Skip to main content

MSCI EM ETF (NY: IEMG )

51.67 +0.27 (+0.53%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.71 38.95 38.71 38.75 3,672,828 +0.01(+0.02%)
Feb 26, 2015 38.79 38.82 38.71 38.74 1,226,784 -0.03(-0.08%)
Feb 25, 2015 38.67 38.83 38.67 38.77 9,471,487 -0.05(-0.12%)
Feb 24, 2015 38.50 38.87 38.35 38.82 1,867,778 +0.48(+1.26%)
Feb 23, 2015 38.47 38.49 38.24 38.33 1,368,870 -0.30(-0.78%)
Feb 20, 2015 38.33 38.69 38.24 38.63 1,322,291 +0.21(+0.56%)
Feb 19, 2015 38.33 38.60 38.26 38.42 861,918 -0.15(-0.39%)
Feb 18, 2015 38.41 38.59 38.32 38.57 1,102,741 +0.02(+0.04%)
Feb 17, 2015 38.53 38.56 38.29 38.56 1,334,626 -0.09(-0.23%)
Feb 13, 2015 38.45 38.64 38.64 38.64 2,142,839 +0.38(+0.99%)
Feb 12, 2015 37.92 38.30 37.89 38.26 1,720,511 +0.76(+2.02%)
Feb 11, 2015 37.43 37.62 37.27 37.50 1,583,965 -0.25(-0.65%)
Feb 10, 2015 37.72 37.77 37.60 37.75 2,540,803 -0.09(-0.23%)
Feb 09, 2015 37.75 37.92 37.75 37.84 1,196,790 -0.06(-0.17%)
Feb 06, 2015 37.99 38.12 37.77 37.90 2,068,753 -0.62(-1.60%)
Feb 05, 2015 38.20 38.52 38.18 38.52 1,650,584 +0.24(+0.62%)
Feb 04, 2015 38.38 38.58 38.23 38.28 1,394,815 -0.17(-0.43%)
Feb 03, 2015 38.20 38.49 38.14 38.45 2,193,625 +0.64(+1.69%)
Feb 02, 2015 37.59 37.92 37.52 37.80 2,595,772 +0.62(+1.68%)
Jan 30, 2015 37.40 37.60 37.16 37.18 6,168,215 -0.92(-2.41%)
Jan 29, 2015 38.11 38.14 37.73 38.10 1,903,661 +0.06(+0.17%)
Jan 28, 2015 38.45 38.45 37.97 38.03 2,183,207 -0.42(-1.09%)
Jan 27, 2015 38.23 38.52 38.20 38.45 2,279,493 -0.15(-0.39%)
Jan 26, 2015 38.51 38.72 38.41 38.60 4,620,153 +0.02(+0.04%)
Jan 23, 2015 38.68 38.77 38.57 38.59 2,252,841 -0.27(-0.69%)
Jan 22, 2015 38.41 38.88 38.21 38.86 4,193,318 +0.69(+1.80%)
Jan 21, 2015 37.80 38.21 37.73 38.17 2,904,466 +0.74(+1.96%)
Jan 20, 2015 37.32 37.48 37.25 37.43 2,522,559 -0.07(-0.19%)
Jan 16, 2015 37.16 37.50 37.50 37.50 3,722,525 +0.26(+0.70%)
Jan 15, 2015 37.65 37.73 37.20 37.24 2,161,513 +0.02(+0.06%)
Jan 14, 2015 37.05 37.25 36.90 37.22 2,034,876 -0.16(-0.42%)
Jan 13, 2015 37.54 37.69 37.08 37.38 3,025,315 +0.30(+0.81%)
Jan 12, 2015 37.33 37.35 37.02 37.08 1,841,632 -0.28(-0.74%)
Jan 09, 2015 37.50 37.56 37.23 37.35 2,340,635 -0.13(-0.36%)
Jan 08, 2015 37.36 37.59 37.29 37.49 1,923,035 +0.66(+1.78%)
Jan 07, 2015 36.75 36.86 36.57 36.83 2,670,146 +0.74(+2.06%)
Jan 06, 2015 36.30 36.42 35.90 36.09 3,874,805 -0.19(-0.52%)
Jan 05, 2015 36.64 36.69 36.20 36.28 3,482,263 -0.56(-1.52%)
Jan 02, 2015 37.13 37.16 36.74 36.84 4,754,609 -0.35(-0.94%)
Dec 31, 2014 37.35 37.19 37.19 37.19 2,304,336 +0.01(+0.02%)
Dec 30, 2014 37.20 37.27 37.09 37.18 2,753,247 +0.02(+0.06%)
Dec 29, 2014 37.29 37.38 37.15 37.16 3,829,346 -0.15(-0.40%)
Dec 26, 2014 37.35 37.47 37.28 37.31 2,044,074 +0.28(+0.77%)
Dec 24, 2014 36.97 37.02 37.02 37.02 1,964,522 +0.10(+0.28%)
Dec 23, 2014 37.00 37.12 36.79 36.92 4,656,923 -0.32(-0.87%)
Dec 22, 2014 37.20 37.34 37.16 37.24 11,260,834 +0.43(+1.16%)
Dec 19, 2014 36.68 36.99 36.68 36.82 5,168,538 +0.19(+0.52%)
Dec 18, 2014 36.67 36.82 36.41 36.63 4,548,366 +0.35(+0.96%)
Dec 17, 2014 35.62 36.63 35.51 36.28 7,420,585 +0.85(+2.41%)
Dec 16, 2014 35.17 35.93 35.05 35.43 6,113,107 -0.10(-0.29%)
Dec 15, 2014 36.10 36.17 35.39 35.53 3,895,219 -0.55(-1.51%)
Dec 12, 2014 36.51 36.55 36.06 36.07 4,117,336 -0.55(-1.51%)
Dec 11, 2014 36.78 36.95 36.56 36.63 2,436,344 -0.30(-0.82%)
Dec 10, 2014 37.36 37.36 36.87 36.93 3,672,167 -0.50(-1.33%)
Dec 09, 2014 37.38 37.44 37.23 37.43 2,857,546 -0.34(-0.91%)
Dec 08, 2014 38.09 38.09 37.71 37.77 1,868,254 -0.55(-1.42%)
Dec 05, 2014 38.23 38.39 38.13 38.32 1,266,635 -0.05(-0.12%)
Dec 04, 2014 38.48 38.53 38.29 38.36 1,991,953 +0.07(+0.17%)
Dec 03, 2014 38.30 38.42 38.25 38.30 1,349,815 +0.13(+0.34%)
Dec 02, 2014 38.33 38.33 38.15 38.17 2,984,833 -0.02(-0.05%)
Dec 01, 2014 38.43 38.43 38.11 38.19 6,721,123 -0.62(-1.60%)
Nov 28, 2014 39.07 39.07 38.75 38.81 1,024,594 -0.68(-1.72%)
Nov 26, 2014 39.35 39.49 39.49 39.49 1,356,201 +0.44(+1.12%)
Nov 25, 2014 39.35 39.35 39.02 39.05 2,104,320 -0.22(-0.56%)
Nov 24, 2014 39.35 39.35 39.21 39.27 1,133,852 -0.27(-0.69%)
Nov 21, 2014 39.38 39.56 39.20 39.54 3,119,896 +1.07(+2.78%)
Nov 20, 2014 38.54 38.64 38.44 38.47 1,615,080 -0.08(-0.20%)
Nov 19, 2014 38.47 38.65 38.29 38.55 2,099,655 +0.01(+0.02%)
Nov 18, 2014 38.39 38.58 38.39 38.54 1,281,486 +0.19(+0.49%)
Nov 17, 2014 38.39 38.40 38.30 38.36 2,645,372 -0.37(-0.97%)
Nov 14, 2014 38.40 38.74 38.36 38.73 3,100,609 +0.28(+0.73%)
Nov 13, 2014 38.67 38.76 38.34 38.45 1,687,595 -0.08(-0.20%)
Nov 12, 2014 38.61 38.77 38.48 38.53 2,306,047 -0.09(-0.24%)
Nov 11, 2014 38.54 38.66 38.47 38.62 1,542,631 +0.00(+0.00%)
Nov 10, 2014 38.89 38.91 38.61 38.62 980,909 +0.07(+0.18%)
Nov 07, 2014 38.35 38.56 38.33 38.55 2,539,460 +0.23(+0.61%)
Nov 06, 2014 38.65 38.74 38.30 38.32 6,697,639 -0.47(-1.21%)
Nov 05, 2014 38.82 38.82 38.57 38.79 1,232,116 -0.30(-0.78%)
Nov 04, 2014 39.07 39.12 38.86 39.09 1,199,443 +0.02(+0.06%)
Nov 03, 2014 39.25 39.32 38.98 39.07 2,350,629 -0.25(-0.63%)
Oct 31, 2014 39.32 39.44 39.22 39.32 1,797,482 +0.12(+0.32%)
Oct 30, 2014 38.91 39.31 38.91 39.19 2,396,383 +0.39(+1.00%)
Oct 29, 2014 39.13 39.23 38.64 38.80 2,667,972 -0.04(-0.10%)
Oct 28, 2014 38.54 38.91 38.54 38.84 1,982,140 +0.71(+1.86%)
Oct 27, 2014 37.89 38.15 37.83 38.13 3,019,485 -0.36(-0.93%)
Oct 24, 2014 38.28 38.62 38.25 38.49 2,589,586 +0.23(+0.61%)
Oct 23, 2014 38.28 38.43 38.19 38.26 1,580,084 +0.04(+0.10%)
Oct 22, 2014 38.43 38.50 38.13 38.22 1,597,911 -0.23(-0.59%)
Oct 21, 2014 38.30 38.61 38.24 38.44 2,623,338 +0.13(+0.35%)
Oct 20, 2014 38.15 38.34 38.11 38.31 2,352,613 +0.13(+0.35%)
Oct 17, 2014 38.16 38.41 37.99 38.18 2,096,253 +0.35(+0.93%)
Oct 16, 2014 37.30 38.13 37.27 37.83 4,676,087 -0.31(-0.82%)
Oct 15, 2014 38.11 38.22 37.30 38.14 4,032,015 -0.39(-1.01%)
Oct 14, 2014 38.53 38.79 38.29 38.53 2,662,815 +0.12(+0.32%)
Oct 13, 2014 38.58 38.89 38.39 38.40 3,487,412 +0.37(+0.98%)
Oct 10, 2014 38.48 38.58 38.02 38.03 1,966,271 -0.84(-2.17%)
Oct 09, 2014 39.38 39.39 38.74 38.87 4,231,428 -0.61(-1.54%)
Oct 08, 2014 39.01 39.53 38.59 39.48 4,191,835 +0.58(+1.50%)
Oct 07, 2014 39.27 39.29 38.89 38.89 3,403,109 -0.41(-1.03%)
Oct 06, 2014 39.46 39.50 39.25 39.30 4,697,779 +0.49(+1.27%)
Oct 03, 2014 38.60 38.87 38.46 38.81 1,679,946 +0.32(+0.83%)
Oct 02, 2014 38.40 38.72 37.97 38.49 2,303,809 +0.13(+0.35%)
Oct 01, 2014 38.92 38.92 38.28 38.36 3,402,756 -0.65(-1.68%)
Sep 30, 2014 38.93 39.09 38.89 39.01 3,165,844 -0.04(-0.10%)
Sep 29, 2014 38.98 39.20 38.93 39.05 1,807,205 -0.79(-1.98%)
Sep 26, 2014 39.64 39.94 39.63 39.84 713,236 +0.23(+0.57%)
Sep 25, 2014 39.92 39.96 39.56 39.61 1,847,327 -0.90(-2.21%)
Sep 24, 2014 40.21 40.57 40.06 40.51 1,466,091 +0.58(+1.44%)
Sep 23, 2014 39.99 40.24 39.91 39.93 1,642,440 -0.24(-0.60%)
Sep 22, 2014 40.51 40.51 40.01 40.17 2,248,513 -0.60(-1.47%)
Sep 19, 2014 41.16 41.17 40.64 40.77 2,127,641 -0.23(-0.55%)
Sep 18, 2014 41.05 41.10 40.93 41.00 1,729,207 +0.09(+0.21%)
Sep 17, 2014 41.35 41.37 40.91 40.91 2,397,037 -0.40(-0.96%)
Sep 16, 2014 40.82 41.53 40.80 41.31 2,411,710 +0.44(+1.07%)
Sep 15, 2014 40.99 41.00 40.74 40.87 1,083,564 -0.19(-0.46%)
Sep 12, 2014 41.31 41.31 40.94 41.06 1,597,984 -0.42(-1.01%)
Sep 11, 2014 41.48 41.54 41.40 41.48 6,279,261 -0.27(-0.65%)
Sep 10, 2014 41.56 41.76 41.42 41.76 3,621,337 -0.09(-0.21%)
Sep 09, 2014 42.11 42.18 41.71 41.84 4,499,975 -0.50(-1.18%)
Sep 08, 2014 42.73 42.73 42.25 42.34 5,008,411 -0.45(-1.06%)
Sep 05, 2014 42.57 42.79 42.43 42.79 1,854,216 +0.35(+0.83%)
Sep 04, 2014 42.71 42.74 42.35 42.44 1,232,442 -0.14(-0.33%)
Sep 03, 2014 42.70 42.72 42.49 42.58 1,142,978 +0.53(+1.26%)
Sep 02, 2014 42.05 42.06 41.94 42.05 1,775,544 -0.02(-0.04%)
Aug 29, 2014 42.12 42.07 42.07 42.07 633,013 -0.01(-0.02%)
Aug 28, 2014 41.97 42.09 41.91 42.08 654,080 -0.33(-0.77%)
Aug 27, 2014 42.31 42.44 42.26 42.40 1,826,935 +0.12(+0.30%)
Aug 26, 2014 42.05 42.28 42.05 42.28 8,868,055 +0.23(+0.56%)
Aug 25, 2014 41.92 42.04 41.83 42.04 515,421 +0.28(+0.67%)
Aug 22, 2014 41.86 41.91 41.59 41.76 596,913 -0.04(-0.09%)
Aug 21, 2014 41.84 41.89 41.75 41.80 598,315 -0.12(-0.28%)
Aug 20, 2014 41.85 42.01 41.79 41.92 1,327,241 -0.11(-0.26%)
Aug 19, 2014 41.89 42.04 41.87 42.03 955,146 +0.23(+0.54%)
Aug 18, 2014 41.65 41.80 41.50 41.80 483,936 +0.35(+0.85%)
Aug 15, 2014 41.73 41.73 41.24 41.45 868,957 -0.10(-0.24%)
Aug 14, 2014 41.58 41.62 41.48 41.55 709,244 +0.05(+0.13%)
Aug 13, 2014 41.51 41.55 41.40 41.50 538,474 +0.25(+0.60%)
Aug 12, 2014 41.10 41.26 40.99 41.25 1,740,746 +0.02(+0.04%)
Aug 11, 2014 40.96 41.24 40.96 41.23 573,486 +0.48(+1.19%)
Aug 08, 2014 40.47 40.77 40.43 40.75 841,765 +0.37(+0.93%)
Aug 07, 2014 40.65 40.68 40.24 40.38 586,481 -0.17(-0.42%)
Aug 06, 2014 40.63 40.74 40.52 40.55 3,520,487 -0.20(-0.50%)
Aug 05, 2014 41.03 41.08 40.67 40.75 3,947,614 -0.64(-1.54%)
Aug 04, 2014 41.22 41.44 41.04 41.39 980,293 +0.36(+0.87%)
Aug 01, 2014 40.83 41.09 40.64 41.03 2,479,876 +0.32(+0.79%)
Jul 31, 2014 41.03 41.08 40.65 40.71 3,994,195 -0.76(-1.84%)
Jul 30, 2014 41.85 41.86 41.28 41.47 1,354,713 -0.18(-0.43%)
Jul 29, 2014 41.97 41.97 41.64 41.65 1,362,090 -0.29(-0.69%)
Jul 28, 2014 41.77 41.95 41.64 41.94 423,670 +0.30(+0.71%)
Jul 25, 2014 41.66 41.73 41.56 41.65 930,358 -0.17(-0.41%)
Jul 24, 2014 41.78 41.86 41.71 41.82 741,912 +0.16(+0.37%)
Jul 23, 2014 41.72 41.76 41.60 41.66 602,472 -0.01(-0.02%)
Jul 22, 2014 41.70 41.74 41.62 41.67 649,062 +0.41(+0.98%)
Jul 21, 2014 41.01 41.32 40.93 41.26 579,545 +0.13(+0.32%)
Jul 18, 2014 41.02 41.19 40.95 41.13 545,448 +0.62(+1.52%)
Jul 17, 2014 40.94 41.08 40.46 40.52 807,334 -0.74(-1.80%)
Jul 16, 2014 41.37 41.37 41.20 41.26 596,718 +0.12(+0.28%)
Jul 15, 2014 41.24 41.25 40.96 41.14 446,057 -0.05(-0.11%)
Jul 14, 2014 41.12 41.19 41.05 41.19 3,462,920 +0.30(+0.72%)
Jul 11, 2014 40.79 40.93 40.73 40.89 964,635 -0.02(-0.06%)
Jul 10, 2014 40.56 40.92 40.47 40.91 801,509 -0.21(-0.51%)
Jul 09, 2014 40.92 41.16 40.87 41.12 628,584 +0.23(+0.55%)
Jul 08, 2014 41.09 41.09 40.81 40.90 1,051,274 -0.18(-0.44%)
Jul 07, 2014 41.02 41.09 40.95 41.08 740,906 -0.02(-0.06%)
Jul 03, 2014 40.85 41.10 41.10 41.10 350,177 +0.23(+0.57%)
Jul 02, 2014 40.90 40.90 40.78 40.87 1,141,538 +0.23(+0.56%)
Jul 01, 2014 40.48 40.66 40.48 40.64 547,203 +0.34(+0.83%)
Jun 30, 2014 40.44 40.44 40.24 40.31 534,284 -0.08(-0.19%)
Jun 27, 2014 40.28 40.38 40.15 40.38 527,224 +0.12(+0.31%)
Jun 26, 2014 40.28 40.31 40.13 40.26 623,914 +0.04(+0.10%)
Jun 25, 2014 40.17 40.24 40.04 40.22 1,617,045 +0.11(+0.28%)
Jun 24, 2014 40.22 40.48 40.04 40.11 795,013 -0.02(-0.04%)
Jun 23, 2014 40.20 40.21 40.02 40.12 530,837 -0.10(-0.25%)
Jun 20, 2014 40.20 40.25 40.10 40.22 545,893 -0.09(-0.23%)
Jun 19, 2014 40.39 40.45 40.20 40.32 622,287 -0.18(-0.44%)
Jun 18, 2014 40.02 40.52 39.89 40.49 726,317 +0.43(+1.08%)
Jun 17, 2014 40.08 40.09 39.95 40.06 1,239,632 -0.03(-0.08%)
Jun 16, 2014 40.10 40.21 39.98 40.09 1,154,283 -0.19(-0.46%)
Jun 13, 2014 40.18 40.32 40.09 40.28 808,696 +0.01(+0.02%)
Jun 12, 2014 40.55 40.55 40.17 40.27 877,780 -0.15(-0.36%)
Jun 11, 2014 40.42 40.48 40.33 40.42 1,701,855 -0.13(-0.32%)
Jun 10, 2014 40.51 40.58 40.37 40.55 1,841,224 +0.32(+0.79%)
Jun 06, 2014 40.07 40.31 40.07 40.23 1,234,933 +0.39(+0.99%)
Jun 05, 2014 39.81 39.92 39.67 39.84 659,473 +0.36(+0.90%)
Jun 04, 2014 39.50 39.54 39.37 39.48 723,639 -0.17(-0.43%)
Jun 03, 2014 39.57 39.74 39.46 39.65 691,354 +0.15(+0.39%)
Jun 02, 2014 39.50 39.57 39.44 39.50 1,389,498 +0.12(+0.29%)
May 30, 2014 39.71 39.71 39.31 39.38 2,417,618 -0.44(-1.11%)
May 29, 2014 39.87 39.90 39.77 39.82 712,246 +0.09(+0.23%)
May 28, 2014 39.66 39.82 39.60 39.73 1,427,276 +0.21(+0.53%)
May 27, 2014 39.71 39.71 39.40 39.52 680,578 -0.33(-0.83%)
May 23, 2014 39.88 39.85 39.85 39.85 751,683 +0.05(+0.14%)
May 22, 2014 39.85 39.85 39.74 39.80 1,300,804 +0.22(+0.55%)
May 21, 2014 39.49 39.62 39.49 39.58 771,091 +0.30(+0.77%)
May 20, 2014 39.47 39.55 39.21 39.28 853,614 -0.36(-0.90%)
May 19, 2014 39.61 39.67 39.54 39.64 5,734,498 +0.02(+0.06%)
May 16, 2014 39.35 39.64 39.31 39.61 2,199,656 +0.46(+1.18%)
May 15, 2014 39.46 39.46 38.99 39.15 1,689,663 -0.32(-0.80%)
May 14, 2014 39.36 39.57 39.19 39.47 1,095,087 +0.25(+0.63%)
May 13, 2014 39.24 39.34 39.12 39.22 993,720 +0.13(+0.34%)
May 12, 2014 38.89 39.09 38.86 39.09 613,025 +0.53(+1.36%)
May 09, 2014 38.61 38.63 38.45 38.56 833,128 -0.03(-0.08%)
May 08, 2014 38.73 38.83 38.58 38.59 394,486 -0.04(-0.10%)
May 07, 2014 38.41 38.64 38.31 38.63 1,127,467 +0.17(+0.44%)
May 06, 2014 38.42 38.66 38.35 38.46 526,646 +0.14(+0.36%)
May 05, 2014 38.30 38.34 38.15 38.32 2,318,595 -0.15(-0.40%)
May 02, 2014 38.32 38.59 38.20 38.48 5,050,950 +0.12(+0.32%)
May 01, 2014 38.24 38.39 38.13 38.35 712,478 +0.05(+0.12%)
Apr 30, 2014 38.09 38.31 38.07 38.31 856,905 -0.02(-0.06%)
Apr 29, 2014 38.31 38.52 38.30 38.33 1,325,383 +0.20(+0.53%)
Apr 28, 2014 38.07 38.23 37.83 38.13 778,706 +0.20(+0.53%)
Apr 25, 2014 38.01 38.01 37.72 37.93 772,289 -0.50(-1.31%)
Apr 24, 2014 38.51 38.51 38.12 38.43 728,708 +0.05(+0.14%)
Apr 23, 2014 38.47 38.47 38.19 38.38 698,434 -0.26(-0.66%)
Apr 22, 2014 38.71 38.77 38.62 38.63 1,423,499 -0.10(-0.26%)
Apr 21, 2014 38.84 38.84 38.60 38.73 714,940 -0.13(-0.34%)
Apr 17, 2014 38.58 38.86 38.86 38.86 646,111 +0.29(+0.76%)
Apr 16, 2014 38.38 38.60 38.27 38.57 834,674 +0.42(+1.09%)
Apr 15, 2014 38.44 38.44 37.65 38.15 1,331,496 -0.45(-1.16%)
Apr 14, 2014 38.80 38.80 38.45 38.60 833,892 -0.08(-0.20%)
Apr 11, 2014 38.45 38.72 38.45 38.68 3,061,763 -0.01(-0.02%)
Apr 10, 2014 39.09 39.22 38.65 38.69 2,336,651 -0.41(-1.05%)
Apr 09, 2014 38.93 39.24 38.61 39.09 3,699,569 +0.34(+0.88%)
Apr 08, 2014 38.74 39.01 38.66 38.75 718,530 +0.44(+1.15%)
Apr 07, 2014 38.31 38.42 38.13 38.31 690,768 +0.12(+0.30%)
Apr 04, 2014 38.61 38.92 38.15 38.20 1,421,291 -0.06(-0.16%)
Apr 03, 2014 38.33 38.34 37.93 38.26 1,475,292 -0.23(-0.60%)
Apr 02, 2014 38.28 38.50 38.21 38.49 820,467 +0.16(+0.42%)
Apr 01, 2014 38.24 38.38 38.14 38.33 3,960,800 +0.39(+1.04%)
Mar 31, 2014 37.98 38.13 37.88 37.94 2,194,059 +0.25(+0.66%)
Mar 28, 2014 37.71 37.90 37.64 37.69 551,218 +0.25(+0.68%)
Mar 27, 2014 37.05 37.45 36.98 37.43 509,816 +0.46(+1.25%)
Mar 26, 2014 37.21 37.29 36.95 36.97 1,487,706 +0.03(+0.08%)
Mar 25, 2014 36.86 37.02 36.74 36.94 636,387 +0.43(+1.19%)
Mar 24, 2014 36.47 36.59 36.30 36.51 1,185,384 +0.19(+0.53%)
Mar 21, 2014 36.22 36.65 36.21 36.31 617,766 +0.22(+0.62%)
Mar 20, 2014 35.78 36.14 35.62 36.09 816,857 +0.09(+0.24%)
Mar 19, 2014 36.47 36.60 35.83 36.00 1,051,676 -0.68(-1.85%)
Mar 18, 2014 36.33 36.69 36.27 36.68 635,871 +0.48(+1.32%)
Mar 17, 2014 36.06 36.28 36.00 36.20 465,214 +0.40(+1.12%)
Mar 14, 2014 35.62 35.98 35.62 35.80 676,759 +0.23(+0.65%)
Mar 13, 2014 36.37 36.37 35.48 35.57 717,001 -0.68(-1.88%)
Mar 12, 2014 36.03 36.27 35.86 36.25 1,225,012 +0.07(+0.19%)
Mar 11, 2014 36.58 36.72 36.10 36.18 596,668 -0.35(-0.95%)
Mar 10, 2014 36.62 36.62 36.27 36.53 913,426 -0.27(-0.74%)
Mar 07, 2014 37.09 37.09 36.55 36.80 953,742 -0.43(-1.16%)
Mar 06, 2014 37.04 37.36 37.04 37.23 1,027,491 +0.48(+1.30%)
Mar 05, 2014 36.64 36.77 36.52 36.75 767,503 +0.10(+0.27%)
Mar 04, 2014 36.72 36.78 36.54 36.65 648,885 +0.55(+1.52%)
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.