Chile Ishares MSCI ETF (NY: ECH )

28.20 USD +1.31 (+4.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.68 25.68 25.00 25.17 908,764 -0.51(-1.99%)
Apr 29, 2020 25.64 25.79 25.12 25.68 510,688 +0.74(+2.97%)
Apr 28, 2020 24.06 25.21 24.06 24.94 2,632,844 +1.17(+4.92%)
Apr 27, 2020 23.09 24.05 23.01 23.77 1,181,199 +0.80(+3.48%)
Apr 24, 2020 23.08 23.14 22.89 22.97 526,000 -0.27(-1.16%)
Apr 23, 2020 22.96 23.39 22.96 23.24 481,221 +0.29(+1.26%)
Apr 22, 2020 22.92 23.08 22.61 22.95 187,987 +0.21(+0.92%)
Apr 21, 2020 23.00 23.22 22.52 22.74 220,879 -0.69(-2.94%)
Apr 20, 2020 23.47 23.72 23.22 23.43 268,823 -0.45(-1.88%)
Apr 17, 2020 24.20 24.71 23.37 23.88 735,900 +0.21(+0.89%)
Apr 16, 2020 24.00 24.24 23.39 23.67 362,822 -0.23(-0.96%)
Apr 15, 2020 23.70 24.50 23.68 23.90 412,584 -0.52(-2.13%)
Apr 14, 2020 24.99 25.28 23.92 24.42 540,394 +0.22(+0.91%)
Apr 13, 2020 24.53 24.61 23.72 24.20 440,852 +0.06(+0.25%)
Apr 09, 2020 23.76 24.64 23.76 24.14 438,600 +0.48(+2.05%)
Apr 08, 2020 22.95 23.95 22.91 23.66 607,123 +0.86(+3.75%)
Apr 07, 2020 23.99 24.45 22.64 22.80 289,701 -0.39(-1.68%)
Apr 06, 2020 23.10 23.85 23.03 23.19 342,577 +0.95(+4.30%)
Apr 03, 2020 22.26 22.58 21.83 22.24 403,200 +0.16(+0.70%)
Apr 02, 2020 21.47 22.40 21.30 22.08 339,208 +1.02(+4.84%)
Apr 01, 2020 20.34 21.37 20.27 21.06 202,029 -0.62(-2.86%)
Mar 31, 2020 20.80 21.82 20.60 21.68 553,902 +1.14(+5.55%)
Mar 30, 2020 20.71 20.80 20.20 20.54 640,903 +0.04(+0.20%)
Mar 27, 2020 20.52 20.81 19.38 20.50 879,800 -0.66(-3.12%)
Mar 26, 2020 20.01 21.22 19.89 21.16 405,320 +1.16(+5.80%)
Mar 25, 2020 19.13 21.43 18.78 20.00 1,967,199 +1.10(+5.82%)
Mar 24, 2020 19.26 19.58 18.58 18.90 643,322 +0.73(+4.02%)
Mar 23, 2020 19.17 19.17 17.72 18.17 778,765 -0.83(-4.37%)
Mar 20, 2020 20.34 20.65 19.00 19.00 526,900 -0.28(-1.45%)
Mar 19, 2020 18.27 19.85 17.78 19.28 660,085 +1.44(+8.07%)
Mar 18, 2020 19.74 19.96 17.55 17.84 406,354 -3.30(-15.61%)
Mar 17, 2020 21.03 21.53 20.41 21.14 639,547 +0.84(+4.14%)
Mar 16, 2020 22.00 22.81 20.30 20.30 419,481 -3.18(-13.54%)
Mar 13, 2020 24.73 25.04 23.12 23.48 428,400 +0.77(+3.39%)
Mar 12, 2020 23.78 23.98 22.70 22.71 539,558 -2.34(-9.34%)
Mar 11, 2020 25.83 26.14 24.96 25.05 584,135 -1.28(-4.86%)
Mar 10, 2020 26.49 26.60 25.74 26.33 549,925 +0.59(+2.29%)
Mar 09, 2020 25.92 26.01 25.00 25.74 1,957,957 -1.55(-5.68%)
Mar 06, 2020 27.00 27.32 26.73 27.29 632,900 -0.04(-0.15%)
Mar 05, 2020 27.94 28.04 27.22 27.33 1,821,763 -1.44(-5.01%)
Mar 04, 2020 28.54 28.77 28.41 28.77 270,701 +0.56(+1.99%)
Mar 03, 2020 28.59 28.98 28.11 28.21 520,820 -0.39(-1.36%)
Mar 02, 2020 27.20 28.80 27.20 28.60 440,860 +1.64(+6.08%)
Feb 28, 2020 27.50 27.51 26.75 26.96 593,600 -0.64(-2.32%)
Feb 27, 2020 27.75 28.21 27.12 27.60 552,875 -0.70(-2.47%)
Feb 26, 2020 28.60 28.82 28.30 28.30 724,544 -0.46(-1.62%)
Feb 25, 2020 29.07 29.30 28.61 28.76 940,685 -0.31(-1.05%)
Feb 24, 2020 29.42 29.42 28.82 29.07 703,907 -1.12(-3.71%)
Feb 21, 2020 30.08 30.29 29.72 30.19 887,200 +0.07(+0.23%)
Feb 20, 2020 30.10 30.19 29.88 30.12 592,358 -0.14(-0.46%)
Feb 19, 2020 30.50 30.58 30.10 30.26 622,045 -0.22(-0.72%)
Feb 18, 2020 30.94 30.94 30.42 30.48 315,294 -0.73(-2.34%)
Feb 14, 2020 31.14 31.33 31.00 31.21 209,000 +0.14(+0.45%)
Feb 13, 2020 31.13 31.18 30.93 31.07 224,683 -0.54(-1.71%)
Feb 12, 2020 31.71 31.87 31.45 31.61 485,819 +0.22(+0.70%)
Feb 11, 2020 31.16 31.50 31.16 31.39 266,686 +0.17(+0.54%)
Feb 10, 2020 31.40 31.40 31.06 31.22 341,317 -0.37(-1.17%)
Feb 07, 2020 31.81 31.95 31.47 31.59 374,400 -0.50(-1.56%)
Feb 06, 2020 32.21 32.28 31.97 32.09 475,431 -0.12(-0.37%)
Feb 05, 2020 32.56 32.56 32.09 32.21 539,776 +0.41(+1.29%)
Feb 04, 2020 31.83 32.10 31.73 31.80 740,466 +0.71(+2.28%)
Feb 03, 2020 30.84 31.40 30.84 31.09 330,579 +0.42(+1.37%)
Jan 31, 2020 30.69 30.78 30.40 30.67 479,000 -0.16(-0.52%)
Jan 30, 2020 30.72 31.00 30.34 30.83 865,345 +0.10(+0.33%)
Jan 29, 2020 31.10 31.20 30.73 30.73 377,415 -0.49(-1.57%)
Jan 28, 2020 31.00 31.28 31.00 31.22 280,606 +0.23(+0.74%)
Jan 27, 2020 31.05 31.09 30.60 30.99 1,048,890 -1.06(-3.31%)
Jan 24, 2020 32.03 32.25 31.73 32.05 603,700 +0.14(+0.44%)
Jan 23, 2020 32.15 32.22 31.53 31.91 473,343 -0.35(-1.08%)
Jan 22, 2020 32.35 32.54 32.17 32.26 320,069 -0.01(-0.03%)
Jan 21, 2020 33.33 33.35 32.17 32.27 1,055,443 -1.42(-4.21%)
Jan 17, 2020 33.87 33.90 33.65 33.69 416,400 +0.00(+0.00%)
Jan 16, 2020 33.66 33.79 33.56 33.69 353,926 +0.11(+0.33%)
Jan 15, 2020 34.02 34.05 33.33 33.58 689,542 -0.56(-1.64%)
Jan 14, 2020 34.34 34.42 34.03 34.14 603,992 -0.20(-0.58%)
Jan 13, 2020 34.43 34.61 34.17 34.34 451,724 -0.16(-0.46%)
Jan 10, 2020 34.05 34.59 33.95 34.50 713,600 +0.41(+1.20%)
Jan 09, 2020 34.61 34.61 33.87 34.09 438,512 -0.17(-0.50%)
Jan 08, 2020 34.10 34.50 34.10 34.26 709,170 +0.17(+0.51%)
Jan 07, 2020 33.90 34.31 33.69 34.08 410,727 +0.35(+1.04%)
Jan 06, 2020 33.58 33.82 33.26 33.74 302,540 -0.13(-0.40%)
Jan 03, 2020 33.79 34.06 33.54 33.87 476,400 -0.23(-0.67%)
Jan 02, 2020 33.73 34.41 33.35 34.10 640,015 +0.77(+2.31%)
Dec 31, 2019 33.29 33.64 33.13 33.33 198,600 +0.23(+0.69%)
Dec 30, 2019 33.41 33.42 32.92 33.10 558,275 -0.36(-1.08%)
Dec 27, 2019 33.53 33.65 33.14 33.46 209,600 -0.11(-0.33%)
Dec 26, 2019 33.49 33.64 33.37 33.57 295,440 +0.08(+0.24%)
Dec 24, 2019 33.55 33.71 33.31 33.49 134,200 +0.03(+0.09%)
Dec 23, 2019 33.98 33.98 33.30 33.46 354,620 -0.36(-1.06%)
Dec 20, 2019 33.78 33.84 33.50 33.82 608,300 +0.24(+0.71%)
Dec 19, 2019 33.60 33.78 33.37 33.58 602,823 +0.07(+0.21%)
Dec 18, 2019 34.01 34.10 33.33 33.51 754,907 -0.18(-0.53%)
Dec 17, 2019 34.17 34.17 33.66 33.69 687,441 -0.27(-0.80%)
Dec 16, 2019 34.04 34.26 33.80 33.96 1,083,788 +0.02(+0.06%)
Dec 13, 2019 34.00 34.30 33.72 33.94 627,600 +0.41(+1.22%)
Dec 12, 2019 33.46 33.80 33.26 33.53 465,582 +0.37(+1.12%)
Dec 11, 2019 32.90 33.47 32.90 33.16 394,331 +0.52(+1.59%)
Dec 10, 2019 32.55 32.84 32.55 32.64 250,103 -0.07(-0.21%)
Dec 09, 2019 32.62 32.98 32.55 32.71 403,689 +0.11(+0.34%)
Dec 06, 2019 32.80 32.88 32.45 32.60 1,205,800 +0.05(+0.15%)
Dec 05, 2019 32.61 32.73 32.04 32.55 1,200,246 +1.19(+3.79%)
Dec 04, 2019 30.62 31.55 30.44 31.36 1,250,845 +1.05(+3.46%)
Dec 03, 2019 30.20 30.35 29.92 30.31 1,476,938 +0.11(+0.36%)
Dec 02, 2019 30.20 30.41 30.01 30.20 858,639 +0.21(+0.70%)
Nov 29, 2019 30.57 30.57 29.98 29.99 665,400 -0.36(-1.19%)
Nov 27, 2019 31.06 31.06 29.92 30.35 909,300 -0.61(-1.97%)
Nov 26, 2019 31.53 31.53 30.59 30.96 577,901 -0.66(-2.09%)
Nov 25, 2019 32.18 32.30 31.54 31.62 437,539 -0.18(-0.57%)
Nov 22, 2019 32.15 32.29 31.55 31.80 500,500 -0.40(-1.24%)
Nov 21, 2019 32.11 32.75 32.00 32.20 339,676 -0.60(-1.83%)
Nov 20, 2019 32.18 32.87 31.94 32.80 1,977,387 -0.01(-0.03%)
Nov 19, 2019 32.88 32.88 32.35 32.81 603,317 -0.46(-1.38%)
Nov 18, 2019 33.43 33.54 32.91 33.27 983,877 +0.00(+0.00%)
Nov 15, 2019 32.70 33.73 32.35 33.27 1,816,500 +3.22(+10.72%)
Nov 14, 2019 29.88 30.33 29.83 30.05 861,090 -0.69(-2.24%)
Nov 13, 2019 29.91 30.88 29.70 30.74 1,719,784 -0.35(-1.13%)
Nov 12, 2019 30.14 31.41 29.75 31.09 1,622,654 -1.57(-4.81%)
Nov 11, 2019 32.80 32.95 32.36 32.66 554,919 -0.85(-2.54%)
Nov 08, 2019 33.43 33.78 33.28 33.51 240,600 -0.13(-0.39%)
Nov 07, 2019 33.54 33.79 33.25 33.64 1,258,957 +0.27(+0.81%)
Nov 06, 2019 33.67 33.79 33.04 33.37 539,560 -0.57(-1.68%)
Nov 05, 2019 34.39 34.49 33.62 33.94 702,969 -1.01(-2.89%)
Nov 04, 2019 35.21 35.22 34.62 34.95 236,468 -0.26(-0.74%)
Nov 01, 2019 34.36 35.37 34.32 35.21 162,700 +0.68(+1.98%)
Oct 31, 2019 34.69 34.69 34.06 34.53 251,580 -0.23(-0.68%)
Oct 30, 2019 35.33 35.49 34.03 34.76 529,413 -1.22(-3.39%)
Oct 29, 2019 36.30 36.35 35.83 35.98 313,165 -0.67(-1.83%)
Oct 28, 2019 36.60 36.93 36.60 36.65 447,847 +0.22(+0.60%)
Oct 25, 2019 36.96 36.96 36.33 36.43 257,900 -0.55(-1.49%)
Oct 24, 2019 36.48 37.12 36.41 36.98 249,569 +0.54(+1.50%)
Oct 23, 2019 36.81 36.98 36.23 36.44 226,955 -0.38(-1.02%)
Oct 22, 2019 37.15 37.24 36.58 36.81 438,654 -0.36(-0.97%)
Oct 21, 2019 37.92 38.16 36.50 37.17 702,473 -2.00(-5.11%)
Oct 18, 2019 39.25 39.53 39.12 39.17 185,700 +0.04(+0.10%)
Oct 17, 2019 39.10 39.19 39.01 39.13 54,721 +0.48(+1.24%)
Oct 16, 2019 38.47 38.70 38.40 38.65 79,490 -0.12(-0.31%)
Oct 15, 2019 38.87 38.87 38.58 38.77 77,775 +0.12(+0.32%)
Oct 14, 2019 38.95 39.06 38.63 38.65 89,848 -0.19(-0.48%)
Oct 11, 2019 38.35 39.04 38.35 38.83 220,500 +0.94(+2.48%)
Oct 10, 2019 37.60 38.03 37.51 37.89 214,313 +0.42(+1.12%)
Oct 09, 2019 37.34 37.56 37.34 37.47 158,446 +0.41(+1.11%)
Oct 08, 2019 37.70 37.70 37.03 37.06 370,609 -0.60(-1.59%)
Oct 07, 2019 38.03 38.03 37.61 37.66 178,106 -0.33(-0.87%)
Oct 04, 2019 37.86 38.18 37.78 37.99 200,000 +0.44(+1.17%)
Oct 03, 2019 37.26 37.64 37.14 37.55 199,665 +0.44(+1.19%)
Oct 02, 2019 37.13 37.21 36.91 37.11 120,510 -0.13(-0.35%)
Oct 01, 2019 37.24 37.42 37.11 37.24 168,189 -0.20(-0.53%)
Sep 30, 2019 37.85 37.85 37.21 37.44 187,510 -0.21(-0.56%)
Sep 27, 2019 38.14 38.15 37.58 37.65 287,900 +0.37(+0.99%)
Sep 26, 2019 37.17 37.28 36.94 37.28 210,952 +0.18(+0.49%)
Sep 25, 2019 36.87 37.15 36.71 37.10 141,715 -0.21(-0.56%)
Sep 24, 2019 37.67 37.69 37.02 37.31 398,682 -0.27(-0.72%)
Sep 23, 2019 37.72 38.02 37.48 37.58 175,393 -0.39(-1.03%)
Sep 20, 2019 38.17 38.17 37.79 37.97 350,700 -0.08(-0.21%)
Sep 19, 2019 38.01 38.26 37.95 38.05 56,442 -0.06(-0.16%)
Sep 18, 2019 37.97 38.37 37.80 38.11 125,181 -0.08(-0.21%)
Sep 17, 2019 37.79 38.21 37.72 38.19 187,455 -0.01(-0.03%)
Sep 16, 2019 37.70 38.31 37.68 38.20 275,079 -0.08(-0.21%)
Sep 13, 2019 37.94 38.29 37.88 38.28 354,600 +0.45(+1.19%)
Sep 12, 2019 37.51 37.97 37.50 37.83 515,820 +0.64(+1.72%)
Sep 11, 2019 36.94 37.27 36.66 37.19 677,817 +0.42(+1.14%)
Sep 10, 2019 36.47 36.91 36.38 36.77 393,081 +0.00(+0.00%)
Sep 09, 2019 36.46 36.78 36.31 36.77 173,033 +0.27(+0.74%)
Sep 06, 2019 36.50 36.68 36.38 36.50 190,400 +0.33(+0.91%)
Sep 05, 2019 35.55 36.31 35.49 36.17 209,774 +0.85(+2.41%)
Sep 04, 2019 35.14 35.54 35.06 35.32 145,880 +0.21(+0.60%)
Sep 03, 2019 35.35 35.35 34.97 35.11 291,105 -0.58(-1.63%)
Aug 30, 2019 35.23 35.87 35.03 35.69 408,100 +0.83(+2.38%)
Aug 29, 2019 34.35 35.05 34.35 34.86 207,456 +0.42(+1.22%)
Aug 28, 2019 34.39 34.49 34.21 34.44 341,830 -0.43(-1.23%)
Aug 27, 2019 34.64 35.00 34.49 34.87 383,672 +0.28(+0.81%)
Aug 26, 2019 35.04 35.10 34.47 34.59 95,731 -0.33(-0.95%)
Aug 23, 2019 35.56 35.74 34.83 34.92 274,000 -0.83(-2.32%)
Aug 22, 2019 36.08 36.22 35.60 35.75 130,072 -0.48(-1.32%)
Aug 21, 2019 36.28 36.52 36.21 36.23 131,111 -0.02(-0.06%)
Aug 20, 2019 36.24 36.36 36.17 36.25 124,134 -0.06(-0.17%)
Aug 19, 2019 36.71 36.88 36.19 36.31 174,636 -0.20(-0.55%)
Aug 16, 2019 36.46 36.58 36.37 36.51 268,700 +0.32(+0.88%)
Aug 15, 2019 36.61 36.65 36.09 36.19 237,321 +0.00(+0.00%)
Aug 14, 2019 36.83 36.85 36.19 36.19 334,248 -0.84(-2.27%)
Aug 13, 2019 36.41 37.37 36.31 37.03 305,971 +0.62(+1.70%)
Aug 12, 2019 36.72 36.72 36.10 36.41 295,947 -0.99(-2.65%)
Aug 09, 2019 37.31 37.57 37.11 37.40 349,700 +0.08(+0.21%)
Aug 08, 2019 36.80 37.40 36.70 37.32 283,289 +0.77(+2.09%)
Aug 07, 2019 35.66 36.60 35.66 36.55 335,008 +0.33(+0.90%)
Aug 06, 2019 36.28 36.57 36.13 36.23 483,117 +0.20(+0.56%)
Aug 05, 2019 36.53 36.69 35.74 36.03 771,250 -1.24(-3.33%)
Aug 02, 2019 37.75 37.77 37.10 37.27 217,500 -0.71(-1.87%)
Aug 01, 2019 38.26 38.46 37.85 37.98 227,215 -0.49(-1.27%)
Jul 31, 2019 38.78 38.87 38.36 38.47 349,484 -0.37(-0.95%)
Jul 30, 2019 38.82 38.87 38.70 38.84 148,539 -0.09(-0.23%)
Jul 29, 2019 38.86 39.00 38.82 38.93 287,458 -0.25(-0.64%)
Jul 26, 2019 39.02 39.26 38.78 39.18 219,000 +0.28(+0.72%)
Jul 25, 2019 39.08 39.15 38.74 38.90 325,750 -0.18(-0.47%)
Jul 24, 2019 39.12 39.36 39.06 39.08 246,707 -0.19(-0.47%)
Jul 23, 2019 39.65 39.66 39.25 39.27 216,292 -0.39(-0.98%)
Jul 22, 2019 40.11 40.20 39.66 39.66 194,024 -0.24(-0.60%)
Jul 19, 2019 40.26 40.26 39.81 39.90 164,100 -0.46(-1.14%)
Jul 18, 2019 40.16 40.37 40.11 40.36 216,438 +0.05(+0.12%)
Jul 17, 2019 40.67 40.71 40.27 40.31 385,912 -0.23(-0.57%)
Jul 16, 2019 40.76 40.86 40.54 40.54 205,113 -0.25(-0.61%)
Jul 15, 2019 41.00 41.09 40.64 40.79 378,703 +0.09(+0.22%)
Jul 12, 2019 40.65 40.84 40.59 40.70 461,000 -0.02(-0.05%)
Jul 11, 2019 40.44 40.72 40.44 40.72 407,681 +0.34(+0.84%)
Jul 10, 2019 40.34 40.51 40.21 40.38 354,539 +0.34(+0.85%)
Jul 09, 2019 40.04 40.15 39.90 40.04 354,477 -0.22(-0.55%)
Jul 08, 2019 40.35 40.41 40.11 40.26 283,370 -0.08(-0.19%)
Jul 05, 2019 40.24 40.46 40.02 40.33 205,600 -0.10(-0.26%)
Jul 03, 2019 40.34 40.46 40.30 40.44 200,800 +0.01(+0.02%)
Jul 02, 2019 40.73 40.86 40.41 40.43 242,207 -0.25(-0.61%)
Jul 01, 2019 41.24 41.36 40.64 40.68 380,200 -0.18(-0.44%)
Jun 28, 2019 40.98 40.98 40.72 40.86 269,000 +0.23(+0.57%)
Jun 27, 2019 40.88 40.99 40.56 40.63 194,213 -0.18(-0.44%)
Jun 26, 2019 40.79 40.93 40.67 40.81 237,781 +0.13(+0.32%)
Jun 25, 2019 40.97 41.08 40.46 40.68 354,603 -0.09(-0.22%)
Jun 24, 2019 40.48 40.88 40.32 40.77 362,126 +0.43(+1.07%)
Jun 21, 2019 40.36 40.54 40.24 40.34 364,200 +0.06(+0.15%)
Jun 20, 2019 40.50 40.50 40.12 40.28 381,171 +0.56(+1.41%)
Jun 19, 2019 39.75 39.98 39.38 39.72 266,400 +0.18(+0.46%)
Jun 18, 2019 39.32 39.72 39.32 39.54 328,921 +0.38(+0.97%)
Jun 17, 2019 39.42 39.44 39.16 39.16 209,815 -0.74(-1.85%)
Jun 14, 2019 40.39 40.39 39.90 39.90 235,400 -0.57(-1.41%)
Jun 13, 2019 40.51 40.59 40.02 40.47 413,543 +0.08(+0.20%)
Jun 12, 2019 40.79 40.79 40.36 40.39 374,837 -0.41(-1.00%)
Jun 11, 2019 39.86 40.95 39.81 40.80 553,622 +0.78(+1.95%)
Jun 10, 2019 39.46 40.10 39.39 40.02 215,593 +0.25(+0.63%)
Jun 07, 2019 39.55 39.94 39.52 39.77 348,300 +0.24(+0.61%)
Jun 06, 2019 39.96 40.02 39.47 39.53 356,601 -0.32(-0.80%)
Jun 05, 2019 40.21 40.30 39.72 39.85 577,673 -0.28(-0.70%)
Jun 04, 2019 39.83 40.30 39.80 40.13 517,129 +0.47(+1.19%)
Jun 03, 2019 39.11 39.79 38.80 39.66 573,617 +1.14(+2.96%)
May 31, 2019 38.26 39.16 38.05 38.52 587,200 -0.17(-0.44%)
May 30, 2019 38.31 38.81 38.31 38.69 375,917 +0.21(+0.55%)
May 29, 2019 37.76 38.52 37.76 38.48 563,928 +0.42(+1.10%)
May 28, 2019 38.75 38.93 37.99 38.06 789,243 -0.88(-2.26%)
May 24, 2019 39.03 39.24 38.91 38.94 392,500 -0.01(-0.03%)
May 23, 2019 38.96 39.14 38.62 38.95 470,082 -0.33(-0.84%)
May 22, 2019 39.43 39.57 39.14 39.28 278,460 -0.30(-0.76%)
May 21, 2019 39.35 39.66 39.28 39.58 239,410 +0.16(+0.39%)
May 20, 2019 39.14 39.52 39.11 39.42 413,324 -0.27(-0.67%)
May 17, 2019 39.73 39.81 39.42 39.69 445,500 -0.31(-0.78%)
May 16, 2019 40.20 40.44 39.88 40.00 311,866 -0.29(-0.72%)
May 15, 2019 40.14 40.34 39.86 40.29 335,248 +0.01(+0.02%)
May 14, 2019 40.09 40.37 39.98 40.28 675,317 +0.23(+0.57%)
May 13, 2019 40.44 40.67 39.87 40.05 732,420 -1.01(-2.46%)
May 10, 2019 41.08 41.18 40.67 41.06 744,800 -0.09(-0.22%)
May 09, 2019 40.91 41.47 40.58 41.15 805,476 -0.05(-0.12%)
May 08, 2019 41.10 41.30 40.97 41.20 727,231 -0.05(-0.12%)
May 07, 2019 41.77 41.90 41.20 41.25 704,491 -0.84(-2.00%)
May 06, 2019 41.64 42.09 41.45 42.09 363,536 -0.28(-0.66%)
May 03, 2019 42.27 42.66 42.23 42.37 242,000 +0.17(+0.40%)
May 02, 2019 42.30 42.34 41.93 42.20 466,992 +0.02(+0.05%)
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.
X