Skip to main content

Malaysia Ishares MSCI ETF (NY: EWM )

22.67 -0.13 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.50 23.51 23.32 23.41 362,655 +0.14(+0.61%)
Aug 29, 2019 23.24 23.29 23.16 23.27 329,873 +0.02(+0.07%)
Aug 28, 2019 23.14 23.27 23.11 23.25 595,642 -0.01(-0.04%)
Aug 27, 2019 23.25 23.36 23.21 23.26 646,589 -0.02(-0.07%)
Aug 26, 2019 23.19 23.32 23.19 23.28 553,825 +0.08(+0.36%)
Aug 23, 2019 23.29 23.46 23.14 23.19 1,383,005 -0.18(-0.75%)
Aug 22, 2019 23.37 23.44 23.31 23.37 404,191 +0.04(+0.18%)
Aug 21, 2019 23.41 23.42 23.33 23.33 748,713 -0.05(-0.22%)
Aug 20, 2019 23.42 23.48 23.34 23.38 566,360 -0.01(-0.04%)
Aug 19, 2019 23.44 23.48 23.37 23.39 449,260 -0.05(-0.21%)
Aug 16, 2019 23.37 23.48 23.35 23.44 354,069 +0.24(+1.05%)
Aug 15, 2019 23.22 23.29 23.16 23.19 472,304 +0.02(+0.07%)
Aug 14, 2019 23.14 23.30 23.14 23.18 740,341 -0.25(-1.07%)
Aug 13, 2019 23.24 23.57 23.19 23.43 702,880 +0.03(+0.11%)
Aug 12, 2019 23.45 23.52 23.40 23.40 332,325 -0.23(-0.96%)
Aug 09, 2019 23.62 23.66 23.51 23.63 414,054 -0.03(-0.11%)
Aug 08, 2019 23.66 23.70 23.61 23.66 860,336 +0.22(+0.93%)
Aug 07, 2019 23.39 23.50 23.24 23.44 883,383 -0.09(-0.39%)
Aug 06, 2019 23.59 23.69 23.51 23.53 1,005,662 +0.24(+1.04%)
Aug 05, 2019 23.45 23.47 23.17 23.29 1,478,650 -0.47(-1.98%)
Aug 02, 2019 23.92 24.05 23.71 23.76 1,023,688 -0.27(-1.12%)
Aug 01, 2019 24.20 24.38 23.96 24.02 1,791,170 -0.20(-0.83%)
Jul 31, 2019 24.24 24.35 23.84 24.23 1,851,611 -0.12(-0.48%)
Jul 30, 2019 24.44 24.44 24.23 24.34 768,954 -0.16(-0.65%)
Jul 29, 2019 24.42 24.53 24.40 24.50 379,426 -0.08(-0.34%)
Jul 26, 2019 24.61 24.77 24.56 24.59 411,312 -0.05(-0.20%)
Jul 25, 2019 24.75 24.75 24.56 24.64 841,359 -0.11(-0.44%)
Jul 24, 2019 24.70 24.79 24.70 24.75 408,792 -0.02(-0.07%)
Jul 23, 2019 24.86 24.86 24.75 24.76 552,573 -0.07(-0.27%)
Jul 22, 2019 24.75 24.89 24.75 24.83 299,948 +0.04(+0.17%)
Jul 19, 2019 24.92 24.95 24.75 24.79 569,086 -0.12(-0.47%)
Jul 18, 2019 24.75 24.94 24.75 24.90 601,055 +0.15(+0.61%)
Jul 17, 2019 24.85 24.87 24.75 24.75 408,916 -0.24(-0.97%)
Jul 16, 2019 25.07 25.10 24.96 25.00 388,964 -0.16(-0.63%)
Jul 15, 2019 25.11 25.25 25.11 25.16 206,356 +0.13(+0.50%)
Jul 12, 2019 25.01 25.08 24.98 25.03 297,184 -0.09(-0.37%)
Jul 11, 2019 25.27 25.27 25.06 25.12 790,244 -0.03(-0.10%)
Jul 10, 2019 25.23 25.27 25.15 25.15 598,767 -0.06(-0.23%)
Jul 09, 2019 25.14 25.27 25.02 25.21 501,971 +0.01(+0.03%)
Jul 08, 2019 25.02 25.20 24.95 25.20 669,855 +0.13(+0.50%)
Jul 05, 2019 25.07 25.11 24.97 25.07 556,565 -0.15(-0.60%)
Jul 03, 2019 25.14 25.24 25.14 25.22 261,765 +0.04(+0.17%)
Jul 02, 2019 25.33 25.42 25.17 25.18 600,703 -0.08(-0.33%)
Jul 01, 2019 25.16 25.27 25.14 25.27 1,266,476 +0.34(+1.35%)
Jun 28, 2019 25.01 25.04 24.93 24.93 801,873 -0.06(-0.23%)
Jun 27, 2019 24.90 25.04 24.90 24.99 564,467 +0.08(+0.30%)
Jun 26, 2019 24.90 25.03 24.89 24.91 557,859 +0.01(+0.03%)
Jun 25, 2019 24.86 24.95 24.83 24.90 832,088 +0.01(+0.03%)
Jun 24, 2019 24.89 24.96 24.83 24.90 529,537 -0.06(-0.24%)
Jun 21, 2019 25.04 25.05 24.95 24.95 1,132,091 -0.08(-0.30%)
Jun 20, 2019 25.00 25.14 24.95 25.03 1,059,564 +0.33(+1.32%)
Jun 19, 2019 24.64 24.84 24.49 24.70 854,184 +0.16(+0.65%)
Jun 18, 2019 24.33 24.59 24.33 24.54 905,787 +0.39(+1.60%)
Jun 17, 2019 24.08 24.20 24.02 24.16 640,423 +0.07(+0.30%)
Jun 14, 2019 24.14 24.16 24.06 24.08 791,434 -0.16(-0.68%)
Jun 13, 2019 24.29 24.34 24.14 24.25 526,329 -0.13(-0.54%)
Jun 12, 2019 24.46 24.46 24.32 24.38 641,992 -0.11(-0.44%)
Jun 11, 2019 24.42 24.57 24.42 24.49 610,493 +0.05(+0.20%)
Jun 10, 2019 24.46 24.52 24.41 24.44 909,830 -0.02(-0.07%)
Jun 07, 2019 24.52 24.65 24.41 24.46 1,984,961 +0.04(+0.17%)
Jun 06, 2019 24.45 24.53 24.39 24.41 937,378 +0.02(+0.10%)
Jun 05, 2019 24.47 24.54 24.37 24.39 1,045,320 -0.02(-0.07%)
Jun 04, 2019 24.33 24.46 24.24 24.41 1,421,114 -0.03(-0.14%)
Jun 03, 2019 24.40 24.54 24.33 24.44 924,751 +0.04(+0.17%)
May 31, 2019 24.27 24.51 24.15 24.40 1,765,097 +0.29(+1.20%)
May 30, 2019 24.09 24.19 24.04 24.11 842,103 +0.20(+0.83%)
May 29, 2019 23.61 23.92 23.60 23.91 1,791,862 +0.44(+1.90%)
May 28, 2019 23.62 23.71 23.47 23.47 1,046,893 +0.23(+0.99%)
May 24, 2019 23.31 23.34 23.23 23.24 548,990 -0.01(-0.04%)
May 23, 2019 23.29 23.29 23.15 23.24 814,960 -0.11(-0.46%)
May 22, 2019 23.36 23.38 23.29 23.35 722,680 -0.03(-0.14%)
May 21, 2019 23.43 23.43 23.34 23.38 966,835 +0.02(+0.11%)
May 20, 2019 23.31 23.40 23.24 23.36 657,230 -0.06(-0.25%)
May 17, 2019 23.38 23.57 23.32 23.42 764,361 -0.07(-0.28%)
May 16, 2019 23.57 23.70 23.42 23.48 1,023,069 -0.12(-0.49%)
May 15, 2019 23.48 23.63 23.48 23.60 573,045 +0.15(+0.63%)
May 14, 2019 23.42 23.51 23.35 23.45 1,447,071 +0.29(+1.24%)
May 13, 2019 23.26 23.30 23.08 23.16 1,885,356 -0.51(-2.16%)
May 10, 2019 23.69 23.69 23.42 23.67 1,957,402 -0.11(-0.45%)
May 09, 2019 23.73 23.84 23.54 23.78 2,025,620 -0.16(-0.65%)
May 08, 2019 24.08 24.11 23.92 23.94 1,973,487 -0.04(-0.17%)
May 07, 2019 24.23 24.23 23.89 23.98 1,586,558 -0.20(-0.82%)
May 06, 2019 24.11 24.20 24.03 24.18 948,759 -0.25(-1.01%)
May 03, 2019 24.30 24.50 24.30 24.42 776,502 +0.27(+1.13%)
May 02, 2019 24.19 24.21 23.99 24.15 651,555 -0.17(-0.71%)
May 01, 2019 24.50 24.59 24.25 24.32 865,734 -0.15(-0.61%)
Apr 30, 2019 24.46 24.50 24.35 24.47 433,411 +0.02(+0.10%)
Apr 29, 2019 24.43 24.47 24.36 24.45 675,569 -0.03(-0.13%)
Apr 26, 2019 24.43 24.55 24.41 24.48 415,567 +0.16(+0.64%)
Apr 25, 2019 24.27 24.36 24.15 24.32 1,167,279 +0.07(+0.31%)
Apr 24, 2019 24.46 24.52 24.24 24.25 698,796 -0.16(-0.64%)
Apr 23, 2019 24.27 24.42 24.24 24.41 791,533 +0.26(+1.06%)
Apr 22, 2019 24.25 24.25 24.11 24.15 630,271 +0.12(+0.48%)
Apr 18, 2019 24.02 24.08 23.98 24.04 662,017 -0.10(-0.41%)
Apr 17, 2019 24.14 24.18 24.06 24.13 772,376 -0.06(-0.24%)
Apr 16, 2019 24.19 24.26 24.10 24.19 680,369 -0.21(-0.88%)
Apr 15, 2019 24.32 24.41 24.23 24.41 616,184 +0.08(+0.34%)
Apr 12, 2019 24.38 24.42 24.30 24.32 573,635 +0.17(+0.72%)
Apr 11, 2019 24.25 24.28 24.06 24.15 796,303 -0.45(-1.84%)
Apr 10, 2019 24.60 24.65 24.56 24.60 393,420 -0.05(-0.20%)
Apr 09, 2019 24.71 24.74 24.64 24.65 662,763 -0.14(-0.56%)
Apr 08, 2019 24.69 24.84 24.64 24.79 791,922 -0.02(-0.07%)
Apr 05, 2019 24.58 24.88 24.57 24.81 2,462,201 +0.11(+0.43%)
Apr 04, 2019 24.64 24.80 24.64 24.70 881,470 +0.09(+0.37%)
Apr 03, 2019 24.60 24.73 24.60 24.61 780,960 +0.26(+1.05%)
Apr 02, 2019 24.45 24.50 24.34 24.36 551,672 -0.11(-0.44%)
Apr 01, 2019 24.41 24.52 24.37 24.46 637,943 -0.20(-0.80%)
Mar 29, 2019 24.66 24.68 24.56 24.66 528,715 +0.07(+0.30%)
Mar 28, 2019 24.60 24.66 24.48 24.59 771,802 +0.10(+0.40%)
Mar 27, 2019 24.58 24.60 24.46 24.49 952,906 -0.27(-1.10%)
Mar 26, 2019 24.77 24.83 24.65 24.76 480,036 -0.01(-0.03%)
Mar 25, 2019 24.66 24.83 24.63 24.77 570,145 +0.08(+0.33%)
Mar 22, 2019 25.03 25.06 24.61 24.69 1,359,485 -0.58(-2.31%)
Mar 21, 2019 25.20 25.27 25.15 25.27 971,152 -0.18(-0.71%)
Mar 20, 2019 25.39 25.59 25.22 25.45 1,074,821 +0.06(+0.23%)
Mar 19, 2019 25.38 25.46 25.32 25.39 903,549 -0.06(-0.23%)
Mar 18, 2019 25.31 25.48 25.31 25.45 901,395 +0.26(+1.05%)
Mar 15, 2019 25.00 25.22 25.00 25.19 880,909 +0.26(+1.06%)
Mar 14, 2019 24.92 24.97 24.79 24.93 637,337 -0.10(-0.39%)
Mar 13, 2019 25.02 25.09 24.99 25.02 562,058 +0.04(+0.16%)
Mar 12, 2019 24.93 25.05 24.90 24.98 511,004 +0.03(+0.13%)
Mar 11, 2019 24.83 24.95 24.79 24.95 553,012 +0.09(+0.36%)
Mar 08, 2019 24.89 24.90 24.77 24.86 1,102,108 -0.04(-0.17%)
Mar 07, 2019 25.14 25.14 24.88 24.90 905,202 -0.23(-0.92%)
Mar 06, 2019 25.12 25.19 25.07 25.13 866,188 -0.08(-0.33%)
Mar 05, 2019 25.03 25.24 25.01 25.21 797,678 +0.19(+0.76%)
Mar 04, 2019 25.06 25.13 24.87 25.02 1,245,751 -0.07(-0.26%)
Mar 01, 2019 25.25 25.25 25.08 25.09 1,320,029 -0.08(-0.33%)
Feb 28, 2019 25.45 25.45 25.15 25.17 1,242,802 -0.36(-1.42%)
Feb 27, 2019 25.64 25.64 25.48 25.53 994,522 -0.24(-0.93%)
Feb 26, 2019 25.72 25.88 25.68 25.77 670,627 -0.04(-0.16%)
Feb 25, 2019 25.69 25.91 25.69 25.81 1,410,396 +0.18(+0.71%)
Feb 22, 2019 25.64 25.72 25.56 25.63 640,165 -0.08(-0.32%)
Feb 21, 2019 25.82 25.82 25.63 25.72 688,252 -0.12(-0.45%)
Feb 20, 2019 25.87 25.89 25.75 25.83 1,109,355 +0.31(+1.23%)
Feb 19, 2019 25.34 25.59 25.34 25.52 832,512 +0.36(+1.44%)
Feb 15, 2019 25.17 25.25 25.12 25.16 856,750 +0.01(+0.03%)
Feb 14, 2019 25.06 25.20 24.96 25.15 1,592,498 +0.10(+0.39%)
Feb 13, 2019 25.14 25.28 24.95 25.05 1,074,708 -0.12(-0.46%)
Feb 12, 2019 25.24 25.26 25.16 25.16 636,757 +0.01(+0.03%)
Feb 11, 2019 25.16 25.25 25.14 25.16 1,008,695 -0.02(-0.10%)
Feb 08, 2019 25.19 25.30 25.10 25.18 2,520,961 -0.13(-0.52%)
Feb 07, 2019 25.41 25.41 25.12 25.31 1,746,033 +0.11(+0.42%)
Feb 06, 2019 25.57 25.57 25.20 25.20 1,253,434 -0.37(-1.45%)
Feb 05, 2019 25.34 25.60 25.32 25.58 794,368 +0.32(+1.27%)
Feb 04, 2019 25.20 25.37 25.18 25.25 709,608 +0.09(+0.36%)
Feb 01, 2019 25.23 25.27 25.12 25.16 1,371,626 -0.17(-0.68%)
Jan 31, 2019 25.12 25.34 25.07 25.34 2,251,192 +0.10(+0.39%)
Jan 30, 2019 24.98 25.33 24.86 25.24 1,684,343 +0.18(+0.72%)
Jan 29, 2019 25.11 25.11 24.99 25.06 1,049,658 -0.12(-0.49%)
Jan 28, 2019 25.04 25.18 25.01 25.18 877,982 -0.06(-0.23%)
Jan 25, 2019 25.18 25.31 25.14 25.24 1,072,850 +0.23(+0.92%)
Jan 24, 2019 24.88 25.04 24.88 25.01 610,688 +0.12(+0.50%)
Jan 23, 2019 24.95 24.95 24.78 24.88 852,562 +0.02(+0.07%)
Jan 22, 2019 25.04 25.07 24.81 24.87 1,145,085 -0.27(-1.08%)
Jan 18, 2019 25.07 25.21 25.07 25.14 1,191,705 +0.07(+0.30%)
Jan 17, 2019 24.83 25.18 24.83 25.07 1,668,712 +0.21(+0.83%)
Jan 16, 2019 24.78 24.97 24.78 24.86 1,221,200 +0.09(+0.37%)
Jan 15, 2019 24.83 24.89 24.72 24.77 1,352,790 -0.07(-0.27%)
Jan 14, 2019 24.78 24.95 24.75 24.83 842,897 -0.07(-0.30%)
Jan 11, 2019 24.92 25.02 24.81 24.91 1,140,836 -0.16(-0.66%)
Jan 10, 2019 24.75 25.09 24.75 25.07 1,311,177 +0.28(+1.13%)
Jan 09, 2019 24.54 24.92 24.54 24.79 1,306,195 +0.09(+0.37%)
Jan 08, 2019 24.59 24.75 24.58 24.70 1,025,207 +0.09(+0.37%)
Jan 07, 2019 24.70 24.71 24.52 24.61 1,327,057 -0.15(-0.60%)
Jan 04, 2019 24.41 24.84 24.34 24.76 1,353,779 +0.35(+1.42%)
Jan 03, 2019 24.50 24.58 24.27 24.41 1,398,278 -0.05(-0.20%)
Jan 02, 2019 24.29 24.57 24.27 24.46 1,221,375 -0.06(-0.24%)
Dec 31, 2018 24.65 24.69 24.44 24.52 898,392 -0.09(-0.37%)
Dec 28, 2018 24.48 24.69 24.43 24.61 1,646,728 +0.19(+0.78%)
Dec 27, 2018 24.24 24.47 24.23 24.42 1,938,531 +0.25(+1.02%)
Dec 26, 2018 24.01 24.19 23.94 24.18 990,941 +0.22(+0.93%)
Dec 24, 2018 23.95 24.13 23.92 23.95 919,395 +0.09(+0.38%)
Dec 21, 2018 23.92 24.08 23.81 23.86 2,306,075 +0.10(+0.42%)
Dec 20, 2018 23.77 23.91 23.56 23.76 1,685,132 +0.30(+1.30%)
Dec 19, 2018 23.80 24.00 23.25 23.46 2,652,034 -0.18(-0.77%)
Dec 18, 2018 23.62 23.76 23.47 23.64 1,657,315 +0.01(+0.06%)
Dec 17, 2018 23.76 23.80 23.56 23.63 963,624 -0.32(-1.32%)
Dec 14, 2018 23.88 24.09 23.88 23.94 1,319,176 -0.04(-0.17%)
Dec 13, 2018 24.05 24.14 23.97 23.98 1,976,647 -0.02(-0.10%)
Dec 12, 2018 24.01 24.09 23.92 24.01 2,093,013 +0.34(+1.44%)
Dec 11, 2018 23.86 23.88 23.57 23.67 4,197,455 -0.20(-0.85%)
Dec 10, 2018 23.98 24.07 23.61 23.87 3,828,154 -0.18(-0.74%)
Dec 07, 2018 24.44 24.56 24.05 24.05 3,914,407 -0.40(-1.62%)
Dec 06, 2018 24.27 24.47 24.07 24.44 3,668,527 -0.08(-0.33%)
Dec 04, 2018 24.80 24.90 24.46 24.52 1,895,180 -0.30(-1.21%)
Dec 03, 2018 24.73 24.84 24.61 24.82 1,438,046 +0.49(+2.03%)
Nov 30, 2018 24.44 24.48 24.24 24.33 1,573,942 -0.25(-1.02%)
Nov 29, 2018 24.60 24.71 24.53 24.58 1,163,140 -0.04(-0.16%)
Nov 28, 2018 24.38 24.73 24.23 24.62 1,847,335 +0.15(+0.60%)
Nov 27, 2018 24.28 24.50 24.22 24.48 1,472,583 -0.15(-0.59%)
Nov 26, 2018 24.52 24.64 24.51 24.62 952,949 +0.23(+0.96%)
Nov 23, 2018 24.47 24.52 24.38 24.39 618,135 -0.27(-1.08%)
Nov 21, 2018 24.65 24.65 24.65 0 +0.37(+1.53%)
Nov 20, 2018 24.40 24.48 24.19 24.28 1,788,267 -0.28(-1.15%)
Nov 19, 2018 24.71 24.71 24.52 24.56 1,023,194 -0.30(-1.20%)
Nov 16, 2018 24.60 24.99 24.54 24.86 1,385,524 +0.23(+0.95%)
Nov 15, 2018 24.28 24.82 24.20 24.63 1,778,411 +0.37(+1.53%)
Nov 14, 2018 24.43 24.48 24.12 24.26 1,751,416 -0.02(-0.10%)
Nov 13, 2018 24.17 24.44 24.14 24.28 1,312,523 +0.11(+0.44%)
Nov 12, 2018 24.28 24.34 24.13 24.18 1,048,709 -0.28(-1.16%)
Nov 09, 2018 24.65 24.65 24.35 24.46 1,009,922 -0.36(-1.44%)
Nov 08, 2018 24.90 25.08 24.76 24.82 1,335,664 -0.35(-1.38%)
Nov 07, 2018 25.00 25.20 25.00 25.16 1,467,486 +0.29(+1.17%)
Nov 06, 2018 24.74 24.96 24.73 24.87 766,481 +0.04(+0.16%)
Nov 05, 2018 24.67 24.89 24.67 24.83 1,442,715 +0.03(+0.13%)
Nov 02, 2018 24.82 25.00 24.56 24.80 2,095,089 -0.07(-0.29%)
Nov 01, 2018 24.58 24.89 24.49 24.87 1,524,160 +0.40(+1.62%)
Oct 31, 2018 24.55 24.55 24.41 24.48 1,274,533 +0.16(+0.67%)
Oct 30, 2018 24.10 24.31 24.08 24.31 723,091 +0.29(+1.21%)
Oct 29, 2018 24.24 24.39 23.79 24.02 1,140,223 -0.21(-0.87%)
Oct 26, 2018 24.22 24.37 23.97 24.23 1,340,427 -0.10(-0.40%)
Oct 25, 2018 24.19 24.56 24.18 24.33 1,149,360 +0.21(+0.87%)
Oct 24, 2018 24.46 24.47 24.09 24.12 1,024,833 -0.46(-1.88%)
Oct 23, 2018 24.35 24.65 24.31 24.58 843,915 -0.14(-0.56%)
Oct 22, 2018 24.83 24.85 24.61 24.72 760,284 -0.16(-0.65%)
Oct 19, 2018 24.88 25.07 24.82 24.88 979,034 +0.13(+0.52%)
Oct 18, 2018 24.97 25.03 24.63 24.75 1,056,732 -0.28(-1.13%)
Oct 17, 2018 25.12 25.14 24.96 25.03 1,400,877 -0.33(-1.31%)
Oct 16, 2018 25.14 25.37 25.13 25.37 922,585 +0.40(+1.62%)
Oct 15, 2018 25.03 25.09 24.87 24.96 728,075 -0.11(-0.45%)
Oct 12, 2018 25.03 25.09 24.80 25.07 1,306,573 +0.36(+1.44%)
Oct 11, 2018 24.69 24.93 24.43 24.72 3,174,834 +0.15(+0.59%)
Oct 10, 2018 24.94 24.99 24.53 24.57 2,867,388 -0.95(-3.71%)
Oct 09, 2018 25.50 25.67 25.42 25.52 994,840 -0.18(-0.69%)
Oct 08, 2018 25.45 25.71 25.37 25.70 923,902 -0.02(-0.09%)
Oct 05, 2018 25.71 25.79 25.52 25.72 1,238,125 +0.02(+0.06%)
Oct 04, 2018 25.99 26.15 25.62 25.71 1,472,675 -0.27(-1.03%)
Oct 03, 2018 26.25 26.29 25.94 25.97 1,033,234 -0.33(-1.26%)
Oct 02, 2018 26.23 26.40 26.19 26.30 1,417,814 +0.19(+0.71%)
Oct 01, 2018 26.25 26.28 26.09 26.12 408,914 -0.06(-0.25%)
Sep 28, 2018 26.18 26.33 26.13 26.18 881,180 -0.08(-0.31%)
Sep 27, 2018 26.27 26.36 26.21 26.26 862,612 +0.06(+0.25%)
Sep 26, 2018 26.23 26.50 26.18 26.20 1,361,298 -0.04(-0.15%)
Sep 25, 2018 26.21 26.29 26.18 26.24 730,433 -0.02(-0.06%)
Sep 24, 2018 26.29 26.32 26.14 26.26 1,131,683 -0.18(-0.67%)
Sep 21, 2018 26.39 26.47 26.28 26.43 1,143,236 -0.05(-0.18%)
Sep 20, 2018 26.47 26.52 26.38 26.48 700,657 +0.09(+0.34%)
Sep 19, 2018 26.25 26.43 26.25 26.39 799,007 +0.16(+0.62%)
Sep 18, 2018 26.13 26.32 26.03 26.23 662,569 +0.04(+0.15%)
Sep 17, 2018 26.22 26.28 26.13 26.19 609,479 -0.02(-0.09%)
Sep 14, 2018 26.32 26.39 26.09 26.22 2,078,533 +0.06(+0.25%)
Sep 13, 2018 26.13 26.31 26.00 26.15 1,504,027 +0.15(+0.59%)
Sep 12, 2018 25.74 26.16 25.71 26.00 2,103,677 +0.11(+0.44%)
Sep 11, 2018 25.64 25.90 25.55 25.88 662,813 +0.20(+0.79%)
Sep 10, 2018 25.92 25.97 25.67 25.68 806,250 -0.13(-0.50%)
Sep 07, 2018 25.99 26.05 25.76 25.81 1,108,518 -0.20(-0.78%)
Sep 06, 2018 26.10 26.21 25.92 26.01 922,726 -0.04(-0.16%)
Sep 05, 2018 25.96 26.09 25.89 26.05 1,273,928 -0.12(-0.46%)
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.