Skip to main content

MSCI EM ETF (NY: IEMG )

51.70 +0.30 (+0.58%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.28 43.41 43.12 43.13 24,309,478 +0.17(+0.39%)
Sep 27, 2019 43.51 43.59 42.80 42.96 29,280,740 -0.55(-1.25%)
Sep 26, 2019 43.59 43.62 43.37 43.51 13,305,522 +0.00(+0.00%)
Sep 25, 2019 43.26 43.58 43.11 43.51 17,052,350 -0.05(-0.12%)
Sep 24, 2019 43.96 43.98 43.51 43.56 23,495,394 -0.44(-1.00%)
Sep 23, 2019 43.80 44.03 43.76 44.00 8,384,827 +0.08(+0.18%)
Sep 20, 2019 44.25 44.28 43.77 43.92 17,226,004 +0.06(+0.14%)
Sep 19, 2019 44.06 44.21 43.81 43.86 21,808,950 -0.19(-0.44%)
Sep 18, 2019 44.19 44.25 43.74 44.05 20,055,144 -0.18(-0.42%)
Sep 17, 2019 43.90 44.26 43.84 44.24 15,051,093 -0.03(-0.06%)
Sep 16, 2019 44.25 44.47 44.16 44.26 13,882,148 -0.33(-0.73%)
Sep 13, 2019 44.61 44.75 44.55 44.59 13,995,965 +0.22(+0.50%)
Sep 12, 2019 44.36 44.62 44.19 44.37 16,638,537 +0.30(+0.68%)
Sep 11, 2019 43.87 44.07 43.81 44.07 8,873,186 +0.33(+0.76%)
Sep 10, 2019 43.66 43.81 43.50 43.73 9,183,671 +0.03(+0.06%)
Sep 09, 2019 43.68 43.83 43.59 43.71 13,336,176 +0.11(+0.26%)
Sep 06, 2019 43.63 43.72 43.54 43.59 16,285,794 +0.16(+0.36%)
Sep 05, 2019 43.41 43.54 43.37 43.44 20,354,612 +0.49(+1.15%)
Sep 04, 2019 42.78 42.98 42.71 42.94 12,088,653 +0.73(+1.73%)
Sep 03, 2019 42.05 42.24 42.02 42.21 14,848,681 -0.26(-0.60%)
Aug 30, 2019 42.50 42.50 42.24 42.47 14,240,565 +0.29(+0.69%)
Aug 29, 2019 41.95 42.20 41.82 42.18 11,541,378 +0.48(+1.16%)
Aug 28, 2019 41.50 41.76 41.40 41.69 8,494,441 +0.11(+0.28%)
Aug 27, 2019 41.79 41.92 41.52 41.58 22,753,264 +0.06(+0.15%)
Aug 26, 2019 41.59 41.64 41.41 41.52 14,341,592 +0.18(+0.43%)
Aug 23, 2019 41.81 42.20 41.24 41.34 18,477,192 -0.57(-1.36%)
Aug 22, 2019 42.12 42.19 41.81 41.91 12,183,719 -0.55(-1.28%)
Aug 21, 2019 42.49 42.49 42.28 42.46 7,546,690 +0.39(+0.92%)
Aug 20, 2019 42.09 42.23 41.98 42.07 9,876,549 +0.09(+0.21%)
Aug 19, 2019 42.31 42.33 41.93 41.98 15,880,261 +0.14(+0.34%)
Aug 16, 2019 41.63 41.90 41.62 41.84 12,646,345 +0.56(+1.36%)
Aug 15, 2019 41.36 41.40 41.05 41.28 25,679,632 +0.26(+0.62%)
Aug 14, 2019 41.33 41.45 40.97 41.03 23,169,712 -1.13(-2.67%)
Aug 13, 2019 41.35 42.41 41.28 42.15 22,004,388 +0.51(+1.23%)
Aug 12, 2019 41.66 41.80 41.57 41.64 12,126,785 -0.58(-1.38%)
Aug 09, 2019 42.37 42.42 42.00 42.22 19,441,270 -0.41(-0.97%)
Aug 08, 2019 42.36 42.64 42.27 42.64 17,091,358 +0.60(+1.42%)
Aug 07, 2019 41.47 42.09 41.30 42.04 24,370,176 +0.18(+0.44%)
Aug 06, 2019 42.01 42.07 41.60 41.85 30,937,736 +0.55(+1.34%)
Aug 05, 2019 41.69 41.74 41.06 41.30 36,199,480 -1.55(-3.61%)
Aug 02, 2019 43.08 43.19 42.72 42.85 32,235,604 -0.45(-1.04%)
Aug 01, 2019 44.12 44.43 43.15 43.30 40,499,272 -0.85(-1.93%)
Jul 31, 2019 44.62 44.66 43.62 44.15 29,547,394 -0.49(-1.10%)
Jul 30, 2019 44.61 44.69 44.50 44.64 18,747,238 -0.33(-0.72%)
Jul 29, 2019 44.93 45.02 44.77 44.97 17,442,808 -0.11(-0.25%)
Jul 26, 2019 45.17 45.20 44.97 45.08 5,626,824 +0.06(+0.14%)
Jul 25, 2019 45.27 45.28 44.91 45.02 10,312,063 -0.33(-0.72%)
Jul 24, 2019 45.27 45.41 45.27 45.35 16,216,703 +0.00(+0.00%)
Jul 23, 2019 45.34 45.37 45.16 45.35 9,369,071 +0.02(+0.04%)
Jul 22, 2019 45.40 45.47 45.26 45.33 11,456,474 +0.03(+0.06%)
Jul 19, 2019 45.63 45.66 45.24 45.30 14,003,808 -0.28(-0.62%)
Jul 18, 2019 45.22 45.58 45.20 45.58 10,434,184 +0.38(+0.84%)
Jul 17, 2019 45.34 45.43 45.19 45.20 19,633,754 -0.18(-0.39%)
Jul 16, 2019 45.49 45.61 45.34 45.38 21,150,668 -0.10(-0.21%)
Jul 15, 2019 45.45 45.53 45.41 45.48 9,130,370 +0.19(+0.43%)
Jul 12, 2019 45.29 45.35 45.13 45.28 6,934,047 +0.03(+0.06%)
Jul 11, 2019 45.48 45.49 45.14 45.26 9,993,576 -0.09(-0.19%)
Jul 10, 2019 45.42 45.56 45.29 45.35 11,975,508 +0.41(+0.92%)
Jul 09, 2019 44.75 45.01 44.74 44.93 10,731,254 -0.15(-0.33%)
Jul 08, 2019 45.04 45.15 44.98 45.08 9,788,318 -0.24(-0.52%)
Jul 05, 2019 45.36 45.48 45.15 45.32 29,486,126 -0.32(-0.69%)
Jul 03, 2019 45.53 45.66 45.48 45.64 4,241,515 -0.11(-0.25%)
Jul 02, 2019 45.84 45.84 45.62 45.75 11,987,645 -0.11(-0.23%)
Jul 01, 2019 46.12 46.20 45.68 45.86 18,892,328 +0.60(+1.32%)
Jun 28, 2019 45.38 45.40 45.19 45.26 21,195,866 -0.11(-0.23%)
Jun 27, 2019 45.27 45.40 45.21 45.36 19,785,972 +0.26(+0.57%)
Jun 26, 2019 45.00 45.25 44.97 45.11 20,567,036 +0.45(+1.00%)
Jun 25, 2019 44.96 45.00 44.62 44.66 18,459,640 -0.45(-0.99%)
Jun 24, 2019 45.11 45.20 45.04 45.11 12,652,179 -0.02(-0.04%)
Jun 21, 2019 45.13 45.25 45.05 45.13 13,512,446 -0.18(-0.41%)
Jun 20, 2019 45.56 45.62 45.13 45.31 14,557,618 +0.67(+1.50%)
Jun 19, 2019 44.39 44.86 44.28 44.64 15,341,218 +0.33(+0.73%)
Jun 18, 2019 43.75 44.40 43.75 44.32 21,313,288 +1.04(+2.40%)
Jun 17, 2019 43.19 43.38 43.17 43.28 15,533,063 +0.11(+0.25%)
Jun 14, 2019 43.37 43.38 43.15 43.17 11,074,410 -0.50(-1.14%)
Jun 13, 2019 43.77 43.85 43.51 43.67 46,624,176 -0.03(-0.08%)
Jun 12, 2019 43.88 43.91 43.64 43.70 11,909,992 -0.47(-1.06%)
Jun 11, 2019 44.25 44.32 44.06 44.17 32,474,824 +0.44(+1.00%)
Jun 10, 2019 43.64 43.90 43.55 43.74 26,674,262 +0.45(+1.05%)
Jun 07, 2019 43.18 43.61 43.15 43.28 10,277,928 +0.32(+0.75%)
Jun 06, 2019 42.89 43.01 42.74 42.96 13,333,083 +0.04(+0.10%)
Jun 05, 2019 43.27 43.30 42.79 42.92 16,045,434 -0.28(-0.65%)
Jun 04, 2019 42.97 43.26 42.87 43.20 10,594,968 +0.09(+0.20%)
Jun 03, 2019 43.10 43.34 43.01 43.11 19,254,864 +0.32(+0.75%)
May 31, 2019 42.41 42.86 42.40 42.79 21,587,448 +0.17(+0.39%)
May 30, 2019 42.49 42.75 42.47 42.62 17,719,712 +0.24(+0.58%)
May 29, 2019 41.95 42.40 41.90 42.38 23,414,002 +0.30(+0.70%)
May 28, 2019 42.39 42.46 42.03 42.08 18,445,462 +0.10(+0.25%)
May 24, 2019 42.21 42.27 41.91 41.98 9,646,068 +0.09(+0.21%)
May 23, 2019 41.86 42.06 41.74 41.89 17,020,572 -0.58(-1.37%)
May 22, 2019 42.59 42.64 42.40 42.47 17,476,234 -0.23(-0.53%)
May 21, 2019 42.40 42.70 42.30 42.70 15,802,445 +0.58(+1.39%)
May 20, 2019 42.14 42.29 41.95 42.12 10,417,283 -0.17(-0.41%)
May 17, 2019 42.32 42.61 42.23 42.29 12,581,963 -0.76(-1.76%)
May 16, 2019 43.20 43.43 43.00 43.05 14,340,963 -0.19(-0.44%)
May 15, 2019 42.93 43.33 42.86 43.24 13,191,666 +0.09(+0.20%)
May 14, 2019 43.14 43.31 42.98 43.15 13,309,987 +0.57(+1.33%)
May 13, 2019 42.68 42.85 42.35 42.59 23,900,120 -1.46(-3.32%)
May 10, 2019 43.91 44.17 43.38 44.05 21,305,498 +0.27(+0.62%)
May 09, 2019 43.54 44.00 43.20 43.78 22,657,530 -0.73(-1.64%)
May 08, 2019 44.65 44.84 44.47 44.51 14,231,206 -0.03(-0.06%)
May 07, 2019 44.95 44.95 44.29 44.54 25,806,356 -0.89(-1.96%)
May 06, 2019 44.93 45.49 44.88 45.43 22,379,310 -0.95(-2.05%)
May 03, 2019 46.17 46.41 46.09 46.38 10,195,386 +0.56(+1.22%)
May 02, 2019 45.84 45.97 45.57 45.82 12,476,825 +0.13(+0.29%)
May 01, 2019 46.12 46.49 45.65 45.69 17,510,238 -0.34(-0.74%)
Apr 30, 2019 45.98 46.14 45.74 46.03 13,782,708 -0.06(-0.13%)
Apr 29, 2019 46.12 46.16 46.00 46.09 7,975,700 +0.08(+0.17%)
Apr 26, 2019 45.91 46.09 45.78 46.01 10,899,455 +0.19(+0.42%)
Apr 25, 2019 45.63 45.88 45.50 45.82 12,338,249 -0.05(-0.11%)
Apr 24, 2019 46.23 46.23 45.77 45.87 14,572,303 -0.68(-1.46%)
Apr 23, 2019 46.32 46.60 46.30 46.55 14,243,621 +0.10(+0.22%)
Apr 22, 2019 46.28 46.47 46.20 46.45 15,787,121 -0.26(-0.56%)
Apr 18, 2019 46.58 46.80 46.43 46.71 21,226,058 -0.08(-0.17%)
Apr 17, 2019 46.95 46.99 46.64 46.79 10,244,579 +0.13(+0.28%)
Apr 16, 2019 46.48 46.68 46.48 46.66 9,608,329 +0.36(+0.77%)
Apr 15, 2019 46.46 46.50 46.12 46.30 11,813,672 -0.17(-0.37%)
Apr 12, 2019 46.64 46.66 46.40 46.47 12,677,592 +0.27(+0.58%)
Apr 11, 2019 46.34 46.37 46.07 46.20 13,465,060 -0.44(-0.93%)
Apr 10, 2019 46.65 46.78 46.55 46.64 17,238,160 +0.21(+0.45%)
Apr 09, 2019 46.56 46.57 46.40 46.43 26,364,488 -0.03(-0.07%)
Apr 08, 2019 46.31 46.55 46.22 46.46 10,989,958 -0.03(-0.08%)
Apr 05, 2019 46.32 46.56 46.28 46.50 23,372,588 +0.32(+0.70%)
Apr 04, 2019 45.89 46.25 45.87 46.18 10,417,887 +0.26(+0.57%)
Apr 03, 2019 46.03 46.26 45.84 45.91 17,045,882 +0.33(+0.73%)
Apr 02, 2019 45.78 45.81 45.47 45.58 14,949,543 -0.16(-0.34%)
Apr 01, 2019 45.64 45.78 45.52 45.74 17,880,978 +0.70(+1.55%)
Mar 29, 2019 45.04 45.10 44.83 45.04 13,967,829 +0.44(+0.98%)
Mar 28, 2019 44.42 44.63 44.27 44.61 9,431,795 +0.35(+0.79%)
Mar 27, 2019 44.56 44.63 44.15 44.26 21,142,084 -0.50(-1.11%)
Mar 26, 2019 44.80 44.89 44.53 44.76 14,044,973 +0.10(+0.21%)
Mar 25, 2019 44.44 44.75 44.39 44.66 16,080,668 +0.16(+0.35%)
Mar 22, 2019 45.15 45.25 44.48 44.50 29,105,928 -1.35(-2.94%)
Mar 21, 2019 45.53 45.86 45.44 45.85 25,062,436 +0.07(+0.15%)
Mar 20, 2019 45.57 46.15 45.27 45.78 29,388,186 +0.09(+0.19%)
Mar 19, 2019 45.73 45.86 45.58 45.70 20,355,308 -0.01(-0.02%)
Mar 18, 2019 45.52 45.72 45.47 45.71 13,201,294 +0.48(+1.06%)
Mar 15, 2019 45.00 45.27 45.00 45.23 19,178,370 +0.62(+1.39%)
Mar 14, 2019 44.64 44.67 44.43 44.61 15,695,894 -0.21(-0.47%)
Mar 13, 2019 44.78 44.87 44.68 44.82 14,240,066 +0.07(+0.16%)
Mar 12, 2019 44.75 44.87 44.69 44.75 20,263,822 +0.24(+0.53%)
Mar 11, 2019 44.11 44.58 44.11 44.51 8,716,561 +0.77(+1.75%)
Mar 08, 2019 43.55 43.75 43.48 43.75 30,840,096 -0.24(-0.55%)
Mar 07, 2019 44.56 44.56 43.95 43.99 24,501,620 -0.82(-1.83%)
Mar 06, 2019 45.06 45.14 44.76 44.81 21,156,692 -0.22(-0.48%)
Mar 05, 2019 44.85 45.11 44.73 45.03 14,314,357 +0.44(+1.00%)
Mar 04, 2019 44.78 44.84 44.23 44.58 26,737,726 +0.10(+0.22%)
Mar 01, 2019 44.83 44.86 44.46 44.49 30,029,608 -0.04(-0.10%)
Feb 28, 2019 44.77 44.77 44.48 44.53 22,063,418 -0.51(-1.14%)
Feb 27, 2019 45.20 45.20 44.90 45.04 25,349,030 -0.37(-0.81%)
Feb 26, 2019 45.27 45.57 45.23 45.41 12,236,709 -0.12(-0.27%)
Feb 25, 2019 45.56 45.76 45.47 45.53 14,935,134 +0.45(+1.00%)
Feb 22, 2019 44.96 45.19 44.85 45.08 13,621,592 +0.50(+1.11%)
Feb 21, 2019 44.66 44.70 44.40 44.58 15,663,134 -0.13(-0.29%)
Feb 20, 2019 44.65 44.96 44.58 44.71 27,669,074 +0.31(+0.71%)
Feb 19, 2019 43.91 44.53 43.91 44.40 27,572,736 +0.29(+0.65%)
Feb 15, 2019 44.16 44.16 43.95 44.11 29,648,244 -0.06(-0.14%)
Feb 14, 2019 43.83 44.32 43.74 44.17 12,326,119 +0.10(+0.22%)
Feb 13, 2019 44.38 44.47 43.97 44.08 18,690,644 -0.33(-0.75%)
Feb 12, 2019 44.37 44.54 44.29 44.41 14,810,675 +0.39(+0.89%)
Feb 11, 2019 44.22 44.25 43.99 44.02 16,756,087 -0.15(-0.34%)
Feb 08, 2019 44.09 44.22 43.84 44.16 14,627,814 -0.24(-0.53%)
Feb 07, 2019 44.49 44.70 44.02 44.40 21,083,968 -0.44(-0.97%)
Feb 06, 2019 45.22 45.24 44.73 44.83 14,636,721 -0.58(-1.28%)
Feb 05, 2019 45.01 45.45 44.96 45.42 21,588,786 +0.57(+1.26%)
Feb 04, 2019 44.61 44.94 44.54 44.85 17,881,014 +0.09(+0.19%)
Feb 01, 2019 44.76 44.83 44.63 44.76 18,389,924 -0.25(-0.56%)
Jan 31, 2019 44.75 45.12 44.75 45.02 25,106,328 +0.30(+0.68%)
Jan 30, 2019 44.03 44.81 43.85 44.71 20,444,242 +0.96(+2.19%)
Jan 29, 2019 43.91 43.95 43.69 43.75 14,892,525 +0.04(+0.10%)
Jan 28, 2019 43.55 43.75 43.41 43.71 23,605,902 -0.44(-1.01%)
Jan 25, 2019 43.99 44.28 43.99 44.16 19,485,690 +0.57(+1.32%)
Jan 24, 2019 43.24 43.66 43.24 43.58 18,720,884 +0.37(+0.87%)
Jan 23, 2019 43.18 43.25 42.87 43.21 18,623,344 +0.40(+0.94%)
Jan 22, 2019 43.00 43.08 42.59 42.80 28,535,784 -0.77(-1.76%)
Jan 18, 2019 43.47 43.68 43.39 43.57 26,281,504 +0.27(+0.62%)
Jan 17, 2019 42.79 43.52 42.76 43.30 20,665,702 +0.14(+0.32%)
Jan 16, 2019 42.94 43.31 42.92 43.16 70,764,496 +0.47(+1.10%)
Jan 15, 2019 42.60 42.87 42.53 42.69 14,686,524 +0.31(+0.74%)
Jan 14, 2019 42.20 42.56 42.13 42.38 16,493,775 -0.33(-0.78%)
Jan 11, 2019 42.56 42.77 42.49 42.71 16,552,550 -0.21(-0.49%)
Jan 10, 2019 42.40 42.95 42.40 42.92 22,942,876 +0.29(+0.67%)
Jan 09, 2019 42.29 42.85 42.29 42.63 29,654,484 +0.76(+1.81%)
Jan 08, 2019 41.79 41.98 41.55 41.87 22,384,350 +0.10(+0.25%)
Jan 07, 2019 41.70 41.95 41.50 41.77 18,699,332 +0.10(+0.23%)
Jan 04, 2019 40.97 41.84 40.91 41.67 24,519,554 +1.25(+3.08%)
Jan 03, 2019 40.69 40.72 40.26 40.43 20,632,858 -0.74(-1.80%)
Jan 02, 2019 40.60 41.17 40.56 41.17 21,365,406 +0.10(+0.23%)
Dec 31, 2018 41.46 41.48 40.89 41.07 26,321,684 -0.09(-0.21%)
Dec 28, 2018 41.14 41.42 40.97 41.16 35,170,236 +0.30(+0.75%)
Dec 27, 2018 40.33 40.89 40.20 40.85 32,909,864 -0.04(-0.11%)
Dec 26, 2018 40.27 40.90 39.97 40.90 39,227,700 +0.81(+2.02%)
Dec 24, 2018 40.35 40.64 40.08 40.09 21,468,974 -0.32(-0.80%)
Dec 21, 2018 40.84 41.05 40.23 40.41 49,058,508 -0.39(-0.96%)
Dec 20, 2018 40.85 41.09 40.42 40.80 58,857,152 +0.37(+0.93%)
Dec 19, 2018 41.26 41.65 40.10 40.43 57,250,532 -0.67(-1.63%)
Dec 18, 2018 41.12 41.32 40.97 41.10 41,881,628 +0.30(+0.72%)
Dec 17, 2018 41.21 41.37 40.67 40.80 43,547,808 -0.38(-0.93%)
Dec 14, 2018 41.25 41.53 41.14 41.19 32,139,922 -0.57(-1.37%)
Dec 13, 2018 41.85 42.01 41.68 41.76 39,106,748 +0.04(+0.10%)
Dec 12, 2018 41.81 42.10 41.71 41.72 30,767,776 +0.65(+1.58%)
Dec 11, 2018 41.34 41.34 40.79 41.07 27,541,524 +0.29(+0.71%)
Dec 10, 2018 40.88 40.98 40.26 40.78 39,780,792 -0.41(-1.00%)
Dec 07, 2018 41.88 42.17 41.10 41.19 33,792,600 -0.80(-1.91%)
Dec 06, 2018 41.24 42.01 41.00 41.99 36,179,144 -0.40(-0.95%)
Dec 04, 2018 43.28 43.35 42.27 42.39 33,529,682 -0.86(-1.98%)
Dec 03, 2018 43.45 43.49 43.06 43.25 36,578,604 +0.93(+2.20%)
Nov 30, 2018 42.29 42.39 42.14 42.32 20,962,466 -0.15(-0.34%)
Nov 29, 2018 42.48 42.72 42.24 42.46 32,517,892 -0.33(-0.78%)
Nov 28, 2018 42.07 42.80 41.78 42.80 36,461,204 +1.00(+2.39%)
Nov 27, 2018 41.40 41.81 41.35 41.79 16,217,874 +0.25(+0.60%)
Nov 26, 2018 41.60 41.73 41.38 41.55 20,710,940 +0.50(+1.21%)
Nov 23, 2018 41.07 41.27 41.02 41.05 7,942,831 -0.47(-1.13%)
Nov 21, 2018 41.52 41.52 41.52 0 +0.73(+1.78%)
Nov 20, 2018 41.00 41.20 40.66 40.79 34,082,212 -0.89(-2.13%)
Nov 19, 2018 41.93 41.97 41.54 41.68 22,607,284 -0.54(-1.28%)
Nov 16, 2018 41.75 42.39 41.66 42.22 33,747,124 +0.13(+0.31%)
Nov 15, 2018 41.43 42.33 41.37 42.09 50,713,408 +0.87(+2.12%)
Nov 14, 2018 41.33 41.47 40.86 41.22 27,581,044 +0.24(+0.58%)
Nov 13, 2018 40.91 41.36 40.74 40.98 23,821,576 +0.47(+1.16%)
Nov 12, 2018 40.93 41.02 40.43 40.51 20,251,556 -0.57(-1.39%)
Nov 09, 2018 41.23 41.25 40.78 41.08 17,018,464 -0.75(-1.80%)
Nov 08, 2018 42.33 42.46 41.70 41.84 19,768,774 -1.04(-2.43%)
Nov 07, 2018 42.62 42.94 42.41 42.88 24,333,000 +0.75(+1.79%)
Nov 06, 2018 41.98 42.19 41.91 42.13 11,970,280 -0.09(-0.22%)
Nov 05, 2018 42.03 42.28 41.97 42.22 18,706,314 +0.13(+0.31%)
Nov 02, 2018 42.51 42.64 41.68 42.09 33,480,230 +0.27(+0.65%)
Nov 01, 2018 41.05 41.85 40.84 41.82 26,871,162 +1.39(+3.45%)
Oct 31, 2018 40.40 40.63 40.24 40.43 18,761,932 +0.48(+1.20%)
Oct 30, 2018 39.46 39.98 39.37 39.95 25,446,930 +0.73(+1.85%)
Oct 29, 2018 40.25 40.31 38.79 39.22 24,582,128 -0.72(-1.80%)
Oct 26, 2018 39.56 40.20 39.37 39.94 27,698,494 -0.41(-1.02%)
Oct 25, 2018 40.06 40.66 39.97 40.35 16,593,880 +0.67(+1.68%)
Oct 24, 2018 40.77 40.80 39.63 39.68 16,305,076 -1.27(-3.11%)
Oct 23, 2018 40.39 41.17 40.20 40.96 18,909,840 -0.43(-1.03%)
Oct 22, 2018 41.63 41.70 41.22 41.38 10,836,762 +0.35(+0.85%)
Oct 19, 2018 41.20 41.46 40.89 41.03 10,512,972 +0.44(+1.07%)
Oct 18, 2018 41.21 41.24 40.46 40.60 14,893,487 -1.07(-2.57%)
Oct 17, 2018 41.85 41.89 41.46 41.67 15,488,011 -0.51(-1.22%)
Oct 16, 2018 41.68 42.21 41.62 42.18 13,300,963 +1.02(+2.47%)
Oct 15, 2018 41.26 41.44 41.10 41.16 11,366,076 -0.42(-1.01%)
Oct 12, 2018 41.56 41.65 41.03 41.58 28,755,542 +1.13(+2.79%)
Oct 11, 2018 40.67 41.03 40.06 40.45 49,427,420 -0.46(-1.13%)
Oct 10, 2018 41.88 41.90 40.86 40.91 23,675,830 -1.19(-2.82%)
Oct 09, 2018 41.93 42.30 41.77 42.10 15,272,774 -0.17(-0.40%)
Oct 08, 2018 41.91 42.36 41.85 42.27 11,308,602 +0.07(+0.16%)
Oct 05, 2018 42.37 42.44 41.82 42.21 23,660,500 -0.20(-0.46%)
Oct 04, 2018 42.98 42.99 42.21 42.40 24,592,920 -1.03(-2.38%)
Oct 03, 2018 44.07 44.10 43.30 43.44 16,083,402 -0.34(-0.78%)
Oct 02, 2018 43.76 43.98 43.65 43.78 30,058,806 -0.50(-1.14%)
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.