Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.55 +0.24 (+0.48%)
Official Closing Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 51.58 51.60 51.36 51.44 18,648,200 -0.12(-0.23%)
Jun 27, 2019 51.46 51.60 51.39 51.56 17,407,770 +0.29(+0.57%)
Jun 26, 2019 51.15 51.43 51.11 51.27 18,094,952 +0.51(+1.00%)
Jun 25, 2019 51.10 51.15 50.71 50.76 16,240,858 -0.51(-0.99%)
Jun 24, 2019 51.27 51.37 51.20 51.27 11,131,433 -0.02(-0.04%)
Jun 21, 2019 51.29 51.43 51.20 51.29 11,888,299 -0.21(-0.41%)
Jun 20, 2019 51.79 51.85 51.29 51.50 12,807,845 +0.76(+1.50%)
Jun 19, 2019 50.46 50.99 50.33 50.74 13,497,259 +0.37(+0.73%)
Jun 18, 2019 49.73 50.47 49.73 50.37 18,751,508 +1.18(+2.40%)
Jun 17, 2019 49.09 49.31 49.06 49.19 13,666,045 -0.37(-0.75%)
Jun 14, 2019 49.79 49.80 49.54 49.56 9,646,700 -0.57(-1.14%)
Jun 13, 2019 50.25 50.34 49.95 50.13 40,613,400 -0.04(-0.08%)
Jun 12, 2019 50.38 50.41 50.10 50.17 10,374,559 -0.54(-1.06%)
Jun 11, 2019 50.80 50.88 50.58 50.71 28,288,178 +0.50(+1.00%)
Jun 10, 2019 50.10 50.40 49.99 50.21 23,235,424 +0.52(+1.05%)
Jun 07, 2019 49.57 50.06 49.54 49.69 8,952,900 +0.37(+0.75%)
Jun 06, 2019 49.24 49.38 49.07 49.32 11,614,186 +0.05(+0.10%)
Jun 05, 2019 49.67 49.71 49.12 49.27 13,976,861 -0.32(-0.65%)
Jun 04, 2019 49.33 49.66 49.21 49.59 9,229,068 +0.10(+0.20%)
Jun 03, 2019 49.48 49.76 49.37 49.49 16,772,533 +0.37(+0.75%)
May 31, 2019 48.69 49.20 48.67 49.12 18,804,400 +0.19(+0.39%)
May 30, 2019 48.78 49.08 48.76 48.93 15,435,292 +0.28(+0.58%)
May 29, 2019 48.16 48.67 48.10 48.65 20,395,476 +0.34(+0.70%)
May 28, 2019 48.66 48.74 48.25 48.31 16,067,478 +0.12(+0.25%)
May 24, 2019 48.46 48.53 48.11 48.19 8,402,500 +0.10(+0.21%)
May 23, 2019 48.06 48.29 47.92 48.09 14,826,284 -0.67(-1.37%)
May 22, 2019 48.89 48.95 48.68 48.76 15,223,202 -0.26(-0.53%)
May 21, 2019 48.68 49.02 48.55 49.02 13,765,198 +0.67(+1.39%)
May 20, 2019 48.38 48.55 48.16 48.35 9,074,290 -0.20(-0.41%)
May 17, 2019 48.58 48.92 48.48 48.55 10,959,900 -0.87(-1.76%)
May 16, 2019 49.59 49.86 49.36 49.42 12,492,130 -0.22(-0.44%)
May 15, 2019 49.28 49.75 49.20 49.64 11,491,000 +0.10(+0.20%)
May 14, 2019 49.53 49.73 49.34 49.54 11,594,067 +0.65(+1.33%)
May 13, 2019 49.00 49.19 48.62 48.89 20,818,924 -1.68(-3.32%)
May 10, 2019 50.41 50.70 49.80 50.57 18,558,800 +0.31(+0.62%)
May 09, 2019 49.98 50.52 49.59 50.26 19,736,528 -0.84(-1.64%)
May 08, 2019 51.26 51.48 51.05 51.10 12,396,523 -0.03(-0.06%)
May 07, 2019 51.60 51.60 50.84 51.13 22,479,408 -1.02(-1.96%)
May 06, 2019 51.58 52.22 51.52 52.15 19,494,176 -1.09(-2.05%)
May 03, 2019 53.00 53.28 52.91 53.24 8,881,000 +0.64(+1.22%)
May 02, 2019 52.62 52.78 52.31 52.60 10,868,316 +0.15(+0.29%)
May 01, 2019 52.95 53.37 52.41 52.45 15,252,823 -0.39(-0.74%)
Apr 30, 2019 52.79 52.97 52.51 52.84 12,005,845 -0.07(-0.13%)
Apr 29, 2019 52.94 52.99 52.81 52.91 6,947,475 +0.09(+0.17%)
Apr 26, 2019 52.70 52.91 52.55 52.82 9,494,300 +0.22(+0.42%)
Apr 25, 2019 52.38 52.66 52.23 52.60 10,747,605 -0.06(-0.11%)
Apr 24, 2019 53.07 53.07 52.54 52.66 12,693,646 -0.78(-1.46%)
Apr 23, 2019 53.18 53.49 53.15 53.44 12,407,337 +0.12(+0.23%)
Apr 22, 2019 53.13 53.35 53.04 53.32 13,751,850 -0.30(-0.56%)
Apr 18, 2019 53.47 53.73 53.30 53.62 18,489,600 -0.09(-0.17%)
Apr 17, 2019 53.90 53.95 53.54 53.71 8,923,851 +0.15(+0.28%)
Apr 16, 2019 53.36 53.59 53.36 53.56 8,369,626 +0.41(+0.77%)
Apr 15, 2019 53.34 53.38 52.94 53.15 10,290,657 -0.20(-0.37%)
Apr 12, 2019 53.54 53.56 53.27 53.35 11,043,200 +0.31(+0.58%)
Apr 11, 2019 53.20 53.23 52.89 53.04 11,729,148 -0.50(-0.93%)
Apr 10, 2019 53.55 53.70 53.44 53.54 15,015,822 +0.24(+0.45%)
Apr 09, 2019 53.45 53.46 53.27 53.30 22,965,586 -0.04(-0.07%)
Apr 08, 2019 53.16 53.44 53.06 53.34 9,573,136 -0.04(-0.07%)
Apr 05, 2019 53.17 53.45 53.13 53.38 20,359,400 +0.37(+0.70%)
Apr 04, 2019 52.68 53.10 52.66 53.01 9,074,816 +0.30(+0.57%)
Apr 03, 2019 52.84 53.11 52.62 52.71 14,848,331 +0.38(+0.73%)
Apr 02, 2019 52.56 52.59 52.20 52.33 13,022,252 -0.18(-0.34%)
Apr 01, 2019 52.39 52.56 52.26 52.51 15,575,767 +0.80(+1.55%)
Mar 29, 2019 51.71 51.78 51.46 51.71 12,167,100 +0.50(+0.98%)
Mar 28, 2019 50.99 51.23 50.83 51.21 8,215,851 +0.40(+0.79%)
Mar 27, 2019 51.15 51.23 50.68 50.81 18,416,452 -0.57(-1.11%)
Mar 26, 2019 51.43 51.53 51.12 51.38 12,234,299 +0.11(+0.21%)
Mar 25, 2019 51.02 51.38 50.96 51.27 14,007,553 +0.18(+0.35%)
Mar 22, 2019 51.83 51.95 51.06 51.09 25,353,600 -1.55(-2.94%)
Mar 21, 2019 52.27 52.65 52.17 52.64 21,831,394 +0.08(+0.15%)
Mar 20, 2019 52.31 52.98 51.97 52.56 25,599,470 +0.10(+0.19%)
Mar 19, 2019 52.50 52.65 52.33 52.46 17,731,108 -0.01(-0.02%)
Mar 18, 2019 52.26 52.49 52.20 52.47 11,499,387 +0.55(+1.06%)
Mar 15, 2019 51.66 51.97 51.66 51.92 16,705,900 +0.71(+1.39%)
Mar 14, 2019 51.25 51.28 51.01 51.21 13,672,384 -0.24(-0.47%)
Mar 13, 2019 51.41 51.51 51.29 51.45 12,404,241 +0.08(+0.16%)
Mar 12, 2019 51.37 51.51 51.30 51.37 17,651,416 +0.27(+0.53%)
Mar 11, 2019 50.64 51.18 50.64 51.10 7,592,824 +0.88(+1.75%)
Mar 08, 2019 49.99 50.23 49.92 50.22 26,864,200 -0.28(-0.55%)
Mar 07, 2019 51.16 51.16 50.45 50.50 21,342,878 -0.94(-1.83%)
Mar 06, 2019 51.73 51.82 51.39 51.44 18,429,178 -0.25(-0.48%)
Mar 05, 2019 51.49 51.79 51.35 51.69 12,468,954 +0.51(+1.00%)
Mar 04, 2019 51.41 51.48 50.78 51.18 23,290,706 +0.11(+0.22%)
Mar 01, 2019 51.46 51.50 51.04 51.07 26,158,200 -0.05(-0.10%)
Feb 28, 2019 51.40 51.40 51.06 51.12 19,219,008 -0.59(-1.14%)
Feb 27, 2019 51.89 51.89 51.54 51.71 22,081,040 -0.42(-0.81%)
Feb 26, 2019 51.97 52.31 51.92 52.13 10,659,156 -0.14(-0.27%)
Feb 25, 2019 52.30 52.53 52.20 52.27 13,009,701 +0.52(+1.00%)
Feb 22, 2019 51.61 51.88 51.49 51.75 11,865,500 +0.57(+1.11%)
Feb 21, 2019 51.27 51.31 50.97 51.18 13,643,847 -0.15(-0.29%)
Feb 20, 2019 51.26 51.61 51.18 51.33 24,101,984 +0.36(+0.71%)
Feb 19, 2019 50.41 51.12 50.41 50.97 24,018,066 +0.33(+0.65%)
Feb 15, 2019 50.69 50.69 50.45 50.64 25,826,000 -0.07(-0.14%)
Feb 14, 2019 50.32 50.88 50.21 50.71 10,737,039 +0.11(+0.22%)
Feb 13, 2019 50.95 51.05 50.48 50.60 16,281,052 -0.38(-0.75%)
Feb 12, 2019 50.94 51.13 50.85 50.98 12,901,287 +0.45(+0.89%)
Feb 11, 2019 50.77 50.80 50.50 50.53 14,595,897 -0.17(-0.34%)
Feb 08, 2019 50.62 50.77 50.33 50.70 12,742,000 -0.27(-0.53%)
Feb 07, 2019 51.07 51.31 50.54 50.97 18,365,828 -0.50(-0.97%)
Feb 06, 2019 51.91 51.94 51.35 51.47 12,749,759 -0.67(-1.29%)
Feb 05, 2019 51.67 52.18 51.62 52.14 18,805,566 +0.65(+1.26%)
Feb 04, 2019 51.21 51.59 51.13 51.49 15,575,798 +0.10(+0.19%)
Feb 01, 2019 51.38 51.47 51.24 51.39 16,019,100 -0.29(-0.56%)
Jan 31, 2019 51.37 51.80 51.37 51.68 21,869,628 +0.35(+0.68%)
Jan 30, 2019 50.55 51.44 50.34 51.33 17,808,576 +1.10(+2.19%)
Jan 29, 2019 50.41 50.45 50.16 50.23 12,972,585 +0.05(+0.10%)
Jan 28, 2019 49.99 50.22 49.84 50.18 20,562,636 -0.51(-1.01%)
Jan 25, 2019 50.50 50.83 50.50 50.69 16,973,600 +0.66(+1.32%)
Jan 24, 2019 49.64 50.12 49.64 50.03 16,307,392 +0.43(+0.87%)
Jan 23, 2019 49.57 49.65 49.21 49.60 16,222,428 +0.46(+0.94%)
Jan 22, 2019 49.36 49.46 48.90 49.14 24,856,958 -0.88(-1.76%)
Jan 18, 2019 49.90 50.14 49.81 50.02 22,893,300 +0.31(+0.62%)
Jan 17, 2019 49.12 49.97 49.09 49.71 18,001,486 +0.16(+0.32%)
Jan 16, 2019 49.29 49.72 49.27 49.55 61,641,556 +0.54(+1.10%)
Jan 15, 2019 48.91 49.21 48.83 49.01 12,793,141 +0.36(+0.74%)
Jan 14, 2019 48.44 48.86 48.37 48.65 14,367,402 -0.38(-0.78%)
Jan 11, 2019 48.86 49.10 48.78 49.03 14,418,600 -0.24(-0.49%)
Jan 10, 2019 48.68 49.31 48.67 49.27 19,985,086 +0.33(+0.67%)
Jan 09, 2019 48.55 49.19 48.55 48.94 25,831,436 +0.87(+1.81%)
Jan 08, 2019 47.98 48.19 47.70 48.07 19,498,566 +0.12(+0.25%)
Jan 07, 2019 47.87 48.16 47.64 47.95 16,288,619 +0.11(+0.23%)
Jan 04, 2019 47.03 48.03 46.96 47.84 21,358,500 +1.43(+3.08%)
Jan 03, 2019 46.71 46.75 46.22 46.41 17,972,876 -0.85(-1.80%)
Jan 02, 2019 46.61 47.26 46.56 47.26 18,610,984 +0.11(+0.23%)
Dec 31, 2018 47.60 47.62 46.94 47.15 22,928,300 -0.10(-0.21%)
Dec 28, 2018 47.23 47.55 47.03 47.25 30,636,100 +0.35(+0.75%)
Dec 27, 2018 46.30 46.94 46.15 46.90 28,667,134 -0.05(-0.11%)
Dec 26, 2018 46.23 46.95 45.89 46.95 34,170,476 +0.93(+2.02%)
Dec 24, 2018 46.32 46.65 46.01 46.02 18,701,200 -0.37(-0.80%)
Dec 21, 2018 46.88 47.13 46.18 46.39 42,733,900 -0.45(-0.96%)
Dec 20, 2018 46.90 47.17 46.40 46.84 51,269,304 +0.43(+0.93%)
Dec 19, 2018 47.37 47.81 46.04 46.41 49,869,808 -0.77(-1.63%)
Dec 18, 2018 47.20 47.43 47.03 47.18 36,482,260 -0.52(-1.09%)
Dec 17, 2018 48.18 48.36 47.54 47.70 37,250,808 -0.45(-0.93%)
Dec 14, 2018 48.22 48.55 48.10 48.15 27,492,500 -0.67(-1.37%)
Dec 13, 2018 48.93 49.11 48.73 48.82 33,451,924 +0.05(+0.10%)
Dec 12, 2018 48.88 49.22 48.76 48.77 26,318,766 +0.76(+1.58%)
Dec 11, 2018 48.33 48.33 47.68 48.01 23,559,028 +0.34(+0.71%)
Dec 10, 2018 47.79 47.91 47.07 47.67 34,028,504 -0.48(-1.00%)
Dec 07, 2018 48.96 49.30 48.05 48.15 28,906,200 -0.94(-1.91%)
Dec 06, 2018 48.21 49.12 47.93 49.09 30,947,652 -0.47(-0.95%)
Dec 04, 2018 50.60 50.68 49.41 49.56 28,681,300 -1.00(-1.98%)
Dec 03, 2018 50.79 50.84 50.34 50.56 31,289,348 +1.09(+2.20%)
Nov 30, 2018 49.44 49.56 49.26 49.47 17,931,300 -0.17(-0.34%)
Nov 29, 2018 49.66 49.94 49.38 49.64 27,815,816 -0.39(-0.78%)
Nov 28, 2018 49.18 50.04 48.84 50.03 31,188,924 +1.17(+2.39%)
Nov 27, 2018 48.40 48.88 48.34 48.86 13,872,775 +0.29(+0.60%)
Nov 26, 2018 48.63 48.79 48.38 48.57 17,716,144 +0.58(+1.21%)
Nov 23, 2018 48.01 48.25 47.96 47.99 6,794,300 -0.55(-1.13%)
Nov 21, 2018 48.54 48.54 48.54 0 +0.85(+1.78%)
Nov 20, 2018 47.93 48.17 47.53 47.69 29,153,936 -1.04(-2.13%)
Nov 19, 2018 49.02 49.07 48.56 48.73 19,338,278 -0.63(-1.28%)
Nov 16, 2018 48.81 49.55 48.70 49.36 28,867,300 +0.15(+0.30%)
Nov 15, 2018 48.43 49.48 48.36 49.21 43,380,264 +1.02(+2.12%)
Nov 14, 2018 48.32 48.48 47.77 48.19 23,592,834 +0.28(+0.58%)
Nov 13, 2018 47.82 48.35 47.63 47.91 20,376,984 +0.55(+1.16%)
Nov 12, 2018 47.85 47.95 47.26 47.36 17,323,188 -0.67(-1.39%)
Nov 09, 2018 48.20 48.22 47.67 48.03 14,557,600 -0.88(-1.80%)
Nov 08, 2018 49.48 49.64 48.75 48.91 16,910,216 -1.22(-2.43%)
Nov 07, 2018 49.82 50.20 49.58 50.13 20,814,456 +0.88(+1.79%)
Nov 06, 2018 49.08 49.32 48.99 49.25 10,239,381 -0.11(-0.22%)
Nov 05, 2018 49.14 49.43 49.06 49.36 16,001,387 +0.15(+0.30%)
Nov 02, 2018 49.70 49.85 48.73 49.21 28,639,000 +0.32(+0.65%)
Nov 01, 2018 47.99 48.93 47.74 48.89 22,985,600 +1.63(+3.45%)
Oct 31, 2018 47.23 47.50 47.04 47.26 16,048,962 +0.56(+1.20%)
Oct 30, 2018 46.13 46.74 46.02 46.70 21,767,312 +0.85(+1.85%)
Oct 29, 2018 47.05 47.12 45.34 45.85 21,027,560 -0.84(-1.80%)
Oct 26, 2018 46.25 47.00 46.03 46.69 23,693,300 -0.48(-1.02%)
Oct 25, 2018 46.83 47.53 46.73 47.17 14,194,410 +0.78(+1.68%)
Oct 24, 2018 47.66 47.70 46.33 46.39 13,947,367 -1.49(-3.11%)
Oct 23, 2018 47.22 48.13 47.00 47.88 16,175,483 -0.50(-1.03%)
Oct 22, 2018 48.67 48.76 48.19 48.38 9,269,770 +0.41(+0.85%)
Oct 19, 2018 48.17 48.47 47.80 47.97 8,992,800 +0.51(+1.07%)
Oct 18, 2018 48.18 48.21 47.30 47.46 12,739,894 -1.25(-2.57%)
Oct 17, 2018 48.93 48.97 48.47 48.71 13,248,450 -0.60(-1.22%)
Oct 16, 2018 48.72 49.35 48.65 49.31 11,377,648 +1.19(+2.47%)
Oct 15, 2018 48.24 48.45 48.05 48.12 9,722,545 -0.49(-1.01%)
Oct 12, 2018 48.58 48.69 47.97 48.61 24,597,500 +1.32(+2.79%)
Oct 11, 2018 47.54 47.97 46.83 47.29 42,280,232 -0.54(-1.13%)
Oct 10, 2018 48.96 48.98 47.77 47.83 20,252,312 -1.39(-2.82%)
Oct 09, 2018 49.02 49.45 48.84 49.22 13,064,336 -0.20(-0.40%)
Oct 08, 2018 49.00 49.52 48.92 49.42 9,673,382 +0.08(+0.16%)
Oct 05, 2018 49.53 49.61 48.89 49.34 20,239,200 -0.23(-0.46%)
Oct 04, 2018 50.24 50.26 49.34 49.57 21,036,792 -1.21(-2.38%)
Oct 03, 2018 51.52 51.55 50.62 50.78 13,757,747 -0.40(-0.78%)
Oct 02, 2018 51.16 51.41 51.03 51.18 25,712,312 -0.59(-1.14%)
Oct 01, 2018 52.04 52.06 51.67 51.77 7,922,902 -0.01(-0.02%)
Sep 28, 2018 51.73 52.05 51.64 51.78 14,524,200 -0.33(-0.63%)
Sep 27, 2018 52.04 52.30 51.99 52.11 12,259,302 +0.25(+0.48%)
Sep 26, 2018 51.85 52.48 51.84 51.86 14,386,794 +0.06(+0.12%)
Sep 25, 2018 51.65 51.88 51.62 51.80 23,462,096 +0.27(+0.52%)
Sep 24, 2018 51.61 51.66 51.41 51.53 10,844,488 -0.60(-1.15%)
Sep 21, 2018 52.03 52.27 51.95 52.13 23,269,700 +0.18(+0.35%)
Sep 20, 2018 51.85 52.01 51.59 51.95 22,134,520 +0.54(+1.05%)
Sep 19, 2018 51.16 51.49 51.16 51.41 9,186,317 +0.63(+1.24%)
Sep 18, 2018 50.54 50.88 50.54 50.78 8,934,095 +0.43(+0.85%)
Sep 17, 2018 50.37 50.59 50.26 50.35 9,934,437 -0.38(-0.75%)
Sep 14, 2018 51.05 51.13 50.54 50.73 12,152,100 -0.03(-0.06%)
Sep 13, 2018 50.86 51.14 50.60 50.76 15,068,416 +0.61(+1.22%)
Sep 12, 2018 49.70 50.45 49.55 50.15 24,103,650 +0.22(+0.44%)
Sep 11, 2018 49.34 49.93 49.20 49.93 24,016,844 +0.13(+0.26%)
Sep 10, 2018 50.27 50.27 49.73 49.80 9,945,783 -0.51(-1.01%)
Sep 07, 2018 50.42 50.75 50.12 50.31 17,389,000 -0.26(-0.51%)
Sep 06, 2018 50.62 50.74 50.25 50.57 13,563,848 +0.03(+0.06%)
Sep 05, 2018 50.71 50.75 50.38 50.54 17,723,216 -0.71(-1.39%)
Sep 04, 2018 51.45 51.45 51.12 51.25 15,807,336 -1.06(-2.03%)
Aug 31, 2018 52.31 52.31 52.31 0 +0.40(+0.77%)
Aug 30, 2018 52.53 52.53 51.77 51.91 13,172,022 -1.28(-2.41%)
Aug 29, 2018 52.85 53.28 52.74 53.19 11,361,499 +0.25(+0.47%)
Aug 28, 2018 53.25 53.34 52.85 52.94 8,245,527 -0.16(-0.30%)
Aug 27, 2018 52.89 53.32 52.87 53.10 11,240,733 +0.71(+1.36%)
Aug 24, 2018 52.24 52.43 52.09 52.39 7,850,200 +0.86(+1.67%)
Aug 23, 2018 52.13 52.27 51.47 51.53 9,661,596 -0.76(-1.45%)
Aug 22, 2018 51.97 52.38 51.97 52.29 9,983,086 +0.37(+0.71%)
Aug 21, 2018 51.82 52.14 51.79 51.92 9,967,424 +0.61(+1.19%)
Aug 20, 2018 51.22 51.35 51.05 51.31 8,919,159 +0.20(+0.39%)
Aug 17, 2018 50.45 51.22 50.31 51.11 12,809,700 +0.49(+0.97%)
Aug 16, 2018 50.75 51.01 50.60 50.62 17,356,094 +0.33(+0.66%)
Aug 15, 2018 50.25 50.48 49.83 50.29 29,461,356 -1.42(-2.75%)
Aug 14, 2018 51.60 51.82 51.48 51.71 12,373,060 +0.33(+0.64%)
Aug 13, 2018 51.71 51.85 51.23 51.38 10,517,600 -0.86(-1.65%)
Aug 10, 2018 52.23 52.41 52.08 52.24 13,637,000 -1.13(-2.12%)
Aug 09, 2018 53.58 53.69 53.32 53.37 7,340,715 -0.11(-0.21%)
Aug 08, 2018 53.49 53.57 53.30 53.48 10,539,340 -0.11(-0.21%)
Aug 07, 2018 53.65 53.85 53.57 53.59 7,901,847 +0.49(+0.92%)
Aug 06, 2018 53.12 53.23 52.95 53.10 8,267,328 -0.35(-0.65%)
Aug 03, 2018 53.23 53.52 53.19 53.45 8,445,300 +0.39(+0.74%)
Aug 02, 2018 52.68 53.13 52.57 53.06 13,848,181 -0.69(-1.28%)
Aug 01, 2018 53.75 54.01 53.62 53.75 11,460,640 -0.35(-0.65%)
Jul 31, 2018 53.90 54.26 53.80 54.10 28,222,092 +0.21(+0.39%)
Jul 30, 2018 54.10 54.17 53.75 53.89 14,986,269 -0.11(-0.20%)
Jul 27, 2018 54.22 54.30 53.72 54.00 17,400,000 +0.16(+0.30%)
Jul 26, 2018 53.93 54.09 53.77 53.84 9,599,438 -0.53(-0.97%)
Jul 25, 2018 53.94 54.40 53.74 54.37 16,824,516 +0.84(+1.57%)
Jul 24, 2018 53.63 53.82 53.40 53.53 11,628,932 +0.76(+1.44%)
Jul 23, 2018 52.84 52.88 52.62 52.77 9,014,986 -0.39(-0.73%)
Jul 20, 2018 52.94 53.22 52.90 53.16 7,743,681 +0.73(+1.39%)
Jul 19, 2018 52.25 52.63 52.09 52.43 13,772,438 -0.64(-1.21%)
Jul 18, 2018 52.81 53.11 52.69 53.07 18,030,330 -0.05(-0.09%)
Jul 17, 2018 52.52 53.22 52.50 53.12 10,482,283 +0.35(+0.66%)
Jul 16, 2018 52.79 52.84 52.57 52.77 7,066,865 -0.20(-0.38%)
Jul 13, 2018 52.95 53.16 52.77 52.97 8,492,837 -0.02(-0.04%)
Jul 12, 2018 52.90 53.12 52.74 52.99 10,491,392 +0.74(+1.42%)
Jul 11, 2018 52.44 52.68 52.08 52.25 17,885,448 -0.98(-1.84%)
Jul 10, 2018 53.27 53.32 52.90 53.23 12,524,585 -0.14(-0.26%)
Jul 09, 2018 53.13 53.38 52.92 53.37 14,067,066 +0.89(+1.70%)
Jul 06, 2018 51.93 52.66 51.91 52.48 10,594,688 +0.68(+1.31%)
Jul 05, 2018 52.01 52.09 51.57 51.80 10,697,735 -0.12(-0.23%)
Jul 03, 2018 51.92 51.92 51.92 0 +0.03(+0.06%)
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.