Skip to main content

MSCI EM ETF (NY: IEMG )

51.61 +0.21 (+0.41%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.46 36.49 36.17 36.26 13,318,668 -0.38(-1.05%)
Aug 30, 2016 36.79 36.87 36.58 36.65 8,203,171 -0.04(-0.11%)
Aug 29, 2016 36.48 36.75 36.42 36.69 7,434,210 +0.25(+0.69%)
Aug 26, 2016 36.82 37.18 36.17 36.43 10,465,097 -0.27(-0.73%)
Aug 25, 2016 36.60 36.74 36.53 36.70 9,171,102 +0.02(+0.04%)
Aug 24, 2016 36.60 36.74 36.50 36.69 5,478,229 +0.10(+0.27%)
Aug 23, 2016 37.06 37.12 36.59 36.59 4,966,150 -0.13(-0.36%)
Aug 22, 2016 36.88 36.89 36.64 36.72 7,795,043 -0.51(-1.36%)
Aug 19, 2016 37.01 37.25 36.90 37.23 8,989,559 -0.21(-0.57%)
Aug 18, 2016 37.33 37.44 37.23 37.44 5,706,833 +0.32(+0.86%)
Aug 17, 2016 37.00 37.17 36.74 37.12 9,996,636 -0.18(-0.48%)
Aug 16, 2016 37.44 37.44 37.22 37.30 5,137,987 -0.20(-0.54%)
Aug 15, 2016 37.37 37.58 37.37 37.50 4,409,382 +0.38(+1.01%)
Aug 12, 2016 37.15 37.23 36.98 37.13 4,984,262 -0.12(-0.33%)
Aug 11, 2016 36.95 37.26 36.92 37.25 5,959,072 +0.44(+1.20%)
Aug 10, 2016 37.00 37.01 36.72 36.81 3,660,385 -0.02(-0.04%)
Aug 09, 2016 36.67 36.94 36.67 36.83 5,538,584 +0.27(+0.74%)
Aug 08, 2016 36.53 36.61 36.50 36.56 3,186,031 +0.23(+0.63%)
Aug 05, 2016 36.15 36.34 36.08 36.33 2,457,444 +0.39(+1.09%)
Aug 04, 2016 35.79 36.06 35.75 35.94 4,070,653 +0.20(+0.57%)
Aug 03, 2016 35.39 35.75 35.32 35.73 2,738,301 +0.11(+0.32%)
Aug 02, 2016 35.83 35.88 35.36 35.62 9,115,931 -0.20(-0.57%)
Aug 01, 2016 36.08 36.08 35.81 35.82 5,612,964 -0.08(-0.23%)
Jul 29, 2016 35.76 35.95 35.60 35.90 9,049,116 +0.21(+0.59%)
Jul 28, 2016 35.68 35.72 35.50 35.69 5,404,570 +0.01(+0.02%)
Jul 27, 2016 35.70 35.80 35.36 35.68 7,215,274 +0.11(+0.32%)
Jul 26, 2016 35.52 35.64 35.45 35.57 10,372,684 +0.24(+0.69%)
Jul 25, 2016 35.54 35.54 35.28 35.32 2,473,340 -0.33(-0.94%)
Jul 22, 2016 35.54 35.68 35.44 35.66 3,664,479 +0.25(+0.69%)
Jul 21, 2016 35.42 35.57 35.31 35.41 4,222,833 -0.08(-0.23%)
Jul 20, 2016 35.40 35.57 35.32 35.50 3,137,718 +0.19(+0.53%)
Jul 19, 2016 35.41 35.41 35.22 35.31 4,973,221 -0.35(-0.98%)
Jul 18, 2016 35.25 35.67 35.25 35.66 6,727,225 +0.28(+0.78%)
Jul 15, 2016 35.46 35.46 35.25 35.38 14,403,742 -0.07(-0.21%)
Jul 14, 2016 35.38 35.55 35.28 35.45 8,798,496 +0.48(+1.38%)
Jul 13, 2016 35.05 35.08 34.78 34.97 6,296,307 -0.08(-0.23%)
Jul 12, 2016 35.00 35.14 34.92 35.05 7,310,133 +0.51(+1.47%)
Jul 11, 2016 34.49 34.69 34.49 34.55 8,274,147 +0.28(+0.81%)
Jul 08, 2016 33.98 34.29 33.58 34.27 5,586,307 +0.69(+2.04%)
Jul 07, 2016 33.82 33.92 33.49 33.58 5,830,128 -0.05(-0.15%)
Jul 06, 2016 33.30 33.67 33.17 33.63 6,277,897 -0.13(-0.39%)
Jul 05, 2016 34.02 34.02 33.69 33.76 6,461,268 -0.65(-1.90%)
Jul 01, 2016 34.34 34.42 34.42 34.42 6,733,183 +0.25(+0.74%)
Jun 30, 2016 33.94 34.20 33.80 34.16 8,890,203 +0.37(+1.09%)
Jun 29, 2016 33.61 33.81 33.55 33.80 6,473,243 +0.78(+2.37%)
Jun 28, 2016 32.87 33.02 32.70 33.01 9,155,646 +0.95(+2.95%)
Jun 27, 2016 32.38 32.38 31.73 32.07 10,949,173 -0.38(-1.16%)
Jun 24, 2016 32.52 33.19 32.36 32.44 16,029,523 -2.02(-5.85%)
Jun 23, 2016 34.14 34.47 33.98 34.46 7,668,416 +0.80(+2.38%)
Jun 22, 2016 33.81 33.90 33.64 33.66 12,050,520 +0.03(+0.10%)
Jun 21, 2016 33.54 33.71 33.36 33.62 5,776,722 +0.27(+0.80%)
Jun 20, 2016 33.44 33.58 33.33 33.36 6,456,130 +0.54(+1.65%)
Jun 17, 2016 32.80 32.84 32.59 32.82 7,642,351 +0.05(+0.15%)
Jun 16, 2016 32.35 32.77 32.11 32.77 5,863,880 -0.08(-0.25%)
Jun 15, 2016 32.86 33.15 32.79 32.85 9,504,285 +0.29(+0.89%)
Jun 14, 2016 32.57 32.71 32.31 32.56 6,569,852 -0.10(-0.30%)
Jun 13, 2016 32.72 32.95 32.61 32.65 5,022,783 -0.46(-1.39%)
Jun 10, 2016 33.28 33.38 33.02 33.12 5,846,442 -0.79(-2.34%)
Jun 09, 2016 33.88 33.96 33.80 33.91 4,096,178 -0.38(-1.11%)
Jun 08, 2016 34.26 34.34 34.18 34.29 5,236,222 +0.24(+0.71%)
Jun 07, 2016 33.94 34.10 33.94 34.05 7,291,634 +0.32(+0.94%)
Jun 06, 2016 33.60 33.81 33.55 33.73 12,111,029 +0.27(+0.80%)
Jun 03, 2016 33.33 33.48 33.15 33.46 8,358,597 +0.46(+1.40%)
Jun 02, 2016 32.77 33.03 32.68 33.00 4,495,179 +0.25(+0.77%)
Jun 01, 2016 32.66 32.82 32.57 32.75 4,689,232 +0.01(+0.02%)
May 31, 2016 32.84 32.89 32.67 32.74 8,642,764 +0.02(+0.07%)
May 27, 2016 32.82 32.72 32.72 32.72 4,121,643 +0.00(+0.00%)
May 26, 2016 32.76 32.81 32.58 32.72 6,921,132 +0.19(+0.57%)
May 25, 2016 32.48 32.66 32.45 32.53 10,518,914 +0.32(+0.98%)
May 24, 2016 32.05 32.26 32.02 32.22 5,788,224 +0.32(+0.99%)
May 23, 2016 31.93 32.07 31.87 31.90 9,203,404 -0.07(-0.23%)
May 20, 2016 31.97 32.04 31.89 31.97 11,348,034 +0.29(+0.92%)
May 19, 2016 31.69 31.73 31.47 31.68 16,742,329 -0.26(-0.81%)
May 18, 2016 32.89 32.89 31.75 31.94 44,670,252 -0.25(-0.78%)
May 17, 2016 32.30 32.43 32.11 32.19 9,629,107 -0.13(-0.40%)
May 16, 2016 32.27 32.43 32.22 32.32 3,601,892 +0.35(+1.09%)
May 13, 2016 32.29 32.40 31.90 31.97 3,917,015 -0.56(-1.72%)
May 12, 2016 32.81 32.82 32.42 32.53 5,014,275 -0.10(-0.30%)
May 11, 2016 32.65 32.83 32.55 32.63 4,523,911 -0.07(-0.22%)
May 10, 2016 32.44 32.71 32.38 32.70 6,513,495 +0.64(+1.99%)
May 09, 2016 32.44 32.44 32.00 32.06 4,682,763 -0.45(-1.39%)
May 06, 2016 32.35 32.61 32.30 32.52 4,139,275 +0.06(+0.17%)
May 05, 2016 32.74 32.81 32.36 32.46 5,365,530 -0.01(-0.02%)
May 04, 2016 32.77 32.78 32.42 32.47 7,564,587 -0.48(-1.45%)
May 03, 2016 33.25 33.27 32.90 32.95 8,385,271 -0.87(-2.58%)
May 02, 2016 33.88 33.90 33.66 33.82 7,952,483 -0.08(-0.24%)
Apr 29, 2016 33.94 34.05 33.62 33.90 5,645,983 -0.14(-0.40%)
Apr 28, 2016 34.03 34.30 33.96 34.04 3,398,818 -0.31(-0.90%)
Apr 27, 2016 34.05 34.41 33.95 34.34 4,616,969 +0.18(+0.52%)
Apr 26, 2016 34.10 34.18 33.98 34.17 5,631,849 +0.31(+0.91%)
Apr 25, 2016 33.98 34.01 33.79 33.86 3,926,180 -0.19(-0.55%)
Apr 22, 2016 34.11 34.31 33.99 34.05 5,891,437 -0.18(-0.52%)
Apr 21, 2016 34.49 34.49 34.17 34.22 4,364,607 -0.36(-1.03%)
Apr 20, 2016 34.47 34.74 34.35 34.58 5,798,326 -0.19(-0.54%)
Apr 19, 2016 34.53 34.81 34.53 34.77 7,148,363 +0.53(+1.54%)
Apr 18, 2016 33.97 34.37 33.89 34.24 6,944,650 +0.16(+0.48%)
Apr 15, 2016 34.18 34.24 34.06 34.08 4,104,632 -0.18(-0.52%)
Apr 14, 2016 34.34 34.35 34.19 34.26 6,628,459 -0.15(-0.42%)
Apr 13, 2016 34.33 34.41 34.21 34.40 8,226,325 +0.56(+1.65%)
Apr 12, 2016 33.50 33.93 33.33 33.84 7,816,106 +0.51(+1.53%)
Apr 11, 2016 33.44 33.58 33.33 33.33 5,406,908 +0.40(+1.20%)
Apr 08, 2016 33.10 33.14 32.86 32.94 4,043,011 +0.52(+1.60%)
Apr 07, 2016 32.65 32.67 32.32 32.42 4,660,546 -0.63(-1.91%)
Apr 06, 2016 32.59 33.05 32.48 33.05 6,017,421 +0.42(+1.29%)
Apr 05, 2016 32.78 32.85 32.57 32.63 5,431,546 -0.62(-1.87%)
Apr 04, 2016 33.58 33.60 33.21 33.25 3,822,742 -0.36(-1.06%)
Apr 01, 2016 33.04 33.66 32.92 33.61 8,072,966 -0.06(-0.19%)
Mar 31, 2016 33.88 33.93 33.62 33.67 6,030,458 -0.05(-0.14%)
Mar 30, 2016 33.85 33.99 33.70 33.72 3,951,912 +0.37(+1.12%)
Mar 29, 2016 32.77 33.37 32.68 33.35 3,135,880 +0.40(+1.23%)
Mar 28, 2016 32.87 32.95 32.78 32.95 2,636,614 +0.12(+0.37%)
Mar 24, 2016 32.65 32.82 32.82 32.82 4,044,517 -0.06(-0.20%)
Mar 23, 2016 33.20 33.20 32.88 32.89 5,121,574 -0.57(-1.69%)
Mar 22, 2016 33.29 33.59 33.24 33.46 4,415,164 -0.08(-0.24%)
Mar 21, 2016 33.38 33.58 33.37 33.54 3,258,397 +0.13(+0.39%)
Mar 18, 2016 33.46 33.58 33.39 33.41 5,193,659 +0.11(+0.32%)
Mar 17, 2016 32.61 33.36 32.86 33.30 4,670,551 +0.70(+2.13%)
Mar 16, 2016 31.73 32.68 31.68 32.61 5,809,621 +0.63(+1.97%)
Mar 15, 2016 31.96 31.98 31.80 31.97 2,840,735 -0.46(-1.42%)
Mar 14, 2016 32.52 32.61 32.34 32.44 3,883,279 -0.23(-0.72%)
Mar 11, 2016 32.41 32.69 32.41 32.67 4,661,900 +0.70(+2.18%)
Mar 10, 2016 32.10 32.16 31.54 31.97 7,439,898 +0.07(+0.23%)
Mar 09, 2016 31.89 32.10 31.84 31.90 5,663,464 +0.17(+0.54%)
Mar 08, 2016 31.87 31.92 31.61 31.73 7,545,080 -0.51(-1.58%)
Mar 07, 2016 32.00 32.40 31.97 32.24 5,843,520 -0.07(-0.23%)
Mar 04, 2016 32.00 32.44 31.93 32.31 9,679,668 +0.63(+1.99%)
Mar 03, 2016 31.37 31.70 31.33 31.68 4,480,154 +0.31(+0.98%)
Mar 02, 2016 30.97 31.38 30.94 31.38 6,597,705 +0.39(+1.25%)
Mar 01, 2016 30.55 31.00 30.45 30.99 5,340,795 +1.07(+3.57%)
Feb 29, 2016 29.99 30.19 29.91 29.92 9,615,356 +0.24(+0.82%)
Feb 26, 2016 30.14 30.15 29.65 29.68 5,238,625 -0.30(-1.00%)
Feb 25, 2016 29.79 30.00 29.62 29.98 6,462,298 +0.10(+0.32%)
Feb 24, 2016 29.46 29.98 29.32 29.88 6,176,166 -0.05(-0.16%)
Feb 23, 2016 30.32 30.33 29.90 29.93 4,385,072 -0.62(-2.04%)
Feb 22, 2016 30.32 30.56 30.27 30.55 5,741,698 +0.72(+2.41%)
Feb 19, 2016 29.78 29.98 29.69 29.83 4,965,731 -0.12(-0.41%)
Feb 18, 2016 30.20 30.21 29.88 29.95 5,348,435 -0.19(-0.62%)
Feb 17, 2016 29.73 30.19 29.73 30.14 6,709,877 +0.58(+1.97%)
Feb 16, 2016 29.50 29.58 29.34 29.56 8,514,667 +0.60(+2.07%)
Feb 12, 2016 28.70 28.96 28.96 28.96 6,157,559 +0.42(+1.47%)
Feb 11, 2016 28.42 28.70 28.30 28.54 11,856,021 -0.45(-1.56%)
Feb 10, 2016 29.23 29.51 28.99 28.99 11,794,090 +0.12(+0.42%)
Feb 09, 2016 28.80 29.18 28.59 28.87 10,818,890 -0.40(-1.38%)
Feb 08, 2016 29.30 29.38 28.92 29.27 10,240,291 -0.38(-1.28%)
Feb 05, 2016 29.95 29.96 29.53 29.65 7,909,943 -0.32(-1.08%)
Feb 04, 2016 30.02 30.34 29.81 29.98 11,548,360 +0.18(+0.60%)
Feb 03, 2016 29.36 29.83 28.85 29.80 15,860,494 +0.74(+2.56%)
Feb 02, 2016 29.48 29.50 28.98 29.05 9,075,426 -0.90(-3.00%)
Feb 01, 2016 29.81 30.01 29.64 29.95 6,521,958 -0.26(-0.86%)
Jan 29, 2016 29.76 30.22 29.66 30.21 9,596,382 +0.91(+3.12%)
Jan 28, 2016 29.36 29.43 29.06 29.30 9,432,032 +0.43(+1.49%)
Jan 27, 2016 28.97 29.27 28.68 28.87 7,672,670 -0.12(-0.42%)
Jan 26, 2016 28.75 29.04 28.71 28.99 5,297,228 +0.38(+1.33%)
Jan 25, 2016 28.89 29.00 28.58 28.61 8,313,693 -0.47(-1.61%)
Jan 22, 2016 29.00 29.08 28.80 29.08 16,126,286 +0.88(+3.13%)
Jan 21, 2016 28.12 28.53 27.86 28.20 9,710,690 +0.13(+0.46%)
Jan 20, 2016 28.01 28.26 27.44 28.07 12,184,107 -0.61(-2.12%)
Jan 19, 2016 28.96 28.96 28.46 28.67 8,321,017 +0.47(+1.66%)
Jan 15, 2016 28.29 28.20 28.20 28.20 10,355,340 -1.21(-4.13%)
Jan 14, 2016 29.05 29.49 28.86 29.42 11,092,405 +0.37(+1.28%)
Jan 13, 2016 29.72 29.75 28.97 29.05 9,955,104 -0.32(-1.07%)
Jan 12, 2016 29.48 29.64 29.15 29.36 8,964,515 +0.02(+0.08%)
Jan 11, 2016 29.60 29.60 29.06 29.34 7,781,798 -0.03(-0.11%)
Jan 08, 2016 29.87 29.94 29.31 29.37 10,171,602 -0.28(-0.95%)
Jan 07, 2016 29.92 30.20 29.64 29.65 10,940,406 -0.92(-3.02%)
Jan 06, 2016 30.59 30.76 30.45 30.57 8,017,960 -0.56(-1.79%)
Jan 05, 2016 31.19 31.21 31.04 31.13 6,633,751 +0.07(+0.23%)
Jan 04, 2016 31.08 31.08 30.78 31.06 8,343,983 -0.81(-2.54%)
Dec 31, 2015 31.97 31.87 31.87 31.87 8,096,080 -0.05(-0.15%)
Dec 30, 2015 32.08 32.13 31.89 31.92 6,702,982 -0.46(-1.42%)
Dec 29, 2015 32.44 32.48 32.31 32.38 7,682,711 +0.06(+0.20%)
Dec 28, 2015 32.31 32.33 32.17 32.31 5,643,672 -0.19(-0.57%)
Dec 24, 2015 32.48 32.50 32.50 32.50 3,288,217 -0.14(-0.42%)
Dec 23, 2015 32.44 32.65 32.44 32.64 10,226,342 +0.39(+1.20%)
Dec 22, 2015 32.01 32.25 31.97 32.25 9,359,221 +0.27(+0.83%)
Dec 21, 2015 32.10 32.10 31.79 31.98 8,261,697 +0.27(+0.86%)
Dec 18, 2015 31.93 31.93 31.70 31.71 8,958,999 -0.12(-0.38%)
Dec 17, 2015 32.19 32.25 31.81 31.83 9,256,288 -0.37(-1.16%)
Dec 16, 2015 31.89 32.36 31.73 32.21 13,200,439 +0.56(+1.77%)
Dec 15, 2015 31.53 31.73 31.50 31.65 10,934,922 +0.50(+1.61%)
Dec 14, 2015 31.01 31.16 30.73 31.14 11,110,851 +0.45(+1.46%)
Dec 11, 2015 30.92 30.93 30.66 30.70 10,008,231 -0.84(-2.66%)
Dec 10, 2015 31.70 31.81 31.50 31.53 9,487,852 -0.23(-0.73%)
Dec 09, 2015 31.92 32.21 31.68 31.77 9,873,691 -0.29(-0.90%)
Dec 08, 2015 31.77 32.05 31.68 32.05 8,304,863 -0.37(-1.13%)
Dec 07, 2015 32.65 32.66 32.33 32.42 7,702,348 -0.52(-1.57%)
Dec 04, 2015 32.53 32.98 32.48 32.94 5,140,953 +0.21(+0.63%)
Dec 03, 2015 33.03 33.04 32.59 32.73 8,096,009 -0.18(-0.53%)
Dec 02, 2015 33.10 33.10 32.76 32.91 5,758,882 -0.37(-1.10%)
Dec 01, 2015 33.15 33.27 33.08 33.27 6,703,561 +0.26(+0.80%)
Nov 30, 2015 32.88 33.03 32.81 33.01 7,298,318 -0.02(-0.07%)
Nov 27, 2015 33.25 33.25 32.99 33.04 1,464,317 -0.63(-1.87%)
Nov 25, 2015 33.71 33.67 33.67 33.67 4,312,182 -0.19(-0.57%)
Nov 24, 2015 33.53 33.92 33.47 33.86 5,354,047 +0.14(+0.40%)
Nov 23, 2015 33.83 33.90 33.66 33.72 5,825,419 -0.28(-0.82%)
Nov 20, 2015 33.96 34.14 33.90 34.00 7,797,475 +0.32(+0.95%)
Nov 19, 2015 33.63 33.76 33.55 33.68 7,841,002 +0.26(+0.79%)
Nov 18, 2015 33.05 33.45 33.00 33.42 8,245,185 +0.34(+1.01%)
Nov 17, 2015 33.20 33.24 33.00 33.08 3,721,086 -0.08(-0.24%)
Nov 16, 2015 32.62 33.17 32.58 33.16 5,212,993 +0.61(+1.86%)
Nov 13, 2015 32.86 32.87 32.45 32.56 5,537,621 -0.42(-1.28%)
Nov 12, 2015 33.19 33.34 32.95 32.98 3,570,215 -0.34(-1.03%)
Nov 11, 2015 33.47 33.47 33.23 33.32 2,408,168 +0.08(+0.24%)
Nov 10, 2015 33.25 33.29 33.08 33.24 3,778,425 -0.10(-0.31%)
Nov 09, 2015 33.70 33.78 33.29 33.35 6,636,728 -0.84(-2.45%)
Nov 06, 2015 33.91 34.22 33.74 34.18 4,620,571 -0.41(-1.18%)
Nov 05, 2015 34.58 34.71 34.44 34.59 4,411,328 -0.01(-0.02%)
Nov 04, 2015 35.01 35.04 34.49 34.60 4,012,150 -0.24(-0.69%)
Nov 03, 2015 34.32 34.94 34.31 34.84 9,603,810 +0.41(+1.21%)
Nov 02, 2015 34.07 34.42 34.04 34.42 4,039,837 +0.64(+1.89%)
Oct 30, 2015 33.98 33.98 33.78 33.79 7,828,553 +0.02(+0.05%)
Oct 29, 2015 33.69 33.90 33.67 33.77 2,724,140 -0.30(-0.89%)
Oct 28, 2015 34.49 34.62 33.86 34.07 7,017,362 -0.33(-0.95%)
Oct 27, 2015 34.44 34.50 34.30 34.40 2,815,008 -0.35(-1.01%)
Oct 26, 2015 34.88 34.89 34.70 34.75 2,662,827 -0.28(-0.80%)
Oct 23, 2015 35.09 35.14 34.90 35.03 3,226,125 +0.18(+0.50%)
Oct 22, 2015 34.54 34.90 34.48 34.85 3,718,692 +0.67(+1.96%)
Oct 21, 2015 34.45 34.48 34.15 34.18 6,432,412 -0.41(-1.20%)
Oct 20, 2015 34.60 34.71 34.52 34.60 3,302,909 -0.01(-0.02%)
Oct 19, 2015 34.66 34.66 34.49 34.61 2,650,903 -0.34(-0.98%)
Oct 16, 2015 34.85 35.00 34.70 34.95 4,901,587 -0.05(-0.14%)
Oct 15, 2015 34.78 35.00 34.58 35.00 5,584,965 +0.81(+2.36%)
Oct 14, 2015 34.13 34.31 34.06 34.19 8,704,171 +0.29(+0.85%)
Oct 13, 2015 34.06 34.30 33.88 33.90 3,382,664 -0.55(-1.60%)
Oct 12, 2015 34.69 34.71 34.41 34.46 3,899,779 -0.17(-0.48%)
Oct 09, 2015 34.80 34.92 34.50 34.62 4,294,312 +0.10(+0.28%)
Oct 08, 2015 34.06 34.55 33.95 34.53 4,137,530 +0.38(+1.10%)
Oct 07, 2015 34.05 34.40 33.97 34.15 5,708,286 +0.77(+2.32%)
Oct 06, 2015 33.33 33.44 33.20 33.38 5,589,127 -0.07(-0.21%)
Oct 05, 2015 33.13 33.46 33.11 33.45 6,310,378 +0.69(+2.09%)
Oct 02, 2015 31.85 32.77 31.77 32.76 5,162,509 +0.73(+2.29%)
Oct 01, 2015 32.11 32.17 31.79 32.03 6,110,583 +0.20(+0.63%)
Sep 30, 2015 31.72 31.90 31.56 31.83 7,268,552 +0.85(+2.73%)
Sep 29, 2015 30.90 31.10 30.77 30.98 5,646,730 +0.22(+0.73%)
Sep 28, 2015 31.25 31.26 30.75 30.76 9,444,306 -0.73(-2.33%)
Sep 25, 2015 31.95 31.95 31.43 31.50 5,305,098 -0.02(-0.08%)
Sep 24, 2015 31.23 31.63 31.03 31.52 16,257,085 -0.13(-0.40%)
Sep 23, 2015 31.95 32.00 31.62 31.65 4,638,338 -0.46(-1.44%)
Sep 22, 2015 32.05 32.13 31.86 32.11 5,170,752 -0.61(-1.88%)
Sep 21, 2015 32.80 32.81 32.56 32.72 8,441,549 +0.03(+0.10%)
Sep 18, 2015 32.90 33.17 32.58 32.69 5,071,644 -0.60(-1.80%)
Sep 17, 2015 33.00 34.00 33.00 33.29 4,294,394 -0.02(-0.07%)
Sep 16, 2015 33.08 33.42 33.01 33.31 3,986,677 +0.76(+2.33%)
Sep 15, 2015 32.28 32.63 32.23 32.56 4,143,965 +0.29(+0.89%)
Sep 14, 2015 32.22 32.29 32.03 32.27 4,198,133 -0.08(-0.25%)
Sep 11, 2015 32.14 32.36 32.05 32.35 4,017,688 +0.14(+0.45%)
Sep 10, 2015 31.90 32.36 31.87 32.21 5,442,801 +0.35(+1.10%)
Sep 09, 2015 32.49 32.58 31.83 31.85 7,011,577 -0.12(-0.37%)
Sep 08, 2015 31.85 31.97 31.67 31.97 4,188,919 +1.01(+3.27%)
Sep 04, 2015 31.38 30.96 30.96 30.96 5,103,711 -1.00(-3.12%)
Sep 03, 2015 31.96 32.34 31.87 31.96 5,799,856 +0.07(+0.23%)
Sep 02, 2015 31.82 31.89 31.51 31.89 4,716,214 +0.53(+1.71%)
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.