Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.12 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.37 52.92 52.34 52.80 20,702,566 +0.81(+1.56%)
Sep 29, 2020 51.86 52.14 51.80 51.99 6,596,443 +0.02(+0.04%)
Sep 28, 2020 52.08 52.20 51.74 51.97 7,858,579 +0.62(+1.21%)
Sep 25, 2020 50.88 51.38 50.60 51.35 11,526,300 -0.01(-0.02%)
Sep 24, 2020 50.84 51.68 50.77 51.36 12,281,074 -0.20(-0.39%)
Sep 23, 2020 52.26 52.35 51.54 51.56 16,558,491 -0.87(-1.66%)
Sep 22, 2020 52.61 52.64 52.00 52.43 8,477,512 -0.44(-0.83%)
Sep 21, 2020 52.42 52.88 52.00 52.87 11,742,615 -0.44(-0.83%)
Sep 18, 2020 53.81 53.85 53.27 53.31 7,297,700 -0.45(-0.84%)
Sep 17, 2020 53.34 53.82 53.28 53.76 7,486,169 -0.16(-0.30%)
Sep 16, 2020 54.18 54.38 53.92 53.92 8,113,164 -0.11(-0.20%)
Sep 15, 2020 54.11 54.17 53.92 54.03 7,407,163 +0.56(+1.05%)
Sep 14, 2020 53.31 53.55 53.24 53.47 9,214,039 +0.88(+1.67%)
Sep 11, 2020 52.79 52.97 52.34 52.59 10,778,000 +0.47(+0.90%)
Sep 10, 2020 53.02 53.09 52.11 52.12 12,825,315 -0.79(-1.49%)
Sep 09, 2020 52.71 53.06 52.59 52.91 13,354,983 +0.68(+1.30%)
Sep 08, 2020 52.19 52.65 52.01 52.23 14,090,864 -0.88(-1.66%)
Sep 04, 2020 53.18 53.49 52.22 53.11 14,228,700 +0.03(+0.06%)
Sep 03, 2020 53.76 53.80 52.72 53.08 14,704,077 -0.98(-1.81%)
Sep 02, 2020 54.26 54.26 53.56 54.06 20,903,086 -0.17(-0.31%)
Sep 01, 2020 53.82 54.23 53.76 54.23 15,796,767 +0.93(+1.74%)
Aug 31, 2020 53.50 53.50 52.96 53.30 13,934,703 -1.14(-2.09%)
Aug 28, 2020 54.07 54.47 53.93 54.44 10,399,900 +0.70(+1.30%)
Aug 27, 2020 54.31 54.32 53.50 53.74 9,176,018 -0.43(-0.79%)
Aug 26, 2020 54.06 54.24 53.99 54.17 10,617,790 +0.09(+0.17%)
Aug 25, 2020 53.70 54.09 53.59 54.08 13,179,966 +0.57(+1.07%)
Aug 24, 2020 53.70 53.74 53.31 53.51 9,810,749 +0.62(+1.17%)
Aug 21, 2020 52.57 52.94 52.37 52.89 7,239,200 +0.25(+0.47%)
Aug 20, 2020 51.92 52.64 51.84 52.64 8,319,948 -0.23(-0.44%)
Aug 19, 2020 53.35 53.36 52.83 52.87 10,950,358 -0.64(-1.20%)
Aug 18, 2020 53.47 53.56 53.08 53.51 12,395,716 +0.00(+0.00%)
Aug 17, 2020 53.28 53.53 53.17 53.51 7,878,429 +0.60(+1.13%)
Aug 14, 2020 52.79 52.94 52.76 52.91 7,796,400 -0.04(-0.08%)
Aug 13, 2020 53.05 53.14 52.74 52.95 5,825,208 -0.18(-0.34%)
Aug 12, 2020 52.98 53.28 52.86 53.13 11,720,760 +0.65(+1.24%)
Aug 11, 2020 52.94 53.04 52.42 52.48 8,277,545 -0.17(-0.32%)
Aug 10, 2020 52.56 52.71 52.23 52.65 11,232,000 +0.15(+0.29%)
Aug 07, 2020 52.62 52.78 52.20 52.50 8,017,200 -1.01(-1.89%)
Aug 06, 2020 53.21 53.53 53.02 53.51 6,552,426 +0.15(+0.28%)
Aug 05, 2020 53.25 53.58 53.19 53.36 7,369,248 +0.66(+1.25%)
Aug 04, 2020 52.29 52.74 52.29 52.70 13,229,145 +0.61(+1.17%)
Aug 03, 2020 51.90 52.16 51.85 52.09 10,399,488 +0.38(+0.73%)
Jul 31, 2020 52.10 52.10 51.30 51.71 15,724,600 -0.33(-0.63%)
Jul 30, 2020 52.06 52.22 51.56 52.04 9,017,639 -0.62(-1.18%)
Jul 29, 2020 52.34 52.79 52.31 52.66 12,395,091 +0.87(+1.68%)
Jul 28, 2020 52.16 52.20 51.76 51.79 8,809,247 -0.48(-0.92%)
Jul 27, 2020 51.87 52.31 51.73 52.27 9,978,484 +0.78(+1.51%)
Jul 24, 2020 51.04 51.53 50.92 51.49 8,919,300 -0.07(-0.14%)
Jul 23, 2020 51.95 52.15 51.33 51.56 9,265,443 -0.40(-0.77%)
Jul 22, 2020 52.14 52.17 51.68 51.96 9,986,102 -0.20(-0.38%)
Jul 21, 2020 52.45 52.49 52.14 52.16 11,759,526 +0.50(+0.97%)
Jul 20, 2020 51.29 51.73 51.15 51.66 5,657,088 +0.69(+1.35%)
Jul 17, 2020 51.06 51.09 50.76 50.97 8,458,700 +0.26(+0.51%)
Jul 16, 2020 50.45 50.76 50.40 50.71 8,877,437 -0.71(-1.38%)
Jul 15, 2020 51.58 51.67 51.22 51.42 12,831,665 +0.16(+0.31%)
Jul 14, 2020 50.61 51.40 50.48 51.26 12,291,438 +0.07(+0.14%)
Jul 13, 2020 51.82 52.22 51.09 51.19 15,173,042 -0.27(-0.52%)
Jul 10, 2020 51.45 51.51 51.14 51.46 9,805,000 -0.28(-0.54%)
Jul 09, 2020 52.23 52.34 51.37 51.74 14,527,422 -0.04(-0.08%)
Jul 08, 2020 51.20 51.83 51.15 51.78 10,307,044 +1.25(+2.47%)
Jul 07, 2020 50.77 51.08 50.53 50.53 8,617,924 -0.87(-1.69%)
Jul 06, 2020 50.98 51.42 50.95 51.40 11,195,430 +2.09(+4.24%)
Jul 02, 2020 49.26 49.60 49.11 49.31 11,939,600 +1.09(+2.26%)
Jul 01, 2020 47.95 48.38 47.91 48.22 19,091,191 +0.62(+1.30%)
Jun 30, 2020 47.73 47.79 47.41 47.60 35,392,809 -0.24(-0.50%)
Jun 29, 2020 47.59 47.85 47.33 47.84 10,587,041 +0.22(+0.46%)
Jun 26, 2020 48.02 48.05 47.39 47.62 13,804,700 -0.53(-1.10%)
Jun 25, 2020 47.79 48.18 47.65 48.15 11,237,049 +0.20(+0.42%)
Jun 24, 2020 48.37 48.53 47.63 47.95 14,589,088 -0.63(-1.30%)
Jun 23, 2020 48.71 48.91 48.56 48.58 11,421,003 +0.41(+0.85%)
Jun 22, 2020 47.92 48.28 47.82 48.17 14,213,061 +0.58(+1.22%)
Jun 19, 2020 48.22 48.22 47.41 47.59 19,001,700 +0.03(+0.06%)
Jun 18, 2020 47.45 47.78 47.45 47.56 8,970,036 +0.02(+0.04%)
Jun 17, 2020 47.51 47.76 47.41 47.54 18,088,619 +0.44(+0.93%)
Jun 16, 2020 47.96 47.96 46.77 47.10 25,653,034 +0.31(+0.66%)
Jun 15, 2020 46.02 47.06 45.88 46.79 15,965,806 -0.89(-1.87%)
Jun 12, 2020 47.83 47.94 46.99 47.68 22,177,000 +1.06(+2.27%)
Jun 11, 2020 47.67 47.94 46.61 46.62 23,545,712 -2.61(-5.30%)
Jun 10, 2020 49.07 49.39 48.69 49.23 40,681,806 +0.34(+0.70%)
Jun 09, 2020 48.53 48.99 48.38 48.89 15,592,414 -0.37(-0.75%)
Jun 08, 2020 48.75 49.28 48.50 49.26 14,082,841 +0.42(+0.86%)
Jun 05, 2020 48.85 49.19 48.77 48.84 16,857,400 +1.24(+2.61%)
Jun 04, 2020 47.67 47.97 47.38 47.60 12,271,261 -0.65(-1.35%)
Jun 03, 2020 47.83 48.36 47.77 48.25 13,387,661 +1.05(+2.22%)
Jun 02, 2020 46.65 47.26 46.57 47.20 12,226,497 +1.12(+2.43%)
Jun 01, 2020 45.50 46.12 45.42 46.08 13,794,053 +1.04(+2.31%)
May 29, 2020 44.62 45.13 44.31 45.04 19,268,200 +0.66(+1.49%)
May 28, 2020 44.78 44.99 44.32 44.38 12,023,566 -0.27(-0.60%)
May 27, 2020 44.70 44.75 44.13 44.65 12,710,261 +0.11(+0.25%)
May 26, 2020 44.91 45.08 44.47 44.54 13,519,783 +1.01(+2.32%)
May 22, 2020 43.75 43.75 43.38 43.53 11,447,000 -0.89(-2.00%)
May 21, 2020 44.61 44.77 44.19 44.42 21,019,837 -0.41(-0.91%)
May 20, 2020 44.97 45.19 44.63 44.83 11,334,032 +0.57(+1.29%)
May 19, 2020 44.53 44.76 44.26 44.26 12,146,756 -0.35(-0.78%)
May 18, 2020 44.04 44.73 44.02 44.61 16,703,433 +1.59(+3.70%)
May 15, 2020 42.94 43.22 42.79 43.02 23,652,500 -0.57(-1.31%)
May 14, 2020 42.61 43.65 42.45 43.59 29,416,631 +0.18(+0.41%)
May 13, 2020 43.97 44.08 43.13 43.41 16,605,969 -0.13(-0.30%)
May 12, 2020 44.02 44.33 43.52 43.54 14,967,200 -0.14(-0.32%)
May 11, 2020 43.68 43.94 43.61 43.68 12,544,002 -0.28(-0.64%)
May 08, 2020 43.62 44.09 43.59 43.96 16,103,500 +0.85(+1.97%)
May 07, 2020 43.13 43.25 42.88 43.11 12,089,742 +0.38(+0.89%)
May 06, 2020 43.11 43.17 42.69 42.73 9,642,108 -0.13(-0.30%)
May 05, 2020 43.08 43.27 42.83 42.86 12,750,020 +0.20(+0.47%)
May 04, 2020 42.32 42.67 42.18 42.66 20,601,819 +0.48(+1.14%)
May 01, 2020 42.63 42.79 42.00 42.18 21,093,100 -1.48(-3.39%)
Apr 30, 2020 44.36 44.51 43.38 43.66 22,585,070 -0.89(-2.00%)
Apr 29, 2020 44.08 44.68 44.01 44.55 10,664,711 +1.19(+2.74%)
Apr 28, 2020 43.86 43.91 43.33 43.36 16,119,550 +0.10(+0.23%)
Apr 27, 2020 42.93 43.34 42.88 43.26 16,629,494 +0.87(+2.05%)
Apr 24, 2020 42.50 42.58 42.01 42.39 13,624,400 -0.06(-0.14%)
Apr 23, 2020 42.93 43.22 42.44 42.45 14,686,633 -0.09(-0.21%)
Apr 22, 2020 42.62 42.69 42.49 42.54 14,855,230 +1.10(+2.65%)
Apr 21, 2020 41.70 41.88 41.38 41.44 21,373,650 -1.18(-2.77%)
Apr 20, 2020 42.70 43.10 42.53 42.62 17,716,455 -0.51(-1.18%)
Apr 17, 2020 43.34 43.40 42.83 43.13 24,729,800 +0.89(+2.11%)
Apr 16, 2020 42.56 42.61 42.05 42.24 38,655,569 +0.24(+0.57%)
Apr 15, 2020 42.03 42.16 41.76 42.00 22,678,537 -1.02(-2.37%)
Apr 14, 2020 43.09 43.31 42.77 43.02 71,917,875 +0.96(+2.28%)
Apr 13, 2020 42.01 42.12 41.60 42.06 23,078,184 -0.01(-0.02%)
Apr 09, 2020 42.59 42.87 41.88 42.07 33,592,600 -0.11(-0.26%)
Apr 08, 2020 41.82 42.26 41.51 42.18 21,606,945 +0.52(+1.25%)
Apr 07, 2020 42.81 42.86 41.59 41.66 16,824,462 +0.27(+0.65%)
Apr 06, 2020 40.91 41.46 40.74 41.39 19,127,482 +1.98(+5.02%)
Apr 03, 2020 40.01 40.17 39.13 39.41 20,604,400 -0.71(-1.77%)
Apr 02, 2020 39.55 40.28 39.43 40.12 16,874,739 +1.29(+3.32%)
Apr 01, 2020 39.32 39.58 38.71 38.83 27,348,647 -1.64(-4.05%)
Mar 31, 2020 40.33 41.01 40.24 40.47 29,842,462 +0.19(+0.47%)
Mar 30, 2020 39.74 40.28 39.45 40.28 26,393,281 +0.69(+1.74%)
Mar 27, 2020 39.67 40.27 39.38 39.59 26,220,400 -2.40(-5.72%)
Mar 26, 2020 40.71 42.01 40.61 41.99 29,468,006 +1.78(+4.43%)
Mar 25, 2020 39.65 40.84 39.24 40.21 38,801,959 +1.37(+3.53%)
Mar 24, 2020 38.63 38.99 38.30 38.84 39,286,444 +2.62(+7.23%)
Mar 23, 2020 36.82 36.90 35.65 36.22 39,809,728 -0.96(-2.58%)
Mar 20, 2020 38.67 38.76 37.07 37.18 59,659,200 +0.31(+0.84%)
Mar 19, 2020 36.49 37.37 35.88 36.87 50,295,975 +0.10(+0.27%)
Mar 18, 2020 36.69 38.06 35.86 36.77 27,464,116 -3.51(-8.71%)
Mar 17, 2020 38.80 40.36 38.14 40.28 39,323,712 +2.66(+7.07%)
Mar 16, 2020 38.06 39.87 37.50 37.62 39,824,897 -5.46(-12.67%)
Mar 13, 2020 43.64 43.68 40.98 43.08 35,203,900 +2.84(+7.06%)
Mar 12, 2020 40.84 41.42 39.26 40.24 54,433,137 -4.66(-10.38%)
Mar 11, 2020 45.74 45.88 44.56 44.90 41,651,147 -2.17(-4.61%)
Mar 10, 2020 46.65 47.07 45.69 47.07 53,001,575 +2.30(+5.14%)
Mar 09, 2020 44.75 45.62 44.28 44.77 50,446,109 -3.35(-6.96%)
Mar 06, 2020 48.24 48.38 47.69 48.12 35,866,100 -0.96(-1.96%)
Mar 05, 2020 49.73 49.91 48.86 49.08 23,099,311 -1.03(-2.06%)
Mar 04, 2020 50.00 50.20 49.73 50.11 24,211,814 +0.77(+1.56%)
Mar 03, 2020 49.62 50.40 48.97 49.34 49,443,906 -0.26(-0.52%)
Mar 02, 2020 48.69 49.63 48.40 49.60 52,749,062 +0.89(+1.83%)
Feb 28, 2020 47.37 48.72 47.07 48.71 68,788,100 -0.03(-0.06%)
Feb 27, 2020 49.39 49.74 48.74 48.74 42,319,768 -1.19(-2.38%)
Feb 26, 2020 50.18 50.61 49.90 49.93 43,384,791 +0.34(+0.69%)
Feb 25, 2020 50.71 50.77 49.58 49.59 33,198,693 -0.37(-0.74%)
Feb 24, 2020 49.75 50.26 49.69 49.96 23,906,274 -1.95(-3.76%)
Feb 21, 2020 52.05 52.19 51.83 51.91 11,426,999 -0.29(-0.56%)
Feb 20, 2020 52.61 52.66 52.02 52.20 14,421,752 -0.83(-1.57%)
Feb 19, 2020 53.01 53.13 52.97 53.03 7,475,745 +0.41(+0.78%)
Feb 18, 2020 52.60 52.80 52.52 52.62 9,823,843 -0.35(-0.66%)
Feb 14, 2020 53.26 53.28 52.80 52.97 8,403,900 +0.02(+0.04%)
Feb 13, 2020 53.08 53.26 52.92 52.95 12,313,506 -0.70(-1.30%)
Feb 12, 2020 53.45 53.74 53.33 53.65 9,934,085 +0.67(+1.26%)
Feb 11, 2020 52.89 53.22 52.85 52.98 15,147,823 +0.68(+1.30%)
Feb 10, 2020 52.04 52.31 52.03 52.30 9,696,884 +0.27(+0.52%)
Feb 07, 2020 52.21 52.23 51.89 52.03 11,379,900 -0.70(-1.33%)
Feb 06, 2020 53.16 53.18 52.73 52.73 12,718,062 -0.02(-0.04%)
Feb 05, 2020 53.30 53.31 52.65 52.75 14,045,527 +0.31(+0.59%)
Feb 04, 2020 52.40 52.68 52.36 52.44 18,812,823 +1.38(+2.70%)
Feb 03, 2020 50.75 51.22 50.73 51.06 14,035,337 +0.47(+0.93%)
Jan 31, 2020 50.80 50.83 50.28 50.59 27,081,200 -1.02(-1.98%)
Jan 30, 2020 51.24 51.65 50.95 51.61 19,836,712 -0.79(-1.51%)
Jan 29, 2020 52.57 52.60 52.26 52.40 12,602,520 +0.13(+0.25%)
Jan 28, 2020 51.94 52.28 51.72 52.27 14,904,853 +0.51(+0.99%)
Jan 27, 2020 51.37 52.05 51.27 51.76 23,882,961 -1.81(-3.38%)
Jan 24, 2020 54.05 54.05 53.30 53.57 17,907,700 -0.41(-0.76%)
Jan 23, 2020 53.69 54.10 53.38 53.98 27,088,297 -0.51(-0.94%)
Jan 22, 2020 54.61 54.67 54.35 54.49 13,555,453 +0.43(+0.80%)
Jan 21, 2020 54.29 54.37 54.02 54.06 10,795,074 -1.35(-2.44%)
Jan 17, 2020 55.28 55.44 55.11 55.41 18,282,900 +0.33(+0.60%)
Jan 16, 2020 55.09 55.17 54.93 55.08 17,986,984 +0.36(+0.66%)
Jan 15, 2020 54.97 55.03 54.65 54.72 34,136,384 -0.43(-0.78%)
Jan 14, 2020 55.12 55.17 54.88 55.15 28,522,381 -0.29(-0.52%)
Jan 13, 2020 54.98 55.45 54.88 55.44 13,956,569 +0.83(+1.52%)
Jan 10, 2020 54.66 54.80 54.54 54.61 10,885,000 +0.29(+0.53%)
Jan 09, 2020 54.44 54.45 54.21 54.32 13,773,283 +0.40(+0.74%)
Jan 08, 2020 53.57 54.24 53.53 53.92 19,268,139 +0.22(+0.41%)
Jan 07, 2020 53.68 53.78 53.54 53.70 5,812,521 +0.00(+0.00%)
Jan 06, 2020 53.44 53.75 53.42 53.70 9,825,936 -0.20(-0.37%)
Jan 03, 2020 53.97 54.23 53.85 53.90 9,527,400 -0.97(-1.77%)
Jan 02, 2020 54.35 54.87 54.35 54.87 17,374,986 +1.11(+2.06%)
Dec 31, 2019 53.71 53.85 53.56 53.76 7,739,200 +0.15(+0.28%)
Dec 30, 2019 54.12 54.15 53.56 53.61 16,781,683 -0.38(-0.70%)
Dec 27, 2019 54.06 54.10 53.82 53.99 13,259,700 +0.23(+0.43%)
Dec 26, 2019 53.52 53.76 53.47 53.76 3,877,514 +0.42(+0.79%)
Dec 24, 2019 53.37 53.41 53.26 53.34 5,018,500 -0.09(-0.17%)
Dec 23, 2019 53.35 53.44 53.30 53.43 8,313,707 +0.09(+0.17%)
Dec 20, 2019 53.35 53.43 53.25 53.34 24,029,500 +0.05(+0.09%)
Dec 19, 2019 53.12 53.32 53.09 53.29 14,208,122 +0.01(+0.02%)
Dec 18, 2019 53.24 53.29 53.12 53.28 14,088,283 +0.28(+0.53%)
Dec 17, 2019 52.94 53.07 52.85 53.00 24,498,195 +0.47(+0.89%)
Dec 16, 2019 52.59 52.71 52.51 52.53 12,254,495 -0.80(-1.50%)
Dec 13, 2019 53.42 53.81 53.15 53.33 20,889,900 +0.02(+0.04%)
Dec 12, 2019 52.59 53.40 52.56 53.31 18,558,193 +0.90(+1.72%)
Dec 11, 2019 52.00 52.50 51.99 52.41 13,830,862 +0.71(+1.37%)
Dec 10, 2019 51.67 51.82 51.57 51.70 7,585,662 +0.13(+0.25%)
Dec 09, 2019 51.72 51.88 51.52 51.57 13,530,462 -0.21(-0.41%)
Dec 06, 2019 51.77 51.84 51.67 51.78 8,873,600 +0.27(+0.52%)
Dec 05, 2019 51.35 51.57 51.29 51.51 7,643,316 +0.22(+0.43%)
Dec 04, 2019 51.27 51.35 51.21 51.29 7,314,078 +0.41(+0.81%)
Dec 03, 2019 50.70 50.89 50.48 50.88 9,077,187 -0.29(-0.57%)
Dec 02, 2019 51.29 51.30 50.96 51.17 12,555,968 +0.00(+0.00%)
Nov 29, 2019 51.27 51.36 51.15 51.17 7,435,000 -0.76(-1.46%)
Nov 27, 2019 51.78 51.95 51.69 51.93 10,189,900 +0.08(+0.15%)
Nov 26, 2019 51.72 51.88 51.53 51.85 15,501,748 -0.17(-0.33%)
Nov 25, 2019 51.83 52.06 51.78 52.02 11,335,591 +0.49(+0.95%)
Nov 22, 2019 51.58 51.63 51.38 51.53 6,335,800 +0.01(+0.02%)
Nov 21, 2019 51.39 51.53 51.28 51.52 8,316,827 -0.06(-0.12%)
Nov 20, 2019 51.66 51.83 51.40 51.58 9,267,166 -0.26(-0.50%)
Nov 19, 2019 52.09 52.11 51.76 51.84 7,300,695 +0.06(+0.12%)
Nov 18, 2019 51.82 51.91 51.68 51.78 17,533,823 -0.04(-0.08%)
Nov 15, 2019 51.76 51.94 51.74 51.82 16,648,900 +0.40(+0.78%)
Nov 14, 2019 51.33 51.49 51.18 51.42 12,992,170 +0.06(+0.12%)
Nov 13, 2019 51.25 51.47 51.20 51.36 10,735,195 -0.40(-0.77%)
Nov 12, 2019 51.92 51.98 51.67 51.76 13,865,391 -0.35(-0.67%)
Nov 11, 2019 51.80 52.13 51.76 52.11 12,305,230 -0.33(-0.63%)
Nov 08, 2019 52.52 52.61 52.34 52.44 6,814,300 -0.48(-0.91%)
Nov 07, 2019 52.92 53.12 52.85 52.92 15,380,941 +0.40(+0.76%)
Nov 06, 2019 52.65 52.72 52.39 52.52 13,137,252 -0.19(-0.36%)
Nov 05, 2019 52.75 52.76 52.49 52.71 13,334,609 +0.28(+0.53%)
Nov 04, 2019 52.54 52.62 52.37 52.43 20,581,281 +0.47(+0.90%)
Nov 01, 2019 51.72 51.97 51.68 51.96 13,541,000 +0.79(+1.54%)
Oct 31, 2019 51.39 51.39 50.92 51.17 15,953,017 -0.38(-0.74%)
Oct 30, 2019 51.18 51.57 51.01 51.55 13,138,758 +0.23(+0.45%)
Oct 29, 2019 51.34 51.47 51.28 51.32 8,722,245 -0.31(-0.60%)
Oct 28, 2019 51.52 51.73 51.52 51.63 13,606,158 +0.34(+0.66%)
Oct 25, 2019 50.96 51.33 50.95 51.29 11,904,700 +0.29(+0.57%)
Oct 24, 2019 51.20 51.21 50.97 51.00 9,506,726 +0.03(+0.06%)
Oct 23, 2019 50.76 51.03 50.74 50.97 8,283,066 +0.01(+0.02%)
Oct 22, 2019 50.95 51.12 50.90 50.96 15,911,309 +0.04(+0.08%)
Oct 21, 2019 50.65 50.93 50.58 50.92 20,094,048 +0.53(+1.05%)
Oct 18, 2019 50.55 50.67 50.29 50.39 18,529,300 -0.22(-0.43%)
Oct 17, 2019 50.82 50.83 50.58 50.61 11,084,859 +0.19(+0.38%)
Oct 16, 2019 50.24 50.46 50.14 50.42 10,166,431 +0.14(+0.28%)
Oct 15, 2019 50.04 50.40 49.99 50.28 10,270,367 +0.38(+0.76%)
Oct 14, 2019 50.02 50.08 49.88 49.90 5,711,823 -0.13(-0.26%)
Oct 11, 2019 50.02 50.42 49.94 50.03 17,540,600 +0.74(+1.50%)
Oct 10, 2019 48.98 49.51 48.98 49.29 8,581,049 +0.46(+0.94%)
Oct 09, 2019 48.85 49.01 48.78 48.83 11,349,710 +0.38(+0.78%)
Oct 08, 2019 48.69 48.78 48.43 48.45 14,703,381 -0.33(-0.68%)
Oct 07, 2019 48.93 49.16 48.77 48.78 15,380,880 -0.44(-0.89%)
Oct 04, 2019 48.89 49.29 48.83 49.22 12,801,700 +0.21(+0.43%)
Oct 03, 2019 48.58 49.01 48.45 49.01 18,212,652 +0.63(+1.30%)
Oct 02, 2019 48.42 48.47 48.15 48.38 19,719,233 -0.39(-0.80%)
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.