Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Country Asia Ex Japan Ishares MSCI ETF (NQ: AAXJ )

70.91 -0.63 (-0.88%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.76 54.81 54.66 54.68 340,316 -0.27(-0.49%)
Mar 30, 2017 54.92 55.06 54.90 54.95 294,270 -0.23(-0.41%)
Mar 29, 2017 55.00 55.22 55.00 55.18 762,883 +0.01(+0.02%)
Mar 28, 2017 54.88 55.27 54.88 55.17 1,154,426 +0.15(+0.27%)
Mar 27, 2017 54.82 55.05 54.64 55.02 1,091,907 +0.02(+0.03%)
Mar 24, 2017 54.96 55.12 54.88 55.00 590,006 +0.06(+0.11%)
Mar 23, 2017 54.78 55.14 54.77 54.94 1,670,965 +0.03(+0.06%)
Mar 22, 2017 54.61 54.99 54.57 54.91 564,125 +0.26(+0.48%)
Mar 21, 2017 55.36 55.47 54.59 54.65 1,919,752 -0.60(-1.09%)
Mar 20, 2017 55.02 55.32 54.97 55.25 3,443,320 +0.56(+1.03%)
Mar 17, 2017 54.67 54.77 54.61 54.68 4,277,674 +0.02(+0.03%)
Mar 16, 2017 54.61 54.77 54.49 54.67 2,432,684 +0.47(+0.87%)
Mar 15, 2017 53.38 54.35 53.28 54.20 1,033,132 +1.09(+2.06%)
Mar 14, 2017 53.26 53.28 53.09 53.10 473,799 -0.17(-0.31%)
Mar 13, 2017 53.17 53.34 53.16 53.27 732,544 +0.65(+1.24%)
Mar 10, 2017 52.45 52.62 52.39 52.62 477,612 +0.40(+0.77%)
Mar 09, 2017 52.25 52.30 51.93 52.22 657,428 -0.28(-0.53%)
Mar 08, 2017 52.75 52.78 52.48 52.49 598,416 -0.12(-0.23%)
Mar 07, 2017 52.70 52.75 52.55 52.62 1,218,035 +0.16(+0.30%)
Mar 06, 2017 52.44 52.50 52.30 52.46 758,640 +0.03(+0.05%)
Mar 03, 2017 52.51 52.56 52.28 52.43 1,826,925 +0.00(+0.00%)
Mar 02, 2017 52.75 52.75 52.39 52.43 1,795,401 -0.74(-1.39%)
Mar 01, 2017 52.96 53.24 52.91 53.17 661,570 +0.50(+0.96%)
Feb 28, 2017 52.88 52.88 52.62 52.67 380,808 -0.18(-0.35%)
Feb 27, 2017 52.82 52.94 52.74 52.85 619,269 -0.17(-0.31%)
Feb 24, 2017 52.82 53.02 52.76 53.02 395,667 -0.32(-0.60%)
Feb 23, 2017 53.39 53.49 53.28 53.34 590,111 +0.06(+0.11%)
Feb 22, 2017 53.17 53.28 53.10 53.28 459,256 +0.23(+0.43%)
Feb 21, 2017 52.93 53.11 52.83 53.05 371,987 +0.41(+0.78%)
Feb 17, 2017 52.64 52.64 52.64 0 -0.10(-0.18%)
Feb 16, 2017 52.84 52.84 52.65 52.74 1,167,904 -0.10(-0.18%)
Feb 15, 2017 52.55 52.89 52.46 52.83 692,531 +0.33(+0.63%)
Feb 14, 2017 52.48 52.50 52.10 52.50 895,721 +0.01(+0.02%)
Feb 13, 2017 52.36 52.60 52.35 52.49 795,463 +0.17(+0.33%)
Feb 10, 2017 52.16 52.37 52.08 52.32 430,572 +0.23(+0.43%)
Feb 09, 2017 52.10 52.20 52.02 52.09 484,145 +0.19(+0.37%)
Feb 08, 2017 51.73 51.98 51.64 51.90 886,381 +0.32(+0.62%)
Feb 07, 2017 51.73 51.73 51.49 51.58 441,010 -0.15(-0.29%)
Feb 06, 2017 51.70 51.81 51.66 51.73 537,677 -0.01(-0.02%)
Feb 03, 2017 51.60 51.78 51.51 51.74 734,664 +0.27(+0.52%)
Feb 02, 2017 51.36 51.51 51.34 51.47 670,907 +0.13(+0.25%)
Feb 01, 2017 51.49 51.57 51.25 51.34 1,243,750 +0.09(+0.17%)
Jan 31, 2017 51.12 51.32 51.11 51.25 807,959 +0.17(+0.32%)
Jan 30, 2017 51.01 51.11 50.91 51.09 1,872,033 -0.15(-0.29%)
Jan 27, 2017 51.22 51.33 51.04 51.23 1,774,785 +0.05(+0.10%)
Jan 26, 2017 51.30 51.41 51.18 51.18 1,079,842 -0.10(-0.19%)
Jan 25, 2017 51.08 51.30 51.03 51.28 602,453 +0.48(+0.94%)
Jan 24, 2017 50.69 50.96 50.69 50.80 566,977 +0.35(+0.69%)
Jan 23, 2017 50.17 50.50 50.17 50.45 712,550 +0.53(+1.06%)
Jan 20, 2017 49.91 50.00 49.74 49.92 461,626 +0.03(+0.05%)
Jan 19, 2017 50.04 50.05 49.75 49.90 603,338 -0.12(-0.24%)
Jan 18, 2017 50.26 50.33 49.97 50.02 544,594 -0.13(-0.26%)
Jan 17, 2017 50.05 50.26 50.05 50.15 1,495,713 -0.04(-0.09%)
Jan 13, 2017 50.19 50.19 50.19 0 +0.03(+0.05%)
Jan 12, 2017 50.15 50.19 49.95 50.17 1,901,984 +0.06(+0.12%)
Jan 11, 2017 49.91 50.20 49.71 50.10 2,306,156 +0.47(+0.95%)
Jan 10, 2017 49.53 49.93 49.51 49.64 1,529,974 +0.48(+0.97%)
Jan 09, 2017 49.10 49.30 49.09 49.16 1,010,571 +0.04(+0.09%)
Jan 06, 2017 49.16 49.20 49.00 49.11 1,143,890 -0.24(-0.49%)
Jan 05, 2017 49.16 49.48 49.16 49.36 2,844,653 +0.69(+1.41%)
Jan 04, 2017 48.45 48.79 48.45 48.67 1,292,049 +0.48(+0.99%)
Jan 03, 2017 48.18 48.44 48.06 48.19 1,761,549 +0.47(+0.98%)
Dec 30, 2016 47.72 47.72 47.72 0 -0.16(-0.33%)
Dec 29, 2016 47.60 47.96 47.60 47.88 1,269,152 +0.62(+1.31%)
Dec 28, 2016 47.45 47.50 47.19 47.26 2,183,617 +0.07(+0.15%)
Dec 27, 2016 47.15 47.33 47.15 47.19 2,226,785 +0.07(+0.15%)
Dec 23, 2016 47.12 47.12 47.12 0 +0.10(+0.20%)
Dec 22, 2016 47.07 47.07 46.84 47.03 1,394,373 -0.43(-0.92%)
Dec 21, 2016 47.67 47.70 47.46 47.46 2,363,082 -0.25(-0.53%)
Dec 20, 2016 47.72 47.75 47.60 47.72 1,324,707 +0.01(+0.02%)
Dec 19, 2016 47.81 47.90 47.67 47.71 1,686,395 -0.27(-0.57%)
Dec 16, 2016 48.09 48.16 47.82 47.98 1,673,385 -0.22(-0.46%)
Dec 15, 2016 48.34 48.36 48.16 48.21 2,044,754 -0.11(-0.23%)
Dec 14, 2016 49.03 49.31 48.27 48.32 3,717,939 -1.12(-2.28%)
Dec 13, 2016 49.12 49.51 49.12 49.44 2,803,021 +0.56(+1.14%)
Dec 12, 2016 48.95 49.03 48.74 48.89 3,214,561 -0.49(-0.99%)
Dec 09, 2016 49.37 49.45 49.29 49.37 3,131,383 -0.32(-0.64%)
Dec 08, 2016 49.46 49.76 49.41 49.69 2,043,004 +0.15(+0.31%)
Dec 07, 2016 49.19 49.66 49.06 49.54 1,243,726 +0.64(+1.30%)
Dec 06, 2016 48.88 48.97 48.79 48.90 1,520,602 +0.16(+0.33%)
Dec 05, 2016 48.65 48.80 48.64 48.74 1,006,655 +0.11(+0.23%)
Dec 02, 2016 48.63 48.83 48.52 48.63 779,102 -0.21(-0.42%)
Dec 01, 2016 49.02 49.07 48.71 48.83 1,488,767 -0.19(-0.39%)
Nov 30, 2016 49.13 49.18 48.97 49.02 958,998 +0.15(+0.30%)
Nov 29, 2016 48.65 48.99 48.60 48.88 390,313 +0.18(+0.37%)
Nov 28, 2016 48.74 48.88 48.65 48.70 877,975 +0.12(+0.25%)
Nov 25, 2016 48.64 48.71 48.55 48.58 338,533 +0.28(+0.59%)
Nov 23, 2016 48.29 48.29 48.29 0 -0.26(-0.53%)
Nov 22, 2016 48.54 48.60 48.34 48.55 1,169,343 +0.53(+1.11%)
Nov 21, 2016 47.99 48.16 47.91 48.02 661,362 +0.14(+0.29%)
Nov 18, 2016 48.05 48.10 47.78 47.88 989,266 -0.08(-0.16%)
Nov 17, 2016 47.94 48.20 47.91 47.96 2,879,532 +0.21(+0.43%)
Nov 16, 2016 47.79 47.85 47.58 47.75 2,240,384 -0.47(-0.98%)
Nov 15, 2016 47.75 48.22 47.72 48.22 2,395,935 +0.74(+1.56%)
Nov 14, 2016 47.49 47.78 47.21 47.49 2,421,686 -0.38(-0.79%)
Nov 11, 2016 47.93 48.14 47.48 47.86 3,070,975 -0.85(-1.75%)
Nov 10, 2016 49.60 49.64 48.56 48.71 3,818,533 -0.86(-1.73%)
Nov 09, 2016 49.65 50.16 49.50 49.57 2,295,414 -1.43(-2.81%)
Nov 08, 2016 50.50 51.22 50.47 51.01 701,546 +0.24(+0.47%)
Nov 07, 2016 50.45 50.79 50.35 50.77 533,554 +1.26(+2.55%)
Nov 04, 2016 49.68 49.75 49.46 49.50 707,131 -0.41(-0.83%)
Nov 03, 2016 50.08 50.12 49.77 49.92 765,306 -0.14(-0.27%)
Nov 02, 2016 50.44 50.44 49.86 50.05 2,659,995 -0.43(-0.85%)
Nov 01, 2016 50.88 50.92 50.16 50.48 794,078 -0.12(-0.24%)
Oct 31, 2016 50.53 50.76 50.52 50.60 1,766,153 +0.05(+0.10%)
Oct 28, 2016 50.82 50.95 50.41 50.55 936,681 -0.22(-0.44%)
Oct 27, 2016 51.11 51.15 50.74 50.77 1,608,364 -0.44(-0.86%)
Oct 26, 2016 51.26 51.41 51.10 51.21 356,717 -0.47(-0.91%)
Oct 25, 2016 51.74 51.80 51.59 51.68 366,802 -0.04(-0.08%)
Oct 24, 2016 51.74 51.86 51.58 51.73 790,297 +0.32(+0.62%)
Oct 21, 2016 51.19 51.47 51.15 51.41 223,719 -0.06(-0.12%)
Oct 20, 2016 51.48 51.68 51.35 51.47 556,574 -0.23(-0.45%)
Oct 19, 2016 51.55 51.76 51.48 51.70 2,502,458 +0.24(+0.47%)
Oct 18, 2016 51.54 51.57 51.35 51.46 449,594 +0.79(+1.56%)
Oct 17, 2016 50.67 50.81 50.59 50.67 467,707 -0.11(-0.22%)
Oct 14, 2016 51.19 51.22 50.76 50.78 1,454,428 +0.06(+0.12%)
Oct 13, 2016 50.46 50.86 50.16 50.72 761,873 -0.49(-0.96%)
Oct 12, 2016 51.11 51.33 51.02 51.21 813,024 +0.01(+0.02%)
Oct 11, 2016 51.51 51.57 51.00 51.20 1,903,605 -1.37(-2.61%)
Oct 10, 2016 52.35 52.71 52.35 52.58 611,733 +0.40(+0.77%)
Oct 07, 2016 52.34 52.42 51.85 52.17 1,058,414 -0.30(-0.57%)
Oct 06, 2016 52.19 52.48 52.06 52.48 673,438 +0.05(+0.10%)
Oct 05, 2016 52.23 52.47 52.13 52.42 837,419 +0.73(+1.41%)
Oct 04, 2016 52.24 52.34 51.61 51.69 1,571,745 -0.56(-1.07%)
Oct 03, 2016 51.89 52.26 51.85 52.25 1,682,830 +0.27(+0.53%)
Sep 30, 2016 51.81 52.11 51.69 51.98 1,090,711 +0.27(+0.51%)
Sep 29, 2016 52.20 52.34 51.60 51.71 1,038,300 -0.76(-1.46%)
Sep 28, 2016 52.13 52.50 51.81 52.48 1,196,690 +0.34(+0.66%)
Sep 27, 2016 51.77 52.13 51.66 52.13 1,237,908 +0.71(+1.39%)
Sep 26, 2016 51.62 51.71 51.41 51.42 772,660 -0.64(-1.22%)
Sep 23, 2016 52.32 52.39 52.05 52.05 1,071,678 -0.70(-1.33%)
Sep 22, 2016 52.72 52.93 52.64 52.76 2,572,765 +0.19(+0.36%)
Sep 21, 2016 51.75 52.60 51.65 52.57 2,532,603 +1.28(+2.50%)
Sep 20, 2016 51.57 51.62 51.28 51.29 1,557,441 +0.03(+0.05%)
Sep 19, 2016 51.44 51.61 51.20 51.26 935,656 +0.40(+0.79%)
Sep 16, 2016 50.91 50.97 50.51 50.86 1,168,646 -0.36(-0.70%)
Sep 15, 2016 50.63 51.28 50.47 51.22 2,382,230 +0.88(+1.76%)
Sep 14, 2016 50.29 50.75 50.28 50.34 1,224,228 +0.25(+0.50%)
Sep 13, 2016 50.47 50.59 49.85 50.09 1,963,112 -1.08(-2.11%)
Sep 12, 2016 50.36 51.33 50.18 51.17 1,284,368 +0.21(+0.40%)
Sep 09, 2016 51.75 51.75 50.96 50.96 1,146,564 -1.43(-2.72%)
Sep 08, 2016 52.48 52.59 52.29 52.39 1,159,798 -0.10(-0.20%)
Sep 07, 2016 52.46 52.58 52.32 52.49 1,631,102 +0.09(+0.16%)
Sep 06, 2016 52.10 52.50 52.07 52.41 2,531,873 +1.03(+2.01%)
Sep 02, 2016 51.24 51.38 51.38 51.38 1,694,381 +0.67(+1.32%)
Sep 01, 2016 50.63 50.72 50.41 50.71 751,429 +0.31(+0.61%)
Aug 31, 2016 50.62 50.62 50.27 50.40 746,827 -0.38(-0.74%)
Aug 30, 2016 50.87 51.05 50.70 50.77 495,670 +0.07(+0.14%)
Aug 29, 2016 50.52 50.78 50.47 50.71 534,708 +0.25(+0.49%)
Aug 26, 2016 50.83 51.31 50.14 50.46 2,134,141 -0.33(-0.64%)
Aug 25, 2016 50.65 50.80 50.59 50.78 752,793 +0.09(+0.19%)
Aug 24, 2016 50.58 50.77 50.53 50.69 799,983 +0.03(+0.05%)
Aug 23, 2016 51.00 51.08 50.66 50.66 616,227 +0.11(+0.22%)
Aug 22, 2016 50.71 50.71 50.43 50.55 825,344 -0.52(-1.03%)
Aug 19, 2016 50.89 51.14 50.70 51.08 589,958 -0.33(-0.64%)
Aug 18, 2016 51.23 51.42 51.13 51.40 779,430 +0.40(+0.79%)
Aug 17, 2016 50.88 51.06 50.55 51.00 1,980,203 -0.27(-0.54%)
Aug 16, 2016 51.39 51.39 51.13 51.27 3,816,017 -0.27(-0.53%)
Aug 15, 2016 51.26 51.59 51.26 51.55 4,178,681 +0.51(+0.99%)
Aug 12, 2016 50.95 51.07 50.86 51.04 1,413,621 -0.09(-0.18%)
Aug 11, 2016 50.70 51.18 50.70 51.14 853,660 +0.53(+1.05%)
Aug 10, 2016 50.71 50.74 50.46 50.60 591,510 +0.01(+0.02%)
Aug 09, 2016 50.52 50.76 50.46 50.59 519,048 +0.32(+0.63%)
Aug 08, 2016 50.31 50.41 50.26 50.28 1,212,494 +0.26(+0.52%)
Aug 05, 2016 49.81 50.05 49.72 50.02 554,204 +0.70(+1.41%)
Aug 04, 2016 49.32 49.49 49.17 49.32 585,999 +0.08(+0.16%)
Aug 03, 2016 48.85 49.26 48.79 49.25 1,264,817 -0.02(-0.03%)
Aug 02, 2016 49.40 49.51 48.97 49.26 665,147 -0.27(-0.54%)
Aug 01, 2016 49.80 49.80 49.49 49.53 1,093,136 +0.03(+0.05%)
Jul 29, 2016 49.31 49.56 49.16 49.50 1,277,093 +0.07(+0.14%)
Jul 28, 2016 49.46 49.49 49.25 49.43 587,621 +0.04(+0.09%)
Jul 27, 2016 49.40 49.54 49.06 49.39 1,285,444 +0.11(+0.23%)
Jul 26, 2016 49.13 49.36 49.08 49.28 497,817 +0.48(+0.99%)
Jul 25, 2016 48.95 49.05 48.76 48.80 500,015 -0.36(-0.73%)
Jul 22, 2016 49.06 49.20 48.95 49.16 608,326 +0.27(+0.56%)
Jul 21, 2016 48.92 49.07 48.79 48.89 1,668,961 -0.07(-0.14%)
Jul 20, 2016 48.88 49.01 48.75 48.95 913,055 +0.36(+0.74%)
Jul 19, 2016 48.76 48.78 48.52 48.59 744,280 -0.45(-0.91%)
Jul 18, 2016 48.64 49.07 48.64 49.04 257,590 +0.33(+0.67%)
Jul 15, 2016 48.88 48.88 48.59 48.71 645,937 -0.07(-0.14%)
Jul 14, 2016 48.68 48.91 48.59 48.78 648,616 +0.52(+1.09%)
Jul 13, 2016 48.29 48.32 48.03 48.26 801,067 -0.05(-0.11%)
Jul 12, 2016 48.14 48.43 48.10 48.31 1,102,653 +0.65(+1.37%)
Jul 11, 2016 47.45 47.84 47.45 47.66 1,804,767 +0.43(+0.91%)
Jul 08, 2016 46.88 47.29 46.56 47.23 750,265 +0.67(+1.44%)
Jul 07, 2016 46.68 46.89 46.40 46.56 576,713 -0.16(-0.35%)
Jul 05, 2016 46.81 46.89 46.59 46.72 1,782,542 -0.62(-1.31%)
Jul 01, 2016 47.41 47.34 47.34 47.34 570,537 +0.38(+0.80%)
Jun 30, 2016 46.73 47.06 46.57 46.96 776,231 +0.53(+1.15%)
Jun 29, 2016 46.28 46.52 46.28 46.43 784,989 +0.86(+1.88%)
Jun 28, 2016 45.48 45.60 45.20 45.57 1,018,670 +1.13(+2.55%)
Jun 27, 2016 44.81 44.81 43.98 44.44 1,353,424 -0.47(-1.05%)
Jun 24, 2016 45.08 45.83 44.71 44.91 2,557,216 -2.37(-5.01%)
Jun 23, 2016 46.86 47.30 46.76 47.28 1,165,641 +0.91(+1.96%)
Jun 22, 2016 46.51 46.70 46.36 46.37 1,109,550 +0.15(+0.32%)
Jun 21, 2016 46.10 46.37 45.95 46.22 738,900 +0.26(+0.58%)
Jun 20, 2016 46.01 46.24 45.91 45.95 486,628 +0.67(+1.47%)
Jun 17, 2016 45.34 45.38 45.01 45.29 753,427 -0.09(-0.21%)
Jun 16, 2016 45.24 45.42 44.57 45.38 1,213,432 -0.13(-0.28%)
Jun 15, 2016 45.54 45.90 45.46 45.51 866,871 +0.36(+0.79%)
Jun 14, 2016 45.06 45.25 44.82 45.15 1,368,594 +0.02(+0.04%)
Jun 13, 2016 45.24 45.51 45.10 45.13 956,537 -0.73(-1.58%)
Jun 10, 2016 46.08 46.11 45.70 45.86 953,229 -0.90(-1.92%)
Jun 09, 2016 46.65 46.81 46.60 46.76 609,321 -0.41(-0.87%)
Jun 08, 2016 47.16 47.27 47.06 47.17 694,498 +0.13(+0.27%)
Jun 07, 2016 46.95 47.12 46.95 47.04 695,138 +0.35(+0.75%)
Jun 06, 2016 46.35 46.79 46.34 46.69 953,937 +0.53(+1.15%)
Jun 03, 2016 46.14 46.23 45.84 46.16 663,548 +0.39(+0.86%)
Jun 02, 2016 45.44 45.78 45.42 45.77 594,103 +0.37(+0.81%)
Jun 01, 2016 45.42 45.50 45.27 45.40 459,583 -0.10(-0.23%)
May 31, 2016 45.42 45.62 45.28 45.50 774,696 +0.36(+0.79%)
May 27, 2016 45.19 45.14 45.14 45.14 541,048 +0.19(+0.42%)
May 26, 2016 45.02 45.08 44.86 44.96 1,122,884 +0.10(+0.23%)
May 25, 2016 44.69 44.97 44.69 44.85 604,010 +0.57(+1.29%)
May 24, 2016 43.97 44.36 43.96 44.28 474,259 +0.42(+0.95%)
May 23, 2016 43.85 44.11 43.85 43.86 908,763 +0.05(+0.12%)
May 20, 2016 43.83 43.94 43.76 43.81 2,214,022 +0.39(+0.90%)
May 19, 2016 43.13 43.56 43.13 43.42 996,027 -0.42(-0.95%)
May 18, 2016 43.95 44.32 43.61 43.84 774,991 -0.30(-0.68%)
May 17, 2016 44.30 44.43 44.02 44.14 509,641 -0.17(-0.39%)
May 16, 2016 44.12 44.43 44.12 44.31 445,498 +0.60(+1.37%)
May 13, 2016 44.00 44.17 43.63 43.71 1,046,616 -0.61(-1.37%)
May 12, 2016 44.67 44.72 44.26 44.32 589,873 -0.15(-0.33%)
May 11, 2016 44.60 44.76 44.46 44.46 482,744 -0.36(-0.80%)
May 10, 2016 44.46 44.84 44.46 44.82 787,770 +0.71(+1.61%)
May 09, 2016 44.49 44.49 44.08 44.11 601,119 -0.38(-0.84%)
May 06, 2016 44.39 44.64 44.30 44.49 1,842,958 -0.15(-0.33%)
May 05, 2016 44.90 44.95 44.50 44.63 1,231,950 +0.10(+0.23%)
May 04, 2016 44.92 44.95 44.47 44.53 870,010 -0.56(-1.25%)
May 03, 2016 45.45 45.55 45.06 45.09 900,420 -1.06(-2.29%)
May 02, 2016 46.12 46.22 45.89 46.15 659,696 +0.05(+0.11%)
Apr 29, 2016 46.30 46.31 45.78 46.10 974,023 -0.49(-1.04%)
Apr 28, 2016 46.58 46.95 46.53 46.59 1,693,401 -0.55(-1.18%)
Apr 27, 2016 46.73 47.26 46.70 47.14 1,182,484 +0.16(+0.35%)
Apr 26, 2016 46.91 47.01 46.80 46.98 315,000 +0.27(+0.58%)
Apr 25, 2016 46.83 46.85 46.62 46.70 1,065,565 -0.20(-0.42%)
Apr 22, 2016 46.97 47.26 46.81 46.90 706,267 -0.19(-0.40%)
Apr 21, 2016 47.40 47.46 47.02 47.09 642,453 -0.32(-0.68%)
Apr 20, 2016 47.30 47.64 47.17 47.41 464,263 -0.44(-0.93%)
Apr 19, 2016 47.61 47.91 47.53 47.86 664,205 +0.52(+1.10%)
Apr 18, 2016 46.93 47.43 46.93 47.34 470,185 +0.31(+0.65%)
Apr 15, 2016 47.27 47.27 47.01 47.03 617,197 -0.26(-0.56%)
Apr 14, 2016 47.37 47.37 47.19 47.29 2,056,664 -0.13(-0.27%)
Apr 13, 2016 47.29 47.43 47.18 47.42 848,233 +0.94(+2.02%)
Apr 12, 2016 46.08 46.63 45.95 46.48 554,372 +0.54(+1.17%)
Apr 11, 2016 46.06 46.25 45.93 45.95 642,513 +0.41(+0.90%)
Apr 08, 2016 45.75 45.86 45.42 45.54 1,389,933 +0.56(+1.25%)
Apr 07, 2016 45.31 45.37 44.89 44.97 1,112,197 -0.81(-1.77%)
Apr 06, 2016 45.25 45.80 45.13 45.78 557,734 +0.63(+1.40%)
Apr 05, 2016 45.45 45.47 45.10 45.15 1,591,369 -0.88(-1.91%)
Apr 04, 2016 46.38 46.39 45.97 46.03 2,121,293 -0.32(-0.70%)
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.