Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

53.87 USD +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.88 45.06 44.88 45.04 6,186 +0.12(+0.26%)
Mar 30, 2021 44.93 44.96 44.75 44.92 4,194 +0.33(+0.75%)
Mar 29, 2021 44.73 44.73 44.44 44.59 7,140 -0.69(-1.52%)
Mar 26, 2021 44.98 45.29 44.79 45.28 15,700 +1.69(+3.88%)
Mar 25, 2021 43.49 43.59 43.31 43.59 19,935 +0.24(+0.55%)
Mar 24, 2021 43.68 43.68 43.35 43.35 11,274 -0.81(-1.83%)
Mar 23, 2021 44.36 44.36 44.16 44.16 31,556 -0.86(-1.91%)
Mar 22, 2021 44.77 45.11 44.77 45.02 6,294 +0.18(+0.40%)
Mar 19, 2021 44.72 44.84 44.50 44.84 7,700 -0.55(-1.22%)
Mar 18, 2021 45.81 45.81 45.35 45.39 7,277 -0.25(-0.54%)
Mar 17, 2021 45.50 45.77 45.19 45.64 16,073 +0.41(+0.91%)
Mar 16, 2021 44.90 45.24 44.90 45.23 14,327 +0.42(+0.94%)
Mar 15, 2021 44.63 44.81 44.35 44.81 23,548 -1.24(-2.70%)
Mar 12, 2021 45.88 46.07 45.62 46.05 7,600 -0.76(-1.61%)
Mar 11, 2021 46.36 46.94 46.26 46.81 54,558 +1.51(+3.34%)
Mar 10, 2021 45.84 45.84 45.19 45.30 10,176 -0.36(-0.80%)
Mar 09, 2021 45.19 45.81 45.19 45.66 19,861 +0.36(+0.79%)
Mar 08, 2021 46.05 46.08 45.30 45.30 50,666 -2.92(-6.06%)
Mar 05, 2021 48.40 48.44 47.95 48.22 14,400 +0.20(+0.42%)
Mar 04, 2021 48.91 48.91 48.00 48.02 37,585 -2.14(-4.27%)
Mar 03, 2021 50.47 50.53 50.16 50.16 25,715 -0.31(-0.61%)
Mar 02, 2021 50.73 50.78 50.47 50.47 17,609 -0.65(-1.27%)
Mar 01, 2021 50.74 51.20 50.73 51.12 31,928 +1.87(+3.80%)
Feb 26, 2021 49.31 49.47 49.13 49.25 15,100 -0.69(-1.38%)
Feb 25, 2021 50.39 50.63 49.82 49.94 40,975 -1.67(-3.24%)
Feb 24, 2021 51.97 51.97 51.00 51.61 27,059 -0.85(-1.62%)
Feb 23, 2021 52.41 52.53 52.00 52.46 33,408 -0.60(-1.13%)
Feb 22, 2021 53.20 53.27 53.06 53.06 32,522 -2.56(-4.60%)
Feb 19, 2021 55.55 55.76 55.50 55.62 29,300 +0.05(+0.08%)
Feb 18, 2021 55.61 55.75 55.27 55.57 29,650 -2.90(-4.95%)
Feb 17, 2021 58.11 58.51 58.10 58.47 18,332 +0.33(+0.58%)
Feb 16, 2021 58.01 58.76 58.01 58.14 28,980 +0.51(+0.89%)
Feb 12, 2021 57.44 57.62 56.87 57.62 6,500 +0.14(+0.24%)
Feb 11, 2021 57.47 57.58 57.25 57.49 18,047 +0.30(+0.52%)
Feb 10, 2021 57.32 57.48 56.69 57.19 25,998 +1.44(+2.58%)
Feb 09, 2021 55.22 56.15 55.11 55.75 28,382 +1.69(+3.13%)
Feb 08, 2021 53.64 54.14 53.64 54.05 24,219 +1.47(+2.80%)
Feb 05, 2021 52.65 52.65 52.50 52.58 10,900 -0.22(-0.41%)
Feb 04, 2021 52.81 52.81 52.60 52.79 19,401 -0.46(-0.86%)
Feb 03, 2021 53.23 53.28 53.06 53.25 9,686 -0.04(-0.08%)
Feb 02, 2021 53.18 53.37 53.18 53.30 15,890 +1.41(+2.73%)
Feb 01, 2021 51.78 51.93 51.69 51.88 10,807 +0.81(+1.58%)
Jan 29, 2021 51.37 51.44 50.89 51.07 15,500 -0.61(-1.19%)
Jan 28, 2021 51.49 51.82 51.22 51.69 20,003 -1.23(-2.33%)
Jan 27, 2021 52.78 53.23 52.48 52.92 19,911 -0.55(-1.03%)
Jan 26, 2021 53.60 53.60 53.40 53.47 9,996 -0.63(-1.17%)
Jan 25, 2021 54.06 54.18 53.76 54.10 71,851 +0.11(+0.20%)
Jan 22, 2021 54.00 54.10 53.92 53.99 26,600 +0.16(+0.30%)
Jan 21, 2021 53.77 53.85 53.64 53.83 19,929 +1.20(+2.28%)
Jan 20, 2021 52.56 52.71 52.47 52.63 10,267 +1.51(+2.95%)
Jan 19, 2021 51.30 51.30 51.07 51.12 20,025 -0.20(-0.40%)
Jan 15, 2021 51.43 51.43 51.19 51.32 10,400 -0.36(-0.70%)
Jan 14, 2021 51.88 51.88 51.62 51.69 19,491 -1.00(-1.91%)
Jan 13, 2021 52.79 52.79 52.58 52.69 15,272 -0.79(-1.47%)
Jan 12, 2021 53.12 53.48 53.12 53.48 13,509 +1.57(+3.03%)
Jan 11, 2021 51.87 51.95 51.53 51.90 19,057 -0.85(-1.60%)
Jan 08, 2021 52.62 53.01 52.39 52.75 29,200 -0.47(-0.89%)
Jan 07, 2021 52.99 53.31 52.78 53.22 29,834 +1.36(+2.62%)
Jan 06, 2021 52.00 52.16 51.75 51.86 40,860 -0.26(-0.50%)
Jan 05, 2021 51.61 52.14 51.61 52.12 39,566 +1.62(+3.20%)
Jan 04, 2021 50.50 50.91 50.15 50.50 45,820 +1.95(+4.01%)
Dec 31, 2020 48.56 48.56 48.56 36,914 +0.75(+1.56%)
Dec 30, 2020 47.50 47.88 47.50 47.81 36,914 +1.21(+2.59%)
Dec 29, 2020 46.74 46.74 46.46 46.60 18,373 -0.18(-0.38%)
Dec 28, 2020 46.61 46.80 46.60 46.78 12,923 +0.21(+0.45%)
Dec 24, 2020 46.53 46.68 46.45 46.57 8,800 +0.25(+0.55%)
Dec 23, 2020 46.45 46.57 46.32 46.32 6,343 +0.32(+0.69%)
Dec 22, 2020 45.99 46.12 45.93 46.00 52,750 -0.50(-1.08%)
Dec 21, 2020 45.74 46.67 45.74 46.51 22,377 +0.83(+1.81%)
Dec 18, 2020 45.36 45.68 45.36 45.68 9,900 +0.38(+0.83%)
Dec 17, 2020 45.39 45.45 45.29 45.30 5,218 +0.07(+0.15%)
Dec 16, 2020 45.35 45.35 45.11 45.24 7,263 -0.06(-0.13%)
Dec 15, 2020 44.90 45.37 44.90 45.29 5,974 +0.82(+1.84%)
Dec 14, 2020 44.67 44.69 44.38 44.48 4,476 +0.38(+0.86%)
Dec 11, 2020 44.10 44.21 44.10 44.10 5,400 -0.94(-2.10%)
Dec 10, 2020 44.83 45.11 44.76 45.04 28,215 +0.37(+0.83%)
Dec 09, 2020 45.07 45.07 44.46 44.67 9,073 -0.93(-2.03%)
Dec 08, 2020 45.50 45.78 45.50 45.60 7,789 +0.17(+0.36%)
Dec 07, 2020 45.49 45.62 45.42 45.43 22,065 -0.06(-0.14%)
Dec 04, 2020 45.50 45.50 45.37 45.49 11,200 +0.45(+1.01%)
Dec 03, 2020 44.88 45.19 44.88 45.04 9,110 +0.38(+0.85%)
Dec 02, 2020 44.72 44.74 44.56 44.66 32,953 -0.30(-0.66%)
Dec 01, 2020 45.00 45.00 44.66 44.96 5,876 +1.30(+2.97%)
Nov 30, 2020 43.69 43.95 43.62 43.66 10,772 -0.02(-0.05%)
Nov 27, 2020 43.67 43.83 43.51 43.69 15,100 +0.26(+0.59%)
Nov 25, 2020 43.24 43.46 43.17 43.43 8,100 -0.58(-1.31%)
Nov 24, 2020 43.94 44.04 43.79 44.01 13,789 -0.15(-0.35%)
Nov 23, 2020 44.67 44.67 44.09 44.16 10,000 -0.29(-0.65%)
Nov 20, 2020 44.31 44.57 44.30 44.45 10,600 +0.43(+0.97%)
Nov 19, 2020 44.05 44.08 43.80 44.02 6,617 +0.40(+0.92%)
Nov 18, 2020 44.01 44.01 43.62 43.62 8,445 -0.81(-1.82%)
Nov 17, 2020 44.39 44.48 44.16 44.42 29,003 -0.48(-1.07%)
Nov 16, 2020 45.00 45.00 44.70 44.91 7,303 +0.38(+0.85%)
Nov 13, 2020 44.30 44.55 44.30 44.53 7,500 +0.10(+0.22%)
Nov 12, 2020 44.57 44.93 44.43 44.43 22,480 -0.06(-0.14%)
Nov 11, 2020 44.23 44.52 44.17 44.49 22,442 -1.07(-2.34%)
Nov 10, 2020 45.74 45.74 45.20 45.56 10,066 -0.55(-1.20%)
Nov 09, 2020 47.61 47.61 46.11 46.11 31,909 +0.52(+1.13%)
Nov 06, 2020 45.51 45.72 45.14 45.59 23,700 -0.99(-2.12%)
Nov 05, 2020 46.47 47.22 46.28 46.58 27,468 +0.74(+1.62%)
Nov 04, 2020 44.84 45.84 44.84 45.84 17,147 +1.67(+3.78%)
Nov 03, 2020 44.23 44.23 44.00 44.17 5,669 +0.21(+0.48%)
Nov 02, 2020 44.17 44.17 43.72 43.96 7,970 +0.76(+1.76%)
Oct 30, 2020 43.13 43.29 43.12 43.20 7,600 -0.55(-1.25%)
Oct 29, 2020 43.53 43.84 43.45 43.75 11,242 +0.85(+1.98%)
Oct 28, 2020 42.98 43.00 42.90 42.90 5,144 -0.07(-0.16%)
Oct 27, 2020 42.81 43.05 42.77 42.96 10,085 +0.67(+1.57%)
Oct 26, 2020 42.11 42.54 42.11 42.30 6,815 -0.12(-0.28%)
Oct 23, 2020 42.55 42.55 42.24 42.42 28,600 -0.83(-1.92%)
Oct 22, 2020 43.47 43.47 43.10 43.25 7,217 -0.29(-0.66%)
Oct 21, 2020 43.58 43.78 43.53 43.54 10,323 -0.45(-1.02%)
Oct 20, 2020 43.90 44.16 43.90 43.99 13,026 +0.96(+2.23%)
Oct 19, 2020 43.05 43.20 42.95 43.03 37,552 -0.44(-1.01%)
Oct 16, 2020 43.68 43.68 43.38 43.47 8,500 +0.04(+0.09%)
Oct 15, 2020 43.24 43.50 43.24 43.43 12,908 -0.28(-0.65%)
Oct 14, 2020 44.04 44.04 43.67 43.71 8,685 -0.31(-0.70%)
Oct 13, 2020 43.89 44.10 43.81 44.02 17,296 +0.42(+0.96%)
Oct 12, 2020 43.65 43.71 43.49 43.60 22,258 +0.74(+1.73%)
Oct 09, 2020 42.49 42.86 42.49 42.86 33,500 +1.07(+2.56%)
Oct 08, 2020 41.56 41.82 41.56 41.79 10,151 +0.18(+0.43%)
Oct 07, 2020 41.65 41.70 41.57 41.61 11,039 +0.28(+0.68%)
Oct 06, 2020 41.36 41.50 41.24 41.33 9,007 +0.05(+0.12%)
Oct 05, 2020 41.15 41.33 41.14 41.28 6,187 +0.51(+1.25%)
Oct 02, 2020 40.60 41.03 40.60 40.77 2,300 -0.51(-1.24%)
Oct 01, 2020 41.24 41.33 41.16 41.28 26,851 +0.65(+1.60%)
Sep 30, 2020 40.50 40.70 40.45 40.63 7,196 +0.25(+0.62%)
Sep 29, 2020 40.36 40.38 40.22 40.38 8,064 +0.76(+1.92%)
Sep 28, 2020 39.65 39.75 39.53 39.62 14,683 +0.09(+0.23%)
Sep 25, 2020 39.35 39.53 39.20 39.53 24,900 +0.06(+0.15%)
Sep 24, 2020 39.54 39.57 39.33 39.47 11,709 -0.49(-1.23%)
Sep 23, 2020 40.13 40.37 39.94 39.96 12,915 -0.20(-0.49%)
Sep 22, 2020 40.24 40.31 40.03 40.16 5,141 -0.19(-0.47%)
Sep 21, 2020 39.84 40.35 39.84 40.35 13,186 -0.26(-0.64%)
Sep 18, 2020 40.94 40.94 40.49 40.61 16,300 +0.34(+0.84%)
Sep 17, 2020 40.23 40.39 40.11 40.27 6,398 +0.25(+0.62%)
Sep 16, 2020 40.31 40.31 39.98 40.02 13,353 -0.65(-1.59%)
Sep 15, 2020 40.75 40.78 40.62 40.67 11,731 +0.86(+2.15%)
Sep 14, 2020 39.74 39.85 39.72 39.81 7,094 +0.47(+1.19%)
Sep 11, 2020 39.25 39.44 39.21 39.34 10,700 +0.97(+2.53%)
Sep 10, 2020 38.94 38.94 38.36 38.37 36,563 -0.83(-2.12%)
Sep 09, 2020 39.14 39.31 38.99 39.20 23,438 -0.85(-2.12%)
Sep 08, 2020 40.20 40.29 39.60 40.05 51,133 -2.02(-4.80%)
Sep 04, 2020 41.97 42.26 41.70 42.07 13,000 +0.09(+0.21%)
Sep 03, 2020 42.32 42.39 41.86 41.98 60,123 -0.84(-1.96%)
Sep 02, 2020 42.80 42.85 42.60 42.82 22,830 +0.00(+0.00%)
Sep 01, 2020 42.66 42.84 42.66 42.82 17,715 +0.81(+1.93%)
Aug 31, 2020 42.12 42.12 41.90 42.01 17,432 -0.81(-1.89%)
Aug 28, 2020 42.41 42.87 42.41 42.82 25,300 +1.43(+3.45%)
Aug 27, 2020 41.47 41.61 41.36 41.39 11,387 +0.18(+0.43%)
Aug 26, 2020 41.30 41.35 41.11 41.22 32,427 -0.45(-1.09%)
Aug 25, 2020 41.62 41.79 41.33 41.67 29,312 -0.06(-0.14%)
Aug 24, 2020 41.67 41.82 41.66 41.73 17,944 +0.82(+2.01%)
Aug 21, 2020 40.99 40.99 40.78 40.91 18,200 +0.44(+1.09%)
Aug 20, 2020 40.28 40.49 40.23 40.47 31,995 -0.01(-0.02%)
Aug 19, 2020 40.70 40.75 40.47 40.48 25,313 -1.18(-2.83%)
Aug 18, 2020 41.87 41.87 41.56 41.66 19,719 -0.05(-0.13%)
Aug 17, 2020 41.60 41.77 41.60 41.71 21,715 +0.85(+2.09%)
Aug 14, 2020 40.95 41.00 40.86 40.86 22,200 +0.47(+1.16%)
Aug 13, 2020 40.67 40.67 40.38 40.39 19,217 -0.35(-0.86%)
Aug 12, 2020 40.93 40.93 40.72 40.74 36,847 -0.29(-0.71%)
Aug 11, 2020 41.39 41.41 41.01 41.03 49,187 -0.74(-1.77%)
Aug 10, 2020 41.90 41.93 41.70 41.77 29,200 -0.14(-0.33%)
Aug 07, 2020 42.19 42.19 41.78 41.91 32,600 -1.17(-2.72%)
Aug 06, 2020 42.95 43.08 42.70 43.08 57,751 -0.52(-1.19%)
Aug 05, 2020 43.29 43.68 43.29 43.60 38,586 +0.57(+1.34%)
Aug 04, 2020 42.59 43.03 42.44 43.03 35,282 -0.60(-1.39%)
Aug 03, 2020 43.26 43.65 43.26 43.63 67,236 +1.72(+4.11%)
Jul 31, 2020 41.87 42.08 41.79 41.91 25,500 +0.77(+1.86%)
Jul 30, 2020 41.24 41.24 40.85 41.14 25,008 -0.59(-1.41%)
Jul 29, 2020 41.67 41.74 41.55 41.73 32,857 +1.73(+4.33%)
Jul 28, 2020 40.12 40.12 40.00 40.00 13,203 +0.19(+0.48%)
Jul 27, 2020 39.80 39.85 39.72 39.81 21,724 +0.16(+0.40%)
Jul 24, 2020 39.37 39.65 39.14 39.65 65,700 -1.90(-4.57%)
Jul 23, 2020 41.72 42.00 41.46 41.55 60,923 +0.37(+0.90%)
Jul 22, 2020 41.58 41.58 41.07 41.18 43,859 -0.07(-0.17%)
Jul 21, 2020 41.34 41.38 41.21 41.25 36,225 +0.13(+0.32%)
Jul 20, 2020 40.88 41.15 40.83 41.12 54,760 +0.88(+2.19%)
Jul 17, 2020 40.06 40.27 40.06 40.24 42,700 +0.39(+0.98%)
Jul 16, 2020 40.08 40.08 39.52 39.85 105,054 -2.47(-5.84%)
Jul 15, 2020 42.15 42.34 42.13 42.32 67,402 -0.52(-1.21%)
Jul 14, 2020 42.66 42.99 42.42 42.84 108,741 -0.33(-0.76%)
Jul 13, 2020 43.63 43.91 43.10 43.17 214,201 +1.30(+3.10%)
Jul 10, 2020 41.71 41.89 41.58 41.87 61,200 +0.16(+0.38%)
Jul 09, 2020 42.08 42.15 41.50 41.71 93,162 +0.84(+2.06%)
Jul 08, 2020 40.27 40.87 40.25 40.87 68,115 +1.31(+3.31%)
Jul 07, 2020 39.50 40.00 39.44 39.56 68,081 +0.23(+0.59%)
Jul 06, 2020 38.42 39.42 38.23 39.33 62,265 +3.16(+8.74%)
Jul 02, 2020 36.00 36.27 36.00 36.17 17,200 +0.31(+0.86%)
Jul 01, 2020 35.73 36.08 35.73 35.86 15,505 +0.18(+0.50%)
Jun 30, 2020 35.49 35.76 35.49 35.68 24,948 +0.97(+2.79%)
Jun 29, 2020 34.54 34.75 34.54 34.71 6,026 +0.16(+0.46%)
Jun 26, 2020 34.51 34.55 34.49 34.55 3,400 +0.04(+0.12%)
Jun 25, 2020 34.24 34.53 34.24 34.51 5,387 +0.03(+0.09%)
Jun 24, 2020 34.81 34.81 34.48 34.48 11,399 -0.56(-1.60%)
Jun 23, 2020 34.89 35.12 34.89 35.04 26,814 +0.53(+1.54%)
Jun 22, 2020 34.01 34.51 34.01 34.51 26,820 +0.77(+2.28%)
Jun 19, 2020 33.70 34.17 33.65 33.74 36,500 +0.43(+1.29%)
Jun 18, 2020 33.19 33.40 33.19 33.31 19,611 +0.32(+0.97%)
Jun 17, 2020 32.90 33.11 32.90 32.99 33,413 +0.24(+0.73%)
Jun 16, 2020 33.00 33.20 32.69 32.75 13,611 +0.12(+0.37%)
Jun 15, 2020 32.22 32.89 32.22 32.63 15,353 +0.10(+0.31%)
Jun 12, 2020 32.59 32.71 32.37 32.53 9,700 +0.52(+1.62%)
Jun 11, 2020 32.11 32.28 32.00 32.01 47,386 -0.50(-1.54%)
Jun 10, 2020 32.37 32.61 32.35 32.51 63,102 +0.44(+1.37%)
Jun 09, 2020 32.00 32.21 32.00 32.07 3,262 +0.06(+0.18%)
Jun 08, 2020 32.01 32.05 31.88 32.01 27,000 -0.25(-0.78%)
Jun 05, 2020 32.01 32.32 32.01 32.26 17,100 +0.79(+2.52%)
Jun 04, 2020 31.68 31.77 31.44 31.47 34,625 -0.41(-1.29%)
Jun 03, 2020 31.75 31.98 31.75 31.88 17,004 +0.17(+0.54%)
Jun 02, 2020 31.76 31.84 31.65 31.71 60,532 -0.01(-0.03%)
Jun 01, 2020 31.15 31.73 31.15 31.72 45,233 +1.10(+3.58%)
May 29, 2020 30.34 30.62 30.24 30.62 33,400 +0.59(+1.97%)
May 28, 2020 30.14 30.25 30.01 30.03 25,250 -0.13(-0.42%)
May 27, 2020 30.31 30.31 30.04 30.16 4,686 -0.46(-1.52%)
May 26, 2020 30.85 30.94 30.62 30.62 7,799 +0.36(+1.18%)
May 22, 2020 30.49 30.49 30.18 30.26 14,800 -0.40(-1.30%)
May 21, 2020 30.77 30.77 30.61 30.66 2,188 -0.70(-2.22%)
May 20, 2020 31.63 31.63 31.26 31.36 12,948 -0.04(-0.14%)
May 19, 2020 31.61 31.61 31.37 31.40 2,650 -0.10(-0.32%)
May 18, 2020 31.47 31.55 31.33 31.50 5,744 +0.47(+1.53%)
May 15, 2020 31.22 31.22 30.92 31.03 15,200 -0.50(-1.60%)
May 14, 2020 30.82 31.55 30.66 31.53 25,651 -0.07(-0.23%)
May 13, 2020 31.65 31.87 31.45 31.61 23,531 +0.11(+0.35%)
May 12, 2020 31.85 31.85 31.39 31.50 14,164 +0.19(+0.61%)
May 11, 2020 31.27 31.37 31.25 31.31 9,961 -0.57(-1.79%)
May 08, 2020 31.92 32.00 31.77 31.88 15,400 +0.34(+1.08%)
May 07, 2020 31.74 31.74 31.42 31.54 37,611 +0.34(+1.09%)
May 06, 2020 31.19 31.31 31.15 31.20 15,120 +1.08(+3.59%)
May 05, 2020 30.00 30.15 30.00 30.12 2,043 +0.42(+1.41%)
May 04, 2020 29.84 29.84 29.62 29.70 4,076 +0.05(+0.17%)
May 01, 2020 30.10 30.10 29.58 29.65 5,900 -1.00(-3.26%)
Apr 30, 2020 31.20 31.28 30.60 30.65 7,403 -0.28(-0.91%)
Apr 29, 2020 30.91 31.00 30.83 30.93 7,363 +0.25(+0.80%)
Apr 28, 2020 30.97 30.97 30.68 30.68 14,402 +0.29(+0.97%)
Apr 27, 2020 30.20 30.41 30.20 30.39 19,259 +0.34(+1.13%)
Apr 24, 2020 30.01 30.18 30.01 30.05 48,000 -0.24(-0.81%)
Apr 23, 2020 30.40 30.51 30.25 30.29 10,689 -0.11(-0.35%)
Apr 22, 2020 30.53 30.55 30.40 30.40 5,948 +0.66(+2.22%)
Apr 21, 2020 29.77 29.92 29.72 29.74 7,542 -0.60(-1.96%)
Apr 20, 2020 30.39 30.53 30.28 30.34 6,502 +0.22(+0.71%)
Apr 17, 2020 30.27 30.31 30.06 30.12 12,400 +0.24(+0.81%)
Apr 16, 2020 30.14 30.14 29.74 29.88 44,653 +0.13(+0.43%)
Apr 15, 2020 29.95 29.95 29.63 29.75 17,862 -0.40(-1.33%)
Apr 14, 2020 30.24 30.24 30.11 30.15 8,625 +0.96(+3.29%)
Apr 13, 2020 29.27 29.37 29.14 29.19 17,778 -1.01(-3.34%)
Apr 09, 2020 30.36 30.45 30.17 30.20 8,700 +0.32(+1.07%)
Apr 08, 2020 29.87 30.03 29.80 29.88 6,774 +0.05(+0.17%)
Apr 07, 2020 30.64 30.64 29.61 29.83 34,071 +0.23(+0.78%)
Apr 06, 2020 29.48 29.70 29.24 29.60 87,165 +0.73(+2.53%)
Apr 03, 2020 28.91 28.91 28.60 28.87 23,400 -0.12(-0.41%)
Apr 02, 2020 28.63 28.99 28.56 28.99 13,718 +1.23(+4.43%)
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.
 
bottom clear