CHIB -

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201926.2526.6026.2526.6026.6067,500
May 16, 201926.3026.4526.1526.4026.4072,700
May 15, 201926.7026.7526.4026.5026.5035,900
May 14, 201926.9526.9526.1026.7526.7583,000
May 13, 201927.3527.3527.3527.3527.35-
May 10, 201927.5027.5027.3027.3527.3565,000
May 09, 201927.5527.5527.3527.4527.4586,500
May 08, 201927.7027.7527.3027.5027.50272,000
May 07, 201927.5027.7027.2527.7027.70156,700
May 06, 201927.5027.5527.4027.4527.45120,300
May 03, 201926.8527.5026.8527.5027.50259,800
May 02, 201926.6026.7026.6026.6526.65234,300
May 01, 201926.5526.5526.5526.5526.55-
Apr 30, 201926.5026.6526.5026.5526.55286,500
Apr 29, 201926.8026.8026.5026.5026.50177,400
Apr 26, 201926.8026.8026.4026.8026.8088,900
Apr 25, 201926.2026.9526.1526.8026.80111,900
Apr 24, 201926.2026.3026.1026.2026.20274,800
Apr 23, 201926.7026.7026.1026.2026.20165,100
Apr 22, 201926.5026.9026.3026.4026.40161,200
Apr 18, 201926.5026.5026.5026.5026.50-
Apr 17, 201926.8526.8526.5026.5026.50324,100
Apr 16, 201926.9026.9526.6026.8526.8596,800
Apr 15, 201926.7027.2526.7026.9026.9046,800
Apr 12, 201927.1027.1026.7526.8026.80185,600
Apr 11, 201927.2527.4526.9527.2527.2568,400
Apr 10, 201927.3027.3526.9527.2027.20114,700
Apr 09, 201927.2527.2527.2527.2527.25-
Apr 08, 201927.1027.2527.1027.2527.2548,500
Apr 05, 201926.9527.1026.9027.1027.1038,200
Apr 04, 201926.8027.0026.7026.9026.9022,800
Apr 03, 201926.8026.9026.7026.7526.75155,100
Apr 02, 201927.0027.0026.7526.8526.85178,600
Apr 01, 201926.9026.9526.8526.8526.8525,600
Mar 29, 201927.0027.0026.8026.9026.9065,200
Mar 28, 201926.9027.0526.9026.9526.9529,100
Mar 27, 201927.2027.2027.0027.0027.00132,600
Mar 26, 201927.4027.4027.3027.3527.3540,500
Mar 25, 201927.4527.4527.1527.2027.2042,500
Mar 22, 201927.5027.6527.4527.5527.5566,700
Mar 21, 201927.4027.6027.4027.5527.55127,900
Mar 20, 201927.7027.7027.0027.4527.45110,700
Mar 19, 201927.7027.7027.4527.5027.50132,900
Mar 18, 201927.6527.8027.6527.6527.6542,000
Mar 15, 201927.8027.8027.5027.6527.6547,200
Mar 14, 201927.9027.9027.6027.7027.704,600
Mar 13, 201927.5527.6027.4527.5527.5532,300
Mar 12, 201927.6027.6027.5527.6027.6025,800
Mar 11, 201928.0028.0027.7027.7527.756,400
Mar 08, 201927.6027.7027.5027.5527.5550,000
Mar 07, 201927.7027.7527.5027.5027.5083,800
Mar 06, 201927.6527.7027.6027.6027.6097,200
Mar 05, 201927.7527.7527.6027.6527.6563,100
Mar 04, 201927.9027.9527.6527.6527.65111,200
Mar 01, 201927.7027.9027.6027.8027.80184,600
Feb 28, 201927.6528.0027.5027.6527.6559,000
Feb 27, 201927.6527.6527.5027.5527.5561,600
Feb 26, 201927.5027.6527.5027.5027.5056,700
Feb 25, 201927.4527.4527.4527.4527.45-
Feb 22, 201927.0027.5027.0027.4527.4565,900
Feb 21, 201927.6527.7027.0027.0027.00298,300
Feb 20, 201927.6527.7027.6527.6527.65126,200
Feb 19, 201927.7527.7527.6527.7027.7063,400
Feb 15, 201927.9528.0027.7527.9527.9534,100
Feb 14, 201927.9527.9527.8527.9527.9544,200
Feb 13, 201927.9028.0027.7527.9527.9578,500
Feb 12, 201928.0028.0027.7528.0028.0037,200
Feb 11, 201928.0028.2027.7528.0028.0082,500
Feb 08, 201928.1028.1027.9028.0028.00138,400
Feb 07, 201928.0028.5027.9528.0028.00172,500
Feb 06, 201928.4528.6028.0028.0028.00296,200
Feb 05, 201928.3528.3528.3528.3528.35-
Feb 04, 201928.5028.5028.2528.3528.35134,600
Feb 01, 201928.2028.5528.0028.3028.30465,300
Jan 31, 201928.6029.0028.2028.2028.20135,700
Jan 30, 201928.8029.0028.5528.5528.55115,000
Jan 29, 201929.0029.0028.6028.6028.60190,500
Jan 28, 201928.1029.4028.0529.0029.00357,200
Jan 25, 201928.0028.0027.8527.9527.9562,300
Jan 24, 201928.0528.1027.8027.8027.80126,800
Jan 23, 201928.0028.0527.7528.0528.05435,800
Jan 22, 201927.9528.1027.8527.8527.85143,800
Jan 18, 201927.7027.9527.7027.7527.75275,200
Jan 17, 201927.9528.0027.6527.6527.6534,000
Jan 16, 201928.1528.1526.9527.8527.85237,900
Jan 15, 201928.0028.1027.8027.9027.90114,700
Jan 14, 201928.0028.2027.8028.0028.00126,300
Jan 11, 201928.0528.1027.7027.8527.85174,600
Jan 10, 201928.0028.5027.9028.0028.00369,900
Jan 09, 201927.7528.0027.7528.0028.00100,600
Jan 08, 201927.8027.9027.7027.7527.7566,000
Jan 07, 201927.5527.8527.5527.8027.80131,700
Jan 04, 201927.5027.6027.4527.5527.55135,200
Jan 03, 201927.0027.5027.0027.4527.45204,400
Jan 02, 201927.6527.6527.0027.4527.4560,200
Dec 31, 201827.1027.1027.1027.1027.10-
Dec 28, 201827.2527.2526.9527.1027.1083,500
Dec 27, 201827.6027.6027.1527.1527.1565,600
Dec 26, 201827.5027.5027.3027.3027.3016,100
Dec 24, 201827.4527.4527.4527.4527.45-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...