Skip to main content

MSCI EM ETF (NY: IEMG )

51.65 +0.25 (+0.49%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.31 36.91 36.23 36.43 33,150,740 +0.17(+0.47%)
Mar 30, 2020 35.77 36.26 35.51 36.26 29,319,188 +0.62(+1.74%)
Mar 27, 2020 35.71 36.25 35.45 35.64 29,127,142 -2.16(-5.72%)
Mar 26, 2020 36.65 37.82 36.56 37.80 32,734,772 +1.60(+4.43%)
Mar 25, 2020 35.69 36.76 35.33 36.20 43,103,472 +1.23(+3.53%)
Mar 24, 2020 34.77 35.09 34.48 34.96 43,641,664 +2.36(+7.23%)
Mar 23, 2020 33.15 33.22 32.10 32.61 44,222,956 -0.86(-2.58%)
Mar 20, 2020 34.81 34.89 33.37 33.47 66,272,904 +0.28(+0.84%)
Mar 19, 2020 32.85 33.64 32.30 33.19 55,871,692 +0.09(+0.27%)
Mar 18, 2020 33.03 34.26 32.28 33.10 30,508,734 -3.16(-8.71%)
Mar 17, 2020 34.93 36.33 34.33 36.26 43,683,064 +2.39(+7.07%)
Mar 16, 2020 34.26 35.89 33.76 33.87 44,239,808 -4.92(-12.67%)
Mar 13, 2020 39.28 39.32 36.89 38.78 39,106,536 +2.56(+7.06%)
Mar 12, 2020 36.76 37.29 35.34 36.22 60,467,488 -4.19(-10.38%)
Mar 11, 2020 41.18 41.30 40.11 40.42 46,268,512 -1.95(-4.61%)
Mar 10, 2020 41.99 42.37 41.13 42.37 58,877,228 +2.07(+5.14%)
Mar 09, 2020 40.28 41.07 39.86 40.30 56,038,464 -3.02(-6.96%)
Mar 06, 2020 43.43 43.55 42.93 43.32 39,842,148 -0.86(-1.96%)
Mar 05, 2020 44.77 44.93 43.98 44.18 25,660,056 -0.93(-2.06%)
Mar 04, 2020 45.01 45.19 44.77 45.11 26,895,888 +0.69(+1.56%)
Mar 03, 2020 44.67 45.37 44.08 44.42 54,925,160 -0.23(-0.52%)
Mar 02, 2020 43.83 44.68 43.57 44.65 58,596,724 +0.80(+1.83%)
Feb 28, 2020 42.64 43.86 42.37 43.85 76,413,808 -0.03(-0.06%)
Feb 27, 2020 44.46 44.78 43.88 43.88 47,011,256 -1.07(-2.38%)
Feb 26, 2020 45.17 45.56 44.92 44.95 48,194,344 +0.31(+0.69%)
Feb 25, 2020 45.65 45.70 44.63 44.64 36,879,036 -0.33(-0.74%)
Feb 24, 2020 44.79 45.24 44.73 44.97 26,556,478 -1.76(-3.76%)
Feb 21, 2020 46.86 46.98 46.65 46.73 12,693,774 -0.26(-0.56%)
Feb 20, 2020 47.36 47.40 46.83 46.99 16,020,519 -0.75(-1.57%)
Feb 19, 2020 47.72 47.83 47.68 47.74 8,304,491 +0.37(+0.78%)
Feb 18, 2020 47.35 47.53 47.28 47.37 10,912,895 -0.32(-0.66%)
Feb 14, 2020 47.94 47.97 47.53 47.68 9,335,540 +0.02(+0.04%)
Feb 13, 2020 47.78 47.94 47.64 47.67 13,678,557 -0.63(-1.30%)
Feb 12, 2020 48.12 48.38 48.01 48.30 11,035,358 +0.60(+1.26%)
Feb 11, 2020 47.61 47.91 47.58 47.69 16,827,082 +0.61(+1.30%)
Feb 10, 2020 46.85 47.09 46.84 47.08 10,771,862 +0.24(+0.52%)
Feb 07, 2020 47.00 47.02 46.71 46.84 12,641,454 -0.63(-1.33%)
Feb 06, 2020 47.85 47.87 47.47 47.47 14,127,962 -0.02(-0.04%)
Feb 05, 2020 47.98 47.99 47.40 47.49 15,602,587 +0.28(+0.59%)
Feb 04, 2020 47.17 47.42 47.13 47.21 20,898,378 +1.24(+2.70%)
Feb 03, 2020 45.69 46.11 45.67 45.96 15,591,267 +0.42(+0.93%)
Jan 31, 2020 45.73 45.76 45.26 45.54 30,083,370 -0.92(-1.98%)
Jan 30, 2020 46.13 46.50 45.87 46.46 22,035,772 -0.71(-1.51%)
Jan 29, 2020 47.32 47.35 47.04 47.17 13,999,611 +0.12(+0.25%)
Jan 28, 2020 46.76 47.06 46.56 47.05 16,557,176 +0.46(+0.99%)
Jan 27, 2020 46.24 46.86 46.15 46.59 26,530,578 -1.63(-3.38%)
Jan 24, 2020 48.66 48.66 47.98 48.22 19,892,912 -0.37(-0.76%)
Jan 23, 2020 48.33 48.70 48.05 48.59 30,091,252 -0.46(-0.94%)
Jan 22, 2020 49.16 49.21 48.93 49.05 15,058,184 +0.39(+0.80%)
Jan 21, 2020 48.87 48.94 48.63 48.67 11,991,795 -1.22(-2.44%)
Jan 17, 2020 49.76 49.90 49.61 49.88 20,309,706 +0.30(+0.60%)
Jan 16, 2020 49.59 49.66 49.45 49.58 19,980,986 +0.32(+0.66%)
Jan 15, 2020 49.48 49.54 49.19 49.26 37,920,676 -0.39(-0.78%)
Jan 14, 2020 49.62 49.66 49.40 49.65 31,684,316 -0.26(-0.52%)
Jan 13, 2020 49.49 49.92 49.40 49.91 15,503,767 +0.75(+1.52%)
Jan 10, 2020 49.21 49.33 49.10 49.16 12,091,690 +0.26(+0.53%)
Jan 09, 2020 49.01 49.02 48.80 48.90 15,300,162 +0.36(+0.74%)
Jan 08, 2020 48.22 48.83 48.19 48.54 21,404,168 +0.20(+0.41%)
Jan 07, 2020 48.32 48.41 48.20 48.34 6,456,886 +0.00(+0.00%)
Jan 06, 2020 48.10 48.39 48.09 48.34 10,915,220 -0.18(-0.37%)
Jan 03, 2020 48.58 48.82 48.48 48.52 10,583,589 -0.87(-1.77%)
Jan 02, 2020 48.93 49.39 48.93 49.39 19,301,144 +1.00(+2.06%)
Dec 31, 2019 48.35 48.47 48.22 48.40 8,597,153 +0.14(+0.28%)
Dec 30, 2019 48.72 48.75 48.22 48.26 18,642,068 -0.34(-0.70%)
Dec 27, 2019 48.67 48.70 48.45 48.60 14,729,645 +0.21(+0.43%)
Dec 26, 2019 48.18 48.40 48.13 48.40 4,307,367 +0.38(+0.79%)
Dec 24, 2019 48.04 48.08 47.94 48.02 5,574,841 -0.08(-0.17%)
Dec 23, 2019 48.03 48.11 47.98 48.10 9,235,348 +0.08(+0.17%)
Dec 20, 2019 48.03 48.10 47.94 48.02 26,693,364 +0.05(+0.09%)
Dec 19, 2019 47.82 48.00 47.79 47.97 15,783,207 +0.01(+0.02%)
Dec 18, 2019 47.93 47.97 47.82 47.96 15,650,083 +0.25(+0.53%)
Dec 17, 2019 47.66 47.77 47.57 47.71 27,214,018 +0.42(+0.89%)
Dec 16, 2019 47.34 47.45 47.27 47.29 13,613,005 +0.36(+0.77%)
Dec 13, 2019 47.01 47.35 46.77 46.93 23,740,434 +0.02(+0.04%)
Dec 12, 2019 46.28 46.99 46.25 46.91 21,090,552 +0.79(+1.72%)
Dec 11, 2019 45.76 46.20 45.75 46.12 15,718,154 +0.62(+1.37%)
Dec 10, 2019 45.47 45.60 45.38 45.49 8,620,764 +0.11(+0.25%)
Dec 09, 2019 45.51 45.65 45.33 45.38 15,376,762 -0.18(-0.41%)
Dec 06, 2019 45.55 45.62 45.47 45.56 10,084,448 +0.24(+0.52%)
Dec 05, 2019 45.18 45.38 45.14 45.33 8,686,285 +0.19(+0.43%)
Dec 04, 2019 45.11 45.18 45.06 45.13 8,312,121 +0.36(+0.81%)
Dec 03, 2019 44.61 44.78 44.42 44.77 10,315,815 -0.26(-0.57%)
Dec 02, 2019 45.13 45.14 44.84 45.03 14,269,294 +0.00(+0.00%)
Nov 29, 2019 45.11 45.19 45.01 45.03 8,449,544 -0.67(-1.46%)
Nov 27, 2019 45.56 45.71 45.48 45.69 11,580,364 +0.07(+0.15%)
Nov 26, 2019 45.51 45.66 45.34 45.62 17,617,040 -0.15(-0.33%)
Nov 25, 2019 45.61 45.81 45.57 45.77 12,882,390 +0.43(+0.95%)
Nov 22, 2019 45.39 45.43 45.21 45.34 7,200,352 +0.01(+0.02%)
Nov 21, 2019 45.22 45.34 45.12 45.33 9,451,700 -0.05(-0.12%)
Nov 20, 2019 45.46 45.61 45.23 45.39 10,531,718 -0.23(-0.50%)
Nov 19, 2019 45.84 45.85 45.55 45.62 8,296,912 +0.05(+0.12%)
Nov 18, 2019 45.60 45.68 45.47 45.56 19,926,404 -0.04(-0.08%)
Nov 15, 2019 45.55 45.70 45.52 45.60 18,920,728 +0.35(+0.78%)
Nov 14, 2019 45.17 45.31 45.03 45.25 14,765,018 +0.05(+0.12%)
Nov 13, 2019 45.10 45.29 45.05 45.19 12,200,067 -0.35(-0.77%)
Nov 12, 2019 45.69 45.74 45.47 45.55 15,757,394 -0.31(-0.67%)
Nov 11, 2019 45.58 45.87 45.55 45.85 13,984,341 -0.29(-0.63%)
Nov 08, 2019 46.21 46.29 46.06 46.14 7,744,146 -0.42(-0.91%)
Nov 07, 2019 46.57 46.74 46.50 46.57 17,479,748 +0.35(+0.76%)
Nov 06, 2019 46.33 46.39 46.10 46.21 14,929,897 -0.17(-0.36%)
Nov 05, 2019 46.42 46.43 46.19 46.38 15,154,184 +0.25(+0.53%)
Nov 04, 2019 46.23 46.30 46.08 46.13 23,389,700 +0.41(+0.90%)
Nov 01, 2019 45.51 45.73 45.47 45.72 15,388,738 +0.70(+1.54%)
Oct 31, 2019 45.22 45.22 44.81 45.03 18,129,888 -0.33(-0.74%)
Oct 30, 2019 45.03 45.38 44.89 45.36 14,931,608 +0.20(+0.45%)
Oct 29, 2019 45.18 45.29 45.12 45.16 9,912,440 -0.27(-0.60%)
Oct 28, 2019 45.33 45.52 45.33 45.43 15,462,787 +0.30(+0.66%)
Oct 25, 2019 44.84 45.17 44.83 45.13 13,529,157 +0.26(+0.57%)
Oct 24, 2019 45.05 45.06 44.85 44.88 10,803,967 +0.03(+0.06%)
Oct 23, 2019 44.67 44.90 44.65 44.85 9,413,333 +0.01(+0.02%)
Oct 22, 2019 44.83 44.98 44.79 44.84 18,082,488 +0.04(+0.08%)
Oct 21, 2019 44.57 44.81 44.51 44.81 22,835,984 +0.47(+1.05%)
Oct 18, 2019 44.48 44.58 44.25 44.34 21,057,718 -0.19(-0.43%)
Oct 17, 2019 44.72 44.73 44.50 44.53 12,597,444 +0.17(+0.38%)
Oct 16, 2019 44.21 44.40 44.12 44.37 11,553,692 +0.12(+0.28%)
Oct 15, 2019 44.03 44.35 43.99 44.24 11,671,811 +0.33(+0.76%)
Oct 14, 2019 44.01 44.07 43.89 43.91 6,491,230 -0.11(-0.26%)
Oct 11, 2019 44.01 44.37 43.94 44.02 19,934,104 +0.65(+1.50%)
Oct 10, 2019 43.10 43.57 43.10 43.37 9,751,977 +0.40(+0.94%)
Oct 09, 2019 42.98 43.13 42.92 42.97 12,898,436 +0.33(+0.78%)
Oct 08, 2019 42.84 42.92 42.62 42.63 16,709,732 -0.29(-0.68%)
Oct 07, 2019 43.05 43.26 42.91 42.92 17,479,680 -0.39(-0.89%)
Oct 04, 2019 43.02 43.37 42.97 43.31 14,548,557 +0.18(+0.43%)
Oct 03, 2019 42.75 43.13 42.63 43.13 20,697,862 +0.55(+1.30%)
Oct 02, 2019 42.61 42.65 42.37 42.57 22,410,022 -0.34(-0.80%)
Oct 01, 2019 43.18 43.20 42.85 42.91 18,820,982 -0.22(-0.51%)
Sep 30, 2019 43.28 43.42 43.13 43.13 24,306,008 +0.17(+0.39%)
Sep 27, 2019 43.51 43.60 42.81 42.97 29,276,560 -0.55(-1.25%)
Sep 26, 2019 43.59 43.63 43.38 43.51 13,303,623 +0.00(+0.00%)
Sep 25, 2019 43.27 43.58 43.12 43.51 17,049,916 -0.05(-0.12%)
Sep 24, 2019 43.97 43.99 43.52 43.57 23,492,040 -0.44(-1.00%)
Sep 23, 2019 43.80 44.04 43.77 44.01 8,383,630 +0.08(+0.18%)
Sep 20, 2019 44.25 44.29 43.78 43.93 17,223,546 +0.06(+0.14%)
Sep 19, 2019 44.07 44.21 43.82 43.86 21,805,836 -0.19(-0.44%)
Sep 18, 2019 44.20 44.25 43.75 44.06 20,052,282 -0.18(-0.42%)
Sep 17, 2019 43.91 44.27 43.84 44.24 15,048,945 -0.03(-0.06%)
Sep 16, 2019 44.26 44.48 44.16 44.27 13,880,167 -0.33(-0.73%)
Sep 13, 2019 44.62 44.75 44.56 44.59 13,993,967 +0.22(+0.50%)
Sep 12, 2019 44.37 44.63 44.19 44.37 16,636,163 +0.30(+0.68%)
Sep 11, 2019 43.87 44.08 43.82 44.08 8,871,920 +0.33(+0.76%)
Sep 10, 2019 43.67 43.82 43.51 43.74 9,182,361 +0.03(+0.06%)
Sep 09, 2019 43.69 43.84 43.59 43.71 13,334,273 +0.11(+0.26%)
Sep 06, 2019 43.64 43.72 43.55 43.60 16,283,469 +0.16(+0.36%)
Sep 05, 2019 43.42 43.55 43.37 43.44 20,351,706 +0.49(+1.15%)
Sep 04, 2019 42.79 42.98 42.72 42.95 12,086,927 +0.73(+1.73%)
Sep 03, 2019 42.06 42.25 42.03 42.22 14,846,562 -0.26(-0.60%)
Aug 30, 2019 42.51 42.51 42.25 42.47 14,238,532 +0.29(+0.69%)
Aug 29, 2019 41.95 42.20 41.82 42.18 11,539,731 +0.48(+1.16%)
Aug 28, 2019 41.51 41.77 41.41 41.70 8,493,229 +0.11(+0.27%)
Aug 27, 2019 41.80 41.93 41.52 41.59 22,750,018 +0.06(+0.15%)
Aug 26, 2019 41.59 41.65 41.42 41.52 14,339,545 +0.18(+0.43%)
Aug 23, 2019 41.81 42.21 41.24 41.35 18,474,554 -0.57(-1.36%)
Aug 22, 2019 42.12 42.19 41.82 41.92 12,181,980 -0.55(-1.28%)
Aug 21, 2019 42.49 42.49 42.29 42.47 7,545,613 +0.39(+0.92%)
Aug 20, 2019 42.10 42.24 41.99 42.08 9,875,139 +0.09(+0.21%)
Aug 19, 2019 42.32 42.33 41.93 41.99 15,877,995 +0.14(+0.34%)
Aug 16, 2019 41.64 41.91 41.63 41.85 12,644,540 +0.56(+1.36%)
Aug 15, 2019 41.37 41.41 41.05 41.29 25,675,966 +0.26(+0.62%)
Aug 14, 2019 41.34 41.45 40.98 41.03 23,166,406 -1.13(-2.67%)
Aug 13, 2019 41.36 42.41 41.29 42.16 22,001,248 +0.51(+1.23%)
Aug 12, 2019 41.66 41.81 41.57 41.65 12,125,054 -0.58(-1.38%)
Aug 09, 2019 42.38 42.42 42.01 42.23 19,438,496 -0.41(-0.97%)
Aug 08, 2019 42.37 42.65 42.27 42.64 17,088,920 +0.60(+1.42%)
Aug 07, 2019 41.48 42.10 41.31 42.04 24,366,698 +0.18(+0.44%)
Aug 06, 2019 42.02 42.07 41.60 41.86 30,933,322 +0.55(+1.34%)
Aug 05, 2019 41.69 41.74 41.07 41.30 36,194,312 -1.55(-3.61%)
Aug 02, 2019 43.09 43.20 42.73 42.85 32,231,002 -0.45(-1.04%)
Aug 01, 2019 44.13 44.44 43.15 43.30 40,493,492 -0.85(-1.93%)
Jul 31, 2019 44.63 44.67 43.63 44.15 29,543,178 -0.49(-1.10%)
Jul 30, 2019 44.62 44.69 44.51 44.65 18,744,562 -0.33(-0.72%)
Jul 29, 2019 44.94 45.03 44.78 44.97 17,440,318 -0.11(-0.25%)
Jul 26, 2019 45.18 45.21 44.97 45.09 5,626,021 +0.06(+0.14%)
Jul 25, 2019 45.27 45.29 44.92 45.03 10,310,591 -0.33(-0.72%)
Jul 24, 2019 45.28 45.42 45.27 45.35 16,214,389 +0.00(+0.00%)
Jul 23, 2019 45.34 45.38 45.17 45.35 9,367,733 +0.02(+0.04%)
Jul 22, 2019 45.40 45.47 45.26 45.33 11,454,839 +0.03(+0.06%)
Jul 19, 2019 45.63 45.66 45.25 45.31 14,001,810 -0.28(-0.62%)
Jul 18, 2019 45.23 45.59 45.21 45.59 10,432,695 +0.38(+0.84%)
Jul 17, 2019 45.34 45.44 45.19 45.21 19,630,952 -0.18(-0.39%)
Jul 16, 2019 45.50 45.62 45.34 45.39 21,147,650 -0.10(-0.21%)
Jul 15, 2019 45.46 45.54 45.41 45.48 9,129,066 +0.19(+0.43%)
Jul 12, 2019 45.30 45.35 45.13 45.29 6,933,058 +0.03(+0.06%)
Jul 11, 2019 45.48 45.50 45.15 45.26 9,992,150 -0.09(-0.19%)
Jul 10, 2019 45.43 45.57 45.29 45.35 11,973,799 +0.41(+0.92%)
Jul 09, 2019 44.75 45.02 44.74 44.94 10,729,723 -0.15(-0.33%)
Jul 08, 2019 45.04 45.16 44.99 45.09 9,786,921 -0.24(-0.52%)
Jul 05, 2019 45.37 45.49 45.16 45.33 29,481,918 -0.32(-0.69%)
Jul 03, 2019 45.54 45.67 45.48 45.64 4,240,909 -0.11(-0.25%)
Jul 02, 2019 45.84 45.84 45.63 45.76 11,985,934 -0.11(-0.23%)
Jul 01, 2019 46.13 46.21 45.69 45.86 18,889,632 +0.60(+1.32%)
Jun 28, 2019 45.39 45.41 45.19 45.26 21,192,842 -0.11(-0.23%)
Jun 27, 2019 45.28 45.40 45.22 45.37 19,783,148 +0.26(+0.57%)
Jun 26, 2019 45.01 45.25 44.97 45.11 20,564,100 +0.45(+1.00%)
Jun 25, 2019 44.96 45.01 44.62 44.67 18,457,006 -0.45(-0.99%)
Jun 24, 2019 45.11 45.20 45.05 45.11 12,650,374 -0.02(-0.04%)
Jun 21, 2019 45.13 45.25 45.06 45.13 13,510,518 -0.18(-0.41%)
Jun 20, 2019 45.57 45.62 45.13 45.32 14,555,541 +0.67(+1.50%)
Jun 19, 2019 44.40 44.87 44.28 44.65 15,339,029 +0.33(+0.73%)
Jun 18, 2019 43.76 44.41 43.76 44.32 21,310,246 +1.04(+2.40%)
Jun 17, 2019 43.20 43.39 43.17 43.28 15,530,846 +0.11(+0.25%)
Jun 14, 2019 43.38 43.39 43.16 43.18 11,072,829 -0.50(-1.14%)
Jun 13, 2019 43.78 43.85 43.52 43.67 46,617,520 -0.03(-0.08%)
Jun 12, 2019 43.89 43.92 43.65 43.71 11,908,292 -0.47(-1.06%)
Jun 11, 2019 44.26 44.33 44.07 44.18 32,470,188 +0.44(+1.00%)
Jun 10, 2019 43.65 43.91 43.55 43.74 26,670,456 +0.45(+1.05%)
Jun 07, 2019 43.19 43.62 43.16 43.29 10,276,461 +0.32(+0.75%)
Jun 06, 2019 42.90 43.02 42.75 42.97 13,331,181 +0.04(+0.10%)
Jun 05, 2019 43.27 43.31 42.80 42.92 16,043,144 -0.28(-0.65%)
Jun 04, 2019 42.98 43.26 42.87 43.20 10,593,456 +0.09(+0.20%)
Jun 03, 2019 43.11 43.35 43.01 43.12 19,252,116 +0.32(+0.75%)
May 31, 2019 42.42 42.86 42.40 42.79 21,584,366 +0.17(+0.39%)
May 30, 2019 42.50 42.76 42.48 42.63 17,717,184 +0.24(+0.58%)
May 29, 2019 41.96 42.40 41.90 42.38 23,410,662 +0.30(+0.70%)
May 28, 2019 42.39 42.46 42.04 42.09 18,442,830 +0.10(+0.25%)
May 24, 2019 42.22 42.28 41.91 41.98 9,644,692 +0.09(+0.21%)
May 23, 2019 41.87 42.07 41.75 41.90 17,018,142 -0.58(-1.37%)
May 22, 2019 42.59 42.65 42.41 42.48 17,473,738 -0.23(-0.53%)
May 21, 2019 42.41 42.71 42.30 42.71 15,800,189 +0.58(+1.39%)
May 20, 2019 42.15 42.29 41.95 42.12 10,415,797 -0.17(-0.41%)
May 17, 2019 42.32 42.62 42.24 42.30 12,580,168 -0.76(-1.76%)
May 16, 2019 43.20 43.43 43.00 43.05 14,338,916 -0.19(-0.44%)
May 15, 2019 42.93 43.34 42.86 43.25 13,189,783 +0.09(+0.20%)
May 14, 2019 43.15 43.32 42.99 43.16 13,308,087 +0.57(+1.33%)
May 13, 2019 42.69 42.85 42.36 42.59 23,896,710 -1.46(-3.32%)
May 10, 2019 43.92 44.17 43.39 44.06 21,302,458 +0.27(+0.62%)
May 09, 2019 43.54 44.01 43.20 43.79 22,654,296 -0.73(-1.64%)
May 08, 2019 44.66 44.85 44.48 44.52 14,229,175 -0.03(-0.06%)
May 07, 2019 44.96 44.96 44.29 44.54 25,802,674 -0.89(-1.96%)
May 06, 2019 44.94 45.49 44.88 45.43 22,376,116 -0.95(-2.05%)
May 03, 2019 46.17 46.42 46.10 46.38 10,193,931 +0.56(+1.22%)
May 02, 2019 45.84 45.98 45.57 45.83 12,475,044 +0.13(+0.29%)
May 01, 2019 46.13 46.49 45.66 45.69 17,507,738 -0.34(-0.74%)
Apr 30, 2019 45.99 46.15 45.75 46.03 13,780,741 -0.06(-0.13%)
Apr 29, 2019 46.12 46.17 46.01 46.10 7,974,562 +0.08(+0.17%)
Apr 26, 2019 45.91 46.10 45.78 46.02 10,897,899 +0.19(+0.42%)
Apr 25, 2019 45.63 45.88 45.50 45.83 12,336,488 -0.05(-0.11%)
Apr 24, 2019 46.23 46.23 45.77 45.88 14,570,224 -0.68(-1.46%)
Apr 23, 2019 46.33 46.61 46.30 46.56 14,241,588 +0.10(+0.23%)
Apr 22, 2019 46.29 46.48 46.21 46.45 15,784,868 -0.26(-0.56%)
Apr 18, 2019 46.58 46.81 46.44 46.71 21,223,028 -0.08(-0.17%)
Apr 17, 2019 46.96 47.00 46.64 46.79 10,243,117 +0.13(+0.28%)
Apr 16, 2019 46.49 46.69 46.49 46.66 9,606,958 +0.36(+0.77%)
Apr 15, 2019 46.47 46.50 46.13 46.30 11,811,986 -0.17(-0.38%)
Apr 12, 2019 46.64 46.66 46.41 46.48 12,675,782 +0.27(+0.58%)
Apr 11, 2019 46.35 46.38 46.08 46.21 13,463,138 -0.44(-0.93%)
Apr 10, 2019 46.65 46.78 46.56 46.64 17,235,700 +0.21(+0.45%)
Apr 09, 2019 46.57 46.57 46.41 46.44 26,360,726 -0.03(-0.08%)
Apr 08, 2019 46.31 46.56 46.23 46.47 10,988,390 -0.03(-0.07%)
Apr 05, 2019 46.32 46.57 46.29 46.50 23,369,252 +0.32(+0.70%)
Apr 04, 2019 45.90 46.26 45.87 46.18 10,416,400 +0.26(+0.57%)
Apr 03, 2019 46.03 46.27 45.84 45.92 17,043,448 +0.33(+0.73%)
Apr 02, 2019 45.79 45.82 45.48 45.59 14,947,409 -0.16(-0.34%)
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.