Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.89 17.72 16.73 17.61 682,068 +0.93(+5.55%)
Mar 30, 2020 16.82 16.89 16.40 16.68 789,201 +0.03(+0.19%)
Mar 27, 2020 16.66 16.90 15.74 16.65 1,083,376 -0.54(-3.12%)
Mar 26, 2020 16.25 17.23 16.15 17.18 499,106 +0.94(+5.80%)
Mar 25, 2020 15.54 17.40 15.25 16.24 2,422,387 +0.89(+5.82%)
Mar 24, 2020 15.64 15.90 15.09 15.35 792,179 +0.59(+4.02%)
Mar 23, 2020 15.57 15.57 14.39 14.76 958,962 -0.67(-4.37%)
Mar 20, 2020 16.52 16.77 15.43 15.43 648,818 -0.23(-1.45%)
Mar 19, 2020 14.84 16.12 14.44 15.66 812,821 +1.17(+8.07%)
Mar 18, 2020 16.03 16.21 14.25 14.49 500,379 -2.68(-15.61%)
Mar 17, 2020 17.08 17.48 16.58 17.17 787,531 +0.68(+4.14%)
Mar 16, 2020 17.87 18.52 16.49 16.49 516,544 -2.58(-13.54%)
Mar 13, 2020 20.08 20.33 18.78 19.07 527,527 +0.63(+3.39%)
Mar 12, 2020 19.31 19.47 18.43 18.44 664,405 -1.90(-9.34%)
Mar 11, 2020 20.98 21.23 20.27 20.34 719,297 -1.04(-4.86%)
Mar 10, 2020 21.51 21.60 20.90 21.38 677,171 +0.48(+2.29%)
Mar 09, 2020 21.05 21.12 20.30 20.90 2,411,007 -1.26(-5.68%)
Mar 06, 2020 21.93 22.19 21.71 22.16 779,346 -0.03(-0.15%)
Mar 05, 2020 22.69 22.77 22.11 22.19 2,243,299 -1.17(-5.01%)
Mar 04, 2020 23.18 23.36 23.07 23.36 333,338 +0.45(+1.99%)
Mar 03, 2020 23.22 23.53 22.83 22.91 641,332 -0.32(-1.36%)
Mar 02, 2020 22.09 23.38 22.09 23.23 542,870 +1.33(+6.08%)
Feb 28, 2020 22.33 22.34 21.72 21.89 730,952 -0.52(-2.32%)
Feb 27, 2020 22.54 22.91 22.02 22.41 680,804 -0.57(-2.47%)
Feb 26, 2020 23.23 23.40 22.98 22.98 892,195 -0.38(-1.62%)
Feb 25, 2020 23.61 23.79 23.23 23.36 1,158,349 -0.25(-1.05%)
Feb 24, 2020 23.89 23.89 23.40 23.61 866,783 -0.91(-3.71%)
Feb 21, 2020 24.43 24.60 24.14 24.52 1,092,488 +0.06(+0.23%)
Feb 20, 2020 24.44 24.52 24.27 24.46 729,423 -0.11(-0.46%)
Feb 19, 2020 24.77 24.83 24.44 24.57 765,979 -0.18(-0.72%)
Feb 18, 2020 25.13 25.13 24.70 24.75 388,249 -0.59(-2.34%)
Feb 14, 2020 25.29 25.44 25.17 25.35 257,360 +0.11(+0.45%)
Feb 13, 2020 25.28 25.32 25.12 25.23 276,672 -0.44(-1.71%)
Feb 12, 2020 25.75 25.88 25.54 25.67 598,232 +0.18(+0.70%)
Feb 11, 2020 25.30 25.58 25.30 25.49 328,394 +0.14(+0.54%)
Feb 10, 2020 25.50 25.50 25.22 25.35 420,294 -0.30(-1.17%)
Feb 07, 2020 25.83 25.95 25.56 25.65 461,032 -0.41(-1.56%)
Feb 06, 2020 26.16 26.21 25.96 26.06 585,440 -0.10(-0.37%)
Feb 05, 2020 26.44 26.44 26.06 26.16 664,674 +0.33(+1.29%)
Feb 04, 2020 25.85 26.07 25.77 25.82 911,801 +0.58(+2.28%)
Feb 03, 2020 25.04 25.50 25.04 25.25 407,071 +0.34(+1.37%)
Jan 31, 2020 24.92 25.00 24.69 24.91 589,835 -0.13(-0.52%)
Jan 30, 2020 24.95 25.17 24.64 25.04 1,065,576 +0.08(+0.33%)
Jan 29, 2020 25.26 25.34 24.96 24.96 464,744 -0.40(-1.57%)
Jan 28, 2020 25.17 25.40 25.17 25.35 345,535 +0.19(+0.74%)
Jan 27, 2020 25.22 25.25 24.85 25.17 1,291,591 -0.86(-3.31%)
Jan 24, 2020 26.01 26.19 25.77 26.03 743,389 +0.11(+0.44%)
Jan 23, 2020 26.11 26.17 25.61 25.91 582,869 -0.28(-1.09%)
Jan 22, 2020 26.27 26.43 26.12 26.20 394,129 -0.01(-0.03%)
Jan 21, 2020 27.07 27.08 26.12 26.21 1,299,661 -1.15(-4.21%)
Jan 17, 2020 27.51 27.53 27.33 27.36 512,750 +0.00(+0.00%)
Jan 16, 2020 27.34 27.44 27.25 27.36 435,820 +0.09(+0.33%)
Jan 15, 2020 27.63 27.65 27.07 27.27 849,094 -0.45(-1.64%)
Jan 14, 2020 27.89 27.95 27.64 27.72 743,749 -0.16(-0.58%)
Jan 13, 2020 27.96 28.11 27.75 27.89 556,248 -0.13(-0.46%)
Jan 10, 2020 27.65 28.09 27.57 28.02 878,719 +0.33(+1.20%)
Jan 09, 2020 28.11 28.11 27.51 27.68 539,978 -0.14(-0.50%)
Jan 08, 2020 27.69 28.02 27.69 27.82 873,264 +0.14(+0.51%)
Jan 07, 2020 27.53 27.86 27.36 27.68 505,764 +0.28(+1.04%)
Jan 06, 2020 27.27 27.46 27.01 27.40 372,544 -0.11(-0.40%)
Jan 03, 2020 27.44 27.66 27.24 27.51 586,633 -0.19(-0.67%)
Jan 02, 2020 27.39 27.94 27.08 27.69 788,107 +0.63(+2.31%)
Dec 31, 2019 27.03 27.32 26.90 27.07 244,553 +0.19(+0.69%)
Dec 30, 2019 27.13 27.14 26.73 26.88 687,453 -0.29(-1.08%)
Dec 27, 2019 27.23 27.33 26.91 27.17 258,099 -0.09(-0.33%)
Dec 26, 2019 27.20 27.32 27.10 27.26 363,801 +0.07(+0.24%)
Dec 24, 2019 27.25 27.38 27.05 27.20 165,252 +0.02(+0.09%)
Dec 23, 2019 27.59 27.59 27.04 27.17 436,675 -0.29(-1.06%)
Dec 20, 2019 27.43 27.48 27.20 27.46 749,054 +0.19(+0.71%)
Dec 19, 2019 27.29 27.43 27.10 27.27 742,309 +0.06(+0.21%)
Dec 18, 2019 27.62 27.69 27.07 27.21 929,584 -0.15(-0.53%)
Dec 17, 2019 27.75 27.75 27.34 27.36 846,507 -0.22(-0.80%)
Dec 16, 2019 27.64 27.82 27.45 27.58 1,334,564 +0.08(+0.28%)
Dec 13, 2019 27.55 27.79 27.32 27.50 774,508 +0.33(+1.22%)
Dec 12, 2019 27.11 27.39 26.95 27.17 574,565 +0.30(+1.12%)
Dec 11, 2019 26.66 27.12 26.66 26.87 486,635 +0.42(+1.59%)
Dec 10, 2019 26.38 26.61 26.38 26.45 308,647 -0.06(-0.21%)
Dec 09, 2019 26.43 26.72 26.38 26.51 498,184 +0.09(+0.34%)
Dec 06, 2019 26.58 26.64 26.29 26.42 1,488,053 +0.04(+0.15%)
Dec 05, 2019 26.42 26.52 25.96 26.38 1,481,199 +0.96(+3.79%)
Dec 04, 2019 24.81 25.57 24.67 25.41 1,543,642 +0.85(+3.46%)
Dec 03, 2019 24.47 24.59 24.24 24.56 1,822,659 +0.09(+0.36%)
Dec 02, 2019 24.47 24.64 24.32 24.47 1,059,629 +0.17(+0.70%)
Nov 29, 2019 24.77 24.77 24.29 24.30 821,156 -0.29(-1.19%)
Nov 27, 2019 25.17 25.17 24.24 24.59 1,122,148 -0.49(-1.97%)
Nov 26, 2019 25.55 25.55 24.79 25.09 713,176 -0.53(-2.09%)
Nov 25, 2019 26.08 26.17 25.56 25.62 539,958 -0.15(-0.57%)
Nov 22, 2019 26.05 26.17 25.57 25.77 617,657 -0.32(-1.24%)
Nov 21, 2019 26.02 26.54 25.93 26.09 419,187 -0.49(-1.83%)
Nov 20, 2019 26.08 26.64 25.88 26.58 2,440,253 -0.01(-0.03%)
Nov 19, 2019 26.64 26.64 26.21 26.59 744,541 -0.37(-1.38%)
Nov 18, 2019 27.09 27.18 26.67 26.96 1,214,182 +0.00(+0.00%)
Nov 15, 2019 26.50 27.33 26.21 26.96 2,241,706 +2.61(+10.72%)
Nov 14, 2019 24.21 24.57 24.17 24.35 1,062,653 -0.56(-2.24%)
Nov 13, 2019 24.24 25.02 24.07 24.91 2,122,350 -0.28(-1.13%)
Nov 12, 2019 24.42 25.45 24.11 25.19 2,002,484 -1.27(-4.81%)
Nov 11, 2019 26.58 26.70 26.22 26.47 684,814 -0.69(-2.54%)
Nov 08, 2019 27.09 27.37 26.97 27.15 296,919 -0.11(-0.39%)
Nov 07, 2019 27.18 27.38 26.94 27.26 1,553,653 +0.22(+0.81%)
Nov 06, 2019 27.28 27.38 26.77 27.04 665,860 -0.46(-1.68%)
Nov 05, 2019 27.87 27.95 27.25 27.50 867,519 -0.82(-2.89%)
Nov 04, 2019 28.53 28.54 28.05 28.32 291,820 -0.21(-0.74%)
Nov 01, 2019 27.84 28.66 27.81 28.53 200,784 +0.56(+1.98%)
Oct 31, 2019 28.11 28.11 27.60 27.98 310,469 -0.19(-0.68%)
Oct 30, 2019 28.63 28.76 27.58 28.17 653,337 -0.99(-3.39%)
Oct 29, 2019 29.41 29.46 29.03 29.16 386,470 -0.54(-1.83%)
Oct 28, 2019 29.66 29.93 29.66 29.70 552,679 +0.18(+0.60%)
Oct 25, 2019 29.95 29.95 29.44 29.52 318,269 -0.45(-1.49%)
Oct 24, 2019 29.56 30.08 29.50 29.97 307,988 +0.44(+1.50%)
Oct 23, 2019 29.83 29.97 29.36 29.52 280,080 -0.30(-1.02%)
Oct 22, 2019 30.10 30.18 29.64 29.83 541,334 -0.29(-0.97%)
Oct 21, 2019 30.73 30.92 29.58 30.12 866,907 -1.62(-5.11%)
Oct 18, 2019 31.81 32.03 31.70 31.74 229,168 +0.03(+0.10%)
Oct 17, 2019 31.68 31.76 31.61 31.71 67,530 +0.39(+1.24%)
Oct 16, 2019 31.18 31.36 31.12 31.32 98,097 -0.10(-0.31%)
Oct 15, 2019 31.50 31.50 31.26 31.42 95,980 +0.10(+0.32%)
Oct 14, 2019 31.56 31.65 31.30 31.31 110,879 -0.15(-0.48%)
Oct 11, 2019 31.08 31.63 31.08 31.46 272,114 +0.76(+2.48%)
Oct 10, 2019 30.47 30.82 30.40 30.70 264,479 +0.34(+1.12%)
Oct 09, 2019 30.26 30.44 30.26 30.36 195,535 +0.33(+1.11%)
Oct 08, 2019 30.55 30.55 30.01 30.03 457,361 -0.49(-1.59%)
Oct 07, 2019 30.82 30.82 30.48 30.52 219,797 -0.27(-0.87%)
Oct 04, 2019 30.68 30.94 30.61 30.78 246,815 +0.36(+1.17%)
Oct 03, 2019 30.19 30.50 30.10 30.43 246,402 +0.36(+1.19%)
Oct 02, 2019 30.09 30.15 29.91 30.07 148,718 -0.11(-0.35%)
Oct 01, 2019 30.18 30.32 30.07 30.18 207,558 -0.16(-0.53%)
Sep 30, 2019 30.67 30.67 30.15 30.34 231,402 -0.17(-0.56%)
Sep 27, 2019 30.91 30.91 30.45 30.51 355,291 +0.30(+0.99%)
Sep 26, 2019 30.12 30.21 29.93 30.21 260,331 +0.15(+0.48%)
Sep 25, 2019 29.88 30.11 29.75 30.06 174,887 -0.17(-0.56%)
Sep 24, 2019 30.52 30.54 30.00 30.23 492,005 -0.22(-0.72%)
Sep 23, 2019 30.57 30.81 30.37 30.45 216,448 -0.32(-1.03%)
Sep 20, 2019 30.93 30.93 30.62 30.77 432,791 -0.06(-0.21%)
Sep 19, 2019 30.80 31.00 30.75 30.83 69,653 -0.05(-0.16%)
Sep 18, 2019 30.77 31.09 30.63 30.88 154,483 -0.06(-0.21%)
Sep 17, 2019 30.62 30.96 30.57 30.95 231,334 -0.01(-0.03%)
Sep 16, 2019 30.55 31.04 30.53 30.95 339,469 -0.06(-0.21%)
Sep 13, 2019 30.74 31.03 30.69 31.02 437,604 +0.36(+1.19%)
Sep 12, 2019 30.40 30.77 30.39 30.65 636,563 +0.52(+1.72%)
Sep 11, 2019 29.93 30.20 29.71 30.14 836,480 +0.34(+1.14%)
Sep 10, 2019 29.55 29.91 29.48 29.80 485,093 +0.00(+0.00%)
Sep 09, 2019 29.54 29.80 29.42 29.80 213,536 +0.22(+0.74%)
Sep 06, 2019 29.58 29.72 29.48 29.58 234,968 +0.27(+0.91%)
Sep 05, 2019 28.81 29.42 28.76 29.31 258,877 +0.69(+2.41%)
Sep 04, 2019 28.47 28.80 28.41 28.62 180,027 +0.17(+0.60%)
Sep 03, 2019 28.64 28.64 28.34 28.45 359,246 -0.47(-1.63%)
Aug 30, 2019 28.55 29.06 28.39 28.92 503,628 +0.67(+2.38%)
Aug 29, 2019 27.83 28.40 27.83 28.25 256,017 +0.34(+1.22%)
Aug 28, 2019 27.87 27.95 27.72 27.91 421,845 -0.35(-1.23%)
Aug 27, 2019 28.07 28.36 27.95 28.26 473,481 +0.23(+0.81%)
Aug 26, 2019 28.39 28.44 27.93 28.03 118,139 -0.27(-0.94%)
Aug 23, 2019 28.82 28.96 28.22 28.30 338,137 -0.67(-2.32%)
Aug 22, 2019 29.24 29.35 28.85 28.97 160,519 -0.39(-1.32%)
Aug 21, 2019 29.40 29.59 29.34 29.36 161,801 -0.02(-0.06%)
Aug 20, 2019 29.37 29.46 29.31 29.37 153,191 -0.05(-0.17%)
Aug 19, 2019 29.75 29.88 29.33 29.42 215,514 -0.16(-0.55%)
Aug 16, 2019 29.54 29.64 29.47 29.58 331,597 +0.26(+0.88%)
Aug 15, 2019 29.67 29.70 29.24 29.33 292,873 +0.00(+0.00%)
Aug 14, 2019 29.84 29.86 29.33 29.33 412,488 -0.68(-2.27%)
Aug 13, 2019 29.50 30.28 29.42 30.01 377,592 +0.50(+1.70%)
Aug 12, 2019 29.75 29.75 29.25 29.50 365,222 -0.80(-2.65%)
Aug 09, 2019 30.23 30.44 30.07 30.31 431,557 +0.06(+0.21%)
Aug 08, 2019 29.82 30.31 29.74 30.24 349,601 +0.62(+2.09%)
Aug 07, 2019 28.90 29.66 28.90 29.62 413,426 +0.26(+0.90%)
Aug 06, 2019 29.40 29.63 29.28 29.36 596,205 +0.16(+0.56%)
Aug 05, 2019 29.60 29.73 28.96 29.20 951,784 -1.00(-3.33%)
Aug 02, 2019 30.59 30.61 30.06 30.20 268,412 -0.58(-1.87%)
Aug 01, 2019 31.00 31.16 30.67 30.78 280,401 -0.40(-1.27%)
Jul 31, 2019 31.42 31.49 31.08 31.17 431,291 -0.30(-0.95%)
Jul 30, 2019 31.46 31.50 31.36 31.47 183,308 -0.07(-0.23%)
Jul 29, 2019 31.49 31.60 31.46 31.55 354,746 -0.20(-0.64%)
Jul 26, 2019 31.62 31.81 31.42 31.75 270,263 +0.23(+0.72%)
Jul 25, 2019 31.67 31.72 31.39 31.52 402,001 -0.15(-0.47%)
Jul 24, 2019 31.70 31.89 31.65 31.67 304,456 -0.15(-0.47%)
Jul 23, 2019 32.13 32.14 31.81 31.82 266,921 -0.32(-0.98%)
Jul 22, 2019 32.50 32.57 32.14 32.14 239,441 -0.19(-0.60%)
Jul 19, 2019 32.62 32.62 32.26 32.33 202,512 -0.37(-1.14%)
Jul 18, 2019 32.54 32.71 32.50 32.70 267,101 +0.04(+0.12%)
Jul 17, 2019 32.96 32.99 32.63 32.66 476,246 -0.19(-0.57%)
Jul 16, 2019 33.03 33.11 32.85 32.85 253,125 -0.20(-0.61%)
Jul 15, 2019 33.22 33.30 32.93 33.05 467,349 +0.07(+0.22%)
Jul 12, 2019 32.94 33.09 32.89 32.98 568,910 -0.02(-0.05%)
Jul 11, 2019 32.77 33.00 32.77 33.00 503,110 +0.28(+0.84%)
Jul 10, 2019 32.69 32.83 32.58 32.72 437,529 +0.28(+0.85%)
Jul 09, 2019 32.45 32.53 32.33 32.45 437,452 -0.18(-0.55%)
Jul 08, 2019 32.70 32.74 32.50 32.62 349,701 -0.06(-0.19%)
Jul 05, 2019 32.61 32.79 32.43 32.68 253,726 -0.09(-0.26%)
Jul 03, 2019 32.69 32.79 32.66 32.77 247,803 +0.01(+0.03%)
Jul 02, 2019 33.00 33.11 32.74 32.76 298,902 -0.20(-0.61%)
Jul 01, 2019 33.42 33.51 32.93 32.96 469,197 -0.15(-0.44%)
Jun 28, 2019 33.21 33.21 33.00 33.11 331,967 +0.19(+0.57%)
Jun 27, 2019 33.13 33.22 32.87 32.92 239,674 -0.15(-0.44%)
Jun 26, 2019 33.05 33.17 32.96 33.07 293,440 +0.11(+0.32%)
Jun 25, 2019 33.20 33.29 32.79 32.96 437,608 -0.07(-0.22%)
Jun 24, 2019 32.80 33.13 32.67 33.04 446,892 +0.35(+1.07%)
Jun 21, 2019 32.70 32.85 32.61 32.69 449,451 +0.05(+0.15%)
Jun 20, 2019 32.82 32.82 32.51 32.64 470,395 +0.45(+1.41%)
Jun 19, 2019 32.21 32.40 31.91 32.19 328,758 +0.15(+0.46%)
Jun 18, 2019 31.86 32.19 31.86 32.04 405,914 +0.31(+0.97%)
Jun 17, 2019 31.94 31.96 31.73 31.73 258,928 +0.01(+0.03%)
Jun 14, 2019 32.11 32.11 31.72 31.72 296,067 -0.45(-1.41%)
Jun 13, 2019 32.21 32.27 31.82 32.18 520,121 +0.06(+0.20%)
Jun 12, 2019 32.43 32.43 32.09 32.11 471,440 -0.33(-1.00%)
Jun 11, 2019 31.69 32.56 31.65 32.44 696,302 +0.62(+1.95%)
Jun 10, 2019 31.37 31.88 31.32 31.82 271,155 +0.20(+0.63%)
Jun 07, 2019 31.45 31.76 31.42 31.62 438,064 +0.19(+0.61%)
Jun 06, 2019 31.77 31.82 31.38 31.43 448,504 -0.25(-0.80%)
Jun 05, 2019 31.97 32.04 31.58 31.68 726,551 -0.22(-0.70%)
Jun 04, 2019 31.67 32.04 31.64 31.91 650,404 +0.37(+1.19%)
Jun 03, 2019 31.10 31.64 30.85 31.53 721,450 +0.91(+2.96%)
May 31, 2019 30.42 31.13 30.25 30.63 738,533 -0.14(-0.44%)
May 30, 2019 30.46 30.86 30.46 30.76 472,798 +0.17(+0.55%)
May 29, 2019 30.02 30.63 30.02 30.59 709,264 +0.33(+1.10%)
May 28, 2019 30.81 30.95 30.21 30.26 992,647 -0.70(-2.26%)
May 24, 2019 31.03 31.20 30.94 30.96 493,655 -0.01(-0.03%)
May 23, 2019 30.98 31.12 30.71 30.97 591,232 -0.26(-0.84%)
May 22, 2019 31.35 31.46 31.12 31.23 350,225 -0.24(-0.76%)
May 21, 2019 31.29 31.53 31.23 31.47 301,111 +0.12(+0.39%)
May 20, 2019 31.12 31.42 31.10 31.35 519,846 -0.21(-0.67%)
May 17, 2019 31.59 31.65 31.34 31.56 560,314 -0.25(-0.77%)
May 16, 2019 31.96 32.15 31.71 31.80 392,240 -0.23(-0.72%)
May 15, 2019 31.91 32.07 31.69 32.03 421,648 +0.01(+0.02%)
May 14, 2019 31.88 32.10 31.79 32.03 849,360 +0.18(+0.57%)
May 13, 2019 32.15 32.34 31.70 31.84 921,180 -0.80(-2.46%)
May 10, 2019 32.66 32.74 32.34 32.65 936,750 -0.07(-0.22%)
May 09, 2019 32.53 32.97 32.26 32.72 1,013,064 -0.04(-0.12%)
May 08, 2019 32.68 32.84 32.57 32.76 914,653 -0.04(-0.12%)
May 07, 2019 33.21 33.31 32.75 32.80 886,053 -0.67(-2.00%)
May 06, 2019 33.11 33.47 32.96 33.47 457,226 -0.22(-0.66%)
May 03, 2019 33.61 33.92 33.58 33.69 304,368 +0.14(+0.40%)
May 02, 2019 33.63 33.66 33.34 33.55 587,345 +0.02(+0.05%)
May 01, 2019 33.88 34.06 33.49 33.54 331,998 -0.44(-1.29%)
Apr 30, 2019 33.86 33.98 33.66 33.97 380,295 +0.05(+0.14%)
Apr 29, 2019 34.13 34.20 33.83 33.93 269,788 -0.26(-0.77%)
Apr 26, 2019 34.09 34.29 33.96 34.19 335,434 +0.14(+0.40%)
Apr 25, 2019 33.85 34.12 33.81 34.05 461,085 -0.15(-0.44%)
Apr 24, 2019 34.51 34.71 34.07 34.20 369,089 -0.47(-1.35%)
Apr 23, 2019 34.75 34.88 34.54 34.67 324,238 -0.34(-0.98%)
Apr 22, 2019 35.35 35.35 35.01 35.02 196,356 -0.32(-0.90%)
Apr 18, 2019 35.48 35.48 35.25 35.33 355,432 -0.01(-0.02%)
Apr 17, 2019 35.58 35.78 35.33 35.34 499,673 +0.01(+0.02%)
Apr 16, 2019 35.14 35.43 34.88 35.33 305,913 +0.14(+0.38%)
Apr 15, 2019 35.46 35.46 35.07 35.20 296,634 -0.31(-0.87%)
Apr 12, 2019 35.45 35.52 35.24 35.51 658,920 +0.35(+1.00%)
Apr 11, 2019 35.48 35.48 34.86 35.16 474,965 -0.33(-0.92%)
Apr 10, 2019 35.42 35.62 35.37 35.48 271,586 +0.02(+0.07%)
Apr 09, 2019 35.63 35.63 35.29 35.46 576,277 +0.09(+0.25%)
Apr 08, 2019 35.17 35.44 35.17 35.37 310,528 +0.11(+0.32%)
Apr 05, 2019 35.45 35.45 35.26 35.26 295,816 +0.13(+0.36%)
Apr 04, 2019 34.76 35.20 34.76 35.13 707,512 +0.21(+0.61%)
Apr 03, 2019 34.86 35.09 34.78 34.92 404,611 +0.45(+1.31%)
Apr 02, 2019 35.15 35.15 34.45 34.47 262,417 -0.64(-1.81%)
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.