sep 29, 2017 24.47 24.61 24.46 24.56 1,007,588 +0.16(+0.65%)
Sep 28, 2017 24.31 24.43 24.25 24.40 691,675 -0.08(-0.34%)
Sep 27, 2017 24.53 24.55 24.35 24.49 594,044 -0.11(-0.43%)
Sep 26, 2017 24.57 24.68 24.53 24.59 395,087 -0.05(-0.22%)
Sep 25, 2017 24.73 24.75 24.57 24.65 601,521 -0.10(-0.40%)
Sep 22, 2017 24.75 24.76 24.69 24.75 514,208 -0.03(-0.12%)
Sep 21, 2017 24.78 24.81 24.68 24.78 353,063 -0.01(-0.03%)
Sep 20, 2017 24.87 24.91 24.59 24.78 683,032 -0.10(-0.40%)
Sep 19, 2017 24.87 24.92 24.77 24.88 874,672 -0.05(-0.21%)
Sep 18, 2017 24.97 25.01 24.90 24.93 682,146 -0.08(-0.30%)
Sep 15, 2017 24.92 25.01 24.90 25.01 354,774 +0.23(+0.92%)
Sep 14, 2017 24.75 24.78 24.68 24.78 337,388 -0.12(-0.49%)
Sep 13, 2017 24.95 24.99 24.88 24.90 476,273 -0.06(-0.24%)
Sep 12, 2017 25.00 25.01 24.93 24.97 358,862 -0.03(-0.12%)
Sep 11, 2017 24.88 25.02 24.88 25.00 389,738 +0.24(+0.95%)
Sep 08, 2017 24.91 24.95 24.75 24.76 610,746 -0.12(-0.49%)
Sep 07, 2017 24.87 24.96 24.71 24.88 712,495 +0.30(+1.20%)
Sep 06, 2017 24.53 24.63 24.46 24.59 428,444 +0.34(+1.41%)
Sep 05, 2017 24.28 24.34 24.15 24.24 659,604 -0.13(-0.53%)
Sep 01, 2017 24.27 24.38 24.24 24.37 444,406 +0.15(+0.63%)
Aug 31, 2017 24.21 24.30 24.15 24.22 503,748 +0.02(+0.06%)
Aug 30, 2017 24.26 24.28 24.15 24.21 277,285 -0.07(-0.28%)
Aug 29, 2017 24.19 24.29 24.18 24.28 434,798 -0.05(-0.19%)
Aug 28, 2017 24.31 24.36 24.26 24.32 293,146 +0.02(+0.09%)
Aug 25, 2017 24.28 24.43 24.25 24.30 1,047,453 -0.05(-0.19%)
Aug 24, 2017 24.28 24.38 24.28 24.34 553,521 +0.03(+0.13%)
Aug 23, 2017 24.21 24.34 24.18 24.31 278,015 +0.01(+0.03%)
Aug 22, 2017 24.24 24.34 24.18 24.31 462,648 +0.13(+0.53%)
Aug 21, 2017 24.20 24.23 24.12 24.18 508,199 -0.02(-0.09%)
Aug 18, 2017 24.12 24.25 24.05 24.20 791,143 +0.26(+1.08%)
Aug 17, 2017 24.13 24.15 23.93 23.94 506,538 -0.24(-0.97%)
Aug 16, 2017 24.09 24.18 24.08 24.18 329,369 +0.14(+0.57%)
Aug 15, 2017 24.15 24.15 24.03 24.04 455,681 -0.10(-0.41%)
Aug 14, 2017 24.13 24.20 24.05 24.14 652,358 +0.10(+0.41%)
Aug 11, 2017 23.99 24.15 23.86 24.04 882,166 +0.13(+0.54%)
Aug 10, 2017 24.18 24.18 23.89 23.91 1,204,426 -0.30(-1.22%)
Aug 09, 2017 24.21 24.27 24.12 24.21 656,483 -0.14(-0.59%)
Aug 08, 2017 24.36 24.45 24.32 24.35 587,003 +0.02(+0.06%)
Aug 07, 2017 24.28 24.34 24.28 24.34 272,457 +0.07(+0.28%)
Aug 04, 2017 24.22 24.30 24.14 24.27 374,438 +0.08(+0.31%)
Aug 03, 2017 24.21 24.21 24.13 24.19 513,436 +0.05(+0.19%)
Aug 02, 2017 24.17 24.21 24.07 24.15 512,955 +0.09(+0.38%)
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.