Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.17 64.24 64.02 64.09 10,224,750 +0.85(+1.34%)
Aug 30, 2021 63.22 63.37 62.98 63.24 5,632,823 +0.11(+0.17%)
Aug 27, 2021 62.68 63.13 62.53 63.13 10,151,089 +0.82(+1.32%)
Aug 26, 2021 62.53 62.59 62.26 62.31 7,447,524 -0.61(-0.97%)
Aug 25, 2021 62.76 62.96 62.60 62.92 9,065,138 +0.14(+0.22%)
Aug 24, 2021 62.34 62.86 62.32 62.78 10,701,479 +1.30(+2.11%)
Aug 23, 2021 61.10 61.54 61.00 61.48 7,003,576 +0.93(+1.54%)
Aug 20, 2021 60.08 60.63 60.07 60.55 9,203,523 -0.07(-0.12%)
Aug 19, 2021 60.43 60.82 60.37 60.62 11,742,977 -0.99(-1.61%)
Aug 18, 2021 61.97 62.21 61.58 61.61 12,244,189 +0.05(+0.08%)
Aug 17, 2021 61.49 61.83 61.24 61.56 12,787,638 -1.12(-1.79%)
Aug 16, 2021 62.72 62.72 62.38 62.68 12,687,326 -0.54(-0.85%)
Aug 13, 2021 63.12 63.22 62.82 63.22 6,424,096 -0.17(-0.27%)
Aug 12, 2021 63.44 63.45 63.15 63.39 10,845,648 -0.51(-0.80%)
Aug 11, 2021 64.10 64.10 63.62 63.90 10,942,674 +0.12(+0.19%)
Aug 10, 2021 63.93 63.94 63.63 63.78 6,652,787 +0.09(+0.14%)
Aug 09, 2021 63.78 63.93 63.65 63.69 7,499,953 +0.14(+0.22%)
Aug 06, 2021 63.84 63.85 63.40 63.55 8,748,679 -0.52(-0.81%)
Aug 05, 2021 64.10 64.29 64.03 64.07 5,734,682 -0.10(-0.16%)
Aug 04, 2021 64.31 64.56 64.04 64.17 7,003,546 +0.26(+0.41%)
Aug 03, 2021 63.54 63.92 63.28 63.91 6,194,255 +0.28(+0.44%)
Aug 02, 2021 63.69 63.95 63.55 63.63 7,577,581 +0.42(+0.66%)
Jul 30, 2021 63.04 63.50 63.00 63.21 18,856,992 -0.56(-0.88%)
Jul 29, 2021 63.96 63.99 63.54 63.77 13,168,334 +0.27(+0.43%)
Jul 28, 2021 62.60 63.55 62.43 63.50 19,015,088 +1.56(+2.52%)
Jul 27, 2021 61.90 62.03 61.20 61.94 22,417,794 -1.22(-1.93%)
Jul 26, 2021 63.01 63.41 62.89 63.16 13,256,251 -1.07(-1.67%)
Jul 23, 2021 64.42 64.44 63.88 64.23 7,167,360 -0.88(-1.35%)
Jul 22, 2021 65.17 65.17 64.81 65.11 6,022,302 +0.13(+0.20%)
Jul 21, 2021 64.30 64.98 64.17 64.98 7,512,832 +0.43(+0.67%)
Jul 20, 2021 64.08 64.70 63.88 64.55 17,931,850 +0.20(+0.31%)
Jul 19, 2021 64.40 64.44 63.99 64.35 10,685,482 -1.02(-1.56%)
Jul 16, 2021 65.97 66.02 65.26 65.37 7,345,291 -0.51(-0.77%)
Jul 15, 2021 65.96 66.19 65.71 65.88 6,240,595 +0.17(+0.26%)
Jul 14, 2021 66.06 66.06 65.56 65.71 9,658,044 +0.29(+0.44%)
Jul 13, 2021 65.48 65.78 65.38 65.42 8,134,735 +0.00(+0.00%)
Jul 12, 2021 65.12 65.43 64.98 65.42 11,127,046 +0.12(+0.18%)
Jul 09, 2021 64.91 65.31 64.78 65.30 13,486,764 +1.01(+1.57%)
Jul 08, 2021 64.19 64.48 64.00 64.29 10,570,823 -1.28(-1.95%)
Jul 07, 2021 65.91 65.96 65.28 65.57 6,158,107 +0.05(+0.08%)
Jul 06, 2021 65.94 66.01 65.33 65.52 6,303,135 -1.16(-1.74%)
Jul 02, 2021 66.49 66.68 66.27 66.68 6,448,236 +0.01(+0.02%)
Jul 01, 2021 67.04 67.12 66.34 66.67 7,807,037 -0.32(-0.48%)
Jun 30, 2021 66.97 67.20 66.90 66.99 9,768,577 -0.47(-0.70%)
Jun 29, 2021 67.01 67.46 66.87 67.46 5,432,784 -0.02(-0.03%)
Jun 28, 2021 67.37 67.54 67.28 67.48 8,561,112 +0.11(+0.16%)
Jun 25, 2021 67.44 67.52 67.14 67.37 9,142,688 +0.48(+0.72%)
Jun 24, 2021 66.72 66.96 66.62 66.89 7,899,260 +0.58(+0.87%)
Jun 23, 2021 66.43 66.74 66.27 66.31 6,127,707 +0.39(+0.59%)
Jun 22, 2021 65.70 66.00 65.48 65.92 5,296,712 -0.25(-0.38%)
Jun 21, 2021 65.82 66.19 65.54 66.17 9,682,749 +0.35(+0.53%)
Jun 18, 2021 66.06 66.17 65.75 65.82 12,124,174 -0.54(-0.81%)
Jun 17, 2021 66.28 66.56 66.11 66.36 8,381,691 +0.42(+0.64%)
Jun 16, 2021 66.77 66.90 65.69 65.94 11,125,239 -0.92(-1.38%)
Jun 15, 2021 67.15 67.15 66.72 66.86 8,190,820 -0.46(-0.68%)
Jun 14, 2021 67.11 67.40 67.05 67.32 8,018,087 +0.24(+0.36%)
Jun 11, 2021 67.23 67.23 66.87 67.08 4,338,876 -0.23(-0.34%)
Jun 10, 2021 67.07 67.40 66.99 67.31 8,145,986 +0.08(+0.12%)
Jun 09, 2021 67.37 67.54 67.19 67.23 7,150,124 -0.17(-0.25%)
Jun 08, 2021 67.50 67.54 67.22 67.40 6,844,337 -0.34(-0.50%)
Jun 07, 2021 67.72 67.77 67.43 67.74 5,308,713 -0.30(-0.44%)
Jun 04, 2021 67.84 68.04 67.78 68.04 8,279,690 +0.66(+0.98%)
Jun 03, 2021 67.44 67.63 67.26 67.38 5,166,252 -0.76(-1.12%)
Jun 02, 2021 67.87 68.15 67.72 68.14 5,646,882 +0.14(+0.21%)
Jun 01, 2021 68.18 68.18 67.78 68.00 11,380,208 +1.35(+2.03%)
May 28, 2021 66.37 66.79 66.34 66.65 9,569,836 +0.41(+0.62%)
May 27, 2021 66.31 66.41 66.10 66.24 9,310,597 +0.04(+0.06%)
May 26, 2021 65.91 66.23 65.89 66.20 6,741,443 +0.53(+0.81%)
May 25, 2021 65.83 65.94 65.55 65.67 6,991,609 +0.63(+0.97%)
May 24, 2021 64.82 65.18 64.67 65.04 5,377,949 +0.56(+0.87%)
May 21, 2021 65.14 65.15 64.34 64.48 6,345,227 -0.69(-1.06%)
May 20, 2021 64.93 65.29 64.87 65.17 5,957,617 +0.37(+0.57%)
May 19, 2021 64.19 65.03 64.14 64.80 11,155,932 -0.19(-0.29%)
May 18, 2021 64.99 65.31 64.88 64.99 5,329,241 +0.88(+1.37%)
May 17, 2021 63.75 64.12 63.62 64.11 6,053,409 -0.09(-0.14%)
May 14, 2021 63.84 64.31 63.67 64.20 9,890,847 +1.03(+1.63%)
May 13, 2021 63.38 63.71 62.81 63.17 10,868,956 -0.02(-0.03%)
May 12, 2021 63.88 64.15 63.10 63.19 11,371,817 -1.80(-2.77%)
May 11, 2021 64.02 65.06 64.02 64.99 7,587,620 -0.23(-0.35%)
May 10, 2021 66.10 66.14 65.19 65.22 11,999,074 -1.16(-1.75%)
May 07, 2021 66.08 66.63 66.00 66.38 7,400,296 +0.73(+1.11%)
May 06, 2021 65.36 65.66 65.16 65.65 7,306,997 +0.62(+0.95%)
May 05, 2021 65.03 65.20 64.80 65.03 10,656,550 +0.30(+0.46%)
May 04, 2021 64.93 65.00 64.24 64.73 8,029,317 -0.74(-1.13%)
May 03, 2021 65.37 65.75 65.20 65.47 8,251,352 +0.00(+0.00%)
Apr 30, 2021 65.86 65.95 65.33 65.47 11,882,900 -1.11(-1.67%)
Apr 29, 2021 66.95 66.98 66.08 66.58 6,384,744 -0.17(-0.25%)
Apr 28, 2021 66.55 67.03 66.36 66.75 7,263,004 +0.48(+0.72%)
Apr 27, 2021 66.28 66.46 66.17 66.27 8,437,541 +0.02(+0.03%)
Apr 26, 2021 66.09 66.33 65.98 66.25 7,265,993 +0.12(+0.18%)
Apr 23, 2021 65.84 66.19 65.79 66.13 7,648,200 +0.91(+1.40%)
Apr 22, 2021 65.48 65.60 64.99 65.22 9,543,866 -0.26(-0.40%)
Apr 21, 2021 64.78 65.49 64.61 65.48 6,716,940 +0.45(+0.69%)
Apr 20, 2021 65.47 65.58 64.84 65.03 14,518,791 -0.48(-0.73%)
Apr 19, 2021 65.60 65.73 65.30 65.51 12,724,354 -0.18(-0.27%)
Apr 16, 2021 65.68 65.79 65.39 65.69 8,243,400 +0.18(+0.27%)
Apr 15, 2021 65.43 65.56 65.25 65.51 7,024,539 +0.56(+0.86%)
Apr 14, 2021 65.15 65.27 64.83 64.95 10,491,461 +0.36(+0.56%)
Apr 13, 2021 64.31 64.80 64.24 64.59 7,555,365 +0.24(+0.37%)
Apr 12, 2021 64.30 64.39 64.11 64.35 7,933,153 -0.40(-0.62%)
Apr 09, 2021 64.66 64.75 64.54 64.75 9,858,400 -0.55(-0.84%)
Apr 08, 2021 65.39 65.56 65.21 65.30 7,486,212 +0.58(+0.90%)
Apr 07, 2021 64.76 64.90 64.48 64.72 8,050,204 -0.88(-1.34%)
Apr 06, 2021 65.25 65.86 65.12 65.60 9,375,398 +0.35(+0.54%)
Apr 05, 2021 65.37 65.41 65.07 65.25 8,061,398 +0.18(+0.28%)
Apr 01, 2021 65.30 65.39 64.93 65.07 20,327,900 +0.71(+1.10%)
Mar 31, 2021 64.02 64.58 64.00 64.36 14,865,937 +0.29(+0.45%)
Mar 30, 2021 63.82 64.18 63.62 64.07 16,389,280 +0.24(+0.38%)
Mar 29, 2021 63.74 64.07 63.51 63.83 11,887,869 -0.41(-0.64%)
Mar 26, 2021 63.29 64.25 62.94 64.24 17,456,000 +1.53(+2.44%)
Mar 25, 2021 62.28 62.85 62.22 62.71 27,291,287 +0.30(+0.48%)
Mar 24, 2021 63.48 63.53 62.41 62.41 17,763,462 -1.43(-2.24%)
Mar 23, 2021 64.27 64.43 63.78 63.84 8,836,677 -1.20(-1.85%)
Mar 22, 2021 64.84 65.22 64.61 65.04 7,609,807 -0.12(-0.18%)
Mar 19, 2021 64.57 65.19 64.33 65.16 12,445,699 +0.67(+1.04%)
Mar 18, 2021 65.05 65.22 64.41 64.49 9,536,573 -1.09(-1.66%)
Mar 17, 2021 64.74 65.89 64.61 65.58 12,020,894 +0.02(+0.03%)
Mar 16, 2021 65.53 65.78 65.27 65.56 11,746,541 +0.32(+0.49%)
Mar 15, 2021 64.80 65.26 64.65 65.24 7,340,817 +0.17(+0.26%)
Mar 12, 2021 64.92 65.09 64.62 65.07 10,825,700 -1.14(-1.72%)
Mar 11, 2021 65.69 66.24 65.38 66.21 11,284,641 +1.96(+3.05%)
Mar 10, 2021 64.68 64.73 63.90 64.25 12,224,392 -0.18(-0.28%)
Mar 09, 2021 63.96 64.75 63.91 64.43 13,426,891 +1.25(+1.98%)
Mar 08, 2021 63.68 63.92 63.03 63.18 13,326,252 -1.66(-2.56%)
Mar 05, 2021 65.10 65.10 63.62 64.84 36,222,500 +0.60(+0.93%)
Mar 04, 2021 65.44 65.76 63.89 64.24 19,428,967 -1.44(-2.19%)
Mar 03, 2021 66.25 66.42 65.43 65.68 14,066,614 -0.10(-0.15%)
Mar 02, 2021 66.06 66.11 65.57 65.78 11,890,427 -0.66(-0.99%)
Mar 01, 2021 66.01 66.62 65.87 66.44 10,935,792 +1.71(+2.64%)
Feb 26, 2021 65.17 65.20 64.32 64.73 21,553,100 -0.83(-1.27%)
Feb 25, 2021 67.03 67.22 65.42 65.56 18,574,877 -1.45(-2.16%)
Feb 24, 2021 66.35 67.04 65.93 67.01 11,104,026 -0.41(-0.61%)
Feb 23, 2021 66.71 67.65 65.95 67.42 12,039,835 +0.34(+0.51%)
Feb 22, 2021 67.36 67.72 67.03 67.08 15,085,214 -1.97(-2.85%)
Feb 19, 2021 69.06 69.39 68.85 69.05 6,761,400 +0.46(+0.67%)
Feb 18, 2021 68.45 68.64 67.92 68.59 8,124,122 -0.86(-1.24%)
Feb 17, 2021 69.38 69.54 69.05 69.45 10,500,979 -0.01(-0.01%)
Feb 16, 2021 69.68 69.87 69.28 69.46 6,599,066 +0.19(+0.27%)
Feb 12, 2021 68.91 69.48 68.82 69.27 5,292,800 +0.10(+0.14%)
Feb 11, 2021 69.10 69.47 68.96 69.17 9,896,395 +0.69(+1.01%)
Feb 10, 2021 68.84 68.92 68.06 68.48 7,431,501 +0.24(+0.35%)
Feb 09, 2021 67.56 68.30 67.55 68.24 5,082,171 +0.66(+0.98%)
Feb 08, 2021 67.18 67.67 67.18 67.58 7,104,213 +0.19(+0.28%)
Feb 05, 2021 67.13 67.43 66.88 67.39 6,522,000 +0.51(+0.76%)
Feb 04, 2021 66.73 66.89 66.30 66.88 16,071,037 +0.01(+0.01%)
Feb 03, 2021 66.95 67.05 66.60 66.87 8,718,696 +0.34(+0.51%)
Feb 02, 2021 66.59 66.63 66.25 66.53 8,269,134 +0.91(+1.39%)
Feb 01, 2021 65.22 65.71 64.90 65.62 16,554,765 +1.79(+2.80%)
Jan 29, 2021 64.39 64.53 63.59 63.83 21,854,400 -1.70(-2.59%)
Jan 28, 2021 64.87 65.74 64.75 65.53 9,240,970 +0.46(+0.71%)
Jan 27, 2021 65.52 65.75 65.00 65.07 12,645,191 -1.79(-2.68%)
Jan 26, 2021 66.84 66.97 66.53 66.86 8,117,714 -0.48(-0.71%)
Jan 25, 2021 67.52 67.60 66.68 67.34 17,045,912 +0.49(+0.73%)
Jan 22, 2021 66.50 66.99 66.45 66.85 13,826,200 -0.61(-0.90%)
Jan 21, 2021 67.48 67.56 67.11 67.46 17,493,564 +0.23(+0.34%)
Jan 20, 2021 67.19 67.31 66.92 67.23 10,374,782 +1.16(+1.76%)
Jan 19, 2021 66.44 66.46 65.98 66.07 16,378,935 +0.94(+1.44%)
Jan 15, 2021 65.35 65.48 64.94 65.13 8,815,800 -0.88(-1.33%)
Jan 14, 2021 66.18 66.44 65.97 66.01 12,452,491 +0.61(+0.93%)
Jan 13, 2021 65.42 65.72 65.09 65.40 18,340,297 +0.13(+0.20%)
Jan 12, 2021 65.03 65.39 64.87 65.27 46,710,231 +0.60(+0.93%)
Jan 11, 2021 64.65 64.96 64.58 64.67 9,410,171 -0.87(-1.33%)
Jan 08, 2021 65.04 65.58 64.66 65.54 19,814,200 +1.62(+2.53%)
Jan 07, 2021 63.73 63.95 63.42 63.92 9,154,073 +0.50(+0.79%)
Jan 06, 2021 63.42 64.14 63.24 63.42 17,275,358 -0.47(-0.74%)
Jan 05, 2021 63.01 63.94 63.01 63.89 16,305,766 +1.35(+2.16%)
Jan 04, 2021 63.20 63.40 62.27 62.54 17,413,973 +0.50(+0.81%)
Dec 31, 2020 62.04 62.04 62.04 9,905,953 -0.06(-0.10%)
Dec 30, 2020 62.05 62.30 61.97 62.10 9,905,953 +0.81(+1.32%)
Dec 29, 2020 61.01 61.37 60.94 61.29 7,964,917 +0.79(+1.31%)
Dec 28, 2020 60.59 60.67 60.36 60.50 9,463,285 +0.18(+0.30%)
Dec 24, 2020 60.36 60.50 59.98 60.32 9,684,100 -0.17(-0.28%)
Dec 23, 2020 60.47 60.60 60.34 60.49 10,384,968 +0.59(+0.98%)
Dec 22, 2020 60.15 60.19 59.76 59.90 9,485,602 -0.43(-0.71%)
Dec 21, 2020 59.90 60.57 59.86 60.33 9,938,701 -0.81(-1.32%)
Dec 18, 2020 61.23 61.28 61.01 61.14 11,228,500 -0.20(-0.33%)
Dec 17, 2020 61.29 61.36 61.13 61.34 8,144,737 +0.46(+0.76%)
Dec 16, 2020 60.76 61.01 60.64 60.88 10,846,864 +0.23(+0.38%)
Dec 15, 2020 60.24 60.67 60.08 60.65 12,538,064 +0.66(+1.10%)
Dec 14, 2020 60.44 60.46 59.97 59.99 10,079,160 -1.02(-1.67%)
Dec 11, 2020 61.04 61.19 60.85 61.01 7,407,500 -0.39(-0.64%)
Dec 10, 2020 60.55 61.44 60.53 61.40 7,442,012 +0.76(+1.25%)
Dec 09, 2020 61.31 61.31 60.33 60.64 12,641,470 -0.45(-0.74%)
Dec 08, 2020 60.99 61.10 60.82 61.09 10,209,387 +0.02(+0.03%)
Dec 07, 2020 61.01 61.26 60.86 61.07 8,323,502 -0.04(-0.07%)
Dec 04, 2020 60.95 61.11 60.84 61.11 8,421,900 +0.63(+1.04%)
Dec 03, 2020 60.40 60.78 60.35 60.48 11,115,908 +0.61(+1.02%)
Dec 02, 2020 59.64 59.97 59.43 59.87 8,991,396 +0.11(+0.18%)
Dec 01, 2020 59.60 59.94 59.32 59.76 12,791,605 +1.14(+1.94%)
Nov 30, 2020 59.26 59.29 58.56 58.62 18,886,081 -1.48(-2.46%)
Nov 27, 2020 59.95 60.23 59.93 60.10 4,188,700 +0.57(+0.96%)
Nov 25, 2020 59.25 59.54 59.08 59.53 12,378,600 -0.29(-0.48%)
Nov 24, 2020 59.46 59.82 59.17 59.82 9,681,681 +0.83(+1.41%)
Nov 23, 2020 59.46 59.48 58.84 58.99 8,461,542 +0.19(+0.32%)
Nov 20, 2020 58.65 58.99 58.60 58.80 8,105,700 +0.29(+0.50%)
Nov 19, 2020 58.13 58.58 58.01 58.51 14,123,819 +0.12(+0.21%)
Nov 18, 2020 58.80 58.81 58.37 58.39 8,584,214 -0.15(-0.26%)
Nov 17, 2020 58.27 58.69 58.17 58.54 9,881,389 -0.06(-0.10%)
Nov 16, 2020 58.51 58.77 58.40 58.60 11,209,706 +0.75(+1.30%)
Nov 13, 2020 57.73 57.90 57.47 57.85 12,477,400 +0.79(+1.38%)
Nov 12, 2020 57.61 57.81 56.92 57.06 15,836,077 -0.42(-0.73%)
Nov 11, 2020 57.06 57.56 56.95 57.48 12,125,188 +0.33(+0.58%)
Nov 10, 2020 57.55 57.67 56.87 57.15 15,631,480 -0.64(-1.11%)
Nov 09, 2020 59.17 59.21 57.73 57.79 27,904,087 +0.46(+0.80%)
Nov 06, 2020 56.97 57.50 56.84 57.33 29,105,800 +0.25(+0.44%)
Nov 05, 2020 57.00 57.27 56.56 57.08 19,979,223 +0.97(+1.73%)
Nov 04, 2020 55.17 56.29 55.07 56.11 21,707,748 +1.63(+2.99%)
Nov 03, 2020 54.30 54.59 54.11 54.48 18,705,073 +0.28(+0.52%)
Nov 02, 2020 54.05 54.20 53.74 54.20 11,552,756 +0.73(+1.37%)
Oct 30, 2020 53.71 53.78 53.18 53.47 14,455,900 -0.64(-1.18%)
Oct 29, 2020 53.81 54.30 53.62 54.11 10,696,455 +0.47(+0.88%)
Oct 28, 2020 54.08 54.14 53.57 53.64 18,002,556 -1.32(-2.40%)
Oct 27, 2020 54.83 55.08 54.67 54.96 11,950,284 +0.24(+0.44%)
Oct 26, 2020 54.78 55.07 54.26 54.72 17,959,605 -0.70(-1.26%)
Oct 23, 2020 55.21 55.45 54.95 55.42 17,449,000 +0.29(+0.53%)
Oct 22, 2020 55.23 55.29 54.88 55.13 32,072,525 -0.06(-0.11%)
Oct 21, 2020 55.07 55.45 55.00 55.19 40,660,625 +0.21(+0.38%)
Oct 20, 2020 54.65 55.23 54.65 54.98 29,364,850 +0.62(+1.14%)
Oct 19, 2020 54.62 54.84 54.22 54.36 9,862,088 -0.11(-0.20%)
Oct 16, 2020 54.47 54.61 54.29 54.47 6,997,500 +0.23(+0.42%)
Oct 15, 2020 53.89 54.33 53.82 54.24 8,764,207 -0.43(-0.79%)
Oct 14, 2020 55.00 55.12 54.64 54.67 8,262,670 -0.34(-0.62%)
Oct 13, 2020 55.06 55.08 54.73 55.01 6,294,542 -0.25(-0.45%)
Oct 12, 2020 55.07 55.37 54.95 55.26 6,013,160 +0.40(+0.73%)
Oct 09, 2020 54.57 54.96 54.45 54.86 6,467,400 +0.42(+0.77%)
Oct 08, 2020 54.22 54.51 54.10 54.44 4,867,558 +0.42(+0.78%)
Oct 07, 2020 53.94 54.18 53.79 54.02 8,270,808 +0.59(+1.10%)
Oct 06, 2020 53.57 53.86 53.28 53.43 9,405,930 +0.08(+0.15%)
Oct 05, 2020 52.95 53.38 52.95 53.35 6,084,379 +0.70(+1.33%)
Oct 02, 2020 52.47 53.12 52.43 52.65 7,253,100 -0.65(-1.22%)
Oct 01, 2020 53.17 53.31 52.85 53.30 11,458,134 +0.50(+0.95%)
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%)
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.