Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.77 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 51.58 51.95 51.45 51.89 11,352,150 -0.62(-1.18%)
Jun 29, 2018 52.54 52.26 52.51 16,120,755 +0.88(+1.70%)
Jun 28, 2018 51.20 51.67 51.05 51.63 20,346,392 +0.38(+0.74%)
Jun 27, 2018 52.13 52.28 51.16 51.25 21,666,762 -1.02(-1.95%)
Jun 26, 2018 52.54 52.61 52.16 52.27 14,755,816 -0.24(-0.46%)
Jun 25, 2018 52.68 52.75 51.99 52.51 16,015,484 -0.65(-1.22%)
Jun 22, 2018 53.40 53.41 53.01 53.16 7,278,550 +0.51(+0.97%)
Jun 21, 2018 53.04 53.06 52.61 52.65 17,284,664 -0.73(-1.37%)
Jun 20, 2018 53.64 53.70 53.32 53.38 10,387,599 +0.25(+0.47%)
Jun 19, 2018 53.27 52.60 53.13 20,080,428 -1.08(-1.99%)
Jun 18, 2018 54.18 54.27 53.81 54.21 10,913,866 -0.75(-1.36%)
Jun 15, 2018 54.98 54.53 54.96 12,974,117 -0.37(-0.67%)
Jun 14, 2018 55.71 55.82 55.27 55.33 7,557,435 -0.37(-0.66%)
Jun 13, 2018 56.15 56.26 55.40 55.70 8,528,753 -0.40(-0.71%)
Jun 12, 2018 56.22 56.29 55.88 56.10 8,298,080 -0.10(-0.18%)
Jun 11, 2018 56.33 56.44 56.15 56.20 5,890,828 -0.06(-0.11%)
Jun 08, 2018 56.05 56.45 55.81 56.26 12,685,815 -0.05(-0.09%)
Jun 07, 2018 56.97 56.99 55.96 56.31 12,929,922 -0.82(-1.44%)
Jun 06, 2018 57.13 56.67 57.13 6,160,652 +0.81(+1.44%)
Jun 05, 2018 56.56 56.64 56.27 56.32 6,494,767 -0.41(-0.72%)
Jun 04, 2018 56.62 56.84 56.59 56.73 5,540,889 +0.59(+1.05%)
Jun 01, 2018 55.92 56.22 55.81 56.14 11,744,741 +0.61(+1.10%)
May 31, 2018 55.43 55.71 55.18 55.53 16,800,732 +0.06(+0.11%)
May 30, 2018 55.03 55.52 54.81 55.47 13,511,896 +0.51(+0.93%)
May 29, 2018 55.49 55.61 54.70 54.96 17,385,074 -1.25(-2.22%)
May 25, 2018 56.21 56.21 56.21 0 +0.19(+0.34%)
May 24, 2018 56.02 56.10 55.42 56.02 7,578,330 -0.28(-0.50%)
May 23, 2018 55.70 56.33 55.65 56.30 10,784,230 -0.01(-0.02%)
May 22, 2018 56.40 56.60 56.23 56.31 9,289,736 +0.20(+0.36%)
May 21, 2018 56.27 56.34 55.91 56.11 9,754,440 +0.24(+0.43%)
May 18, 2018 55.85 55.97 55.70 55.87 7,051,087 -0.43(-0.76%)
May 17, 2018 56.51 56.66 56.10 56.30 13,832,583 -0.77(-1.35%)
May 16, 2018 56.76 57.15 56.75 57.07 10,669,876 +0.85(+1.51%)
May 15, 2018 56.37 56.50 56.05 56.22 15,062,200 -1.16(-2.02%)
May 14, 2018 57.62 57.76 57.31 57.38 6,184,658 +0.06(+0.10%)
May 11, 2018 57.62 57.70 57.20 57.32 6,683,759 -0.13(-0.23%)
May 10, 2018 56.88 57.61 56.85 57.45 10,564,592 +1.19(+2.12%)
May 09, 2018 56.37 56.42 55.99 56.26 12,256,144 +0.09(+0.16%)
May 08, 2018 56.01 56.23 55.67 56.17 9,927,320 +0.25(+0.45%)
May 07, 2018 55.80 56.15 55.75 55.92 5,610,146 -0.32(-0.57%)
May 04, 2018 55.52 56.42 55.41 56.24 9,324,075 +0.28(+0.50%)
May 03, 2018 56.11 56.11 55.28 55.96 15,754,676 -0.17(-0.30%)
May 02, 2018 56.68 56.73 56.09 56.13 13,243,611 -0.46(-0.81%)
May 01, 2018 56.54 56.64 55.87 56.59 7,590,039 -0.26(-0.46%)
Apr 30, 2018 57.45 57.49 56.84 56.85 13,419,459 -0.37(-0.65%)
Apr 27, 2018 57.20 57.30 56.89 57.22 5,545,137 +0.36(+0.63%)
Apr 26, 2018 56.43 56.91 56.38 56.86 8,102,848 +0.68(+1.21%)
Apr 25, 2018 56.13 56.26 55.80 56.18 11,782,182 -0.34(-0.60%)
Apr 24, 2018 57.23 57.34 56.29 56.52 9,928,720 -0.31(-0.55%)
Apr 23, 2018 57.13 57.27 56.67 56.83 7,397,396 -0.45(-0.79%)
Apr 20, 2018 57.61 57.65 57.03 57.28 8,532,867 -0.66(-1.14%)
Apr 19, 2018 58.42 58.43 57.76 57.94 8,926,958 -0.33(-0.57%)
Apr 18, 2018 58.00 58.43 57.95 58.27 11,527,219 +0.45(+0.78%)
Apr 17, 2018 57.49 57.98 57.45 57.82 11,346,184 +0.08(+0.14%)
Apr 16, 2018 57.60 57.78 57.42 57.74 6,694,497 +0.08(+0.14%)
Apr 13, 2018 58.16 58.19 57.51 57.66 8,808,637 -0.52(-0.89%)
Apr 12, 2018 58.08 58.33 57.99 58.18 6,112,312 -0.02(-0.03%)
Apr 11, 2018 57.84 58.34 57.83 58.20 11,029,927 +0.04(+0.07%)
Apr 10, 2018 57.88 58.26 57.68 58.16 11,733,074 +1.06(+1.86%)
Apr 09, 2018 57.39 57.72 57.10 57.10 10,452,834 +0.08(+0.14%)
Apr 06, 2018 57.56 57.95 56.70 57.02 14,237,220 -1.06(-1.83%)
Apr 05, 2018 58.19 58.38 57.88 58.08 9,347,078 +0.14(+0.24%)
Apr 04, 2018 56.42 57.99 56.34 57.94 10,272,975 +0.04(+0.07%)
Apr 03, 2018 57.91 57.98 57.45 57.90 18,556,392 +0.60(+1.05%)
Apr 02, 2018 58.03 58.25 56.84 57.30 13,803,502 -1.10(-1.88%)
Mar 29, 2018 58.40 58.40 58.40 0 +1.21(+2.12%)
Mar 28, 2018 57.34 57.51 56.84 57.19 11,167,158 -0.26(-0.45%)
Mar 27, 2018 58.52 58.60 57.30 57.45 11,514,344 -1.02(-1.74%)
Mar 26, 2018 58.09 58.52 57.43 58.47 9,419,118 +1.85(+3.27%)
Mar 23, 2018 57.83 57.94 56.60 56.62 17,601,924 -1.11(-1.92%)
Mar 22, 2018 58.37 58.63 57.67 57.73 14,442,833 -1.94(-3.25%)
Mar 21, 2018 59.25 59.93 59.12 59.67 12,298,886 +0.33(+0.56%)
Mar 20, 2018 59.22 59.48 59.08 59.34 7,552,131 +0.64(+1.09%)
Mar 19, 2018 58.98 59.07 58.36 58.70 8,880,305 -0.64(-1.08%)
Mar 16, 2018 59.34 59.51 59.24 59.34 6,394,308 -0.13(-0.22%)
Mar 15, 2018 59.87 59.96 59.29 59.47 9,813,760 -0.22(-0.37%)
Mar 14, 2018 59.99 60.06 59.34 59.69 7,646,381 +0.16(+0.27%)
Mar 13, 2018 60.36 60.41 59.35 59.53 14,153,727 -0.55(-0.92%)
Mar 12, 2018 59.99 60.16 59.78 60.08 17,480,494 +0.13(+0.22%)
Mar 09, 2018 59.21 59.95 59.15 59.95 10,154,117 +1.22(+2.08%)
Mar 08, 2018 58.82 58.87 58.46 58.73 5,666,482 -0.01(-0.02%)
Mar 07, 2018 58.76 58.06 58.74 9,017,919 +0.04(+0.07%)
Mar 06, 2018 59.13 59.13 58.54 58.70 8,366,263 +0.55(+0.95%)
Mar 05, 2018 58.28 57.45 58.15 10,568,136 +0.01(+0.02%)
Mar 02, 2018 57.27 58.25 56.95 58.14 10,218,301 +0.22(+0.38%)
Mar 01, 2018 58.42 58.79 57.39 57.92 22,908,736 -0.01(-0.02%)
Feb 28, 2018 58.90 58.90 57.93 57.93 17,000,332 -0.80(-1.36%)
Feb 27, 2018 59.71 59.73 58.73 58.73 13,324,125 -1.70(-2.81%)
Feb 26, 2018 60.06 60.44 59.73 60.43 10,756,855 +0.52(+0.87%)
Feb 23, 2018 59.62 59.94 59.34 59.91 8,382,733 +0.95(+1.61%)
Feb 22, 2018 58.83 58.96 11,557,163 +0.16(+0.27%)
Feb 21, 2018 59.44 60.03 58.79 58.80 17,131,778 -0.08(-0.14%)
Feb 20, 2018 58.66 59.09 58.62 58.88 14,659,525 -0.77(-1.29%)
Feb 16, 2018 59.65 59.65 59.65 0 -0.22(-0.37%)
Feb 15, 2018 59.77 60.08 59.36 59.87 18,457,136 +1.10(+1.87%)
Feb 14, 2018 57.24 58.91 57.24 58.77 13,114,460 +1.38(+2.40%)
Feb 13, 2018 57.52 57.39 14,955,067 +0.43(+0.75%)
Feb 12, 2018 56.84 57.36 56.40 56.96 15,709,102 +0.80(+1.42%)
Feb 09, 2018 55.99 56.53 54.48 56.16 21,551,576 +0.97(+1.76%)
Feb 08, 2018 57.50 57.55 55.18 55.19 19,034,412 -1.91(-3.35%)
Feb 07, 2018 57.86 58.13 57.08 57.10 25,078,424 -1.76(-2.99%)
Feb 06, 2018 57.13 59.34 56.91 58.86 27,082,332 +1.06(+1.83%)
Feb 05, 2018 59.03 59.57 57.10 57.80 16,766,684 -1.38(-2.33%)
Feb 02, 2018 60.06 60.10 59.10 59.18 15,979,529 -1.50(-2.47%)
Feb 01, 2018 60.93 61.17 60.64 60.68 18,531,388 -0.76(-1.24%)
Jan 31, 2018 61.76 61.81 61.01 61.44 14,246,970 +0.46(+0.75%)
Jan 30, 2018 61.19 61.19 61.02 60.98 13,953,255 -0.81(-1.31%)
Jan 29, 2018 61.99 62.03 61.70 61.79 17,281,558 -0.90(-1.44%)
Jan 26, 2018 62.31 62.70 62.16 62.69 7,487,078 +0.84(+1.36%)
Jan 25, 2018 61.99 62.41 61.71 61.85 8,602,491 -0.08(-0.13%)
Jan 24, 2018 61.79 62.05 61.51 61.93 9,304,270 +0.55(+0.90%)
Jan 23, 2018 61.11 61.38 61.01 61.38 9,265,819 +0.24(+0.39%)
Jan 22, 2018 60.76 61.14 60.65 61.14 7,466,079 +0.35(+0.58%)
Jan 19, 2018 60.62 60.79 60.41 60.79 8,302,330 +0.49(+0.81%)
Jan 18, 2018 60.20 60.36 60.12 60.30 7,748,293 +0.06(+0.10%)
Jan 17, 2018 59.92 60.40 59.85 60.24 9,147,970 +0.77(+1.29%)
Jan 16, 2018 59.95 60.10 59.41 59.47 14,787,998 -0.32(-0.54%)
Jan 12, 2018 59.79 59.79 59.79 0 +0.59(+1.00%)
Jan 11, 2018 58.80 59.22 58.79 59.20 9,236,840 +0.42(+0.71%)
Jan 10, 2018 58.92 58.78 10,425,191 -0.38(-0.64%)
Jan 09, 2018 59.23 59.24 58.92 59.16 6,992,274 -0.13(-0.22%)
Jan 08, 2018 59.15 59.37 59.12 59.29 6,772,495 +0.04(+0.07%)
Jan 05, 2018 58.90 59.28 58.83 59.25 10,641,066 +0.50(+0.85%)
Jan 04, 2018 58.65 58.84 58.60 58.75 18,278,186 +0.24(+0.41%)
Jan 03, 2018 58.26 58.57 58.26 58.51 10,018,637 +0.51(+0.88%)
Jan 02, 2018 57.75 58.04 57.65 58.00 10,928,291 +1.10(+1.93%)
Dec 29, 2017 56.90 56.90 56.90 0 +0.28(+0.49%)
Dec 28, 2017 56.76 56.80 56.51 56.62 7,823,884 +0.39(+0.69%)
Dec 27, 2017 56.27 56.31 56.10 56.23 5,079,730 +0.19(+0.34%)
Dec 26, 2017 55.98 56.05 55.83 56.04 4,918,070 -0.07(-0.12%)
Dec 22, 2017 55.90 56.12 55.81 56.11 10,814,364 +0.45(+0.81%)
Dec 21, 2017 55.52 55.83 55.48 55.66 6,869,967 +0.38(+0.69%)
Dec 20, 2017 55.46 55.52 55.28 55.28 7,378,910 +0.11(+0.20%)
Dec 19, 2017 55.56 55.56 55.09 55.17 8,318,166 -1.23(-2.18%)
Dec 18, 2017 56.26 56.58 56.25 56.40 5,909,969 +0.60(+1.08%)
Dec 15, 2017 55.82 55.91 55.53 55.80 7,683,110 +0.15(+0.27%)
Dec 14, 2017 55.86 56.00 55.65 55.65 6,952,326 -0.39(-0.70%)
Dec 13, 2017 55.72 56.23 55.72 56.04 14,343,235 +0.60(+1.08%)
Dec 12, 2017 55.44 55.52 55.17 55.44 5,305,945 -0.34(-0.61%)
Dec 11, 2017 55.70 55.88 55.70 55.78 6,281,974 +0.32(+0.58%)
Dec 08, 2017 55.45 55.56 55.25 55.46 7,981,365 +0.60(+1.09%)
Dec 07, 2017 54.58 55.02 54.48 54.86 9,626,748 +0.04(+0.07%)
Dec 06, 2017 54.71 54.91 54.53 54.82 7,753,630 -0.71(-1.28%)
Dec 05, 2017 55.75 55.88 55.48 55.53 7,915,574 -0.07(-0.13%)
Dec 04, 2017 56.04 56.12 55.52 55.60 7,442,617 +0.08(+0.14%)
Dec 01, 2017 55.68 55.74 55.20 55.52 12,523,427 -0.33(-0.59%)
Nov 30, 2017 56.15 56.16 55.77 55.85 20,018,100 -0.45(-0.80%)
Nov 29, 2017 56.92 56.97 56.20 56.30 11,855,390 -0.83(-1.45%)
Nov 28, 2017 57.16 57.31 56.92 57.13 10,435,771 +0.38(+0.67%)
Nov 27, 2017 57.15 57.15 56.73 56.75 7,191,818 -0.72(-1.25%)
Nov 24, 2017 57.50 57.56 57.41 57.47 3,100,279 -0.16(-0.28%)
Nov 22, 2017 57.63 57.73 57.43 57.63 6,271,838 +0.14(+0.24%)
Nov 21, 2017 57.41 57.71 57.41 57.49 7,592,137 +0.71(+1.25%)
Nov 20, 2017 56.47 56.83 56.44 56.78 6,494,523 +0.30(+0.53%)
Nov 17, 2017 56.39 56.72 56.39 56.48 7,090,775 +0.21(+0.37%)
Nov 16, 2017 55.88 56.42 55.88 56.27 7,058,212 +1.08(+1.96%)
Nov 15, 2017 55.22 55.30 54.95 55.19 12,863,843 -0.29(-0.52%)
Nov 14, 2017 55.72 55.74 55.38 55.48 7,660,924 -0.30(-0.54%)
Nov 13, 2017 55.69 55.88 55.54 55.78 5,518,455 -0.11(-0.20%)
Nov 10, 2017 56.05 56.05 55.73 55.89 5,070,052 -0.19(-0.34%)
Nov 09, 2017 56.02 56.18 55.65 56.08 6,517,153 -0.31(-0.55%)
Nov 08, 2017 56.25 56.43 56.22 56.39 5,694,658 +0.28(+0.50%)
Nov 07, 2017 56.46 56.48 56.03 56.11 6,641,982 -0.37(-0.66%)
Nov 06, 2017 56.14 56.51 56.10 56.48 5,129,306 +0.57(+1.02%)
Nov 03, 2017 56.16 56.16 55.60 55.91 8,282,792 -0.26(-0.46%)
Nov 02, 2017 56.18 56.22 55.92 56.17 9,346,951 +0.08(+0.14%)
Nov 01, 2017 56.30 56.46 56.04 56.09 8,822,726 +0.31(+0.56%)
Oct 31, 2017 55.65 55.79 55.56 55.78 6,788,422 +0.47(+0.85%)
Oct 30, 2017 55.59 55.23 55.31 4,900,672 -0.34(-0.61%)
Oct 27, 2017 55.12 55.69 54.99 55.65 8,001,623 +0.76(+1.38%)
Oct 26, 2017 55.31 55.38 54.89 54.89 7,427,635 -0.35(-0.63%)
Oct 25, 2017 55.57 55.63 54.84 55.24 11,423,886 -0.12(-0.22%)
Oct 24, 2017 55.44 55.60 55.34 55.36 6,816,385 +0.05(+0.09%)
Oct 23, 2017 55.64 55.66 55.27 55.31 4,425,844 -0.41(-0.74%)
Oct 20, 2017 55.76 55.82 55.63 55.72 5,502,544 +0.19(+0.34%)
Oct 19, 2017 55.44 55.53 55.26 55.53 5,562,245 -0.43(-0.77%)
Oct 18, 2017 56.02 56.13 55.86 55.96 5,474,486 +0.10(+0.18%)
Oct 17, 2017 56.00 56.00 55.72 55.86 5,741,677 -0.26(-0.46%)
Oct 16, 2017 56.28 56.33 56.11 56.12 8,404,330 -0.05(-0.09%)
Oct 13, 2017 56.13 56.27 56.09 56.17 6,955,127 +0.50(+0.90%)
Oct 12, 2017 55.74 55.84 55.64 55.67 6,863,403 -0.01(-0.02%)
Oct 11, 2017 55.45 55.70 55.43 55.68 13,369,845 +0.23(+0.41%)
Oct 10, 2017 55.33 55.48 55.27 55.45 11,667,795 +0.54(+0.98%)
Oct 09, 2017 54.77 54.93 54.74 54.91 3,699,170 -0.05(-0.09%)
Oct 06, 2017 54.78 55.00 54.62 54.96 7,209,071 -0.27(-0.49%)
Oct 05, 2017 55.06 55.38 55.05 55.23 9,086,095 +0.39(+0.71%)
Oct 04, 2017 54.82 54.95 54.75 54.84 4,406,160 +0.00(+0.00%)
Oct 03, 2017 54.47 54.85 54.42 54.84 5,419,670 +0.80(+1.48%)
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.