iShares MSCI Japan Index

EWJ

60.77

+0.28

+0.5%

Premarket:

60.77

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 60.81
Prev. Close: 60.49
Low/Hi: 60.64 - 61.11
52-Week: 50.58 - 64.71
Volumes
Equity: 9,825,111
90-Day Avg: 10,048,876
Option: 15,703
90-Day Avg: 27,556
Volatility
Todays Stock Vol: 10.8
20-Day (HV): 16.0
52-Week (HV): 9.1
30-Day IV: 15.4 -0.2
IV Pct Rank: 95% Elevated
Fundamental
Dividend: 19-Jun $0.358 (Est.)
Div. Yield: 1.2%
Net Expense Ratio: 0.49%
Stock Info
Type: ETF
Family: iShares
Category: Japan Stock

EWJ Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for EWJ stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
22-Feb-2018 60.81 61.11 60.64 60.77 +0.28 +0.5% 9,825,111 60.87 15.4 -1.3% 15,703 50.3% 49.7%
21-Feb-2018 61.09 61.37 60.48 60.49 -0.61 -1.0% 6,619,598 60.92 15.6 +2.7% 2,596 89.6% 10.4%
20-Feb-2018 61.26 61.56 61.00 61.10 -0.50 -0.8% 7,871,862 61.29 15.2 -3.0% 24,949 91.3% 8.7%
16-Feb-2018 61.28 61.67 61.26 61.60 +0.93 +1.5% 11,860,842 61.52 15.7 -3.3% 16,992 32.8% 67.2%
15-Feb-2018 60.73 60.79 60.19 60.67 +0.29 +0.5% 10,381,829 60.57 16.2 -3.1% 7,614 86.4% 13.6%
14-Feb-2018 59.05 60.42 58.97 60.38 +0.90 +1.5% 18,528,764 59.70 16.7 -14.7% 5,783 58.7% 41.3%
13-Feb-2018 59.06 59.59 58.99 59.48 -0.74 -1.2% 11,725,214 59.37 19.6 -3.1% 13,043 37.1% 62.9%
12-Feb-2018 59.65 60.41 59.46 60.22 +1.15 +1.9% 11,621,101 59.99 20.2 -15.9% 8,237 42.1% 57.9%
9-Feb-2018 59.51 59.62 57.58 59.07 +0.59 +1.0% 30,034,581 58.65 24.1 +12.8% 22,406 41.5% 58.5%
8-Feb-2018 60.32 60.34 58.47 58.48 -1.79 -3.0% 20,489,414 59.22 21.4 +26.8% 15,379 30.3% 69.7%
7-Feb-2018 60.54 61.10 60.26 60.27 -0.54 -0.9% 15,371,524 60.64 16.8 -10.9% 4,318 38.7% 61.3%
6-Feb-2018 59.73 60.95 59.63 60.81 +1.44 +2.4% 38,659,099 60.23 18.9 +20.0% 79,217 51.5% 48.5%
5-Feb-2018 61.11 61.50 59.22 59.37 -2.95 -4.7% 26,956,300 60.56 15.8 +19.4% 18,461 53.4% 46.6%
2-Feb-2018 62.92 62.97 62.31 62.32 -0.93 -1.5% 9,307,801 62.67 13.2 +9.7% 14,786 12.3% 87.7%
1-Feb-2018 63.08 63.46 63.07 63.25 +0.31 +0.5% 9,062,082 63.27 12.0 -6.8% 1,990 71.0% 29.0%
31-Jan-2018 63.12 63.20 62.84 62.94 -0.36 -0.6% 11,307,958 63.00 12.9 +4.1% 11,873 42.8% 57.2%
30-Jan-2018 63.45 63.48 63.20 63.30 -0.82 -1.3% 11,122,622 63.33 12.4 +6.0% 15,525 21.1% 78.9%
29-Jan-2018 64.21 64.27 64.01 64.12 -0.55 -0.9% 9,351,746 64.13 11.7 +3.0% 6,378 41.7% 58.3%
26-Jan-2018 64.39 64.71 64.31 64.67 +0.47 +0.7% 8,646,512 64.53 11.4 +0.2% 10,248 66.6% 33.4%
25-Jan-2018 64.37 64.46 64.01 64.20 -0.31 -0.5% 10,896,353 64.23 11.3 -0.1% 9,194 59.5% 40.5%
24-Jan-2018 64.60 64.67 64.19 64.51 +0.02 0.0% 10,669,688 64.47 11.4 +4.8% 23,541 67.7% 32.3%
23-Jan-2018 64.40 64.57 64.29 64.49 +0.39 +0.6% 11,609,654 64.43 10.8 +1.0% 86,867 68.2% 31.8%
22-Jan-2018 63.75 64.10 63.71 64.10 +0.27 +0.4% 6,676,704 63.92 10.7 -3.3% 17,663 90.8% 9.2%
19-Jan-2018 63.93 63.93 63.67 63.83 +0.40 +0.6% 8,880,713 63.79 11.1 +3.4% 4,484 76.6% 23.4%
18-Jan-2018 63.31 63.51 63.23 63.43 -0.54 -0.8% 9,960,824 63.38 10.7 +0.7% 7,931 69.0% 31.0%
17-Jan-2018 63.77 64.16 63.71 63.97 +0.51 +0.8% 10,368,988 63.94 10.7 +2.1% 9,602 80.9% 19.1%
16-Jan-2018 63.84 63.89 63.37 63.46 0.00 0.0% 11,655,181 63.62 10.4 -0.7% 149,347 52.0% 48.0%
12-Jan-2018 62.95 63.47 62.89 63.46 +0.20 +0.3% 27,322,431 63.20 10.5 +2.3% 24,869 94.5% 5.5%
11-Jan-2018 62.85 63.26 62.82 63.26 +0.42 +0.7% 9,085,557 63.00 10.3 +0.2% 127,891 97.9% 2.1%
10-Jan-2018 62.82 62.92 62.67 62.84 +0.40 +0.6% 10,612,540 62.81 10.2 -0.7% 5,589 37.9% 62.1%
9-Jan-2018 62.37 62.47 62.24 62.44 +0.04 +0.1% 12,793,107 62.39 10.3 0.0% 11,830 72.1% 27.9%
8-Jan-2018 62.31 62.43 62.21 62.40 +0.36 +0.6% 8,946,829 62.36 10.3 -2.6% 5,620 83.5% 16.5%
5-Jan-2018 61.90 62.07 61.81 62.04 +0.17 +0.3% 8,861,547 61.95 10.6 +0.3% 41,708 94.1% 5.9%
4-Jan-2018 61.71 61.94 61.65 61.87 +0.75 +1.2% 10,920,627 61.83 10.6 -1.1% 111,553 98.6% 1.4%
3-Jan-2018 60.57 61.18 60.53 61.12 +0.83 +1.4% 11,572,894 60.91 10.7 -0.6% 41,106 96.2% 3.8%
2-Jan-2018 60.08 60.32 60.00 60.29 +0.36 +0.6% 8,155,709 60.19 10.7 -1.9% 2,974 57.6% 42.4%
29-Dec-2017 60.02 60.09 59.90 59.93 +0.11 +0.2% 3,730,812 60.01 10.9 +2.8% 3,992 67.2% 32.8%
28-Dec-2017 59.98 60.01 59.82 59.82 -0.14 -0.2% 3,395,446 59.88 10.6 +0.2% 1,436 75.3% 24.7%
27-Dec-2017 60.01 60.10 59.88 59.96 -0.08 -0.1% 4,542,458 59.97 10.6 +3.3% 1,855 41.8% 58.2%
26-Dec-2017 60.00 60.04 59.94 60.04 +0.03 0.0% 2,770,302 59.99 10.3 -0.3% 2,501 48.1% 51.9%
22-Dec-2017 59.95 60.04 59.83 60.01 +0.28 +0.5% 5,740,352 59.93 10.3 +0.3% 4,451 39.9% 60.1%
21-Dec-2017 59.80 59.95 59.72 59.73 +0.04 +0.1% 5,764,557 59.84 10.3 -1.0% 6,937 85.2% 14.8%
20-Dec-2017 59.86 59.88 59.66 59.69 +0.08 +0.1% 10,671,814 59.77 10.4 +0.8% 76,280 47.7% 52.3%
19-Dec-2017 59.84 59.89 59.58 59.61 -0.61 -1.0% 6,332,595 59.68 10.3 +6.7% 7,813 25.8% 74.2%
18-Dec-2017 60.51 60.69 60.48 60.62 +0.32 +0.5% 8,738,319 60.60 9.7 -0.4% 118,439 94.1% 5.9%
15-Dec-2017 59.86 60.00 59.79 59.90 +0.03 +0.1% 12,166,364 59.87 9.7 -4.6% 14,670 71.0% 29.0%
14-Dec-2017 59.99 60.01 59.84 59.87 -0.28 -0.5% 8,703,305 59.90 10.2 +13.8% 15,790 33.1% 66.9%
13-Dec-2017 59.92 60.26 59.92 60.15 +0.24 +0.4% 10,777,190 60.10 8.9 -11.5% 50,370 74.3% 25.7%
12-Dec-2017 59.82 60.05 59.79 59.91 +0.11 +0.2% 5,723,612 59.94 10.1 +2.6% 4,517 27.8% 72.2%
11-Dec-2017 59.68 59.81 59.65 59.80 +0.20 +0.3% 4,238,258 59.73 9.8 -4.9% 4,302 21.5% 78.5%
8-Dec-2017 59.58 59.61 59.41 59.60 +0.28 +0.5% 4,325,077 59.53 10.3 -0.7% 22,931 76.6% 23.4%
7-Dec-2017 59.21 59.52 59.17 59.32 +0.38 +0.6% 7,341,972 59.40 10.4 -1.3% 4,175 26.1% 73.9%
6-Dec-2017 58.87 59.14 58.84 58.94 -0.22 -0.4% 10,636,967 59.00 10.6 +3.1% 32,365 53.0% 47.0%
5-Dec-2017 59.28 59.46 59.14 59.16 +0.15 +0.3% 10,644,479 59.30 10.2 +4.1% 55,619 83.2% 16.8%
4-Dec-2017 59.36 59.41 59.00 59.01 -0.63 -1.1% 8,669,862 59.25 9.8 -7.0% 15,639 55.5% 44.5%
1-Dec-2017 59.68 59.74 59.21 59.64 -0.27 -0.5% 14,955,620 59.57 10.6 +7.7% 24,748 54.3% 45.7%
30-Nov-2017 60.14 60.17 59.91 59.91 +0.06 +0.1% 7,539,021 60.07 9.8 +0.5% 7,739 76.9% 23.1%
29-Nov-2017 60.09 60.10 59.72 59.85 -0.12 -0.2% 6,886,490 59.91 9.8 -3.3% 8,230 58.9% 41.1%
28-Nov-2017 59.88 59.98 59.72 59.97 +0.18 +0.3% 8,704,500 59.88 10.1 -0.8% 10,861 68.9% 31.1%
27-Nov-2017 59.93 59.99 59.78 59.79 -0.26 -0.4% 6,773,711 59.88 10.2 -4.7% 9,514 54.7% 45.3%
24-Nov-2017 60.01 60.08 59.96 60.05 +0.49 +0.8% 3,142,731 60.02 10.7 +2.6% 4,691 76.6% 23.4%
22-Nov-2017 59.59 59.65 59.33 59.56 +0.04 +0.1% 7,525,686 59.52 10.4 -4.7% 36,731 65.9% 34.1%
21-Nov-2017 59.39 59.54 59.34 59.52 +0.54 +0.9% 7,870,804 59.47 10.9 +5.4% 22,458 58.2% 41.8%
20-Nov-2017 58.95 59.10 58.88 58.98 +0.29 +0.5% 4,510,009 58.99 10.4 -12.1% 7,414 32.8% 67.2%
17-Nov-2017 58.82 58.86 58.68 58.69 -0.29 -0.5% 8,133,712 58.77 11.8 -2.8% 25,085 8.0% 92.0%
16-Nov-2017 58.70 59.10 58.66 58.98 +0.90 +1.5% 9,908,736 58.89 12.1 -2.9% 192,985 53.2% 46.8%
15-Nov-2017 57.59 58.19 57.57 58.08 -0.43 -0.7% 11,177,290 57.89 12.5 +2.1% 31,201 53.8% 46.2%
14-Nov-2017 58.58 58.75 58.46 58.51 -0.31 -0.5% 7,913,873 58.58 12.3 +1.3% 29,531 26.7% 73.3%
13-Nov-2017 58.40 58.86 58.30 58.82 -0.26 -0.4% 8,794,713 58.72 12.1 +0.7% 10,582 73.6% 26.4%
10-Nov-2017 59.08 59.20 58.94 59.08 -0.44 -0.7% 8,570,880 59.09 12.0 -6.1% 27,331 25.1% 74.9%
9-Nov-2017 59.36 59.58 58.90 59.52 -0.50 -0.8% 16,277,445 59.24 12.8 +21.2% 53,402 51.9% 48.1%
8-Nov-2017 60.07 60.15 60.01 60.02 +0.37 +0.6% 7,532,023 60.08 10.6 +6.3% 10,622 58.6% 41.4%
7-Nov-2017 59.55 59.69 59.44 59.65 +0.47 +0.8% 12,258,332 59.53 9.9 +3.0% 36,416 80.1% 19.9%
6-Nov-2017 58.97 59.19 58.95 59.18 -0.01 0.0% 5,922,487 59.07 9.6 -1.2% 9,704 12.9% 87.1%
3-Nov-2017 59.04 59.19 58.94 59.19 +0.14 +0.2% 11,671,188 59.08 9.8 -2.8% 14,404 71.7% 28.3%
2-Nov-2017 58.88 59.07 58.73 59.05 +0.07 +0.1% 13,036,094 58.91 10.0 +5.3% 6,207 44.3% 55.7%
1-Nov-2017 59.03 59.10 58.92 58.98 +0.33 +0.6% 11,338,920 59.00 9.5 +3.9% 58,528 94.7% 5.3%
31-Oct-2017 58.49 58.67 58.40 58.65 +0.25 +0.4% 7,963,973 58.55 9.2 -4.8% 13,378 92.2% 7.8%
30-Oct-2017 58.35 58.42 58.29 58.40 -0.02 0.0% 8,848,543 58.36 9.6 -0.1% 13,612 95.5% 4.5%
27-Oct-2017 58.28 58.43 58.17 58.42 +0.44 +0.8% 5,851,114 58.34 9.6 -1.7% 42,478 83.3% 16.7%
26-Oct-2017 57.98 58.11 57.93 57.98 +0.31 +0.5% 8,200,122 58.02 9.8 -1.1% 15,563 90.3% 9.7%
25-Oct-2017 57.81 57.81 57.50 57.67 -0.47 -0.8% 11,745,910 57.66 9.9 +9.0% 5,916 31.9% 68.1%
24-Oct-2017 58.02 58.23 57.96 58.14 +0.48 +0.8% 7,840,600 58.13 9.1 -2.9% 20,016 89.6% 10.4%
23-Oct-2017 57.84 57.84 57.63 57.66 +0.14 +0.2% 11,558,354 57.72 9.4 -6.8% 119,596 55.5% 44.5%
20-Oct-2017 57.39 57.53 57.32 57.52 +0.13 +0.2% 12,762,147 57.45 10.0 +0.2% 11,931 91.8% 8.2%
19-Oct-2017 57.19 57.40 57.15 57.39 -0.13 -0.2% 5,191,644 57.29 10.0 -2.3% 21,547 55.3% 44.7%
18-Oct-2017 57.46 57.52 57.35 57.52 -0.06 -0.1% 4,427,350 57.45 10.3 +1.9% 3,820 62.4% 37.6%
17-Oct-2017 57.47 57.60 57.40 57.58 -0.06 -0.1% 5,648,869 57.48 10.1 +0.6% 38,587 86.2% 13.8%
16-Oct-2017 57.65 57.69 57.57 57.64 +0.26 +0.5% 6,732,350 57.64 10.0 +4.6% 48,662 76.8% 23.2%
13-Oct-2017 57.28 57.38 57.21 57.38 +0.70 +1.2% 8,673,786 57.31 9.6 +12.6% 63,912 84.7% 15.3%
12-Oct-2017 56.74 56.79 56.64 56.68 -0.07 -0.1% 5,687,866 56.70 8.5 +4.7% 17,008 48.9% 51.1%
11-Oct-2017 56.63 56.78 56.61 56.75 +0.29 +0.5% 8,617,276 56.72 8.1 -2.7% 12,659 51.8% 48.2%
10-Oct-2017 56.45 56.49 56.40 56.46 +0.40 +0.7% 6,366,851 56.45 8.3 -2.8% 5,872 50.6% 49.4%
9-Oct-2017 56.13 56.16 56.04 56.06 +0.07 +0.1% 2,023,123 56.10 8.6 +2.7% 6,918 59.0% 41.0%
6-Oct-2017 55.81 56.01 55.77 55.99 -0.03 -0.1% 6,568,699 55.94 8.4 +3.7% 16,378 36.6% 63.4%
5-Oct-2017 55.95 56.03 55.91 56.02 -0.03 -0.1% 4,157,712 55.97 8.1 -0.8% 1,071 28.4% 71.6%
4-Oct-2017 55.96 56.07 55.94 56.05 +0.01 0.0% 8,985,586 56.02 8.1 -0.1% 30,836 34.0% 66.0%
3-Oct-2017 55.75 56.05 55.71 56.04 +0.33 +0.6% 10,203,514 55.91 8.1 -4.0% 13,993 8.4% 91.6%
2-Oct-2017 55.58 55.74 55.49 55.71 0.00 0.0% 5,263,755 55.65 8.5 +2.6% 49,205 40.8% 59.2%
29-Sep-2017 55.70 55.75 55.58 55.71 +0.01 0.0% 6,216,017 55.66 8.3 +3.1% 38,008 37.8% 62.2%
28-Sep-2017 55.55 55.76 55.55 55.70 +0.04 +0.1% 3,715,714 55.67 8.0 -3.3% 555 22.0% 78.0%
27-Sep-2017 55.47 55.69 55.44 55.66 +0.11 +0.2% 5,984,419 55.58 8.3 -0.6% 942 75.6% 24.4%
26-Sep-2017 55.59 55.62 55.43 55.55 0.00 0.0% 10,876,749 55.54 8.3 0.0% 49,657 49.7% 50.3%
25-Sep-2017 55.47 55.59 55.43 55.55 +0.12 +0.2% 10,844,797 55.53 8.3 +1.8% 55,341 0.1% 99.9%
22-Sep-2017 55.42 55.45 55.37 55.43 +0.06 +0.1% 2,191,570 55.41 8.2 +1.5% 598 8.9% 91.1%
21-Sep-2017 55.48 55.48 55.34 55.37 -0.22 -0.4% 7,970,108 55.38 8.1 +8.9% 650 81.7% 18.3%
20-Sep-2017 55.69 55.83 55.46 55.59 +0.02 0.0% 4,056,995 55.64 7.4 -5.7% 19,436 98.8% 1.2%
19-Sep-2017 55.58 55.60 55.44 55.57 +0.32 +0.6% 4,774,918 55.55 7.8 -3.5% 335 15.2% 84.8%
18-Sep-2017 55.25 55.32 55.18 55.25 +0.01 0.0% 2,442,832 55.26 8.1 +0.7% 170 71.2% 28.8%
15-Sep-2017 55.16 55.26 55.05 55.24 +0.08 +0.1% 7,424,116 55.18 8.1 0.0% 3,737 6.0% 94.0%
14-Sep-2017 54.92 55.18 54.91 55.16 +0.01 0.0% 7,461,863 55.10 8.1 -2.0% 6,215 41.4% 58.6%
13-Sep-2017 55.19 55.21 55.05 55.15 -0.11 -0.2% 4,113,850 55.12 8.2 -8.2% 1,924 24.6% 75.4%
12-Sep-2017 55.35 55.38 55.23 55.26 +0.04 +0.1% 4,144,912 55.30 9.0 -2.5% 4,212 95.9% 4.1%
11-Sep-2017 55.32 55.43 55.20 55.22 +0.25 +0.5% 3,424,447 55.30 9.2 -5.7% 1,019 11.5% 88.5%
8-Sep-2017 54.97 55.04 54.91 54.97 +0.17 +0.3% 4,794,508 54.98 9.8 +5.4% 4,725 2.9% 97.1%
7-Sep-2017 54.83 54.92 54.72 54.80 +0.32 +0.6% 4,712,721 54.81 9.3 -2.4% 46,435 0.3% 99.7%
6-Sep-2017 54.50 54.61 54.44 54.48 +0.23 +0.4% 5,569,584 54.50 9.5 -4.4% 485 25.4% 74.6%
5-Sep-2017 54.24 54.31 54.04 54.25 -0.24 -0.4% 7,424,657 54.20 9.9 +9.2% 496 32.1% 67.9%
1-Sep-2017 54.63 54.68 54.48 54.49 -0.22 -0.4% 8,467,831 54.56 9.1 +2.1% 377 48.5% 51.5%
31-Aug-2017 54.50 54.77 54.50 54.71 +0.43 +0.8% 3,843,511 54.65 8.9 -7.4% 1,883 23.9% 76.1%
30-Aug-2017 54.20 54.30 54.13 54.28 -0.03 -0.1% 6,054,983 54.23 9.6 +0.4% 568 38.7% 61.3%
29-Aug-2017 54.38 54.48 54.31 54.31 -0.11 -0.2% 5,030,679 54.40 9.6 -2.2% 1,269 86.4% 13.6%
28-Aug-2017 54.48 54.50 54.37 54.42 +0.06 +0.1% 4,363,150 54.44 9.8 -3.0% 957 94.3% 5.7%
25-Aug-2017 54.31 54.47 54.26 54.36 +0.18 +0.3% 3,304,809 54.39 10.1 -2.1% 581 76.8% 23.2%
24-Aug-2017 54.26 54.28 54.15 54.18 -0.28 -0.5% 4,043,572 54.20 10.3 +0.6% 633 58.6% 41.4%
23-Aug-2017 54.46 54.51 54.37 54.46 +0.02 0.0% 3,291,311 54.44 10.3 +3.1% 5,154 1.0% 99.0%
22-Aug-2017 54.34 54.51 54.32 54.44 +0.11 +0.2% 4,636,987 54.45 10.0 -4.1% 11,152 9.1% 90.9%
21-Aug-2017 54.33 54.38 54.23 54.33 -0.12 -0.2% 2,210,977 54.31 10.4 -1.9% 302 42.1% 57.9%
18-Aug-2017 54.38 54.58 54.38 54.45 +0.24 +0.4% 6,360,980 54.44 10.6 -1.2% 1,713 75.2% 24.8%
17-Aug-2017 54.53 54.58 54.20 54.21 -0.37 -0.7% 6,611,680 54.36 10.7 +12.2% 2,756 55.4% 44.6%
16-Aug-2017 54.41 54.60 54.39 54.58 +0.18 +0.3% 3,427,400 54.51 9.5 -6.6% 3,066 59.9% 40.1%
15-Aug-2017 54.49 54.53 54.35 54.40 -0.07 -0.1% 3,462,881 54.43 10.2 -5.1% 1,604 80.1% 19.9%
14-Aug-2017 54.40 54.52 54.38 54.47 +0.40 +0.7% 6,447,296 54.47 10.8 -9.9% 1,779 64.8% 35.2%
11-Aug-2017 54.17 54.24 54.06 54.07 -0.08 -0.1% 5,947,697 54.16 11.9 +3.0% 1,200 20.8% 79.2%
10-Aug-2017 54.58 54.60 54.08 54.15 -0.57 -1.0% 5,540,669 54.31 11.6 +29.6% 18,362 3.1% 96.9%
9-Aug-2017 54.77 54.77 54.64 54.72 -0.34 -0.6% 8,718,900 54.71 8.9 +13.1% 7,359 28.0% 72.0%
8-Aug-2017 55.06 55.15 54.97 55.06 -0.06 -0.1% 4,645,426 55.07 7.9 +2.8% 3,380 24.0% 76.0%
7-Aug-2017 54.99 55.13 54.97 55.12 -0.02 0.0% 2,465,248 55.07 7.7 +0.4% 6,874 15.9% 84.1%
4-Aug-2017 55.15 55.19 54.99 55.14 -0.05 -0.1% 3,911,443 55.12 7.7 +0.8% 710 50.0% 50.0%
3-Aug-2017 55.06 55.24 55.05 55.19 +0.14 +0.3% 8,120,566 55.17 7.6 +1.7% 4,208 39.6% 60.4%
2-Aug-2017 55.12 55.14 55.04 55.05 -0.03 -0.1% 2,426,620 55.08 7.5 -1.4% 5,796 25.9% 74.1%
1-Aug-2017 55.21 55.28 55.08 55.08 +0.32 +0.6% 4,806,835 55.17 7.6 -3.9% 3,245 20.7% 79.3%
31-Jul-2017 54.68 54.80 54.63 54.76 +0.18 +0.3% 2,854,161 54.71 7.9 -4.7% 1,782 53.8% 46.2%
28-Jul-2017 54.41 54.60 54.38 54.58 +0.16 +0.3% 2,834,088 54.49 8.3 +2.2% 4,728 3.8% 96.2%
27-Jul-2017 54.49 54.49 54.30 54.42 +0.18 +0.3% 6,378,501 54.40 8.1 +2.5% 1,177 16.6% 83.4%
26-Jul-2017 54.10 54.26 53.98 54.24 +0.18 +0.3% 5,565,957 54.12 7.9 -3.0% 24,896 25.7% 74.3%
25-Jul-2017 54.13 54.25 54.05 54.06 -0.19 -0.4% 4,581,425 54.11 8.2 +2.1% 11,345 3.7% 96.3%
24-Jul-2017 54.25 54.27 54.10 54.25 -0.11 -0.2% 2,889,101 54.18 8.0 +0.1% 1,167 33.1% 66.9%
21-Jul-2017 54.24 54.40 54.21 54.36 +0.10 +0.2% 4,349,053 54.31 8.0 +0.1% 6,555 24.8% 75.2%
20-Jul-2017 54.24 54.35 54.18 54.26 +0.20 +0.4% 5,541,698 54.27 8.0 -0.1% 3,627 26.6% 73.4%
19-Jul-2017 54.00 54.09 53.97 54.06 +0.22 +0.4% 3,381,290 54.06 8.0 -1.5% 3,170 36.5% 63.5%
18-Jul-2017 53.78 53.86 53.75 53.84 +0.28 +0.5% 5,013,258 53.81 8.1 -0.6% 4,112 16.2% 83.8%
17-Jul-2017 53.63 53.75 53.53 53.56 -0.07 -0.1% 5,914,149 53.62 8.2 -1.8% 3,944 14.7% 85.3%
14-Jul-2017 53.71 53.72 53.53 53.63 +0.13 +0.2% 5,660,041 53.57 8.3 -3.4% 4,293 23.8% 76.2%
13-Jul-2017 53.43 53.52 53.37 53.50 -0.07 -0.1% 3,427,549 53.47 8.6 -3.1% 3,399 22.2% 77.8%
12-Jul-2017 53.49 53.61 53.49 53.57 +0.37 +0.7% 4,816,314 53.55 8.9 -6.3% 5,493 17.7% 82.3%
11-Jul-2017 53.05 53.21 52.99 53.20 +0.36 +0.7% 5,612,785 53.09 9.5 -7.3% 12,791 11.0% 89.0%
10-Jul-2017 52.84 52.96 52.81 52.84 -0.14 -0.3% 6,575,150 52.87 10.2 -1.8% 3,293 23.8% 76.2%
7-Jul-2017 52.81 53.00 52.81 52.98 -0.03 -0.1% 4,266,356 52.91 10.4 -2.4% 7,777 9.4% 90.6%
6-Jul-2017 53.10 53.10 52.93 53.01 -0.39 -0.7% 22,679,752 52.99 10.7 +5.7% 10,731 5.1% 94.9%
5-Jul-2017 53.30 53.43 53.22 53.40 +0.01 0.0% 4,338,238 53.31 10.1 +1.0% 2,444 23.3% 76.7%
3-Jul-2017 53.59 53.60 53.35 53.39 -0.26 -0.5% 6,118,231 53.47 10.0 +2.6% 2,271 28.4% 71.6%
30-Jun-2017 53.71 53.76 53.48 53.65 +0.18 +0.3% 5,430,509 53.61 9.7 -4.4% 3,907 16.6% 83.4%
29-Jun-2017 53.77 53.85 53.27 53.47 -0.54 -1.0% 7,503,079 53.51 10.2 +9.9% 3,675 22.7% 77.3%
28-Jun-2017 53.77 54.04 53.73 54.01 +0.24 +0.4% 6,797,559 53.89 9.3 -2.0% 3,154 34.1% 65.9%
27-Jun-2017 53.89 53.90 53.72 53.77 -0.13 -0.2% 3,860,156 53.79 9.5 +2.7% 2,328 33.3% 66.7%
26-Jun-2017 54.12 54.16 53.88 53.90 -0.15 -0.3% 4,722,819 54.00 9.2 -0.6% 2,627 25.5% 74.5%
23-Jun-2017 54.01 54.08 53.96 54.05 -0.04 -0.1% 3,424,601 54.02 9.3 +0.5% 9,893 35.9% 64.1%
22-Jun-2017 54.05 54.10 54.00 54.09 +0.11 +0.2% 9,904,960 54.05 9.2 -4.4% 3,193 21.5% 78.5%
21-Jun-2017 53.98 54.00 53.91 53.98 -0.08 -0.1% 7,067,602 53.96 9.7 +3.1% 2,704 22.0% 78.0%
20-Jun-2017 54.06 54.15 54.03 54.06 +0.02 0.0% 11,766,974 54.09 9.4 +8.9% 2,599 32.1% 67.9%
19-Jun-2017 54.34 54.43 54.30 54.39 -0.18 -0.3% 8,283,112 54.36 8.6 -3.9% 6,069 45.5% 54.5%
16-Jun-2017 54.06 54.23 54.02 54.22 +0.22 +0.4% 8,192,761 54.15 8.9 -5.0% 5,959 29.3% 70.7%
15-Jun-2017 53.86 54.05 53.75 54.00 -0.53 -1.0% 10,854,694 53.92 9.4 +8.4% 3,782 28.5% 71.5%
14-Jun-2017 54.64 54.71 54.40 54.53 -0.03 -0.1% 6,849,846 54.55 8.7 +1.1% 13,150 6.0% 94.0%
13-Jun-2017 54.49 54.58 54.45 54.56 +0.30 +0.6% 3,466,346 54.52 8.6 -3.2% 24,026 18.8% 81.2%
12-Jun-2017 54.19 54.31 54.14 54.26 +0.17 +0.3% 4,420,430 54.23 8.9 -0.6% 6,188 12.0% 88.0%
9-Jun-2017 54.15 54.34 53.92 54.09 -0.49 -0.9% 8,924,614 54.15 8.9 -0.1% 36,368 60.5% 39.5%
8-Jun-2017 54.61 54.63 54.50 54.58 -0.13 -0.2% 9,928,587 54.55 8.9 +2.5% 2,092 20.3% 79.7%
7-Jun-2017 54.82 54.84 54.68 54.71 -0.02 0.0% 2,958,678 54.75 8.7 -1.0% 40,623 26.3% 73.7%
6-Jun-2017 54.72 54.81 54.68 54.73 +0.04 +0.1% 3,551,298 54.75 8.8 +0.4% 3,363 19.2% 80.8%
5-Jun-2017 54.68 54.76 54.65 54.69 -0.21 -0.4% 3,887,156 54.70 8.8 +3.2% 1,989 49.1% 50.9%
2-Jun-2017 54.61 54.90 54.55 54.90 +1.13 +2.1% 6,194,511 54.78 8.5 -1.0% 21,605 54.8% 45.2%
1-Jun-2017 53.70 53.78 53.62 53.77 +0.48 +0.9% 6,246,210 53.71 8.6 -10.6% 7,013 26.7% 73.3%
31-May-2017 53.39 53.39 53.23 53.29 0.00 0.0% 2,829,089 53.32 9.6 +0.3% 2,804 6.8% 93.2%
30-May-2017 53.24 53.37 53.20 53.29 +0.11 +0.2% 3,478,795 53.30 9.6 -3.7% 9,692 33.2% 66.8%
26-May-2017 53.03 53.18 52.97 53.18 +0.03 +0.1% 2,552,964 53.09 9.9 +2.1% 2,582 4.9% 95.1%
25-May-2017 53.09 53.19 53.05 53.15 +0.14 +0.3% 2,368,260 53.12 9.7 -1.2% 489 23.9% 76.1%
24-May-2017 52.90 53.01 52.83 53.01 -0.08 -0.2% 2,855,214 52.93 9.9 -1.3% 1,089 8.5% 91.5%
23-May-2017 53.14 53.18 53.07 53.09 +0.07 +0.1% 3,325,880 53.13 10.0 -2.4% 2,814 6.6% 93.4%
22-May-2017 53.00 53.07 52.96 53.02 -0.03 -0.1% 2,777,886 53.03 10.2 -2.4% 6,659 96.6% 3.4%
19-May-2017 52.87 53.08 52.83 53.05 +0.43 +0.8% 6,983,610 53.00 10.5 -5.3% 2,520 86.2% 13.8%
18-May-2017 52.42 52.67 52.33 52.62 +0.14 +0.3% 5,130,370 52.60 11.1 -0.9% 1,265 32.8% 67.2%
17-May-2017 52.60 52.67 52.42 52.48 -0.08 -0.2% 7,070,036 52.51 11.2 +18.9% 9,790 65.7% 34.3%
16-May-2017 52.64 52.67 52.44 52.56 +0.04 +0.1% 3,930,351 52.55 9.4 -0.2% 673 64.2% 35.8%
15-May-2017 52.52 52.60 52.49 52.52 +0.15 +0.3% 4,032,086 52.55 9.4 -4.0% 781 57.9% 42.1%
12-May-2017 52.36 52.45 52.33 52.37 +0.13 +0.2% 4,669,248 52.38 9.8 +0.9% 476 67.9% 32.1%
11-May-2017 52.32 52.35 52.22 52.24 -0.14 -0.3% 6,924,483 52.29 9.7 +0.2% 709 52.8% 47.2%
10-May-2017 52.47 52.48 52.38 52.38 -0.24 -0.5% 5,114,185 52.42 9.7 +4.5% 5,950 93.6% 6.4%
9-May-2017 52.64 52.68 52.54 52.62 -0.17 -0.3% 7,210,547 52.61 9.3 +2.4% 3,839 9.8% 90.2%
8-May-2017 52.88 52.91 52.76 52.79 +0.02 0.0% 12,056,467 52.83 9.1 -4.1% 2,825 72.2% 27.8%
5-May-2017 52.54 52.79 52.50 52.77 +0.29 +0.6% 5,867,523 52.66 9.4 -4.2% 2,778 85.1% 14.9%
4-May-2017 52.28 52.50 52.22 52.48 +0.13 +0.2% 6,380,711 52.38 9.9 +1.1% 2,464 17.0% 83.0%
3-May-2017 52.15 52.44 52.08 52.35 +0.13 +0.2% 4,769,017 52.24 9.7 -1.4% 973 59.0% 41.0%
2-May-2017 52.32 52.34 52.20 52.22 +0.16 +0.3% 4,027,511 52.25 9.9 +4.9% 1,221 32.0% 68.0%
1-May-2017 52.05 52.11 51.99 52.06 +0.20 +0.4% 3,742,242 52.05 9.4 -5.0% 4,963 12.7% 87.3%
28-Apr-2017 51.91 51.93 51.84 51.86 -0.25 -0.5% 6,285,128 51.88 9.9 0.0% 575 49.9% 50.1%
27-Apr-2017 52.13 52.17 52.01 52.11 +0.04 +0.1% 7,082,180 52.08 9.9 -0.4% 791 48.4% 51.6%
26-Apr-2017 52.09 52.22 52.06 52.07 +0.06 +0.1% 7,508,925 52.13 10.0 +0.7% 802 65.6% 34.4%
25-Apr-2017 52.05 52.15 51.99 52.01 +0.19 +0.4% 3,638,518 52.08 9.9 -3.6% 3,135 81.8% 18.2%
24-Apr-2017 51.82 51.85 51.72 51.82 +0.36 +0.7% 5,117,447 51.79 10.3 -15.7% 1,019 57.3% 42.7%
21-Apr-2017 51.45 51.51 51.40 51.46 +0.19 +0.4% 6,415,536 51.45 12.2 +3.4% 3,100 24.7% 75.3%
20-Apr-2017 51.19 51.32 51.17 51.27 +0.31 +0.6% 11,182,137 51.24 11.8 -5.3% 688 57.8% 42.2%
19-Apr-2017 51.11 51.14 50.90 50.96 -0.03 -0.1% 4,284,519 51.02 12.4 -3.5% 16,079 48.9% 51.1%
18-Apr-2017 50.96 50.99 50.85 50.99 -0.16 -0.3% 5,455,745 50.93 12.9 +2.2% 13,051 90.9% 9.1%
17-Apr-2017 51.07 51.20 51.04 51.15 +0.54 +1.1% 5,103,353 51.14 12.6 -5.1% 643 72.6% 27.4%
13-Apr-2017 50.73 50.73 50.58 50.61 -0.43 -0.8% 3,676,739 50.66 13.3 +3.9% 1,820 76.2% 23.8%
12-Apr-2017 50.97 51.10 50.88 51.04 -0.17 -0.3% 4,377,514 51.00 12.8 +5.0% 2,704 36.7% 63.3%
11-Apr-2017 51.11 51.22 50.90 51.21 +0.26 +0.5% 4,957,010 51.09 12.2 +1.9% 741 65.9% 34.1%
10-Apr-2017 50.90 51.01 50.85 50.95 -0.12 -0.2% 3,210,619 50.94 11.9 +0.4% 6,465 5.4% 94.6%
7-Apr-2017 51.09 51.19 51.00 51.07 +0.11 +0.2% 5,140,563 51.09 11.9 -0.9% 1,905 56.2% 43.8%
6-Apr-2017 50.84 50.97 50.81 50.96 -0.26 -0.5% 4,504,219 50.89 12.0 +8.4% 4,628 19.3% 80.7%
5-Apr-2017 51.45 51.56 51.22 51.22 -0.36 -0.7% 8,765,596 51.39 11.1 +4.0% 2,091 72.8% 27.2%
4-Apr-2017 51.48 51.67 51.38 51.58 -0.18 -0.3% 12,276,850 51.56 10.7 +2.7% 986 55.3% 44.7%
3-Apr-2017 51.56 51.79 51.46 51.76 +0.26 +0.5% 5,719,287 51.62 10.4 -2.1% 603 53.2% 46.8%
31-Mar-2017 51.32 51.52 51.28 51.50 -0.48 -0.9% 6,983,556 51.38 10.6 +3.2% 1,465 26.9% 73.1%
30-Mar-2017 51.97 52.04 51.94 51.98 -0.29 -0.6% 4,347,069 51.98 10.3 +1.8% 485 48.2% 51.8%
29-Mar-2017 52.19 52.28 52.17 52.27 -0.07 -0.1% 5,097,343 52.23 10.1 -0.6% 18,827 97.7% 2.3%
28-Mar-2017 52.10 52.38 52.09 52.34 +0.44 +0.8% 8,114,563 52.26 10.1 -6.0% 12,487 4.9% 95.1%
27-Mar-2017 51.65 51.97 51.61 51.90 +0.03 +0.1% 5,845,997 51.81 10.8 -0.5% 624 56.6% 43.4%
24-Mar-2017 51.86 52.04 51.86 51.87 +0.32 +0.6% 6,053,330 51.96 10.8 +0.9% 5,370 19.3% 80.7%
23-Mar-2017 51.44 51.69 51.38 51.55 +0.04 +0.1% 5,926,007 51.55 10.7 -2.6% 495 56.0% 44.0%
22-Mar-2017 51.38 51.55 51.28 51.51 +0.07 +0.1% 5,885,051 51.41 11.0 +1.8% 408 57.8% 42.2%
21-Mar-2017 51.99 52.01 51.37 51.44 -0.41 -0.8% 10,785,764 51.59 10.8 +6.4% 6,877 15.3% 84.7%
20-Mar-2017 51.91 51.99 51.73 51.85 +0.02 0.0% 4,450,551 51.88 10.2 +4.7% 632 72.9% 27.1%
17-Mar-2017 51.80 51.91 51.74 51.83 +0.17 +0.3% 5,346,861 51.82 9.7 -6.4% 5,835 50.0% 50.0%
16-Mar-2017 52.06 52.09 51.63 51.66 -0.10 -0.2% 10,675,411 51.82 10.4 +1.1% 12,184 20.3% 79.7%
15-Mar-2017 51.34 51.88 51.33 51.76 +0.52 +1.0% 9,534,506 51.60 10.3 -3.5% 989 71.2% 28.8%
14-Mar-2017 51.32 51.34 51.20 51.24 -0.36 -0.7% 13,286,318 51.25 10.7 +4.5% 895 61.8% 38.2%
13-Mar-2017 51.58 51.65 51.53 51.60 +0.26 +0.5% 4,795,801 51.59 10.2 +0.4% 5,771 83.4% 16.6%
10-Mar-2017 51.29 51.38 51.23 51.34 +0.37 +0.7% 5,086,324 51.29 10.2 -5.5% 666 52.1% 47.9%
9-Mar-2017 50.86 51.01 50.84 50.97 0.00 0.0% 3,791,591 50.92 10.7 +1.7% 8,250 93.8% 6.2%
8-Mar-2017 51.07 51.10 50.93 50.97 -0.16 -0.3% 3,220,119 51.00 10.6 +3.6% 1,897 80.0% 20.0%
7-Mar-2017 51.21 51.29 51.13 51.13 -0.12 -0.2% 4,147,553 51.20 10.2 -2.7% 1,207 79.5% 20.5%
6-Mar-2017 51.23 51.29 51.15 51.25 -0.12 -0.2% 4,109,305 51.21 10.5 -1.1% 2,552 55.8% 44.2%
3-Mar-2017 51.29 51.39 51.18 51.37 +0.03 +0.1% 4,988,469 51.30 10.6 -2.4% 959 56.8% 43.2%
2-Mar-2017 51.54 51.55 51.29 51.34 -0.49 -0.9% 5,496,725 51.41 10.9 +3.7% 4,039 42.5% 57.5%
1-Mar-2017 51.69 51.97 51.66 51.83 +0.60 +1.2% 6,661,408 51.83 10.5 -3.7% 1,014 63.7% 36.3%
28-Feb-2017 51.33 51.38 51.16 51.23 -0.13 -0.3% 5,878,512 51.28 10.9 +1.6% 650 41.7% 58.3%
27-Feb-2017 51.26 51.37 51.21 51.36 -0.16 -0.3% 3,577,364 51.30 10.7 +1.6% 13,300 39.5% 60.5%
24-Feb-2017 51.37 51.54 51.37 51.52 -0.11 -0.2% 5,574,146 51.45 10.5 +0.4% 11,263 5.1% 94.9%
23-Feb-2017 51.72 51.76 51.53 51.63 -0.05 -0.1% 4,927,525 51.66 10.5 +2.4% 7,044 7.6% 92.4%
22-Feb-2017 51.60 51.69 51.52 51.68 +0.06 +0.1% 10,714,426 51.61 10.2 -1.8% 1,918 39.7% 60.3%

Wait, Before You Leave...

Receive Anticipated Price Moves into Earnings

Enter your email address below to receive FREE daily information about expected earnings moves and upcoming earnings.
Market Chameleon