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 (%)
Aug 31, 2018 26.35 26.35 26.35 0 +0.08(+0.31%)
Aug 30, 2018 26.53 26.59 26.21 26.27 1,202,980 -0.52(-1.94%)
Aug 29, 2018 26.63 26.81 26.47 26.78 670,095 -0.06(-0.21%)
Aug 28, 2018 26.99 27.05 26.74 26.84 827,033 +0.01(+0.03%)
Aug 27, 2018 26.72 26.99 26.68 26.83 909,533 +0.03(+0.12%)
Aug 24, 2018 26.64 26.83 26.61 26.80 800,193 +0.38(+1.44%)
Aug 23, 2018 26.60 26.60 26.39 26.42 786,825 -0.32(-1.18%)
Aug 22, 2018 26.56 26.79 26.56 26.74 740,036 +0.17(+0.64%)
Aug 21, 2018 26.47 26.63 26.46 26.57 1,111,556 +0.25(+0.95%)
Aug 20, 2018 26.29 26.35 26.18 26.31 611,910 +0.09(+0.34%)
Aug 17, 2018 26.03 26.30 25.93 26.23 799,453 +0.15(+0.56%)
Aug 16, 2018 26.06 26.19 26.01 26.08 1,019,641 +0.01(+0.03%)
Aug 15, 2018 26.15 26.17 25.91 26.07 1,569,493 -0.26(-0.98%)
Aug 14, 2018 26.25 26.37 26.13 26.33 530,564 +0.20(+0.78%)
Aug 13, 2018 26.27 26.33 26.06 26.13 1,201,739 -0.33(-1.26%)
Aug 10, 2018 26.60 26.74 26.36 26.46 1,716,745 -0.41(-1.51%)
Aug 09, 2018 26.83 26.95 26.83 26.87 1,337,310 +0.00(+0.00%)
Aug 08, 2018 26.69 26.90 26.69 26.87 2,984,992 +0.19(+0.73%)
Aug 07, 2018 26.62 26.74 26.52 26.67 2,541,453 +0.30(+1.14%)
Aug 06, 2018 26.32 26.47 26.25 26.37 799,447 -0.08(-0.31%)
Aug 03, 2018 26.42 26.54 26.31 26.45 883,359 +0.03(+0.12%)
Aug 02, 2018 26.29 26.46 26.15 26.42 858,571 -0.12(-0.46%)
Aug 01, 2018 26.49 26.72 26.42 26.54 901,884 -0.24(-0.88%)
Jul 31, 2018 26.53 26.82 26.53 26.78 1,173,830 +0.37(+1.41%)
Jul 30, 2018 26.36 26.47 26.36 26.40 978,361 +0.05(+0.18%)
Jul 27, 2018 26.31 26.42 26.20 26.36 1,262,788 +0.13(+0.49%)
Jul 26, 2018 26.27 26.35 26.14 26.23 1,088,744 -0.37(-1.40%)
Jul 25, 2018 26.36 26.60 26.27 26.60 1,250,435 +0.34(+1.30%)
Jul 24, 2018 26.24 26.38 26.17 26.26 755,408 +0.19(+0.71%)
Jul 23, 2018 26.10 26.21 26.00 26.07 628,306 +0.02(+0.09%)
Jul 20, 2018 26.02 26.16 25.96 26.05 805,356 +0.08(+0.31%)
Jul 19, 2018 25.99 26.13 25.82 25.97 911,395 -0.12(-0.47%)
Jul 18, 2018 25.99 26.12 25.95 26.09 817,337 +0.16(+0.63%)
Jul 17, 2018 25.71 26.01 25.67 25.93 787,829 +0.25(+0.98%)
Jul 16, 2018 25.68 25.72 25.59 25.67 435,407 +0.06(+0.25%)
Jul 13, 2018 25.50 25.67 25.43 25.61 489,932 +0.17(+0.67%)
Jul 12, 2018 25.42 25.47 25.33 25.44 685,938 +0.36(+1.42%)
Jul 11, 2018 25.11 25.25 24.97 25.08 745,265 -0.24(-0.96%)
Jul 10, 2018 25.32 25.36 25.13 25.33 930,506 +0.27(+1.07%)
Jul 09, 2018 24.99 25.12 24.90 25.06 870,835 +0.08(+0.32%)
Jul 06, 2018 24.95 25.18 24.81 24.98 1,329,102 -0.02(-0.10%)
Jul 05, 2018 25.11 25.32 24.99 25.00 939,157 +0.14(+0.55%)
Jul 03, 2018 24.86 24.86 24.86 0 -0.17(-0.68%)
Jul 02, 2018 25.11 25.11 24.88 25.03 1,214,010 -0.24(-0.93%)
Jun 29, 2018 25.29 25.10 25.27 1,163,485 +0.36(+1.43%)
Jun 28, 2018 24.79 24.94 24.69 24.91 949,622 +0.18(+0.72%)
Jun 27, 2018 24.95 25.09 24.69 24.73 1,380,877 -0.22(-0.88%)
Jun 26, 2018 25.03 25.12 24.90 24.95 613,383 -0.16(-0.65%)
Jun 25, 2018 25.13 25.16 24.89 25.12 1,356,272 -0.11(-0.42%)
Jun 22, 2018 25.41 25.47 25.17 25.22 1,607,718 +0.05(+0.19%)
Jun 21, 2018 25.32 25.39 25.16 25.17 767,140 -0.43(-1.68%)
Jun 20, 2018 25.55 25.67 25.48 25.60 1,163,692 -0.12(-0.47%)
Jun 19, 2018 25.77 25.77 25.55 25.72 1,460,629 -0.21(-0.83%)
Jun 18, 2018 25.92 25.98 25.75 25.94 1,406,203 -0.20(-0.76%)
Jun 15, 2018 26.30 25.89 26.14 1,224,524 -0.16(-0.60%)
Jun 14, 2018 26.31 26.50 26.28 26.30 1,563,471 +0.06(+0.24%)
Jun 13, 2018 26.25 26.45 26.11 26.23 782,243 -0.11(-0.42%)
Jun 12, 2018 26.37 26.39 26.24 26.34 1,101,774 -0.28(-1.04%)
Jun 11, 2018 26.65 26.73 26.54 26.62 510,566 -0.06(-0.21%)
Jun 08, 2018 26.64 26.76 26.57 26.68 1,079,207 +0.06(+0.21%)
Jun 07, 2018 26.89 26.91 26.49 26.62 1,035,068 -0.14(-0.53%)
Jun 06, 2018 26.76 26.76 714,852 +0.61(+2.34%)
Jun 05, 2018 26.23 26.27 26.11 26.15 939,076 -0.12(-0.45%)
Jun 04, 2018 26.31 26.44 26.25 26.27 882,760 +0.06(+0.24%)
Jun 01, 2018 26.11 26.34 26.11 26.21 1,209,203 +0.25(+0.98%)
May 31, 2018 25.79 26.03 25.69 25.95 2,617,215 +0.21(+0.80%)
May 30, 2018 25.57 25.79 25.46 25.75 1,386,992 -0.42(-1.61%)
May 29, 2018 26.54 26.55 25.99 26.17 1,436,767 -0.79(-2.92%)
May 25, 2018 26.95 26.95 26.95 0 +0.42(+1.59%)
May 24, 2018 26.48 26.55 26.22 26.53 1,392,052 -0.56(-2.05%)
May 23, 2018 26.99 27.13 26.86 27.09 1,117,990 -0.50(-1.81%)
May 22, 2018 27.52 27.66 27.52 27.59 867,574 +0.06(+0.20%)
May 21, 2018 27.49 27.58 27.42 27.53 582,562 +0.23(+0.84%)
May 18, 2018 27.41 27.44 27.26 27.30 1,033,920 -0.23(-0.84%)
May 17, 2018 27.64 27.64 27.43 27.53 1,245,313 -0.22(-0.80%)
May 16, 2018 27.65 27.85 27.63 27.76 1,796,010 +0.25(+0.90%)
May 15, 2018 27.46 27.61 27.33 27.51 1,744,272 +0.02(+0.06%)
May 14, 2018 27.75 27.77 27.35 27.50 2,389,267 +1.49(+5.75%)
May 11, 2018 26.61 26.68 25.83 26.00 1,900,700 -0.21(-0.82%)
May 10, 2018 26.08 27.02 26.03 26.22 5,052,266 +0.45(+1.76%)
May 09, 2018 27.43 27.48 24.80 25.76 5,536,733 -1.65(-6.03%)
May 08, 2018 27.42 27.46 27.22 27.42 1,049,230 +0.18(+0.67%)
May 07, 2018 27.32 27.34 27.16 27.23 987,398 -0.49(-1.78%)
May 04, 2018 27.50 27.78 27.44 27.73 976,652 +0.07(+0.26%)
May 03, 2018 27.61 27.79 27.44 27.65 1,679,222 +0.10(+0.35%)
May 02, 2018 27.65 27.76 27.56 27.56 2,176,991 -0.04(-0.14%)
May 01, 2018 27.80 27.83 27.30 27.60 2,963,662 -0.26(-0.94%)
Apr 30, 2018 28.18 28.37 27.86 27.86 926,300 -0.38(-1.35%)
Apr 27, 2018 28.28 28.28 28.04 28.24 599,220 +0.04(+0.14%)
Apr 26, 2018 27.95 28.23 27.94 28.20 802,582 +0.25(+0.91%)
Apr 25, 2018 27.97 28.05 27.73 27.95 2,036,165 -0.11(-0.40%)
Apr 24, 2018 28.28 28.39 27.96 28.06 1,093,973 -0.25(-0.87%)
Apr 23, 2018 28.53 28.60 28.30 28.31 1,793,502 -0.18(-0.64%)
Apr 20, 2018 28.78 28.87 28.39 28.49 2,156,642 -0.40(-1.38%)
Apr 19, 2018 29.03 29.05 28.85 28.89 1,005,547 +0.02(+0.06%)
Apr 18, 2018 28.84 28.93 28.70 28.87 1,029,520 +0.02(+0.08%)
Apr 17, 2018 28.81 28.91 28.73 28.85 1,079,691 +0.00(+0.00%)
Apr 16, 2018 28.81 28.91 28.73 28.85 935,114 +0.17(+0.58%)
Apr 13, 2018 28.85 29.03 28.59 28.68 898,306 -0.22(-0.77%)
Apr 12, 2018 28.85 28.99 28.81 28.90 877,352 -0.08(-0.27%)
Apr 11, 2018 28.74 28.99 28.63 28.98 1,317,062 +0.23(+0.80%)
Apr 10, 2018 28.51 28.78 28.49 28.75 1,294,245 +0.47(+1.66%)
Apr 09, 2018 28.27 28.43 28.18 28.28 892,485 +0.22(+0.79%)
Apr 06, 2018 28.25 28.37 27.98 28.06 800,965 -0.30(-1.06%)
Apr 05, 2018 28.33 28.40 28.23 28.36 1,264,675 -0.04(-0.14%)
Apr 04, 2018 27.88 28.44 27.81 28.40 1,299,052 -0.21(-0.72%)
Apr 03, 2018 28.40 28.64 28.40 28.61 1,778,591 +0.17(+0.62%)
Apr 02, 2018 28.66 28.76 28.28 28.43 1,622,838 -0.29(-1.00%)
Mar 29, 2018 28.72 28.72 28.72 0 +0.34(+1.20%)
Mar 28, 2018 28.45 28.51 28.28 28.38 999,141 +0.17(+0.59%)
Mar 27, 2018 28.39 28.46 28.14 28.21 1,802,166 -0.06(-0.20%)
Mar 26, 2018 28.17 28.29 27.91 28.27 1,486,990 +0.43(+1.54%)
Mar 23, 2018 28.18 28.33 27.82 27.84 1,258,505 -0.18(-0.65%)
Mar 22, 2018 28.19 28.33 27.99 28.02 1,274,063 -0.25(-0.87%)
Mar 21, 2018 28.11 28.33 28.04 28.27 745,648 +0.30(+1.08%)
Mar 20, 2018 27.96 28.02 27.86 27.96 784,778 +0.14(+0.51%)
Mar 19, 2018 27.92 27.98 27.72 27.82 799,913 -0.06(-0.23%)
Mar 16, 2018 27.91 28.01 27.84 27.88 958,446 -0.01(-0.03%)
Mar 15, 2018 28.01 28.01 27.81 27.89 1,120,444 -0.18(-0.65%)
Mar 14, 2018 28.24 28.40 28.01 28.08 877,997 -0.06(-0.20%)
Mar 13, 2018 28.35 28.45 28.08 28.13 968,107 -0.06(-0.23%)
Mar 12, 2018 28.22 28.31 28.08 28.19 1,170,313 +0.06(+0.20%)
Mar 09, 2018 27.84 28.15 27.78 28.14 1,027,274 +0.45(+1.64%)
Mar 08, 2018 27.67 27.73 27.61 27.69 671,557 -0.17(-0.63%)
Mar 07, 2018 27.88 27.66 27.86 723,640 -0.09(-0.31%)
Mar 06, 2018 28.04 28.11 27.85 27.95 746,009 +0.02(+0.06%)
Mar 05, 2018 27.73 28.01 27.62 27.93 1,203,170 +0.02(+0.06%)
Mar 02, 2018 27.82 27.98 27.57 27.92 1,541,790 +0.24(+0.86%)
Mar 01, 2018 27.89 28.07 27.58 27.68 1,493,360 -0.12(-0.43%)
Feb 28, 2018 28.01 28.12 27.78 27.80 841,880 -0.14(-0.51%)
Feb 27, 2018 28.29 28.39 27.94 27.94 1,182,417 -0.42(-1.48%)
Feb 26, 2018 28.23 28.36 28.07 28.36 785,727 +0.08(+0.28%)
Feb 23, 2018 28.14 28.30 28.08 28.28 757,874 +0.14(+0.48%)
Feb 22, 2018 28.16 28.35 28.10 28.15 1,142,749 +0.22(+0.80%)
Feb 21, 2018 28.09 28.27 27.89 27.92 1,790,208 -0.25(-0.87%)
Feb 20, 2018 28.15 28.30 28.04 28.17 1,777,569 -0.10(-0.34%)
Feb 16, 2018 28.27 28.27 28.27 0 +0.10(+0.37%)
Feb 15, 2018 28.06 28.21 28.00 28.16 802,716 +0.25(+0.91%)
Feb 14, 2018 27.39 27.94 27.39 27.91 1,278,233 +0.40(+1.44%)
Feb 13, 2018 27.43 27.56 27.38 27.51 733,536 +0.06(+0.23%)
Feb 12, 2018 27.28 27.65 27.22 27.45 1,822,003 +0.41(+1.53%)
Feb 09, 2018 27.10 27.22 26.52 27.03 2,665,529 +0.20(+0.74%)
Feb 08, 2018 27.65 27.65 26.82 26.84 2,408,583 -0.65(-2.37%)
Feb 07, 2018 27.88 28.03 27.49 27.49 2,972,498 -0.41(-1.48%)
Feb 06, 2018 27.10 28.01 27.03 27.90 2,417,417 +0.25(+0.92%)
Feb 05, 2018 27.97 28.15 27.38 27.65 2,513,579 -0.38(-1.36%)
Feb 02, 2018 28.40 28.49 28.02 28.03 1,948,680 -0.23(-0.82%)
Feb 01, 2018 28.33 28.37 28.20 28.26 1,791,542 -0.04(-0.14%)
Jan 31, 2018 28.44 28.55 28.23 28.30 1,352,600 +0.04(+0.14%)
Jan 30, 2018 28.44 28.44 28.26 28.26 1,463,507 -0.33(-1.14%)
Jan 29, 2018 28.66 28.66 28.57 28.58 1,237,040 -0.07(-0.25%)
Jan 26, 2018 28.58 28.67 28.45 28.66 729,407 +0.27(+0.95%)
Jan 25, 2018 28.43 28.61 28.34 28.39 1,440,306 +0.14(+0.48%)
Jan 24, 2018 28.19 28.29 28.12 28.25 1,186,758 +0.26(+0.94%)
Jan 23, 2018 27.94 28.00 27.88 27.99 891,048 +0.05(+0.17%)
Jan 22, 2018 27.80 27.94 27.79 27.94 853,845 +0.12(+0.43%)
Jan 19, 2018 27.73 27.83 27.69 27.82 701,640 +0.32(+1.16%)
Jan 18, 2018 27.45 27.53 27.44 27.50 713,526 -0.08(-0.29%)
Jan 17, 2018 27.58 27.67 27.52 27.58 1,015,182 +0.17(+0.64%)
Jan 16, 2018 27.57 27.59 27.37 27.41 1,209,539 -0.12(-0.43%)
Jan 12, 2018 27.53 27.53 27.53 0 +0.18(+0.67%)
Jan 11, 2018 27.23 27.36 27.23 27.34 731,558 +0.17(+0.61%)
Jan 10, 2018 27.18 624,906 -0.05(-0.18%)
Jan 09, 2018 27.25 27.30 27.12 27.22 1,765,219 -0.25(-0.93%)
Jan 08, 2018 27.32 27.57 27.32 27.48 2,795,086 +0.18(+0.67%)
Jan 05, 2018 27.19 27.34 27.10 27.30 1,611,407 +0.38(+1.42%)
Jan 04, 2018 26.81 26.95 26.81 26.91 1,058,301 +0.23(+0.86%)
Jan 03, 2018 26.53 26.72 26.49 26.68 1,586,795 +0.25(+0.96%)
Jan 02, 2018 26.45 26.45 26.25 26.43 1,203,689 +0.23(+0.88%)
Dec 29, 2017 26.20 26.20 26.20 0 +0.16(+0.61%)
Dec 28, 2017 26.00 26.12 25.99 26.04 619,525 +0.18(+0.71%)
Dec 27, 2017 25.80 25.91 25.79 25.86 262,095 +0.14(+0.56%)
Dec 26, 2017 25.65 25.73 25.60 25.71 381,783 +0.06(+0.25%)
Dec 22, 2017 25.62 25.66 25.62 25.65 546,544 +0.10(+0.40%)
Dec 21, 2017 25.52 25.63 25.52 25.55 468,052 +0.09(+0.34%)
Dec 20, 2017 25.51 25.55 25.42 25.46 341,158 +0.21(+0.82%)
Dec 19, 2017 25.39 25.45 25.21 25.25 758,452 -0.22(-0.87%)
Dec 18, 2017 25.42 25.53 25.39 25.48 504,242 -0.03(-0.12%)
Dec 15, 2017 25.51 25.65 25.44 25.51 988,076 +0.06(+0.24%)
Dec 14, 2017 25.47 25.56 25.44 25.45 708,672 +0.11(+0.42%)
Dec 13, 2017 25.21 25.51 25.21 25.34 1,150,960 +0.27(+1.06%)
Dec 12, 2017 25.09 25.13 25.07 25.07 568,128 +0.04(+0.15%)
Dec 11, 2017 25.00 25.07 24.94 25.04 325,862 +0.05(+0.21%)
Dec 08, 2017 24.91 25.01 24.89 24.98 469,964 +0.03(+0.12%)
Dec 07, 2017 24.85 24.96 24.75 24.95 761,025 +0.08(+0.34%)
Dec 06, 2017 24.90 24.94 24.85 24.87 1,356,137 -0.24(-0.97%)
Dec 05, 2017 25.02 25.19 25.01 25.11 998,296 +0.32(+1.29%)
Dec 04, 2017 24.94 24.97 24.79 24.79 699,755 +0.03(+0.12%)
Dec 01, 2017 24.88 24.95 24.64 24.76 1,307,971 -0.11(-0.46%)
Nov 30, 2017 24.93 24.99 24.87 24.88 1,479,782 +0.14(+0.58%)
Nov 29, 2017 24.91 24.94 24.69 24.73 1,221,896 -0.05(-0.21%)
Nov 28, 2017 24.75 24.80 24.71 24.79 334,743 +0.09(+0.37%)
Nov 27, 2017 24.79 24.82 24.69 24.69 409,901 -0.07(-0.28%)
Nov 24, 2017 24.79 24.79 24.68 24.76 217,226 -0.12(-0.49%)
Nov 22, 2017 24.82 24.94 24.82 24.88 425,348 +0.21(+0.83%)
Nov 21, 2017 24.60 24.75 24.60 24.68 678,000 +0.07(+0.28%)
Nov 20, 2017 24.45 24.64 24.44 24.61 1,124,349 +0.13(+0.53%)
Nov 17, 2017 24.43 24.53 24.43 24.48 658,337 -0.01(-0.03%)
Nov 16, 2017 24.28 24.49 24.25 24.49 797,839 +0.24(+1.00%)
Nov 15, 2017 24.31 24.33 24.25 24.25 505,447 -0.06(-0.25%)
Nov 14, 2017 24.36 24.36 24.27 24.31 776,286 -0.17(-0.68%)
Nov 13, 2017 24.44 24.48 24.36 24.47 575,120 +0.03(+0.12%)
Nov 10, 2017 24.50 24.53 24.42 24.44 574,978 -0.02(-0.09%)
Nov 09, 2017 24.47 24.57 24.40 24.47 1,033,269 +0.16(+0.66%)
Nov 08, 2017 24.28 24.38 24.25 24.31 656,330 +0.01(+0.03%)
Nov 07, 2017 24.40 24.41 24.28 24.30 827,439 -0.01(-0.03%)
Nov 06, 2017 24.24 24.34 24.24 24.31 324,832 +0.08(+0.34%)
Nov 03, 2017 24.28 24.28 24.12 24.22 475,511 -0.08(-0.34%)
Nov 02, 2017 24.30 24.31 24.24 24.31 442,709 -0.04(-0.16%)
Nov 01, 2017 24.34 24.46 24.29 24.34 739,911 -0.08(-0.31%)
Oct 31, 2017 24.41 24.42 24.35 24.42 455,020 +0.04(+0.16%)
Oct 30, 2017 24.43 24.47 24.36 24.38 327,838 -0.04(-0.16%)
Oct 27, 2017 24.28 24.47 24.20 24.42 578,505 +0.30(+1.23%)
Oct 26, 2017 24.15 24.29 24.12 24.12 403,003 -0.06(-0.25%)
Oct 25, 2017 24.23 24.27 24.07 24.19 648,350 -0.02(-0.09%)
Oct 24, 2017 24.28 24.28 24.19 24.21 341,315 -0.08(-0.31%)
Oct 23, 2017 24.34 24.41 24.25 24.28 370,283 -0.12(-0.50%)
Oct 20, 2017 24.44 24.45 24.35 24.41 281,461 +0.01(+0.03%)
Oct 19, 2017 24.40 24.42 24.33 24.40 740,165 -0.11(-0.46%)
Oct 18, 2017 24.53 24.60 24.49 24.51 621,178 +0.03(+0.12%)
Oct 17, 2017 24.56 24.58 24.43 24.48 533,064 -0.14(-0.55%)
Oct 16, 2017 24.63 24.68 24.60 24.62 189,646 -0.05(-0.18%)
Oct 13, 2017 24.57 24.71 24.57 24.66 465,144 +0.12(+0.50%)
Oct 12, 2017 24.59 24.60 24.53 24.54 543,363 -0.12(-0.49%)
Oct 11, 2017 24.61 24.67 24.57 24.66 694,785 -0.03(-0.12%)
Oct 10, 2017 24.63 24.71 24.62 24.69 694,377 +0.14(+0.56%)
Oct 09, 2017 24.54 24.57 24.49 24.56 234,442 +0.09(+0.37%)
Oct 06, 2017 24.46 24.57 24.38 24.47 409,087 -0.11(-0.46%)
Oct 05, 2017 24.50 24.62 24.47 24.58 513,293 +0.04(+0.15%)
Oct 04, 2017 24.51 24.57 24.45 24.54 996,592 +0.02(+0.06%)
Oct 03, 2017 24.47 24.57 24.40 24.53 440,918 +0.12(+0.50%)
Oct 02, 2017 24.42 24.50 24.40 24.41 726,551 -0.19(-0.77%)
Sep 29, 2017 24.50 24.64 24.49 24.60 1,006,270 +0.16(+0.65%)
Sep 28, 2017 24.34 24.46 24.28 24.44 690,770 -0.08(-0.34%)
Sep 27, 2017 24.57 24.58 24.39 24.52 593,267 -0.11(-0.43%)
Sep 26, 2017 24.60 24.71 24.56 24.63 394,571 -0.05(-0.22%)
Sep 25, 2017 24.76 24.78 24.60 24.68 600,734 -0.10(-0.40%)
Sep 22, 2017 24.79 24.79 24.72 24.78 513,535 -0.03(-0.12%)
Sep 21, 2017 24.82 24.85 24.71 24.81 352,601 -0.01(-0.03%)
Sep 20, 2017 24.90 24.94 24.62 24.82 682,139 -0.10(-0.40%)
Sep 19, 2017 24.91 24.95 24.80 24.91 873,528 -0.05(-0.21%)
Sep 18, 2017 25.01 25.04 24.94 24.97 681,254 -0.08(-0.30%)
Sep 15, 2017 24.95 25.05 24.93 25.04 354,310 +0.23(+0.92%)
Sep 14, 2017 24.78 24.82 24.72 24.82 336,947 -0.12(-0.49%)
Sep 13, 2017 24.98 25.02 24.91 24.94 475,650 -0.06(-0.24%)
Sep 12, 2017 25.03 25.04 24.96 25.00 358,393 -0.03(-0.12%)
Sep 11, 2017 24.91 25.05 24.91 25.03 389,228 +0.24(+0.95%)
Sep 08, 2017 24.94 24.98 24.78 24.79 609,947 -0.12(-0.49%)
Sep 07, 2017 24.91 24.99 24.74 24.91 711,563 +0.30(+1.20%)
Sep 06, 2017 24.56 24.66 24.50 24.62 427,883 +0.34(+1.41%)
Sep 05, 2017 24.31 24.37 24.18 24.28 658,742 -0.13(-0.53%)
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.