Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.09 +0.28 (+1.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.63 28.73 28.41 28.49 28,711,010 -0.37(-1.27%)
Mar 30, 2023 28.66 28.95 28.57 28.85 39,512,568 +0.48(+1.70%)
Mar 29, 2023 28.25 28.50 28.06 28.37 32,743,012 +0.01(+0.03%)
Mar 28, 2023 28.04 28.38 27.92 28.36 47,548,076 +1.12(+4.11%)
Mar 27, 2023 27.28 27.36 27.10 27.24 29,507,206 -0.57(-2.05%)
Mar 24, 2023 27.61 27.91 27.61 27.81 20,518,700 -0.12(-0.41%)
Mar 23, 2023 27.98 28.27 27.70 27.93 44,229,644 +0.85(+3.14%)
Mar 22, 2023 27.24 27.47 27.06 27.08 22,615,930 +0.09(+0.32%)
Mar 21, 2023 26.87 27.06 26.78 26.99 31,262,938 +0.38(+1.41%)
Mar 20, 2023 26.41 26.85 26.32 26.61 26,303,338 -0.02(-0.07%)
Mar 17, 2023 26.84 26.90 26.44 26.63 29,486,004 -0.07(-0.25%)
Mar 16, 2023 26.21 26.74 26.19 26.70 31,663,408 +0.34(+1.28%)
Mar 15, 2023 26.30 26.41 26.04 26.36 47,664,476 -0.38(-1.41%)
Mar 14, 2023 26.50 26.78 26.40 26.74 25,270,594 +0.17(+0.65%)
Mar 13, 2023 26.44 26.77 26.37 26.57 47,240,464 +0.16(+0.62%)
Mar 10, 2023 26.37 26.61 26.23 26.40 37,361,248 -0.02(-0.07%)
Mar 09, 2023 27.00 27.00 26.34 26.42 53,408,368 -1.01(-3.69%)
Mar 08, 2023 27.41 27.55 27.34 27.43 25,529,312 -0.30(-1.08%)
Mar 07, 2023 28.08 28.10 27.70 27.73 37,566,316 -0.51(-1.81%)
Mar 06, 2023 28.38 28.60 28.22 28.25 23,322,706 -0.32(-1.11%)
Mar 03, 2023 28.53 28.63 28.45 28.56 20,619,916 -0.04(-0.13%)
Mar 02, 2023 28.05 28.63 27.99 28.60 34,309,344 +0.51(+1.82%)
Mar 01, 2023 28.23 28.28 27.97 28.09 54,269,540 +1.12(+4.15%)
Feb 28, 2023 27.03 27.22 26.89 26.97 30,931,432 -0.31(-1.13%)
Feb 27, 2023 27.31 27.34 27.14 27.28 30,361,962 +0.36(+1.33%)
Feb 24, 2023 27.01 27.19 26.77 26.92 48,860,632 -0.84(-3.02%)
Feb 23, 2023 28.34 28.40 27.57 27.76 33,874,900 -0.15(-0.55%)
Feb 22, 2023 28.12 28.21 27.80 27.92 29,250,428 -0.24(-0.86%)
Feb 21, 2023 28.25 28.48 28.13 28.16 30,149,836 -0.33(-1.15%)
Feb 17, 2023 28.56 28.64 28.30 28.49 37,234,912 -0.59(-2.02%)
Feb 16, 2023 28.84 29.26 28.78 29.07 27,911,244 +0.02(+0.07%)
Feb 15, 2023 28.84 29.06 28.77 29.06 31,714,786 -0.23(-0.79%)
Feb 14, 2023 29.08 29.37 28.96 29.29 24,501,686 -0.27(-0.91%)
Feb 13, 2023 29.48 29.68 29.34 29.56 26,896,186 +0.48(+1.66%)
Feb 10, 2023 29.36 29.41 28.91 29.07 44,323,356 -0.85(-2.84%)
Feb 09, 2023 30.15 30.24 29.83 29.92 44,106,628 +0.55(+1.87%)
Feb 08, 2023 29.56 29.61 29.23 29.37 22,215,962 -0.41(-1.39%)
Feb 07, 2023 29.79 29.90 29.42 29.79 27,116,426 +0.25(+0.85%)
Feb 06, 2023 29.33 29.61 29.16 29.54 39,875,768 -0.45(-1.51%)
Feb 03, 2023 30.32 30.47 29.94 29.99 46,858,580 -0.75(-2.45%)
Feb 02, 2023 31.14 31.15 30.62 30.74 48,639,228 -0.62(-1.97%)
Feb 01, 2023 31.11 31.53 30.90 31.36 44,707,160 +0.68(+2.23%)
Jan 31, 2023 30.66 30.84 30.46 30.68 40,560,252 -0.19(-0.62%)
Jan 30, 2023 31.07 31.20 30.75 30.87 62,216,688 -1.19(-3.70%)
Jan 27, 2023 32.18 32.20 31.88 32.06 31,789,290 -0.06(-0.18%)
Jan 26, 2023 32.05 32.16 31.84 32.11 35,494,268 +0.41(+1.31%)
Jan 25, 2023 31.54 31.72 31.25 31.70 23,024,622 +0.07(+0.21%)
Jan 24, 2023 31.48 31.71 31.40 31.63 25,053,540 -0.06(-0.18%)
Jan 23, 2023 31.59 31.87 31.41 31.69 33,524,474 +0.35(+1.11%)
Jan 20, 2023 31.00 31.36 30.90 31.34 61,641,628 +0.76(+2.49%)
Jan 19, 2023 30.30 30.68 30.28 30.58 49,875,712 +0.60(+1.99%)
Jan 18, 2023 30.60 30.68 29.97 29.98 35,266,736 -0.30(-0.99%)
Jan 17, 2023 30.52 30.55 30.22 30.28 49,938,152 -0.68(-2.18%)
Jan 13, 2023 30.64 31.00 30.63 30.96 53,730,280 +0.43(+1.42%)
Jan 12, 2023 30.63 30.63 30.22 30.52 55,384,636 -0.26(-0.85%)
Jan 11, 2023 30.56 30.90 30.43 30.78 42,394,056 +0.31(+1.01%)
Jan 10, 2023 30.23 30.50 30.05 30.47 37,165,196 +0.38(+1.25%)
Jan 09, 2023 30.44 30.49 30.06 30.10 37,903,684 +0.00(+0.00%)
Jan 06, 2023 29.76 30.15 29.50 30.10 40,475,212 +0.08(+0.26%)
Jan 05, 2023 29.61 30.13 29.53 30.02 38,366,664 -0.07(-0.22%)
Jan 04, 2023 29.28 30.09 29.13 30.09 72,656,296 +1.80(+6.38%)
Jan 03, 2023 28.03 28.50 28.01 28.28 42,919,168 +0.98(+3.60%)
Dec 30, 2022 27.49 27.73 27.24 27.30 33,970,912 -0.68(-2.45%)
Dec 29, 2022 27.58 27.99 27.47 27.98 45,849,416 +0.82(+3.02%)
Dec 28, 2022 27.79 27.88 27.16 27.16 48,610,808 -0.93(-3.30%)
Dec 27, 2022 27.40 28.27 27.30 28.09 62,445,216 +1.27(+4.75%)
Dec 23, 2022 27.12 27.18 26.79 26.82 17,949,404 -0.15(-0.57%)
Dec 22, 2022 27.22 27.35 26.75 26.97 26,524,462 -0.16(-0.60%)
Dec 21, 2022 26.62 27.16 26.47 27.14 33,838,352 +0.74(+2.81%)
Dec 20, 2022 26.40 26.74 26.37 26.39 30,421,830 -0.41(-1.51%)
Dec 19, 2022 27.11 27.14 26.77 26.80 22,183,266 -0.15(-0.57%)
Dec 16, 2022 27.08 27.30 26.94 26.95 32,230,916 +0.08(+0.29%)
Dec 15, 2022 27.62 27.86 26.76 26.88 59,636,656 -0.66(-2.38%)
Dec 14, 2022 27.43 27.68 27.30 27.53 44,639,936 +0.17(+0.63%)
Dec 13, 2022 27.89 28.10 27.21 27.36 54,907,984 +0.33(+1.22%)
Dec 12, 2022 27.17 27.19 26.73 27.03 46,287,712 -0.32(-1.17%)
Dec 09, 2022 27.75 27.84 27.33 27.35 43,319,812 -0.14(-0.52%)
Dec 08, 2022 27.38 27.59 27.22 27.49 61,467,008 +0.87(+3.26%)
Dec 07, 2022 26.49 26.80 26.34 26.62 47,992,164 -0.59(-2.15%)
Dec 06, 2022 27.30 27.45 26.99 27.21 44,793,976 +0.34(+1.27%)
Dec 05, 2022 27.37 27.40 26.74 26.87 36,762,780 -0.09(-0.32%)
Dec 02, 2022 25.97 27.11 25.91 26.95 67,155,368 +0.75(+2.85%)
Dec 01, 2022 26.27 26.47 26.06 26.20 55,888,084 -0.40(-1.49%)
Nov 30, 2022 26.20 26.80 26.15 26.60 90,002,800 +1.24(+4.88%)
Nov 29, 2022 25.26 25.48 25.19 25.36 61,362,960 +1.23(+5.09%)
Nov 28, 2022 23.80 24.43 23.78 24.14 33,172,182 +0.21(+0.87%)
Nov 25, 2022 24.05 24.13 23.92 23.93 19,421,964 -0.42(-1.71%)
Nov 23, 2022 24.26 24.43 24.18 24.34 24,570,740 +0.31(+1.30%)
Nov 22, 2022 23.87 24.10 23.78 24.03 29,284,472 -0.24(-0.97%)
Nov 21, 2022 24.33 24.50 24.17 24.27 44,753,372 -0.38(-1.53%)
Nov 18, 2022 24.92 24.93 24.57 24.65 53,675,640 -0.79(-3.12%)
Nov 17, 2022 24.32 25.49 24.31 25.44 54,805,900 +0.59(+2.36%)
Nov 16, 2022 25.18 25.22 24.77 24.85 35,883,924 -0.57(-2.23%)
Nov 15, 2022 25.44 25.63 25.13 25.42 69,092,024 +1.25(+5.16%)
Nov 14, 2022 24.28 24.40 24.04 24.17 43,384,672 +0.13(+0.55%)
Nov 11, 2022 23.90 24.19 23.77 24.04 70,255,392 +1.03(+4.47%)
Nov 10, 2022 22.74 23.06 22.64 23.01 56,933,400 +1.32(+6.10%)
Nov 09, 2022 22.05 22.11 21.68 21.69 52,617,004 -0.93(-4.09%)
Nov 08, 2022 22.47 22.74 22.26 22.62 30,498,244 -0.02(-0.08%)
Nov 07, 2022 22.83 23.02 22.52 22.63 39,669,104 +0.11(+0.50%)
Nov 04, 2022 22.44 22.53 21.93 22.52 87,494,168 +1.59(+7.58%)
Nov 03, 2022 20.40 21.05 20.40 20.93 47,875,852 +0.21(+1.00%)
Nov 02, 2022 20.81 20.73 65,652,212 +0.09(+0.46%)
Nov 01, 2022 20.92 21.03 20.60 20.63 55,878,672 +0.84(+4.25%)
Oct 31, 2022 19.76 19.99 19.72 19.79 38,216,064 -0.56(-2.74%)
Oct 28, 2022 20.21 20.36 20.06 20.35 37,853,760 -0.59(-2.80%)
Oct 27, 2022 21.03 21.34 20.91 20.93 55,742,068 -0.57(-2.64%)
Oct 26, 2022 20.75 21.68 20.73 21.50 69,829,072 +0.77(+3.74%)
Oct 25, 2022 20.79 20.95 20.64 20.73 42,047,340 +0.39(+1.90%)
Oct 24, 2022 20.55 20.55 19.78 20.34 107,695,640 -2.26(-9.99%)
Oct 21, 2022 22.30 22.61 22.13 22.60 33,537,316 +0.14(+0.63%)
Oct 20, 2022 22.43 22.91 22.40 22.45 32,396,198 +0.10(+0.46%)
Oct 19, 2022 22.76 22.84 22.28 22.35 42,126,160 -0.98(-4.21%)
Oct 18, 2022 23.78 23.83 23.18 23.33 32,325,680 -0.19(-0.80%)
Oct 17, 2022 23.36 23.67 23.33 23.52 30,929,034 +0.70(+3.06%)
Oct 14, 2022 23.46 23.47 22.80 22.82 29,678,446 -0.32(-1.39%)
Oct 13, 2022 22.62 23.33 22.46 23.14 44,702,900 -0.20(-0.85%)
Oct 12, 2022 23.38 23.65 23.30 23.34 28,141,948 -0.15(-0.64%)
Oct 11, 2022 23.68 23.79 23.33 23.49 40,957,812 -0.66(-2.74%)
Oct 10, 2022 24.48 24.49 24.07 24.16 34,569,452 -0.76(-3.03%)
Oct 07, 2022 25.16 25.27 24.87 24.91 36,007,352 -0.60(-2.37%)
Oct 06, 2022 25.52 25.72 25.44 25.52 24,561,266 -0.20(-0.77%)
Oct 05, 2022 25.67 25.87 25.48 25.71 39,184,308 +0.19(+0.74%)
Oct 04, 2022 25.11 25.76 25.07 25.52 65,743,332 +0.99(+4.04%)
Oct 03, 2022 24.38 24.61 24.23 24.53 26,127,388 +0.10(+0.43%)
Sep 30, 2022 24.33 24.70 24.32 24.43 32,571,420 -0.09(-0.35%)
Sep 29, 2022 24.62 24.65 24.30 24.51 37,668,396 -0.82(-3.24%)
Sep 28, 2022 24.77 25.38 24.71 25.34 30,638,860 +0.27(+1.09%)
Sep 27, 2022 25.38 25.63 24.91 25.06 60,738,100 -0.23(-0.90%)
Sep 26, 2022 25.37 25.57 25.25 25.29 36,749,876 +0.15(+0.60%)
Sep 23, 2022 25.10 25.21 24.95 25.14 57,161,084 -0.34(-1.33%)
Sep 22, 2022 25.70 25.81 25.47 25.48 20,441,528 -0.15(-0.59%)
Sep 21, 2022 26.03 26.06 25.61 25.63 35,518,336 -0.70(-2.66%)
Sep 20, 2022 26.41 26.55 26.24 26.33 25,011,146 -0.21(-0.78%)
Sep 19, 2022 26.22 26.54 26.20 26.54 23,670,962 +0.09(+0.36%)
Sep 16, 2022 26.56 26.58 26.32 26.44 29,727,410 -0.41(-1.51%)
Sep 15, 2022 26.86 27.13 26.75 26.85 26,655,974 -0.10(-0.39%)
Sep 14, 2022 26.94 26.98 26.75 26.95 28,360,388 +0.03(+0.11%)
Sep 13, 2022 27.20 27.45 26.88 26.92 46,636,120 -1.18(-4.20%)
Sep 12, 2022 27.92 28.12 27.75 28.10 26,471,042 +0.36(+1.29%)
Sep 09, 2022 27.66 27.89 27.61 27.74 29,341,686 +0.67(+2.48%)
Sep 08, 2022 26.96 27.18 26.85 27.07 30,903,106 -0.35(-1.27%)
Sep 07, 2022 27.13 27.48 27.01 27.42 24,740,382 +0.33(+1.22%)
Sep 06, 2022 27.36 27.39 27.07 27.09 29,732,526 -0.55(-1.98%)
Sep 02, 2022 27.93 28.01 27.60 27.64 34,467,792 -0.58(-2.04%)
Sep 01, 2022 28.17 28.31 27.91 28.22 33,761,312 -0.32(-1.13%)
Aug 31, 2022 28.72 28.95 28.47 28.54 35,930,508 +0.58(+2.06%)
Aug 30, 2022 28.50 28.57 27.86 27.96 53,453,528 -0.77(-2.70%)
Aug 29, 2022 28.93 29.24 28.72 28.74 25,537,738 -0.26(-0.91%)
Aug 26, 2022 29.90 29.96 28.96 29.00 41,328,452 -0.25(-0.84%)
Aug 25, 2022 28.62 29.25 28.49 29.25 81,635,112 +1.40(+5.02%)
Aug 24, 2022 27.33 28.16 27.26 27.85 32,121,680 +0.12(+0.44%)
Aug 23, 2022 27.65 27.81 27.36 27.73 23,777,562 -0.05(-0.17%)
Aug 22, 2022 27.71 27.92 27.71 27.77 26,659,838 +0.21(+0.75%)
Aug 19, 2022 27.65 27.81 27.50 27.57 27,499,620 -0.16(-0.58%)
Aug 18, 2022 27.89 27.90 27.54 27.73 29,543,048 -0.30(-1.08%)
Aug 17, 2022 28.05 28.24 27.98 28.03 28,901,382 -0.06(-0.20%)
Aug 16, 2022 28.01 28.19 27.96 28.08 21,319,332 -0.33(-1.16%)
Aug 15, 2022 28.23 28.49 28.18 28.42 19,514,274 -0.15(-0.53%)
Aug 12, 2022 28.08 28.57 28.06 28.57 20,669,110 +0.16(+0.57%)
Aug 11, 2022 28.33 28.91 28.31 28.41 38,414,516 +0.51(+1.83%)
Aug 10, 2022 27.73 27.94 27.51 27.90 24,432,560 -0.14(-0.51%)
Aug 09, 2022 28.17 28.30 27.99 28.04 17,889,566 -0.18(-0.64%)
Aug 08, 2022 28.33 28.47 28.16 28.22 19,448,562 -0.26(-0.90%)
Aug 05, 2022 28.27 28.52 28.21 28.47 22,674,024 -0.32(-1.12%)
Aug 04, 2022 28.94 29.14 28.61 28.79 31,916,768 +0.44(+1.57%)
Aug 03, 2022 28.08 28.42 27.89 28.35 28,801,382 +0.24(+0.84%)
Aug 02, 2022 27.75 28.54 27.66 28.11 58,015,720 -0.20(-0.70%)
Aug 01, 2022 28.29 28.49 27.98 28.31 34,952,604 -0.39(-1.35%)
Jul 29, 2022 28.57 28.76 28.41 28.70 45,279,404 -0.96(-3.25%)
Jul 28, 2022 29.80 29.88 29.21 29.66 26,839,722 -0.39(-1.29%)
Jul 27, 2022 29.81 30.10 29.55 30.05 25,914,004 +0.34(+1.14%)
Jul 26, 2022 30.12 30.21 29.64 29.71 19,648,496 -0.10(-0.35%)
Jul 25, 2022 29.74 29.83 29.55 29.81 26,937,514 +0.25(+0.83%)
Jul 22, 2022 30.01 30.05 29.48 29.57 26,095,390 -0.67(-2.22%)
Jul 21, 2022 29.88 30.24 29.88 30.24 25,268,896 +0.25(+0.82%)
Jul 20, 2022 30.11 30.24 29.82 29.99 28,429,068 -0.19(-0.63%)
Jul 19, 2022 30.06 30.22 29.87 30.18 27,802,500 +0.30(+1.01%)
Jul 18, 2022 30.10 30.37 29.81 29.88 35,642,384 +0.57(+1.93%)
Jul 15, 2022 29.25 29.32 28.74 29.31 37,525,044 -0.25(-0.83%)
Jul 14, 2022 29.75 29.77 29.37 29.56 38,819,496 -0.43(-1.42%)
Jul 13, 2022 29.62 30.26 29.58 29.98 35,253,168 -0.23(-0.75%)
Jul 12, 2022 30.28 30.39 29.99 30.21 31,343,934 -0.18(-0.59%)
Jul 11, 2022 30.69 30.74 30.29 30.39 52,424,184 -1.37(-4.31%)
Jul 08, 2022 31.81 32.05 31.60 31.76 33,771,244 -0.43(-1.32%)
Jul 07, 2022 31.90 32.36 31.84 32.18 38,011,912 +0.68(+2.16%)
Jul 06, 2022 31.65 31.69 31.15 31.50 40,248,688 -0.41(-1.27%)
Jul 05, 2022 31.45 31.96 31.25 31.91 46,770,364 -0.15(-0.47%)
Jul 01, 2022 31.86 32.23 31.63 32.06 42,635,916 +0.03(+0.09%)
Jun 30, 2022 31.74 32.04 31.40 32.03 44,749,196 -0.03(-0.09%)
Jun 29, 2022 31.94 32.08 31.81 32.06 28,151,438 -0.18(-0.56%)
Jun 28, 2022 32.64 32.90 32.15 32.24 30,630,790 +0.01(+0.03%)
Jun 27, 2022 32.52 32.60 32.12 32.23 35,199,852 +0.26(+0.83%)
Jun 24, 2022 31.65 32.01 31.58 31.97 46,802,532 +0.85(+2.73%)
Jun 23, 2022 31.09 31.43 30.73 31.12 44,806,404 +0.47(+1.54%)
Jun 22, 2022 30.59 30.96 30.54 30.64 34,976,036 -0.56(-1.79%)
Jun 21, 2022 31.11 31.32 30.93 31.20 44,456,448 +0.76(+2.48%)
Jun 17, 2022 31.06 31.16 30.20 30.45 56,075,764 +0.55(+1.83%)
Jun 16, 2022 29.99 30.19 29.69 29.90 50,173,316 -1.20(-3.86%)
Jun 15, 2022 30.94 31.30 30.60 31.10 50,127,356 +0.60(+1.98%)
Jun 14, 2022 30.14 30.62 30.03 30.49 44,612,124 +0.92(+3.10%)
Jun 13, 2022 30.11 30.34 29.41 29.58 51,739,976 -1.35(-4.37%)
Jun 10, 2022 31.28 31.47 30.70 30.93 34,525,204 +0.02(+0.06%)
Jun 09, 2022 31.52 31.70 30.89 30.91 52,233,432 -1.22(-3.80%)
Jun 08, 2022 31.74 32.26 31.62 32.13 59,760,144 +0.86(+2.74%)
Jun 07, 2022 30.74 31.30 30.62 31.28 32,435,528 +0.47(+1.53%)
Jun 06, 2022 31.04 31.25 30.63 30.81 45,662,728 +0.83(+2.76%)
Jun 03, 2022 30.23 30.32 29.93 29.98 34,741,556 -0.54(-1.76%)
Jun 02, 2022 29.78 30.54 29.76 30.51 33,523,506 +0.86(+2.89%)
Jun 01, 2022 30.14 30.21 29.44 29.66 38,799,604 -0.31(-1.04%)
May 31, 2022 30.40 30.48 29.93 29.97 53,026,892 +0.87(+2.97%)
May 27, 2022 28.99 29.10 28.68 29.10 21,991,770 +0.21(+0.72%)
May 26, 2022 27.96 28.97 27.94 28.90 48,915,856 +1.09(+3.92%)
May 25, 2022 27.71 27.92 27.58 27.80 31,776,172 +0.35(+1.27%)
May 24, 2022 27.91 27.93 27.34 27.46 47,925,164 -1.09(-3.82%)
May 23, 2022 28.59 28.62 28.32 28.55 24,997,718 -0.07(-0.23%)
May 20, 2022 28.88 29.06 28.18 28.61 33,396,052 +0.11(+0.40%)
May 19, 2022 27.98 28.64 27.97 28.50 33,643,044 +0.64(+2.30%)
May 18, 2022 28.32 28.52 27.83 27.86 31,066,348 -0.80(-2.79%)
May 17, 2022 28.85 29.00 28.31 28.66 41,420,636 +0.85(+3.04%)
May 16, 2022 27.72 28.01 27.59 27.81 19,023,942 -0.04(-0.13%)
May 13, 2022 27.24 27.87 27.22 27.85 42,019,684 +1.19(+4.48%)
May 12, 2022 26.57 27.01 26.18 26.66 50,214,160 +0.00(+0.00%)
May 11, 2022 27.21 27.52 26.60 26.66 45,049,716 +0.01(+0.04%)
May 10, 2022 26.98 27.03 26.33 26.65 49,229,284 +0.30(+1.14%)
May 09, 2022 26.75 27.01 26.23 26.35 60,846,348 -1.00(-3.65%)
May 06, 2022 27.80 27.90 27.28 27.34 55,415,824 -0.87(-3.10%)
May 05, 2022 28.81 28.93 27.95 28.22 55,537,360 -1.56(-5.24%)
May 04, 2022 29.02 29.81 28.86 29.78 44,664,296 +0.13(+0.44%)
May 03, 2022 29.62 29.81 29.39 29.65 39,860,572 +0.42(+1.45%)
May 02, 2022 28.98 29.33 28.67 29.23 52,000,620 +0.12(+0.42%)
Apr 29, 2022 29.71 29.90 29.05 29.10 71,031,088 +1.17(+4.18%)
Apr 28, 2022 27.98 28.08 27.50 27.94 40,436,288 +0.22(+0.78%)
Apr 27, 2022 27.38 27.94 27.38 27.72 65,368,220 +0.86(+3.19%)
Apr 26, 2022 27.30 27.32 26.85 26.86 40,180,004 -0.58(-2.12%)
Apr 25, 2022 26.93 27.49 26.83 27.45 57,827,628 -0.31(-1.12%)
Apr 22, 2022 27.96 28.53 27.72 27.76 50,914,488 +0.25(+0.92%)
Apr 21, 2022 28.28 28.39 27.45 27.50 55,096,036 -0.84(-2.95%)
Apr 20, 2022 29.05 29.07 28.34 28.34 47,401,412 -0.86(-2.93%)
Apr 19, 2022 29.03 29.24 28.72 29.20 31,023,882 -0.29(-0.99%)
Apr 18, 2022 29.43 29.64 29.14 29.49 37,055,508 -0.27(-0.92%)
Apr 14, 2022 30.03 30.10 29.74 29.76 26,407,550 -0.34(-1.13%)
Apr 13, 2022 29.71 30.18 29.62 30.10 34,968,532 +0.57(+1.94%)
Apr 12, 2022 30.04 30.07 29.48 29.53 44,050,900 -0.11(-0.38%)
Apr 11, 2022 29.82 30.06 29.55 29.64 52,228,584 -0.72(-2.39%)
Apr 08, 2022 30.39 30.66 30.28 30.36 28,211,006 +0.03(+0.09%)
Apr 07, 2022 30.61 30.70 30.13 30.34 36,604,668 -0.46(-1.50%)
Apr 06, 2022 31.02 31.09 30.53 30.80 46,518,028 -0.61(-1.95%)
Apr 05, 2022 32.12 32.13 31.38 31.41 43,293,748 -0.88(-2.74%)
Apr 04, 2022 31.95 32.35 31.77 32.29 43,271,828 +1.06(+3.40%)
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.