Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.12 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.94 50.14 49.88 50.04 2,468,105 -0.05(-0.10%)
Sep 29, 2014 50.00 50.28 49.94 50.09 1,408,905 -1.01(-1.98%)
Sep 26, 2014 50.84 51.23 50.83 51.10 556,042 +0.29(+0.57%)
Sep 25, 2014 51.21 51.26 50.74 50.81 1,440,184 -1.15(-2.21%)
Sep 24, 2014 51.58 52.04 51.38 51.96 1,142,971 +0.74(+1.44%)
Sep 23, 2014 51.30 51.62 51.19 51.22 1,280,453 -0.31(-0.60%)
Sep 22, 2014 51.96 51.96 51.32 51.53 1,752,950 -0.77(-1.47%)
Sep 19, 2014 52.79 52.81 52.13 52.30 1,658,718 -0.29(-0.55%)
Sep 18, 2014 52.65 52.72 52.50 52.59 1,348,097 +0.11(+0.21%)
Sep 17, 2014 53.04 53.06 52.48 52.48 1,868,740 -0.51(-0.96%)
Sep 16, 2014 52.36 53.28 52.33 52.99 1,880,179 +0.56(+1.07%)
Sep 15, 2014 52.58 52.59 52.26 52.43 844,751 -0.24(-0.46%)
Sep 12, 2014 52.99 52.99 52.51 52.67 1,245,795 -0.54(-1.01%)
Sep 11, 2014 53.21 53.28 53.10 53.21 4,895,338 -0.35(-0.65%)
Sep 10, 2014 53.31 53.57 53.13 53.56 2,823,209 -0.11(-0.20%)
Sep 09, 2014 54.01 54.10 53.50 53.67 3,508,199 -0.64(-1.18%)
Sep 08, 2014 54.81 54.81 54.19 54.31 3,904,578 -0.58(-1.06%)
Sep 05, 2014 54.60 54.89 54.42 54.89 1,445,555 +0.45(+0.83%)
Sep 04, 2014 54.78 54.82 54.32 54.44 960,817 -0.18(-0.33%)
Sep 03, 2014 54.77 54.80 54.51 54.62 891,071 +0.68(+1.26%)
Sep 02, 2014 53.94 53.95 53.80 53.94 1,384,222 -0.02(-0.04%)
Aug 29, 2014 54.03 53.96 53.96 53.96 493,500 -0.01(-0.02%)
Aug 28, 2014 53.83 53.99 53.76 53.97 509,924 -0.42(-0.77%)
Aug 27, 2014 54.27 54.44 54.21 54.39 1,424,286 +0.16(+0.30%)
Aug 26, 2014 53.94 54.23 53.94 54.23 6,913,572 +0.30(+0.56%)
Aug 25, 2014 53.77 53.92 53.65 53.93 401,825 +0.36(+0.67%)
Aug 22, 2014 53.69 53.76 53.35 53.57 465,356 -0.05(-0.09%)
Aug 21, 2014 53.67 53.73 53.55 53.62 466,449 -0.15(-0.28%)
Aug 20, 2014 53.68 53.89 53.61 53.77 1,034,723 -0.14(-0.26%)
Aug 19, 2014 53.73 53.92 53.71 53.91 744,636 +0.29(+0.54%)
Aug 18, 2014 53.42 53.62 53.23 53.62 377,279 +0.45(+0.85%)
Aug 15, 2014 53.53 53.53 52.90 53.17 677,443 -0.13(-0.24%)
Aug 14, 2014 53.34 53.38 53.21 53.30 552,930 +0.07(+0.13%)
Aug 13, 2014 53.25 53.30 53.10 53.23 419,797 +0.32(+0.60%)
Aug 12, 2014 52.72 52.92 52.58 52.91 1,357,093 +0.02(+0.04%)
Aug 11, 2014 52.54 52.90 52.54 52.89 447,092 +0.62(+1.19%)
Aug 08, 2014 51.91 52.29 51.86 52.27 656,244 +0.48(+0.93%)
Aug 07, 2014 52.14 52.19 51.61 51.79 457,223 -0.22(-0.42%)
Aug 06, 2014 52.11 52.26 51.98 52.01 2,744,586 -0.26(-0.50%)
Aug 05, 2014 52.63 52.69 52.17 52.27 3,077,576 -0.82(-1.54%)
Aug 04, 2014 52.87 53.16 52.64 53.09 764,241 +0.46(+0.87%)
Aug 01, 2014 52.37 52.70 52.13 52.63 1,933,322 +0.41(+0.79%)
Jul 31, 2014 52.63 52.69 52.14 52.22 3,113,891 -0.98(-1.84%)
Jul 30, 2014 53.68 53.69 52.95 53.20 1,056,140 -0.23(-0.43%)
Jul 29, 2014 53.83 53.83 53.41 53.43 1,061,891 -0.37(-0.69%)
Jul 28, 2014 53.58 53.81 53.41 53.80 330,295 +0.38(+0.71%)
Jul 25, 2014 53.44 53.53 53.31 53.42 725,311 -0.22(-0.41%)
Jul 24, 2014 53.59 53.69 53.50 53.64 578,398 +0.20(+0.37%)
Jul 23, 2014 53.52 53.57 53.36 53.44 469,690 -0.01(-0.02%)
Jul 22, 2014 53.49 53.54 53.39 53.45 506,012 +0.52(+0.98%)
Jul 21, 2014 52.60 53.00 52.50 52.93 451,816 +0.17(+0.32%)
Jul 18, 2014 52.62 52.83 52.53 52.76 425,234 +0.79(+1.52%)
Jul 17, 2014 52.51 52.69 51.90 51.97 629,401 -0.95(-1.80%)
Jul 16, 2014 53.07 53.07 52.85 52.92 465,204 +0.15(+0.28%)
Jul 15, 2014 52.90 52.91 52.53 52.77 347,748 -0.06(-0.11%)
Jul 14, 2014 52.75 52.83 52.66 52.83 2,699,707 +0.38(+0.72%)
Jul 11, 2014 52.32 52.50 52.25 52.45 752,034 -0.03(-0.06%)
Jul 10, 2014 52.03 52.49 51.91 52.48 624,860 -0.27(-0.51%)
Jul 09, 2014 52.49 52.79 52.43 52.75 490,047 +0.29(+0.55%)
Jul 08, 2014 52.71 52.71 52.35 52.46 819,578 -0.23(-0.44%)
Jul 07, 2014 52.61 52.70 52.53 52.69 577,614 -0.03(-0.06%)
Jul 03, 2014 52.40 52.72 52.72 52.72 273,000 +0.30(+0.57%)
Jul 02, 2014 52.46 52.46 52.31 52.42 889,948 +0.29(+0.56%)
Jul 01, 2014 51.92 52.15 51.92 52.13 426,602 +0.43(+0.83%)
Jun 30, 2014 51.87 51.87 51.61 51.70 416,530 -0.10(-0.19%)
Jun 27, 2014 51.67 51.80 51.50 51.80 411,026 +0.16(+0.31%)
Jun 26, 2014 51.67 51.70 51.47 51.64 486,406 +0.05(+0.10%)
Jun 25, 2014 51.53 51.61 51.36 51.59 1,260,655 -0.30(-0.58%)
Jun 24, 2014 52.03 52.37 51.80 51.89 614,491 -0.02(-0.04%)
Jun 23, 2014 52.01 52.02 51.78 51.91 410,301 -0.13(-0.25%)
Jun 20, 2014 52.01 52.08 51.89 52.04 421,938 -0.12(-0.23%)
Jun 19, 2014 52.25 52.33 52.01 52.16 480,986 -0.23(-0.44%)
Jun 18, 2014 51.78 52.43 51.61 52.39 561,394 +0.56(+1.08%)
Jun 17, 2014 51.85 51.87 51.69 51.83 958,151 -0.04(-0.08%)
Jun 16, 2014 51.88 52.02 51.73 51.87 892,182 -0.24(-0.46%)
Jun 13, 2014 51.98 52.17 51.87 52.11 625,067 +0.01(+0.02%)
Jun 12, 2014 52.46 52.46 51.97 52.10 678,464 -0.19(-0.36%)
Jun 11, 2014 52.29 52.37 52.18 52.29 1,315,418 -0.17(-0.32%)
Jun 10, 2014 52.41 52.50 52.23 52.46 1,423,141 +0.41(+0.79%)
Jun 06, 2014 51.84 52.15 51.84 52.05 954,519 +0.51(+0.99%)
Jun 05, 2014 51.51 51.65 51.32 51.54 509,728 +0.46(+0.90%)
Jun 04, 2014 51.11 51.15 50.94 51.08 559,324 -0.22(-0.43%)
Jun 03, 2014 51.20 51.41 51.05 51.30 534,370 +0.20(+0.39%)
Jun 02, 2014 51.11 51.19 51.02 51.10 1,073,987 +0.15(+0.29%)
May 30, 2014 51.37 51.37 50.86 50.95 1,868,654 -0.57(-1.11%)
May 29, 2014 51.58 51.62 51.45 51.52 550,518 +0.12(+0.23%)
May 28, 2014 51.31 51.52 51.24 51.40 1,103,187 +0.27(+0.53%)
May 27, 2014 51.37 51.38 50.97 51.13 526,041 -0.43(-0.83%)
May 23, 2014 51.60 51.56 51.56 51.56 581,000 +0.07(+0.14%)
May 22, 2014 51.56 51.56 51.41 51.49 1,005,433 +0.28(+0.55%)
May 21, 2014 51.09 51.26 51.09 51.21 596,001 +0.39(+0.77%)
May 20, 2014 51.07 51.17 50.73 50.82 659,786 -0.46(-0.90%)
May 19, 2014 51.25 51.33 51.16 51.28 4,432,375 +0.03(+0.06%)
May 16, 2014 50.91 51.29 50.86 51.25 1,700,184 +0.60(+1.18%)
May 15, 2014 51.05 51.05 50.44 50.65 1,305,994 -0.41(-0.80%)
May 14, 2014 50.92 51.19 50.70 51.06 846,428 +0.32(+0.63%)
May 13, 2014 50.77 50.90 50.61 50.74 768,078 +0.17(+0.34%)
May 12, 2014 50.32 50.58 50.28 50.57 473,827 +0.68(+1.36%)
May 09, 2014 49.95 49.98 49.74 49.89 643,951 -0.04(-0.08%)
May 08, 2014 50.11 50.24 49.91 49.93 304,911 -0.05(-0.10%)
May 07, 2014 49.70 49.99 49.56 49.98 871,455 +0.22(+0.44%)
May 06, 2014 49.71 50.02 49.61 49.76 407,062 +0.18(+0.36%)
May 05, 2014 49.55 49.60 49.36 49.58 1,792,116 -0.20(-0.40%)
May 02, 2014 49.58 49.93 49.42 49.78 3,904,039 +0.16(+0.32%)
May 01, 2014 49.48 49.67 49.33 49.62 550,697 +0.06(+0.12%)
Apr 30, 2014 49.28 49.57 49.25 49.56 662,329 -0.03(-0.06%)
Apr 29, 2014 49.56 49.83 49.55 49.59 1,024,431 +0.26(+0.53%)
Apr 28, 2014 49.25 49.46 48.94 49.33 601,887 +0.26(+0.53%)
Apr 25, 2014 49.17 49.17 48.80 49.07 596,927 -0.65(-1.31%)
Apr 24, 2014 49.82 49.82 49.32 49.72 563,242 +0.07(+0.14%)
Apr 23, 2014 49.77 49.77 49.41 49.65 539,842 -0.33(-0.66%)
Apr 22, 2014 50.08 50.16 49.96 49.98 1,100,268 -0.13(-0.26%)
Apr 21, 2014 50.25 50.25 49.94 50.11 552,600 -0.17(-0.34%)
Apr 17, 2014 49.91 50.28 50.28 50.28 499,400 +0.38(+0.76%)
Apr 16, 2014 49.65 49.94 49.51 49.90 645,146 +0.54(+1.09%)
Apr 15, 2014 49.73 49.73 48.71 49.36 1,029,156 -0.58(-1.16%)
Apr 14, 2014 50.20 50.20 49.75 49.94 644,542 -0.10(-0.20%)
Apr 11, 2014 49.74 50.09 49.74 50.04 2,366,534 -0.01(-0.02%)
Apr 10, 2014 50.58 50.74 50.00 50.05 1,806,072 -0.53(-1.05%)
Apr 09, 2014 50.37 50.77 49.95 50.58 2,859,514 +0.44(+0.88%)
Apr 08, 2014 50.12 50.47 50.02 50.14 555,375 +0.57(+1.15%)
Apr 07, 2014 49.57 49.71 49.33 49.57 533,917 +0.15(+0.30%)
Apr 04, 2014 49.95 50.35 49.36 49.42 1,098,561 -0.08(-0.16%)
Apr 03, 2014 49.59 49.60 49.07 49.50 1,140,300 -0.30(-0.60%)
Apr 02, 2014 49.52 49.81 49.44 49.80 634,165 +0.21(+0.42%)
Apr 01, 2014 49.48 49.65 49.35 49.59 3,061,428 +0.51(+1.04%)
Mar 31, 2014 49.14 49.33 49.01 49.08 1,695,858 +0.32(+0.66%)
Mar 28, 2014 48.79 49.04 48.70 48.76 426,054 +0.33(+0.68%)
Mar 27, 2014 47.94 48.45 47.85 48.43 394,053 +0.60(+1.25%)
Mar 26, 2014 48.14 48.25 47.81 47.83 1,149,895 +0.04(+0.08%)
Mar 25, 2014 47.69 47.89 47.54 47.79 491,884 +0.56(+1.19%)
Mar 24, 2014 47.18 47.34 46.97 47.23 916,221 +0.25(+0.53%)
Mar 21, 2014 46.86 47.42 46.85 46.98 477,491 +0.29(+0.62%)
Mar 20, 2014 46.29 46.76 46.09 46.69 631,375 +0.11(+0.24%)
Mar 19, 2014 47.18 47.35 46.36 46.58 812,874 -0.88(-1.85%)
Mar 18, 2014 47.00 47.47 46.93 47.46 491,485 +0.62(+1.32%)
Mar 17, 2014 46.65 46.93 46.58 46.84 359,579 +0.52(+1.12%)
Mar 14, 2014 46.09 46.55 46.09 46.32 523,089 +0.30(+0.65%)
Mar 13, 2014 47.05 47.05 45.90 46.02 554,193 -0.88(-1.88%)
Mar 12, 2014 46.61 46.93 46.40 46.90 946,851 +0.09(+0.19%)
Mar 11, 2014 47.32 47.51 46.71 46.81 461,184 -0.45(-0.95%)
Mar 10, 2014 47.38 47.38 46.93 47.26 706,016 -0.35(-0.74%)
Mar 07, 2014 47.99 47.99 47.29 47.61 737,178 -0.56(-1.16%)
Mar 06, 2014 47.92 48.34 47.92 48.17 794,181 +0.62(+1.30%)
Mar 05, 2014 47.41 47.57 47.25 47.55 593,228 +0.13(+0.27%)
Mar 04, 2014 47.51 47.59 47.27 47.42 501,544 +0.71(+1.52%)
Mar 03, 2014 46.70 46.82 46.34 46.71 525,916 -0.67(-1.41%)
Feb 28, 2014 47.77 47.84 47.13 47.38 1,475,956 -0.31(-0.65%)
Feb 27, 2014 47.34 47.79 47.21 47.69 1,321,607 +0.84(+1.79%)
Feb 26, 2014 47.13 47.16 46.74 46.85 593,753 -0.05(-0.11%)
Feb 25, 2014 47.37 47.37 46.73 46.90 479,017 -0.50(-1.05%)
Feb 24, 2014 47.28 47.74 47.27 47.40 756,189 +0.01(+0.02%)
Feb 21, 2014 47.23 47.53 47.17 47.39 990,355 +0.30(+0.64%)
Feb 20, 2014 46.95 47.19 46.64 47.09 1,570,113 +0.19(+0.41%)
Feb 19, 2014 47.08 47.37 46.81 46.90 1,179,865 -0.32(-0.68%)
Feb 18, 2014 47.59 47.60 47.19 47.22 679,695 -0.35(-0.74%)
Feb 14, 2014 47.25 47.57 47.57 47.57 474,400 +0.46(+0.98%)
Feb 13, 2014 46.48 47.11 46.43 47.11 933,307 +0.17(+0.36%)
Feb 12, 2014 47.29 47.45 46.88 46.94 1,418,016 -0.06(-0.13%)
Feb 11, 2014 46.39 47.09 46.29 47.00 1,675,586 +0.92(+2.00%)
Feb 10, 2014 46.43 46.43 45.87 46.08 641,396 -0.37(-0.80%)
Feb 07, 2014 46.54 46.66 46.26 46.45 837,563 +0.16(+0.35%)
Feb 06, 2014 45.74 46.32 45.74 46.29 1,744,799 +0.90(+1.98%)
Feb 05, 2014 45.40 45.62 45.08 45.39 1,129,333 -0.08(-0.18%)
Feb 04, 2014 45.20 45.76 45.20 45.47 1,845,840 +0.81(+1.81%)
Feb 03, 2014 45.46 45.50 44.60 44.66 1,645,201 -1.17(-2.55%)
Jan 31, 2014 45.34 45.96 45.17 45.83 849,888 +0.03(+0.07%)
Jan 30, 2014 46.05 46.09 45.67 45.80 777,899 +0.41(+0.90%)
Jan 29, 2014 45.52 45.87 45.22 45.39 1,656,841 -0.66(-1.43%)
Jan 28, 2014 46.07 46.18 45.88 46.05 1,060,094 +0.45(+0.99%)
Jan 27, 2014 45.89 46.05 45.32 45.60 3,139,950 -0.28(-0.61%)
Jan 24, 2014 46.69 46.69 45.86 45.88 2,377,527 -1.26(-2.67%)
Jan 23, 2014 47.84 47.84 46.88 47.14 2,232,450 -1.12(-2.32%)
Jan 22, 2014 48.01 48.26 47.88 48.26 1,588,945 +0.55(+1.15%)
Jan 21, 2014 48.03 48.03 47.48 47.71 687,359 -0.08(-0.17%)
Jan 17, 2014 47.95 47.79 47.79 47.79 620,300 -0.21(-0.44%)
Jan 16, 2014 48.15 48.25 47.87 48.00 508,764 -0.22(-0.46%)
Jan 15, 2014 48.23 48.29 48.09 48.22 835,437 -0.01(-0.02%)
Jan 14, 2014 48.00 48.30 47.80 48.23 1,182,503 +0.48(+1.01%)
Jan 13, 2014 48.37 48.37 47.61 47.75 915,530 -0.47(-0.97%)
Jan 10, 2014 47.83 48.36 47.73 48.22 979,680 +0.71(+1.49%)
Jan 09, 2014 47.68 47.69 47.15 47.51 1,549,859 -0.20(-0.42%)
Jan 08, 2014 47.91 47.96 47.59 47.71 761,956 -0.13(-0.27%)
Jan 07, 2014 47.92 48.00 47.72 47.84 790,787 +0.26(+0.55%)
Jan 06, 2014 48.02 48.02 47.58 47.58 1,066,603 -0.45(-0.94%)
Jan 03, 2014 48.36 48.36 47.84 48.03 946,644 -0.04(-0.08%)
Jan 02, 2014 48.94 48.94 48.02 48.07 1,047,202 -1.74(-3.49%)
Dec 31, 2013 49.55 49.81 49.81 49.81 837,300 +0.41(+0.83%)
Dec 30, 2013 49.27 49.48 49.25 49.40 4,358,325 +0.12(+0.24%)
Dec 27, 2013 49.02 49.28 48.97 49.28 343,592 +0.72(+1.48%)
Dec 26, 2013 48.79 48.79 48.53 48.56 688,804 -0.38(-0.78%)
Dec 24, 2013 48.86 48.97 48.84 48.94 476,877 +0.21(+0.43%)
Dec 23, 2013 48.63 48.82 48.59 48.73 2,855,608 +0.35(+0.72%)
Dec 20, 2013 48.50 48.63 48.29 48.38 3,230,921 -0.02(-0.04%)
Dec 19, 2013 48.36 48.53 48.03 48.40 1,325,472 -0.84(-1.71%)
Dec 18, 2013 48.64 49.59 47.90 49.24 1,580,133 +0.45(+0.92%)
Dec 17, 2013 49.11 49.19 48.79 48.79 1,123,786 -0.40(-0.81%)
Dec 16, 2013 49.22 49.51 49.16 49.19 1,139,242 +0.21(+0.43%)
Dec 13, 2013 49.02 49.04 48.76 48.98 731,365 +0.09(+0.18%)
Dec 12, 2013 48.96 49.02 48.63 48.89 7,797,517 -0.20(-0.41%)
Dec 11, 2013 49.72 49.79 49.03 49.09 2,054,006 -1.04(-2.07%)
Dec 10, 2013 49.98 50.15 49.91 50.13 4,645,554 +0.01(+0.02%)
Dec 09, 2013 50.19 50.32 50.07 50.12 906,127 +0.11(+0.22%)
Dec 06, 2013 49.70 50.21 49.68 50.01 777,921 +0.97(+1.98%)
Dec 05, 2013 49.11 49.44 49.03 49.04 1,533,593 -0.29(-0.59%)
Dec 04, 2013 49.10 49.42 48.84 49.33 546,366 +0.04(+0.08%)
Dec 03, 2013 49.36 49.61 48.99 49.29 862,627 -0.12(-0.24%)
Dec 02, 2013 50.25 50.29 49.39 49.41 1,248,250 -0.94(-1.87%)
Nov 29, 2013 49.79 50.49 49.79 50.35 242,959 +0.37(+0.74%)
Nov 27, 2013 49.75 50.03 49.67 49.98 360,392 +0.33(+0.66%)
Nov 26, 2013 49.67 49.77 49.32 49.65 641,836 +0.13(+0.26%)
Nov 25, 2013 50.00 50.11 49.43 49.52 1,155,350 -0.53(-1.06%)
Nov 22, 2013 49.82 50.11 49.69 50.05 329,115 +0.28(+0.56%)
Nov 21, 2013 49.71 49.81 49.51 49.77 465,362 -0.01(-0.02%)
Nov 20, 2013 50.01 50.51 49.69 49.78 496,954 -0.61(-1.21%)
Nov 19, 2013 50.83 50.83 50.34 50.39 471,289 -0.26(-0.51%)
Nov 18, 2013 50.57 51.12 50.57 50.65 938,174 +0.42(+0.84%)
Nov 15, 2013 49.77 50.43 49.77 50.23 798,567 +0.89(+1.80%)
Nov 14, 2013 48.73 49.34 48.59 49.34 754,403 +0.84(+1.73%)
Nov 12, 2013 48.73 48.86 48.26 48.50 568,489 -0.33(-0.68%)
Nov 11, 2013 49.05 49.09 48.76 48.83 379,847 -0.32(-0.65%)
Nov 08, 2013 48.93 49.15 48.64 49.15 598,682 -0.06(-0.12%)
Nov 07, 2013 50.13 50.13 49.15 49.21 727,442 -0.93(-1.85%)
Nov 06, 2013 50.15 50.31 50.06 50.14 277,085 +0.18(+0.36%)
Nov 05, 2013 50.28 50.28 49.92 49.96 501,202 -0.91(-1.79%)
Nov 04, 2013 50.74 50.87 50.67 50.87 256,593 +0.28(+0.55%)
Nov 01, 2013 50.72 50.87 50.35 50.59 569,285 -0.04(-0.09%)
Oct 31, 2013 51.24 51.27 50.63 50.63 756,275 -0.45(-0.87%)
Oct 30, 2013 51.47 51.49 50.85 51.08 1,064,291 -0.22(-0.43%)
Oct 29, 2013 51.32 51.35 51.23 51.30 302,408 +0.12(+0.23%)
Oct 28, 2013 51.00 51.24 50.97 51.18 735,393 +0.18(+0.35%)
Oct 25, 2013 50.87 51.01 50.66 51.00 368,201 +0.24(+0.47%)
Oct 24, 2013 51.07 51.07 50.63 50.76 680,348 -0.01(-0.02%)
Oct 23, 2013 51.10 51.10 50.72 50.77 499,910 -1.13(-2.18%)
Oct 22, 2013 51.78 52.17 51.74 51.90 746,005 +0.43(+0.84%)
Oct 21, 2013 51.52 51.56 51.32 51.47 2,178,740 -0.05(-0.10%)
Oct 18, 2013 51.62 51.68 51.40 51.52 2,285,593 +0.10(+0.19%)
Oct 17, 2013 51.10 51.45 50.99 51.42 437,427 +0.27(+0.53%)
Oct 16, 2013 51.03 51.29 50.92 51.15 690,467 +0.41(+0.81%)
Oct 15, 2013 51.07 51.14 50.61 50.74 602,040 -0.45(-0.88%)
Oct 14, 2013 50.56 51.26 50.41 51.19 341,869 +0.19(+0.37%)
Oct 11, 2013 50.59 51.00 50.48 51.00 510,029 +0.27(+0.53%)
Oct 10, 2013 50.15 50.81 50.15 50.73 740,033 +1.03(+2.07%)
Oct 09, 2013 49.65 49.86 49.27 49.70 2,659,519 +0.45(+0.91%)
Oct 08, 2013 50.00 50.00 49.23 49.25 594,133 -0.39(-0.79%)
Oct 07, 2013 49.59 49.92 49.49 49.64 476,454 -0.43(-0.86%)
Oct 04, 2013 49.77 50.19 49.66 50.07 1,220,325 +0.55(+1.11%)
Oct 03, 2013 50.00 50.02 49.26 49.52 1,146,141 -0.17(-0.34%)
Oct 02, 2013 49.34 49.70 49.19 49.69 904,862 +0.14(+0.28%)
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.