Skip to main content

MSCI EM ETF (NY: IEMG )

51.63 +0.23 (+0.44%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.25 44.52 44.17 44.29 16,979,418 -0.28(-0.63%)
Sep 27, 2018 44.52 44.74 44.47 44.57 14,331,655 +0.21(+0.48%)
Sep 26, 2018 44.35 44.89 44.34 44.36 16,818,784 +0.05(+0.12%)
Sep 25, 2018 44.18 44.38 44.16 44.31 27,428,206 +0.23(+0.52%)
Sep 24, 2018 44.15 44.19 43.98 44.08 12,677,676 -0.51(-1.15%)
Sep 21, 2018 44.51 44.71 44.44 44.59 27,203,286 +0.15(+0.35%)
Sep 20, 2018 44.35 44.49 44.13 44.44 25,876,212 +0.46(+1.05%)
Sep 19, 2018 43.76 44.05 43.76 43.98 10,739,202 +0.54(+1.24%)
Sep 18, 2018 43.23 43.52 43.23 43.44 10,444,344 +0.37(+0.85%)
Sep 17, 2018 43.09 43.27 42.99 43.07 11,613,787 -0.33(-0.75%)
Sep 14, 2018 43.67 43.74 43.23 43.39 14,206,331 -0.03(-0.06%)
Sep 13, 2018 43.51 43.75 43.28 43.42 17,615,630 +0.52(+1.22%)
Sep 12, 2018 42.51 43.15 42.38 42.90 28,178,210 +0.19(+0.44%)
Sep 11, 2018 42.21 42.71 42.09 42.71 28,076,730 +0.11(+0.26%)
Sep 10, 2018 43.00 43.00 42.54 42.60 11,627,051 -0.44(-1.01%)
Sep 07, 2018 43.13 43.41 42.87 43.04 20,328,494 -0.22(-0.51%)
Sep 06, 2018 43.30 43.41 42.98 43.26 15,856,725 +0.03(+0.06%)
Sep 05, 2018 43.38 43.41 43.10 43.23 20,719,206 -0.61(-1.39%)
Sep 04, 2018 44.01 44.01 43.73 43.84 18,479,460 -0.91(-2.03%)
Aug 31, 2018 44.75 44.75 44.75 0 +0.34(+0.77%)
Aug 30, 2018 44.93 44.93 44.29 44.40 15,398,664 -1.09(-2.41%)
Aug 29, 2018 45.21 45.58 45.11 45.50 13,282,084 +0.21(+0.47%)
Aug 28, 2018 45.55 45.62 45.21 45.28 9,639,378 -0.14(-0.30%)
Aug 27, 2018 45.24 45.61 45.22 45.42 13,140,903 +0.61(+1.36%)
Aug 24, 2018 44.69 44.85 44.56 44.81 9,177,224 +0.74(+1.67%)
Aug 23, 2018 44.59 44.71 44.03 44.08 11,294,824 -0.65(-1.45%)
Aug 22, 2018 44.46 44.81 44.46 44.73 11,670,660 +0.32(+0.71%)
Aug 21, 2018 44.33 44.60 44.30 44.41 11,652,350 +0.52(+1.19%)
Aug 20, 2018 43.81 43.93 43.67 43.89 10,426,883 +0.17(+0.39%)
Aug 17, 2018 43.15 43.81 43.04 43.72 14,975,094 +0.42(+0.97%)
Aug 16, 2018 43.41 43.63 43.29 43.30 20,290,026 +0.28(+0.66%)
Aug 15, 2018 42.98 43.18 42.62 43.02 34,441,600 -1.21(-2.75%)
Aug 14, 2018 44.14 44.33 44.04 44.23 14,464,643 +0.28(+0.64%)
Aug 13, 2018 44.23 44.35 43.82 43.95 12,295,530 -0.74(-1.65%)
Aug 10, 2018 44.68 44.83 44.55 44.69 15,942,243 -0.97(-2.12%)
Aug 09, 2018 45.83 45.93 45.61 45.65 8,581,614 -0.09(-0.21%)
Aug 08, 2018 45.76 45.82 45.59 45.75 12,320,945 -0.09(-0.21%)
Aug 07, 2018 45.89 46.06 45.82 45.84 9,237,601 +0.42(+0.92%)
Aug 06, 2018 45.44 45.53 45.29 45.42 9,664,864 -0.30(-0.65%)
Aug 03, 2018 45.53 45.78 45.50 45.72 9,872,921 +0.33(+0.74%)
Aug 02, 2018 45.06 45.45 44.97 45.39 16,189,123 -0.59(-1.28%)
Aug 01, 2018 45.98 46.20 45.87 45.98 13,397,984 -0.30(-0.65%)
Jul 31, 2018 46.11 46.41 46.02 46.28 32,992,846 +0.18(+0.39%)
Jul 30, 2018 46.28 46.34 45.98 46.10 17,519,598 -0.09(-0.20%)
Jul 27, 2018 46.38 46.45 45.95 46.19 20,341,354 +0.14(+0.30%)
Jul 26, 2018 46.13 46.26 45.99 46.05 11,222,158 -0.45(-0.97%)
Jul 25, 2018 46.14 46.53 45.97 46.51 19,668,588 +0.72(+1.57%)
Jul 24, 2018 45.88 46.04 45.68 45.79 13,594,725 +0.65(+1.44%)
Jul 23, 2018 45.20 45.24 45.01 45.14 10,538,909 -0.33(-0.73%)
Jul 20, 2018 45.28 45.52 45.25 45.47 9,052,698 +0.62(+1.39%)
Jul 19, 2018 44.69 45.02 44.56 44.85 16,100,576 -0.55(-1.21%)
Jul 18, 2018 45.17 45.43 45.07 45.40 21,078,236 -0.04(-0.09%)
Jul 17, 2018 44.93 45.52 44.91 45.44 12,254,242 +0.30(+0.66%)
Jul 16, 2018 45.16 45.20 44.97 45.14 8,261,471 -0.17(-0.38%)
Jul 13, 2018 45.29 45.47 45.14 45.31 9,928,494 -0.02(-0.04%)
Jul 12, 2018 45.25 45.43 45.11 45.33 12,264,891 +0.63(+1.42%)
Jul 11, 2018 44.86 45.06 44.55 44.69 20,908,862 -0.84(-1.84%)
Jul 10, 2018 45.57 45.61 45.25 45.53 14,641,782 -0.12(-0.26%)
Jul 09, 2018 45.45 45.66 45.27 45.65 16,445,009 +0.76(+1.70%)
Jul 06, 2018 44.42 45.05 44.40 44.89 12,385,649 +0.58(+1.31%)
Jul 05, 2018 44.49 44.56 44.11 44.31 12,506,115 -0.10(-0.23%)
Jul 03, 2018 44.41 44.41 44.41 0 +0.03(+0.06%)
Jul 02, 2018 44.12 44.44 44.01 44.39 13,271,155 -0.53(-1.18%)
Jun 29, 2018 44.94 44.70 44.92 18,845,860 +0.75(+1.70%)
Jun 28, 2018 43.80 44.19 43.67 44.16 23,785,812 +0.32(+0.74%)
Jun 27, 2018 44.59 44.72 43.76 43.84 25,329,382 -0.87(-1.95%)
Jun 26, 2018 44.94 45.00 44.62 44.71 17,250,188 -0.21(-0.46%)
Jun 25, 2018 45.06 45.12 44.48 44.92 18,722,794 -0.56(-1.22%)
Jun 22, 2018 45.68 45.69 45.34 45.47 8,508,940 +0.44(+0.97%)
Jun 21, 2018 45.37 45.39 45.00 45.04 20,206,520 -0.62(-1.37%)
Jun 20, 2018 45.88 45.94 45.61 45.66 12,143,553 +0.21(+0.47%)
Jun 19, 2018 45.57 44.99 45.45 23,474,890 -0.55(-1.19%)
Jun 18, 2018 45.97 46.04 45.66 45.99 12,863,642 -0.64(-1.36%)
Jun 15, 2018 46.65 46.26 46.63 15,291,960 -0.31(-0.67%)
Jun 14, 2018 47.27 47.36 46.89 46.94 8,907,581 -0.31(-0.66%)
Jun 13, 2018 47.64 47.73 47.00 47.26 10,052,426 -0.34(-0.71%)
Jun 12, 2018 47.70 47.76 47.41 47.60 9,780,543 -0.08(-0.18%)
Jun 11, 2018 47.79 47.88 47.64 47.68 6,943,232 -0.05(-0.11%)
Jun 08, 2018 47.55 47.89 47.35 47.73 14,952,152 -0.04(-0.09%)
Jun 07, 2018 48.33 48.35 47.48 47.77 15,239,869 -0.70(-1.44%)
Jun 06, 2018 48.47 48.08 48.47 7,261,260 +0.69(+1.44%)
Jun 05, 2018 47.99 48.05 47.74 47.78 7,655,065 -0.35(-0.72%)
Jun 04, 2018 48.04 48.22 48.01 48.13 6,530,776 +0.50(+1.05%)
Jun 01, 2018 47.44 47.70 47.35 47.63 13,842,954 +0.52(+1.10%)
May 31, 2018 47.03 47.27 46.82 47.11 19,802,204 +0.05(+0.11%)
May 30, 2018 46.69 47.11 46.50 47.06 15,925,814 +0.43(+0.93%)
May 29, 2018 47.08 47.18 46.41 46.63 20,490,940 -1.06(-2.22%)
May 25, 2018 47.69 47.69 47.69 0 +0.16(+0.34%)
May 24, 2018 47.53 47.60 47.02 47.53 8,932,208 -0.24(-0.50%)
May 23, 2018 47.26 47.79 47.22 47.77 12,710,847 -0.01(-0.02%)
May 22, 2018 47.85 48.02 47.71 47.77 10,949,359 +0.17(+0.36%)
May 21, 2018 47.74 47.80 47.44 47.61 11,497,083 +0.20(+0.43%)
May 18, 2018 47.38 47.49 47.26 47.40 8,310,773 -0.36(-0.76%)
May 17, 2018 47.94 48.08 47.60 47.77 16,303,792 -0.65(-1.35%)
May 16, 2018 48.16 48.49 48.15 48.42 12,576,063 +0.72(+1.51%)
May 15, 2018 47.83 47.93 47.55 47.70 17,753,082 -0.98(-2.02%)
May 14, 2018 48.89 49.01 48.63 48.68 7,289,555 +0.05(+0.10%)
May 11, 2018 48.89 48.96 48.53 48.63 7,877,821 -0.11(-0.23%)
May 10, 2018 48.26 48.88 48.23 48.74 12,451,970 +1.01(+2.12%)
May 09, 2018 47.83 47.87 47.50 47.73 14,445,720 +0.08(+0.16%)
May 08, 2018 47.52 47.71 47.24 47.66 11,700,849 +0.21(+0.45%)
May 07, 2018 47.34 47.64 47.30 47.44 6,612,406 -0.27(-0.57%)
May 04, 2018 47.10 47.87 47.01 47.72 10,989,833 +0.24(+0.50%)
May 03, 2018 47.61 47.61 46.90 47.48 18,569,270 -0.14(-0.30%)
May 02, 2018 48.09 48.14 47.59 47.62 15,609,599 -0.39(-0.81%)
May 01, 2018 47.97 48.05 47.40 48.01 8,946,009 -0.22(-0.46%)
Apr 30, 2018 48.74 48.78 48.22 48.23 15,816,863 -0.31(-0.65%)
Apr 27, 2018 48.53 48.61 48.27 48.55 6,535,783 +0.31(+0.63%)
Apr 26, 2018 47.88 48.28 47.83 48.24 9,550,432 +0.58(+1.21%)
Apr 25, 2018 47.62 47.73 47.34 47.66 13,887,084 -0.29(-0.60%)
Apr 24, 2018 48.56 48.65 47.76 47.95 11,702,499 -0.26(-0.55%)
Apr 23, 2018 48.47 48.59 48.08 48.22 8,718,950 -0.38(-0.79%)
Apr 20, 2018 48.88 48.91 48.39 48.60 10,057,275 -0.56(-1.14%)
Apr 19, 2018 49.57 49.57 49.01 49.16 10,521,771 -0.28(-0.57%)
Apr 18, 2018 49.21 49.57 49.17 49.44 13,586,572 +0.38(+0.78%)
Apr 17, 2018 48.78 49.19 48.74 49.06 13,373,194 +0.07(+0.14%)
Apr 16, 2018 48.87 49.02 48.72 48.99 7,890,477 +0.07(+0.14%)
Apr 13, 2018 49.34 49.37 48.79 48.92 10,382,311 -0.44(-0.89%)
Apr 12, 2018 49.28 49.49 49.20 49.36 7,204,284 -0.02(-0.03%)
Apr 11, 2018 49.07 49.50 49.06 49.38 13,000,438 +0.03(+0.07%)
Apr 10, 2018 49.11 49.43 48.94 49.34 13,829,203 +0.90(+1.86%)
Apr 09, 2018 48.69 48.97 48.45 48.45 12,320,246 +0.07(+0.14%)
Apr 06, 2018 48.84 49.17 48.10 48.38 16,780,718 -0.90(-1.83%)
Apr 05, 2018 49.37 49.53 49.11 49.28 11,016,946 +0.12(+0.24%)
Apr 04, 2018 47.87 49.20 47.80 49.16 12,108,255 +0.03(+0.07%)
Apr 03, 2018 49.13 49.20 48.74 49.12 21,871,516 +0.51(+1.05%)
Apr 02, 2018 49.23 49.42 48.22 48.61 16,269,515 -0.93(-1.88%)
Mar 29, 2018 49.55 49.55 49.55 0 +1.03(+2.12%)
Mar 28, 2018 48.65 48.79 48.22 48.52 13,162,185 -0.22(-0.45%)
Mar 27, 2018 49.65 49.72 48.61 48.74 13,571,396 -0.87(-1.74%)
Mar 26, 2018 49.29 49.65 48.73 49.61 11,101,856 +1.57(+3.27%)
Mar 23, 2018 49.06 49.16 48.02 48.04 20,746,530 -0.94(-1.92%)
Mar 22, 2018 49.52 49.74 48.93 48.98 17,023,064 -1.65(-3.25%)
Mar 21, 2018 50.27 50.85 50.16 50.63 14,496,098 +0.28(+0.56%)
Mar 20, 2018 50.24 50.46 50.13 50.35 8,901,329 +0.54(+1.09%)
Mar 19, 2018 50.04 50.12 49.51 49.80 10,466,783 -0.54(-1.08%)
Mar 16, 2018 50.35 50.49 50.27 50.35 7,536,659 -0.11(-0.22%)
Mar 15, 2018 50.80 50.87 50.30 50.46 11,567,001 -0.19(-0.37%)
Mar 14, 2018 50.90 50.96 50.35 50.64 9,012,417 +0.14(+0.27%)
Mar 13, 2018 51.21 51.25 50.35 50.51 16,682,309 -0.47(-0.92%)
Mar 12, 2018 50.90 51.05 50.72 50.97 20,603,406 +0.11(+0.22%)
Mar 09, 2018 50.24 50.86 50.18 50.86 11,968,163 +1.04(+2.08%)
Mar 08, 2018 49.90 49.95 49.60 49.83 6,678,806 -0.01(-0.02%)
Mar 07, 2018 49.85 49.26 49.84 10,628,982 +0.03(+0.07%)
Mar 06, 2018 50.17 50.17 49.67 49.80 9,860,907 +0.47(+0.95%)
Mar 05, 2018 49.45 48.74 49.34 12,456,147 +0.01(+0.02%)
Mar 02, 2018 48.59 49.42 48.31 49.33 12,043,814 +0.19(+0.38%)
Mar 01, 2018 49.57 49.88 48.69 49.14 27,001,412 -0.01(-0.02%)
Feb 28, 2018 49.97 49.97 49.15 49.15 20,037,464 -0.68(-1.36%)
Feb 27, 2018 50.66 50.68 49.83 49.83 15,704,497 -1.44(-2.81%)
Feb 26, 2018 50.96 51.28 50.68 51.27 12,678,581 +0.44(+0.87%)
Feb 23, 2018 50.58 50.85 50.35 50.83 9,880,319 +0.81(+1.61%)
Feb 22, 2018 49.91 50.02 13,621,865 +0.14(+0.27%)
Feb 21, 2018 50.43 50.93 49.88 49.89 20,192,392 -0.07(-0.14%)
Feb 20, 2018 49.77 50.13 49.73 49.96 17,278,468 -0.65(-1.29%)
Feb 16, 2018 50.61 50.61 50.61 0 -0.19(-0.37%)
Feb 15, 2018 50.71 50.97 50.36 50.80 21,754,528 +0.93(+1.87%)
Feb 14, 2018 48.56 49.98 48.56 49.86 15,457,375 +1.17(+2.40%)
Feb 13, 2018 48.80 48.69 17,626,810 +0.36(+0.75%)
Feb 12, 2018 48.22 48.67 47.85 48.33 18,515,554 +0.68(+1.42%)
Feb 09, 2018 47.50 47.96 46.22 47.65 25,401,792 +0.82(+1.76%)
Feb 08, 2018 48.78 48.83 46.82 46.82 22,434,934 -1.62(-3.35%)
Feb 07, 2018 49.09 49.32 48.43 48.45 29,558,716 -1.49(-2.99%)
Feb 06, 2018 48.47 50.35 48.28 49.94 31,920,626 +0.90(+1.83%)
Feb 05, 2018 50.08 50.54 48.45 49.04 19,762,074 -1.17(-2.33%)
Feb 02, 2018 50.96 50.99 50.14 50.21 18,834,292 -1.27(-2.47%)
Feb 01, 2018 51.69 51.90 51.45 51.48 21,842,044 -0.64(-1.24%)
Jan 31, 2018 52.40 52.44 51.76 52.13 16,792,210 +0.39(+0.75%)
Jan 30, 2018 51.92 51.92 51.77 51.74 16,446,022 -0.69(-1.31%)
Jan 29, 2018 52.59 52.63 52.34 52.42 20,368,930 -0.76(-1.44%)
Jan 26, 2018 52.87 53.20 52.74 53.19 8,824,654 +0.71(+1.36%)
Jan 25, 2018 52.59 52.95 52.35 52.48 10,139,337 -0.07(-0.13%)
Jan 24, 2018 52.42 52.64 52.19 52.54 10,966,490 +0.47(+0.90%)
Jan 23, 2018 51.85 52.08 51.76 52.08 10,921,170 +0.20(+0.39%)
Jan 22, 2018 51.55 51.87 51.45 51.87 8,799,904 +0.30(+0.58%)
Jan 19, 2018 51.43 51.58 51.25 51.58 9,785,552 +0.42(+0.81%)
Jan 18, 2018 51.08 51.21 51.01 51.16 9,132,536 +0.05(+0.10%)
Jan 17, 2018 50.84 51.24 50.78 51.11 10,782,267 +0.65(+1.29%)
Jan 16, 2018 50.86 50.99 50.41 50.46 17,429,892 -0.27(-0.54%)
Jan 12, 2018 50.73 50.73 50.73 0 +0.50(+1.00%)
Jan 11, 2018 49.89 50.24 49.88 50.23 10,887,013 +0.36(+0.71%)
Jan 10, 2018 49.99 49.87 12,287,665 -0.32(-0.64%)
Jan 09, 2018 50.25 50.26 49.99 50.19 8,241,453 -0.11(-0.22%)
Jan 08, 2018 50.18 50.37 50.16 50.30 7,982,410 +0.03(+0.07%)
Jan 05, 2018 49.97 50.29 49.91 50.27 12,542,106 +0.42(+0.85%)
Jan 04, 2018 49.76 49.92 49.72 49.85 21,543,608 +0.20(+0.41%)
Jan 03, 2018 49.43 49.69 49.43 49.64 11,808,479 +0.43(+0.88%)
Jan 02, 2018 49.00 49.24 48.91 49.21 12,880,644 +0.93(+1.93%)
Dec 29, 2017 48.28 48.28 48.28 0 +0.24(+0.49%)
Dec 28, 2017 48.16 48.19 47.94 48.04 9,221,631 +0.33(+0.69%)
Dec 27, 2017 47.74 47.77 47.60 47.71 5,987,230 +0.16(+0.34%)
Dec 26, 2017 47.49 47.55 47.37 47.55 5,796,689 -0.06(-0.12%)
Dec 22, 2017 47.43 47.61 47.35 47.61 12,746,364 +0.38(+0.81%)
Dec 21, 2017 47.10 47.36 47.07 47.22 8,097,295 +0.32(+0.69%)
Dec 20, 2017 47.05 47.10 46.90 46.90 8,697,162 +0.09(+0.20%)
Dec 19, 2017 47.14 47.14 46.74 46.81 9,804,217 -0.22(-0.46%)
Dec 18, 2017 46.91 47.18 46.90 47.03 7,088,135 +0.50(+1.08%)
Dec 15, 2017 46.54 46.62 46.30 46.53 9,214,756 +0.13(+0.27%)
Dec 14, 2017 46.58 46.69 46.40 46.40 8,338,288 -0.33(-0.70%)
Dec 13, 2017 46.46 46.88 46.46 46.73 17,202,592 +0.50(+1.08%)
Dec 12, 2017 46.22 46.29 46.00 46.22 6,363,697 -0.28(-0.61%)
Dec 11, 2017 46.44 46.60 46.44 46.51 7,534,300 +0.27(+0.58%)
Dec 08, 2017 46.23 46.33 46.07 46.24 9,572,469 +0.50(+1.09%)
Dec 07, 2017 45.51 45.87 45.42 45.74 11,545,863 +0.03(+0.07%)
Dec 06, 2017 45.62 45.78 45.47 45.71 9,299,334 -0.59(-1.28%)
Dec 05, 2017 46.48 46.59 46.26 46.30 9,493,562 -0.06(-0.13%)
Dec 04, 2017 46.73 46.79 46.29 46.36 8,926,320 +0.07(+0.14%)
Dec 01, 2017 46.43 46.48 46.02 46.29 15,020,002 -0.28(-0.59%)
Nov 30, 2017 46.82 46.83 46.50 46.57 24,008,756 -0.38(-0.80%)
Nov 29, 2017 47.46 47.50 46.86 46.94 14,218,790 -0.69(-1.45%)
Nov 28, 2017 47.66 47.78 47.46 47.63 12,516,167 +0.32(+0.67%)
Nov 27, 2017 47.65 47.65 47.30 47.32 8,625,524 -0.60(-1.25%)
Nov 24, 2017 47.94 48.00 47.87 47.92 3,718,327 -0.13(-0.28%)
Nov 22, 2017 48.05 48.13 47.88 48.05 7,522,143 +0.12(+0.24%)
Nov 21, 2017 47.87 48.11 47.87 47.93 9,105,647 +0.59(+1.25%)
Nov 20, 2017 47.08 47.38 47.06 47.34 7,789,221 +0.25(+0.53%)
Nov 17, 2017 47.02 47.29 47.02 47.09 8,504,338 +0.18(+0.37%)
Nov 16, 2017 46.59 47.04 46.59 46.92 8,465,283 +0.90(+1.96%)
Nov 15, 2017 46.04 46.10 45.82 46.02 15,428,280 -0.24(-0.52%)
Nov 14, 2017 46.46 46.48 46.17 46.26 9,188,147 -0.25(-0.54%)
Nov 13, 2017 46.43 46.59 46.31 46.51 6,618,572 -0.09(-0.20%)
Nov 10, 2017 46.73 46.73 46.47 46.60 6,080,779 -0.16(-0.34%)
Nov 09, 2017 46.71 46.84 46.40 46.76 7,816,363 -0.26(-0.55%)
Nov 08, 2017 46.90 47.05 46.88 47.02 6,829,901 +0.23(+0.50%)
Nov 07, 2017 47.08 47.09 46.72 46.78 7,966,077 -0.31(-0.66%)
Nov 06, 2017 46.81 47.11 46.78 47.09 6,151,845 +0.48(+1.02%)
Nov 03, 2017 46.83 46.83 46.36 46.62 9,933,986 -0.22(-0.46%)
Nov 02, 2017 46.84 46.88 46.63 46.83 11,210,288 +0.07(+0.14%)
Nov 01, 2017 46.94 47.08 46.73 46.77 10,581,557 +0.26(+0.56%)
Oct 31, 2017 46.40 46.52 46.33 46.51 8,141,710 +0.39(+0.85%)
Oct 30, 2017 46.35 46.05 46.12 5,877,632 -0.28(-0.61%)
Oct 27, 2017 45.96 46.43 45.85 46.40 9,596,765 +0.63(+1.38%)
Oct 26, 2017 46.12 46.17 45.77 45.77 8,908,352 -0.29(-0.63%)
Oct 25, 2017 46.33 46.39 45.72 46.06 13,701,265 -0.10(-0.22%)
Oct 24, 2017 46.22 46.36 46.14 46.16 8,175,247 +0.04(+0.09%)
Oct 23, 2017 46.39 46.41 46.08 46.12 5,308,146 -0.34(-0.74%)
Oct 20, 2017 46.49 46.54 46.38 46.46 6,599,489 +0.16(+0.34%)
Oct 19, 2017 46.22 46.30 46.07 46.30 6,671,091 -0.36(-0.77%)
Oct 18, 2017 46.71 46.80 46.58 46.66 6,565,837 +0.08(+0.18%)
Oct 17, 2017 46.69 46.69 46.45 46.58 6,886,294 -0.22(-0.46%)
Oct 16, 2017 46.93 46.97 46.78 46.79 10,079,753 -0.04(-0.09%)
Oct 13, 2017 46.80 46.91 46.77 46.83 8,341,648 +0.42(+0.90%)
Oct 12, 2017 46.48 46.56 46.39 46.42 8,231,638 -0.01(-0.02%)
Oct 11, 2017 46.23 46.44 46.22 46.43 16,035,155 +0.19(+0.41%)
Oct 10, 2017 46.13 46.26 46.08 46.23 13,993,797 +0.45(+0.98%)
Oct 09, 2017 45.67 45.80 45.64 45.78 4,436,608 -0.04(-0.09%)
Oct 06, 2017 45.67 45.86 45.54 45.82 8,646,216 -0.23(-0.49%)
Oct 05, 2017 45.91 46.17 45.90 46.05 10,897,429 +0.33(+0.71%)
Oct 04, 2017 45.71 45.81 45.65 45.72 5,284,538 +0.00(+0.00%)
Oct 03, 2017 45.42 45.73 45.37 45.72 6,500,094 +0.67(+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.