Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.79 32.83 32.78 32.78 1,605 +0.16(+0.49%)
Jun 29, 2020 32.52 32.62 32.52 32.62 958 +0.04(+0.13%)
Jun 26, 2020 32.72 32.72 32.55 32.58 1,068 +0.01(+0.03%)
Jun 25, 2020 32.31 32.58 32.31 32.57 2,468 +0.14(+0.44%)
Jun 24, 2020 32.57 32.57 32.42 32.42 1,008 -0.38(-1.16%)
Jun 23, 2020 32.70 32.96 32.70 32.80 989 +0.18(+0.54%)
Jun 22, 2020 32.56 32.71 32.45 32.63 1,401 -0.22(-0.67%)
Jun 19, 2020 32.84 33.13 32.51 32.84 27,058 +0.44(+1.37%)
Jun 18, 2020 32.31 32.49 32.31 32.40 2,168 +0.13(+0.39%)
Jun 17, 2020 32.42 32.42 32.17 32.28 1,113 +0.21(+0.67%)
Jun 16, 2020 32.63 32.63 32.06 32.06 979 -0.01(-0.02%)
Jun 15, 2020 31.71 32.07 31.71 32.07 2,817 +0.31(+0.98%)
Jun 12, 2020 32.02 32.02 31.49 31.76 32,538 +0.51(+1.62%)
Jun 11, 2020 31.69 31.72 31.15 31.25 3,669 -1.14(-3.52%)
Jun 10, 2020 32.26 32.39 31.95 32.39 5,547 +0.31(+0.98%)
Jun 09, 2020 32.20 32.20 32.00 32.08 6,962 -0.07(-0.23%)
Jun 08, 2020 32.05 32.15 31.89 32.15 7,645 +0.15(+0.48%)
Jun 05, 2020 31.88 32.11 31.86 32.00 2,048 +0.91(+2.94%)
Jun 04, 2020 31.07 31.27 31.07 31.09 2,080 -0.37(-1.16%)
Jun 03, 2020 31.27 31.53 31.27 31.45 6,915 +0.02(+0.07%)
Jun 02, 2020 30.87 31.44 30.87 31.43 10,637 +0.93(+3.05%)
Jun 01, 2020 30.12 30.50 30.12 30.50 5,643 +0.77(+2.60%)
May 29, 2020 29.52 29.73 29.36 29.73 64,595 +0.63(+2.16%)
May 28, 2020 29.56 29.67 29.08 29.10 29,535 -0.35(-1.18%)
May 27, 2020 29.79 29.79 29.45 29.45 13,571 -0.38(-1.28%)
May 26, 2020 30.22 30.39 29.83 29.83 24,122 +0.23(+0.78%)
May 22, 2020 29.93 29.93 29.54 29.60 4,941 -0.71(-2.35%)
May 21, 2020 30.60 30.68 30.29 30.31 2,883 -1.11(-3.53%)
May 20, 2020 31.45 31.73 31.20 31.42 9,231 +0.33(+1.05%)
May 19, 2020 31.02 31.26 30.98 31.10 3,011 -0.22(-0.71%)
May 18, 2020 31.00 31.37 31.00 31.32 3,028 +1.04(+3.43%)
May 15, 2020 30.11 30.32 30.11 30.28 5,905 -0.10(-0.32%)
May 14, 2020 30.24 30.38 29.91 30.38 2,433 +0.03(+0.11%)
May 13, 2020 30.78 30.78 29.96 30.34 9,719 -0.34(-1.09%)
May 12, 2020 30.77 30.83 30.68 30.68 1,518 +0.18(+0.58%)
May 11, 2020 30.49 30.57 30.49 30.50 1,442 -0.30(-0.97%)
May 08, 2020 30.47 31.07 30.47 30.80 24,223 +0.78(+2.59%)
May 07, 2020 30.04 30.27 29.69 30.02 36,112 +0.31(+1.05%)
May 06, 2020 29.81 29.92 29.63 29.71 1,659 +0.07(+0.24%)
May 05, 2020 29.43 29.76 29.43 29.64 1,939 +0.49(+1.69%)
May 04, 2020 29.17 29.20 28.91 29.15 11,527 +0.17(+0.59%)
May 01, 2020 29.45 29.45 28.98 28.98 1,687 -0.98(-3.28%)
Apr 30, 2020 30.64 30.64 29.96 29.96 3,878 -0.66(-2.17%)
Apr 29, 2020 30.56 30.75 30.51 30.62 13,165 +0.43(+1.42%)
Apr 28, 2020 30.49 30.49 30.19 30.19 2,134 +0.04(+0.14%)
Apr 27, 2020 29.81 30.20 29.81 30.15 3,221 +0.39(+1.33%)
Apr 24, 2020 29.63 29.76 29.63 29.76 723 -0.18(-0.59%)
Apr 23, 2020 29.78 30.19 29.42 29.93 10,373 +0.38(+1.27%)
Apr 22, 2020 29.38 29.61 29.38 29.55 5,672 +0.51(+1.77%)
Apr 21, 2020 29.65 29.65 29.04 29.04 5,256 -0.69(-2.33%)
Apr 20, 2020 29.53 29.77 29.53 29.74 3,942 +0.12(+0.39%)
Apr 17, 2020 29.54 29.79 29.47 29.62 69,778 +0.46(+1.59%)
Apr 16, 2020 29.42 29.45 29.13 29.16 3,755 -0.15(-0.52%)
Apr 15, 2020 29.44 29.44 29.29 29.31 2,500 -0.71(-2.37%)
Apr 14, 2020 29.99 30.10 29.74 30.02 31,220 +0.70(+2.40%)
Apr 13, 2020 29.39 29.39 29.13 29.32 1,306 -0.26(-0.88%)
Apr 09, 2020 29.39 29.80 29.39 29.58 2,651 +0.21(+0.73%)
Apr 08, 2020 29.22 29.37 28.99 29.37 5,325 +0.24(+0.83%)
Apr 07, 2020 29.81 29.81 29.09 29.13 53,476 +0.04(+0.14%)
Apr 06, 2020 28.88 29.30 28.88 29.08 6,840 +0.72(+2.53%)
Apr 03, 2020 28.59 28.59 28.30 28.36 1,325 -0.05(-0.18%)
Apr 02, 2020 28.30 28.54 28.30 28.42 2,364 +0.36(+1.29%)
Apr 01, 2020 28.50 28.72 28.05 28.05 2,861 -0.75(-2.62%)
Mar 31, 2020 29.09 29.09 28.81 28.81 4,549 +0.13(+0.45%)
Mar 30, 2020 28.27 28.68 28.27 28.68 3,679 +0.43(+1.51%)
Mar 27, 2020 28.30 28.31 27.88 28.26 7,592 -1.48(-4.97%)
Mar 26, 2020 28.57 29.73 28.44 29.73 2,506 +1.32(+4.66%)
Mar 25, 2020 28.02 28.69 27.80 28.41 10,987 +0.67(+2.41%)
Mar 24, 2020 27.77 27.77 27.38 27.74 16,314 +1.51(+5.77%)
Mar 23, 2020 26.58 26.58 26.23 26.23 6,364 +0.05(+0.19%)
Mar 20, 2020 27.12 27.34 26.00 26.18 4,820 -0.41(-1.56%)
Mar 19, 2020 26.36 26.83 25.95 26.59 81,322 +0.14(+0.54%)
Mar 18, 2020 26.15 27.09 26.00 26.45 33,875 -1.38(-4.96%)
Mar 17, 2020 27.23 28.12 26.81 27.83 26,222 +0.77(+2.85%)
Mar 16, 2020 26.74 27.93 26.74 27.06 42,513 -2.91(-9.72%)
Mar 13, 2020 29.56 30.05 29.04 29.97 45,554 +1.13(+3.91%)
Mar 12, 2020 28.93 29.51 27.34 28.84 75,471 -2.44(-7.79%)
Mar 11, 2020 31.30 31.43 31.24 31.28 12,660 -0.61(-1.91%)
Mar 10, 2020 31.45 31.89 31.25 31.89 69,823 +0.77(+2.48%)
Mar 09, 2020 30.98 31.60 30.73 31.12 54,826 -1.34(-4.14%)
Mar 06, 2020 32.50 32.70 32.41 32.46 83,637 -0.44(-1.32%)
Mar 05, 2020 33.02 33.02 32.90 32.90 1,040 -0.25(-0.76%)
Mar 04, 2020 32.92 33.15 32.73 33.15 57,819 +0.24(+0.74%)
Mar 03, 2020 32.91 33.12 32.83 32.91 2,292 +0.04(+0.13%)
Mar 02, 2020 32.53 32.86 32.24 32.86 101,790 +0.11(+0.34%)
Feb 28, 2020 31.95 32.75 31.87 32.75 140,520 +0.07(+0.20%)
Feb 27, 2020 33.12 33.12 32.63 32.68 108,979 -0.33(-1.01%)
Feb 26, 2020 33.32 33.67 32.96 33.02 108,383 +0.47(+1.45%)
Feb 25, 2020 33.12 33.23 32.42 32.54 153,087 -0.38(-1.16%)
Feb 24, 2020 32.74 33.28 32.45 32.93 5,601 -1.01(-2.98%)
Feb 21, 2020 34.19 34.19 33.86 33.94 9,641 -0.27(-0.78%)
Feb 20, 2020 34.28 34.49 34.07 34.20 26,091 -0.21(-0.60%)
Feb 19, 2020 34.38 34.41 34.08 34.41 30,845 +0.23(+0.68%)
Feb 18, 2020 34.29 34.34 33.98 34.18 43,819 +0.19(+0.56%)
Feb 14, 2020 34.09 34.27 33.87 33.99 79,780 -0.10(-0.30%)
Feb 13, 2020 34.20 34.32 33.97 34.09 77,396 -0.49(-1.42%)
Feb 12, 2020 34.66 34.66 34.24 34.58 44,001 +0.65(+1.92%)
Feb 11, 2020 33.60 34.17 33.60 33.93 113,927 +0.66(+1.99%)
Feb 10, 2020 33.12 33.44 32.99 33.27 125,017 +0.03(+0.08%)
Feb 07, 2020 33.27 33.39 33.23 33.24 17,474 +0.16(+0.48%)
Feb 06, 2020 33.07 33.18 32.79 33.08 65,992 -0.02(-0.05%)
Feb 05, 2020 33.13 33.48 33.05 33.10 3,876 +0.26(+0.78%)
Feb 04, 2020 32.74 32.85 32.60 32.84 4,707 +1.15(+3.64%)
Feb 03, 2020 31.39 31.76 31.38 31.69 53,443 +0.11(+0.34%)
Jan 31, 2020 32.05 32.10 31.17 31.58 27,597 -0.63(-1.96%)
Jan 30, 2020 32.56 32.56 31.65 32.21 20,821 -0.88(-2.67%)
Jan 29, 2020 32.98 33.20 32.98 33.09 890 +0.16(+0.48%)
Jan 28, 2020 33.02 33.02 32.84 32.94 8,146 +0.08(+0.24%)
Jan 27, 2020 32.66 33.07 32.54 32.86 12,858 -1.24(-3.63%)
Jan 24, 2020 34.26 34.32 34.10 34.10 2,771 -0.09(-0.27%)
Jan 23, 2020 34.59 34.61 34.08 34.19 6,703 -0.99(-2.81%)
Jan 22, 2020 35.55 35.55 35.07 35.17 16,629 +0.17(+0.47%)
Jan 21, 2020 35.55 35.55 35.01 35.01 30,053 -1.17(-3.22%)
Jan 17, 2020 36.39 36.41 36.07 36.17 5,664 +0.36(+1.00%)
Jan 16, 2020 35.87 35.88 35.68 35.81 6,088 +0.40(+1.13%)
Jan 15, 2020 35.33 35.49 35.22 35.41 4,408 +0.14(+0.39%)
Jan 14, 2020 35.29 35.45 35.08 35.28 11,272 -0.17(-0.49%)
Jan 13, 2020 35.17 35.51 34.78 35.45 190,667 +0.73(+2.09%)
Jan 10, 2020 34.64 34.84 34.59 34.72 3,735 +0.17(+0.48%)
Jan 09, 2020 34.91 34.91 34.55 34.56 4,668 +0.12(+0.36%)
Jan 08, 2020 34.03 34.55 34.03 34.43 6,770 +0.23(+0.68%)
Jan 07, 2020 34.16 34.29 34.16 34.20 852 -0.07(-0.22%)
Jan 06, 2020 34.14 34.36 34.14 34.27 3,425 -0.10(-0.30%)
Jan 03, 2020 34.10 34.39 34.10 34.38 12,171 -0.40(-1.15%)
Jan 02, 2020 34.47 34.78 34.39 34.78 30,991 +0.91(+2.70%)
Dec 31, 2019 33.72 33.86 33.70 33.86 2,169 +0.22(+0.64%)
Dec 30, 2019 34.06 34.06 33.65 33.65 2,909 +0.03(+0.10%)
Dec 27, 2019 33.66 33.68 33.51 33.61 3,735 +0.10(+0.31%)
Dec 26, 2019 33.19 33.79 33.19 33.51 14,284 +0.32(+0.96%)
Dec 24, 2019 33.17 33.19 33.15 33.19 3,735 +0.00(+0.00%)
Dec 23, 2019 33.45 33.45 33.11 33.19 3,546 -0.14(-0.42%)
Dec 20, 2019 33.22 33.33 33.12 33.33 7,471 +0.10(+0.30%)
Dec 19, 2019 33.45 33.45 33.09 33.23 5,003 -0.05(-0.15%)
Dec 18, 2019 33.56 33.67 33.19 33.28 3,984 +0.03(+0.10%)
Dec 17, 2019 33.31 33.41 33.23 33.25 3,417 +0.07(+0.20%)
Dec 16, 2019 33.30 33.34 33.11 33.18 3,626 +0.60(+1.85%)
Dec 13, 2019 32.98 33.01 32.46 32.58 45,896 -0.36(-1.10%)
Dec 12, 2019 32.52 33.33 32.52 32.94 37,463 +0.48(+1.47%)
Dec 11, 2019 32.23 32.57 32.14 32.46 29,831 +0.30(+0.92%)
Dec 10, 2019 31.96 32.21 31.91 32.17 28,723 +0.04(+0.13%)
Dec 09, 2019 32.09 32.25 31.89 32.13 19,753 +0.02(+0.05%)
Dec 06, 2019 32.00 32.16 32.00 32.11 2,203 +0.21(+0.67%)
Dec 05, 2019 31.70 31.90 31.69 31.90 2,413 +0.01(+0.03%)
Dec 04, 2019 31.73 32.04 31.73 31.89 1,533 +0.17(+0.53%)
Dec 03, 2019 31.48 31.72 31.42 31.72 988 -0.07(-0.23%)
Dec 02, 2019 31.61 31.91 31.58 31.80 3,118 -0.11(-0.36%)
Nov 29, 2019 31.70 31.91 31.70 31.91 734 -0.36(-1.13%)
Nov 27, 2019 32.27 32.27 32.27 32.27 489 -0.03(-0.10%)
Nov 26, 2019 32.52 32.53 32.16 32.31 3,907 -0.03(-0.09%)
Nov 25, 2019 32.08 32.34 32.08 32.33 2,061 +0.43(+1.36%)
Nov 22, 2019 32.00 32.13 31.84 31.90 3,059 -0.25(-0.78%)
Nov 21, 2019 31.76 32.15 31.76 32.15 1,626 +0.04(+0.14%)
Nov 20, 2019 32.42 32.42 32.08 32.11 21,300 -0.22(-0.70%)
Nov 19, 2019 32.84 32.84 32.31 32.33 3,843 +0.31(+0.97%)
Nov 18, 2019 32.05 32.05 32.02 32.02 517 -0.16(-0.51%)
Nov 15, 2019 32.18 32.18 32.18 32.18 856 -0.02(-0.05%)
Nov 14, 2019 32.18 32.21 32.04 32.20 3,781 -0.03(-0.08%)
Nov 13, 2019 32.27 32.30 32.10 32.22 2,781 -0.31(-0.95%)
Nov 12, 2019 32.50 32.53 32.50 32.53 161 -0.28(-0.85%)
Nov 11, 2019 32.76 32.81 32.76 32.81 1,101 -0.27(-0.80%)
Nov 08, 2019 33.23 33.24 32.98 33.08 5,385 -0.20(-0.61%)
Nov 07, 2019 33.33 33.41 33.18 33.28 3,016 +0.29(+0.88%)
Nov 06, 2019 32.89 33.10 32.76 32.99 19,837 +0.11(+0.34%)
Nov 05, 2019 33.02 33.02 32.88 32.88 1,482 +0.07(+0.21%)
Nov 04, 2019 32.76 32.84 32.76 32.81 1,006 +0.11(+0.32%)
Nov 01, 2019 32.57 32.71 32.57 32.71 2,692 +0.58(+1.82%)
Oct 31, 2019 32.23 32.23 32.12 32.12 1,299 -0.25(-0.77%)
Oct 30, 2019 32.21 32.37 32.21 32.37 619 -0.11(-0.33%)
Oct 29, 2019 32.56 32.56 32.48 32.48 1,387 -0.20(-0.60%)
Oct 28, 2019 32.75 32.75 32.59 32.67 1,582 +0.17(+0.53%)
Oct 25, 2019 32.08 32.50 32.08 32.50 1,835 +0.26(+0.81%)
Oct 24, 2019 32.09 32.24 32.09 32.24 1,853 +0.09(+0.28%)
Oct 23, 2019 32.07 32.15 32.07 32.15 507 -0.06(-0.20%)
Oct 22, 2019 32.30 32.45 32.22 32.22 3,948 -0.11(-0.36%)
Oct 21, 2019 32.58 32.58 32.20 32.33 2,975 +0.20(+0.61%)
Oct 18, 2019 32.21 32.27 32.03 32.13 3,916 -0.14(-0.44%)
Oct 17, 2019 32.25 32.38 32.22 32.28 3,942 +0.09(+0.29%)
Oct 16, 2019 32.07 32.30 31.99 32.18 11,214 -0.15(-0.46%)
Oct 15, 2019 32.10 32.33 32.10 32.33 383 +0.08(+0.23%)
Oct 14, 2019 32.23 32.40 32.15 32.26 23,891 +0.08(+0.26%)
Oct 11, 2019 32.27 32.54 32.10 32.17 23,866 +0.22(+0.70%)
Oct 10, 2019 32.01 32.04 31.95 31.95 1,023 +0.32(+1.02%)
Oct 09, 2019 31.55 31.63 31.55 31.63 276 +0.20(+0.62%)
Oct 08, 2019 31.57 31.57 31.43 31.43 5,834 -0.01(-0.04%)
Oct 07, 2019 31.52 31.52 31.44 31.44 1,068 -0.26(-0.82%)
Oct 04, 2019 31.57 31.71 31.57 31.71 1,713 +0.01(+0.04%)
Oct 03, 2019 31.24 31.69 31.24 31.69 4,266 +0.17(+0.55%)
Oct 02, 2019 31.20 31.54 31.20 31.52 1,566 +0.13(+0.43%)
Oct 01, 2019 31.46 31.46 31.39 31.39 379 -0.23(-0.74%)
Sep 30, 2019 31.74 31.74 31.51 31.62 1,908 +0.20(+0.65%)
Sep 27, 2019 31.70 31.70 31.42 31.42 611 -0.29(-0.90%)
Sep 26, 2019 31.87 31.90 31.70 31.70 1,580 -0.22(-0.70%)
Sep 25, 2019 32.13 32.13 31.88 31.93 1,779 -0.10(-0.32%)
Sep 24, 2019 32.40 32.40 31.98 32.03 2,620 -0.33(-1.01%)
Sep 23, 2019 32.37 32.52 32.36 32.36 2,024 -0.25(-0.78%)
Sep 20, 2019 32.85 32.87 32.61 32.61 979 -0.26(-0.80%)
Sep 19, 2019 32.82 32.89 32.71 32.87 3,331 +0.17(+0.51%)
Sep 18, 2019 32.94 32.94 32.70 32.70 1,157 +0.18(+0.54%)
Sep 17, 2019 32.73 32.73 32.51 32.53 1,824 -0.35(-1.06%)
Sep 16, 2019 32.99 33.00 32.86 32.87 764 -0.15(-0.46%)
Sep 13, 2019 32.92 33.03 32.91 33.03 611 +0.28(+0.86%)
Sep 12, 2019 32.68 32.98 32.68 32.74 4,716 +0.22(+0.69%)
Sep 11, 2019 32.52 32.52 32.52 32.52 264 +0.06(+0.19%)
Sep 10, 2019 32.52 32.58 32.46 32.46 1,901 +0.02(+0.06%)
Sep 09, 2019 32.48 32.52 32.44 32.44 631 +0.07(+0.22%)
Sep 06, 2019 32.32 32.37 32.32 32.37 367 +0.09(+0.29%)
Sep 05, 2019 31.97 32.27 31.95 32.27 948 +0.57(+1.80%)
Sep 04, 2019 31.70 31.70 31.70 31.70 478 +0.43(+1.38%)
Sep 03, 2019 31.54 31.59 31.24 31.27 1,565 -0.26(-0.83%)
Aug 30, 2019 31.73 31.76 31.46 31.53 1,346 -0.09(-0.30%)
Aug 29, 2019 31.43 31.62 31.43 31.62 2,315 +0.09(+0.27%)
Aug 28, 2019 31.54 31.54 31.54 31.54 412 -0.04(-0.11%)
Aug 27, 2019 31.54 31.60 31.54 31.57 4,120 +0.16(+0.51%)
Aug 26, 2019 32.15 32.15 31.32 31.41 6,381 +0.09(+0.28%)
Aug 23, 2019 31.93 31.95 31.33 31.33 1,958 -0.54(-1.69%)
Aug 22, 2019 31.81 31.90 31.81 31.87 4,227 -0.19(-0.59%)
Aug 21, 2019 32.04 32.05 32.01 32.05 10,391 +0.18(+0.58%)
Aug 20, 2019 31.75 31.93 31.73 31.87 1,687 +0.09(+0.28%)
Aug 19, 2019 31.91 31.98 31.67 31.78 2,982 +0.59(+1.90%)
Aug 16, 2019 31.09 31.23 31.02 31.19 4,528 +0.43(+1.39%)
Aug 15, 2019 31.03 31.03 30.74 30.76 1,064 +0.01(+0.04%)
Aug 14, 2019 30.91 31.03 30.71 30.75 4,380 -0.71(-2.27%)
Aug 13, 2019 30.47 31.61 30.47 31.46 2,107 +0.52(+1.69%)
Aug 12, 2019 31.15 31.33 30.94 30.94 2,480 -0.47(-1.51%)
Aug 09, 2019 31.71 31.71 31.23 31.41 979 -0.43(-1.35%)
Aug 08, 2019 31.81 31.87 31.81 31.84 4,513 +0.41(+1.31%)
Aug 07, 2019 31.25 31.52 31.13 31.43 4,021 +0.22(+0.69%)
Aug 06, 2019 31.87 31.87 31.19 31.21 11,849 +0.16(+0.50%)
Aug 05, 2019 31.73 31.82 31.06 31.06 29,774 -1.50(-4.62%)
Aug 02, 2019 32.85 32.86 32.49 32.56 3,059 -0.28(-0.85%)
Aug 01, 2019 33.42 33.52 32.84 32.84 3,978 -0.68(-2.02%)
Jul 31, 2019 33.80 33.82 33.52 33.52 4,488 -0.21(-0.63%)
Jul 30, 2019 33.92 33.92 33.68 33.73 4,107 -0.16(-0.47%)
Jul 29, 2019 33.96 33.96 33.84 33.89 1,318 -0.27(-0.79%)
Jul 26, 2019 34.26 34.26 34.14 34.16 979 -0.06(-0.16%)
Jul 25, 2019 34.14 34.21 34.14 34.21 441 -0.14(-0.40%)
Jul 24, 2019 33.88 34.41 33.62 34.35 6,377 +0.11(+0.32%)
Jul 23, 2019 34.29 34.29 34.24 34.24 1,354 +0.05(+0.13%)
Jul 22, 2019 34.20 34.23 34.20 34.20 1,047 +0.04(+0.13%)
Jul 19, 2019 34.32 34.32 34.15 34.15 1,713 -0.16(-0.48%)
Jul 18, 2019 34.15 34.32 34.15 34.32 3,189 +0.16(+0.48%)
Jul 17, 2019 34.15 34.15 34.15 34.15 684 -0.09(-0.25%)
Jul 16, 2019 34.21 34.32 34.15 34.24 1,248 +0.04(+0.13%)
Jul 15, 2019 34.24 34.24 34.16 34.19 660 +0.04(+0.12%)
Jul 12, 2019 34.08 34.15 34.08 34.15 4,161 +0.07(+0.22%)
Jul 11, 2019 34.05 34.10 34.05 34.08 1,948 +0.00(+0.00%)
Jul 10, 2019 34.15 34.22 34.08 34.08 2,226 +0.23(+0.67%)
Jul 09, 2019 33.50 33.85 33.50 33.85 378 -0.18(-0.53%)
Jul 08, 2019 34.17 34.17 34.03 34.03 867 -0.58(-1.68%)
Jul 05, 2019 34.66 34.66 34.54 34.61 1,835 -0.30(-0.87%)
Jul 03, 2019 34.91 34.91 34.87 34.91 1,101 +0.01(+0.02%)
Jul 02, 2019 34.87 34.99 34.24 34.90 3,292 +0.06(+0.16%)
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.