Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

59.79 USD -0.92 (-1.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.61 45.75 45.39 45.61 7,045,950 +0.25(+0.55%)
Sep 29, 2016 45.90 45.99 45.21 45.36 6,747,579 -0.80(-1.73%)
Sep 28, 2016 45.84 46.18 45.45 46.16 5,202,297 +0.40(+0.87%)
Sep 27, 2016 45.44 45.76 45.27 45.76 4,552,964 +0.64(+1.42%)
Sep 26, 2016 45.36 45.43 45.10 45.12 3,198,189 -0.58(-1.27%)
Sep 23, 2016 45.98 46.06 45.70 45.70 5,934,987 -0.60(-1.30%)
Sep 22, 2016 46.38 46.54 46.16 46.30 12,461,453 +0.25(+0.54%)
Sep 21, 2016 45.29 46.09 45.16 46.05 7,899,377 +1.23(+2.74%)
Sep 20, 2016 45.12 45.15 44.82 44.82 3,973,899 +0.02(+0.04%)
Sep 19, 2016 45.01 45.16 44.76 44.80 4,158,191 +0.30(+0.67%)
Sep 16, 2016 44.42 44.55 44.10 44.50 5,618,479 -0.27(-0.60%)
Sep 15, 2016 44.39 44.87 44.15 44.77 8,193,678 +0.75(+1.70%)
Sep 14, 2016 44.00 44.47 43.98 44.02 13,256,758 +0.17(+0.39%)
Sep 13, 2016 44.27 44.41 43.63 43.85 12,658,409 -1.12(-2.49%)
Sep 12, 2016 44.05 45.08 43.97 44.97 6,823,864 +0.37(+0.83%)
Sep 09, 2016 45.41 45.44 44.60 44.60 7,019,319 -1.45(-3.15%)
Sep 08, 2016 46.24 46.35 46.01 46.05 6,701,238 -0.17(-0.37%)
Sep 07, 2016 46.34 46.36 46.12 46.22 11,295,840 -0.07(-0.15%)
Sep 06, 2016 45.99 46.38 45.93 46.29 15,342,831 +0.93(+2.05%)
Sep 02, 2016 45.30 45.36 45.36 45.36 10,920,200 +0.60(+1.34%)
Sep 01, 2016 44.41 44.76 44.37 44.76 8,896,135 +0.35(+0.79%)
Aug 31, 2016 44.65 44.69 44.30 44.41 10,875,397 -0.47(-1.05%)
Aug 30, 2016 45.05 45.15 44.80 44.88 6,698,323 -0.05(-0.11%)
Aug 29, 2016 44.68 45.01 44.60 44.93 6,070,426 +0.31(+0.69%)
Aug 26, 2016 45.09 45.53 44.30 44.62 8,545,305 -0.33(-0.73%)
Aug 25, 2016 44.82 45.00 44.74 44.95 7,488,690 +0.02(+0.04%)
Aug 24, 2016 44.82 45.00 44.70 44.93 4,473,264 +0.12(+0.27%)
Aug 23, 2016 45.38 45.47 44.81 44.81 4,055,124 -0.16(-0.36%)
Aug 22, 2016 45.17 45.18 44.87 44.97 6,365,065 -0.62(-1.36%)
Aug 19, 2016 45.32 45.62 45.19 45.59 7,340,450 -0.26(-0.57%)
Aug 18, 2016 45.72 45.85 45.59 45.85 4,659,931 +0.39(+0.86%)
Aug 17, 2016 45.31 45.52 45.00 45.46 8,162,782 -0.22(-0.48%)
Aug 16, 2016 45.85 45.85 45.58 45.68 4,195,438 -0.25(-0.54%)
Aug 15, 2016 45.76 46.03 45.76 45.93 3,600,494 +0.46(+1.01%)
Aug 12, 2016 45.49 45.60 45.29 45.47 4,069,914 -0.15(-0.33%)
Aug 11, 2016 45.25 45.63 45.21 45.62 4,865,898 +0.54(+1.20%)
Aug 10, 2016 45.31 45.33 44.97 45.08 2,988,898 -0.02(-0.04%)
Aug 09, 2016 44.91 45.24 44.91 45.10 4,522,547 +0.33(+0.74%)
Aug 08, 2016 44.74 44.83 44.70 44.77 2,601,563 +0.28(+0.63%)
Aug 05, 2016 44.27 44.51 44.19 44.49 2,006,633 +0.48(+1.09%)
Aug 04, 2016 43.83 44.16 43.78 44.01 3,323,904 +0.25(+0.57%)
Aug 03, 2016 43.34 43.78 43.25 43.76 2,235,968 +0.14(+0.32%)
Aug 02, 2016 43.88 43.94 43.31 43.62 7,443,640 -0.25(-0.57%)
Aug 01, 2016 44.18 44.18 43.85 43.87 4,583,282 -0.10(-0.23%)
Jul 29, 2016 43.79 44.03 43.60 43.97 7,389,082 +0.26(+0.59%)
Jul 28, 2016 43.70 43.74 43.48 43.71 4,413,117 +0.01(+0.02%)
Jul 27, 2016 43.72 43.84 43.31 43.70 5,891,653 +0.14(+0.32%)
Jul 26, 2016 43.50 43.65 43.41 43.56 8,469,845 +0.30(+0.69%)
Jul 25, 2016 43.53 43.53 43.21 43.26 2,019,613 -0.41(-0.94%)
Jul 22, 2016 43.53 43.69 43.40 43.67 2,992,241 +0.30(+0.69%)
Jul 21, 2016 43.38 43.56 43.24 43.37 3,448,167 -0.10(-0.23%)
Jul 20, 2016 43.35 43.56 43.25 43.47 2,562,113 +0.23(+0.53%)
Jul 19, 2016 43.37 43.37 43.13 43.24 4,060,898 -0.43(-0.98%)
Jul 18, 2016 43.17 43.68 43.17 43.67 5,493,135 +0.34(+0.78%)
Jul 15, 2016 43.43 43.43 43.17 43.33 11,761,417 -0.09(-0.21%)
Jul 14, 2016 43.33 43.54 43.21 43.42 7,184,437 +0.59(+1.38%)
Jul 13, 2016 42.92 42.96 42.60 42.83 5,141,268 -0.10(-0.23%)
Jul 12, 2016 42.86 43.03 42.76 42.93 5,969,110 +0.62(+1.47%)
Jul 11, 2016 42.24 42.48 42.24 42.31 6,756,279 +0.34(+0.81%)
Jul 08, 2016 41.61 41.99 41.13 41.97 4,561,515 +0.84(+2.04%)
Jul 07, 2016 41.42 41.53 41.02 41.13 4,760,608 -0.06(-0.15%)
Jul 06, 2016 40.78 41.24 40.62 41.19 5,126,235 -0.16(-0.39%)
Jul 05, 2016 41.66 41.66 41.26 41.35 5,275,967 -0.80(-1.90%)
Jul 01, 2016 42.05 42.15 42.15 42.15 5,498,000 +0.31(+0.74%)
Jun 30, 2016 41.57 41.88 41.39 41.84 7,259,321 +0.45(+1.09%)
Jun 29, 2016 41.16 41.40 41.09 41.39 5,285,745 +0.96(+2.37%)
Jun 28, 2016 40.26 40.44 40.04 40.43 7,476,069 +1.16(+2.95%)
Jun 27, 2016 39.65 39.65 38.86 39.27 8,940,579 -0.46(-1.16%)
Jun 24, 2016 39.82 40.65 39.63 39.73 13,088,953 -2.47(-5.85%)
Jun 23, 2016 41.81 42.22 41.61 42.20 6,261,667 +0.98(+2.38%)
Jun 22, 2016 41.40 41.52 41.20 41.22 9,839,887 -0.34(-0.82%)
Jun 21, 2016 41.46 41.66 41.23 41.56 4,673,776 +0.33(+0.80%)
Jun 20, 2016 41.33 41.51 41.20 41.23 5,223,465 +0.67(+1.65%)
Jun 17, 2016 40.54 40.59 40.28 40.56 6,183,201 +0.06(+0.15%)
Jun 16, 2016 39.99 40.50 39.69 40.50 4,744,293 -0.10(-0.25%)
Jun 15, 2016 40.61 40.97 40.53 40.60 7,689,637 +0.36(+0.89%)
Jun 14, 2016 40.26 40.43 39.94 40.24 5,315,474 -0.12(-0.30%)
Jun 13, 2016 40.44 40.72 40.31 40.36 4,063,786 -0.57(-1.39%)
Jun 10, 2016 41.13 41.26 40.81 40.93 4,730,184 -0.98(-2.34%)
Jun 09, 2016 41.88 41.98 41.78 41.91 3,314,097 -0.47(-1.11%)
Jun 08, 2016 42.34 42.45 42.24 42.38 4,236,473 +0.30(+0.71%)
Jun 07, 2016 41.95 42.15 41.95 42.08 5,899,446 +0.39(+0.94%)
Jun 06, 2016 41.53 41.79 41.47 41.69 9,798,677 +0.33(+0.80%)
Jun 03, 2016 41.20 41.38 40.97 41.36 6,762,695 +0.57(+1.40%)
Jun 02, 2016 40.50 40.82 40.39 40.79 3,636,917 +0.31(+0.77%)
Jun 01, 2016 40.37 40.56 40.26 40.48 3,793,920 +0.01(+0.02%)
May 31, 2016 40.59 40.65 40.38 40.47 6,992,606 +0.03(+0.07%)
May 27, 2016 40.56 40.44 40.44 40.44 3,334,700 +0.00(+0.00%)
May 26, 2016 40.49 40.55 40.26 40.44 5,599,684 +0.23(+0.57%)
May 25, 2016 40.14 40.37 40.11 40.21 8,510,543 +0.39(+0.98%)
May 24, 2016 39.61 39.87 39.58 39.82 4,683,082 +0.39(+0.99%)
May 23, 2016 39.46 39.64 39.39 39.43 7,446,203 -0.09(-0.23%)
May 20, 2016 39.51 39.60 39.42 39.52 9,181,360 +0.36(+0.92%)
May 19, 2016 39.17 39.22 38.90 39.16 13,545,725 -0.32(-0.81%)
May 18, 2016 40.65 40.65 39.25 39.48 36,141,382 -0.31(-0.78%)
May 17, 2016 39.92 40.08 39.69 39.79 7,790,627 -0.16(-0.40%)
May 16, 2016 39.88 40.08 39.82 39.95 2,914,185 +0.43(+1.09%)
May 13, 2016 39.91 40.04 39.43 39.52 3,169,142 -0.69(-1.72%)
May 12, 2016 40.55 40.57 40.07 40.21 4,056,902 -0.12(-0.30%)
May 11, 2016 40.35 40.58 40.23 40.33 3,660,163 -0.09(-0.22%)
May 10, 2016 40.09 40.43 40.02 40.42 5,269,877 +0.79(+1.99%)
May 09, 2016 40.10 40.10 39.55 39.63 3,788,686 -0.56(-1.39%)
May 06, 2016 39.98 40.31 39.92 40.19 3,348,966 +0.07(+0.17%)
May 05, 2016 40.47 40.55 40.00 40.12 4,341,092 -0.01(-0.02%)
May 04, 2016 40.50 40.51 40.07 40.13 6,120,285 -0.59(-1.45%)
May 03, 2016 41.10 41.12 40.67 40.72 6,784,276 -1.08(-2.58%)
May 02, 2016 41.88 41.90 41.60 41.80 6,434,120 -0.10(-0.24%)
Apr 29, 2016 41.95 42.09 41.56 41.90 4,567,999 -0.17(-0.40%)
Apr 28, 2016 42.06 42.40 41.97 42.07 2,749,884 -0.38(-0.90%)
Apr 27, 2016 42.09 42.53 41.96 42.45 3,735,454 +0.22(+0.52%)
Apr 26, 2016 42.15 42.25 42.01 42.23 4,556,563 +0.38(+0.91%)
Apr 25, 2016 42.00 42.04 41.77 41.85 3,176,557 -0.23(-0.55%)
Apr 22, 2016 42.16 42.41 42.01 42.08 4,766,588 -0.22(-0.52%)
Apr 21, 2016 42.63 42.63 42.23 42.30 3,531,275 -0.44(-1.03%)
Apr 20, 2016 42.60 42.94 42.46 42.74 4,691,255 -0.23(-0.54%)
Apr 19, 2016 42.68 43.03 42.68 42.97 5,783,530 +0.65(+1.54%)
Apr 18, 2016 41.99 42.49 41.89 42.32 5,618,712 +0.20(+0.47%)
Apr 15, 2016 42.25 42.31 42.10 42.12 3,320,937 -0.22(-0.52%)
Apr 14, 2016 42.45 42.46 42.26 42.34 5,362,891 -0.18(-0.42%)
Apr 13, 2016 42.43 42.53 42.28 42.52 6,655,677 +0.69(+1.65%)
Apr 12, 2016 41.40 41.94 41.20 41.83 6,323,781 +0.63(+1.53%)
Apr 11, 2016 41.33 41.51 41.19 41.20 4,374,570 +0.49(+1.20%)
Apr 08, 2016 40.91 40.96 40.62 40.71 3,271,081 +0.64(+1.60%)
Apr 07, 2016 40.36 40.38 39.95 40.07 3,770,711 -0.78(-1.91%)
Apr 06, 2016 40.28 40.85 40.14 40.85 4,868,518 +0.52(+1.29%)
Apr 05, 2016 40.51 40.60 40.26 40.33 4,394,504 -0.77(-1.87%)
Apr 04, 2016 41.51 41.53 41.05 41.10 3,092,868 -0.44(-1.06%)
Apr 01, 2016 40.84 41.60 40.69 41.54 6,531,599 -0.08(-0.19%)
Mar 31, 2016 41.87 41.94 41.55 41.62 4,879,066 -0.06(-0.14%)
Mar 30, 2016 41.84 42.01 41.65 41.68 3,197,376 +0.46(+1.12%)
Mar 29, 2016 40.50 41.25 40.39 41.22 2,537,148 +0.50(+1.23%)
Mar 28, 2016 40.63 40.72 40.52 40.72 2,133,207 +0.15(+0.37%)
Mar 24, 2016 40.35 40.57 40.57 40.57 3,272,300 -0.08(-0.20%)
Mar 23, 2016 41.04 41.04 40.63 40.65 4,143,715 -0.70(-1.69%)
Mar 22, 2016 41.14 41.52 41.08 41.35 3,572,179 -0.10(-0.24%)
Mar 21, 2016 41.26 41.51 41.24 41.45 2,636,273 +0.16(+0.39%)
Mar 18, 2016 41.36 41.50 41.27 41.29 4,202,037 +0.13(+0.32%)
Mar 17, 2016 40.30 41.23 40.61 41.16 3,778,805 +0.86(+2.13%)
Mar 16, 2016 39.22 40.39 39.15 40.30 4,700,393 +0.78(+1.97%)
Mar 15, 2016 39.50 39.53 39.31 39.52 2,298,355 -0.57(-1.42%)
Mar 14, 2016 40.20 40.31 39.97 40.09 3,141,847 -0.29(-0.72%)
Mar 11, 2016 40.06 40.41 40.05 40.38 3,771,806 +0.86(+2.18%)
Mar 10, 2016 39.67 39.75 38.98 39.52 6,019,402 +0.09(+0.23%)
Mar 09, 2016 39.41 39.68 39.35 39.43 4,582,142 +0.21(+0.54%)
Mar 08, 2016 39.39 39.46 39.07 39.22 6,104,502 -0.63(-1.58%)
Mar 07, 2016 39.55 40.05 39.52 39.85 4,727,820 -0.09(-0.23%)
Mar 04, 2016 39.55 40.10 39.46 39.94 7,831,534 +0.78(+1.99%)
Mar 03, 2016 38.77 39.17 38.72 39.16 3,624,761 +0.38(+0.98%)
Mar 02, 2016 38.28 38.78 38.24 38.78 5,338,009 +0.48(+1.25%)
Mar 01, 2016 37.76 38.31 37.63 38.30 4,321,080 +1.32(+3.57%)
Feb 29, 2016 37.07 37.32 36.97 36.98 7,779,501 +0.30(+0.82%)
Feb 26, 2016 37.25 37.26 36.65 36.68 4,238,417 -0.37(-1.00%)
Feb 25, 2016 36.82 37.08 36.61 37.05 5,228,455 +0.12(+0.32%)
Feb 24, 2016 36.41 37.06 36.24 36.93 4,996,954 -0.06(-0.16%)
Feb 23, 2016 37.48 37.49 36.95 36.99 3,547,833 -0.77(-2.04%)
Feb 22, 2016 37.47 37.77 37.41 37.76 4,645,439 +0.89(+2.41%)
Feb 19, 2016 36.81 37.05 36.70 36.87 4,017,627 -0.15(-0.41%)
Feb 18, 2016 37.33 37.34 36.93 37.02 4,327,261 -0.23(-0.62%)
Feb 17, 2016 36.74 37.32 36.74 37.25 5,428,764 +0.72(+1.97%)
Feb 16, 2016 36.46 36.56 36.26 36.53 6,888,966 +0.74(+2.07%)
Feb 12, 2016 35.47 35.79 35.79 35.79 4,981,900 +0.52(+1.47%)
Feb 11, 2016 35.13 35.47 34.97 35.27 9,592,357 -0.56(-1.56%)
Feb 10, 2016 36.13 36.48 35.83 35.83 9,542,251 +0.15(+0.42%)
Feb 09, 2016 35.60 36.06 35.34 35.68 8,753,245 -0.50(-1.38%)
Feb 08, 2016 36.21 36.31 35.74 36.18 8,285,118 -0.47(-1.28%)
Feb 05, 2016 37.02 37.03 36.50 36.65 6,399,702 -0.40(-1.08%)
Feb 04, 2016 37.10 37.50 36.85 37.05 9,343,438 +0.22(+0.60%)
Feb 03, 2016 36.29 36.87 35.65 36.83 12,832,258 +0.92(+2.56%)
Feb 02, 2016 36.44 36.46 35.81 35.91 7,342,660 -1.11(-3.00%)
Feb 01, 2016 36.84 37.09 36.64 37.02 5,276,724 -0.32(-0.86%)
Jan 29, 2016 36.78 37.35 36.66 37.34 7,764,150 +1.13(+3.12%)
Jan 28, 2016 36.29 36.38 35.92 36.21 7,631,179 +0.53(+1.49%)
Jan 27, 2016 35.81 36.18 35.45 35.68 6,207,731 -0.15(-0.42%)
Jan 26, 2016 35.53 35.90 35.48 35.83 4,285,831 +0.47(+1.33%)
Jan 25, 2016 35.71 35.84 35.33 35.36 6,726,364 -0.58(-1.61%)
Jan 22, 2016 35.84 35.94 35.60 35.94 13,047,303 +1.09(+3.13%)
Jan 21, 2016 34.76 35.26 34.44 34.85 7,856,633 +0.16(+0.46%)
Jan 20, 2016 34.62 34.93 33.91 34.69 9,857,802 -0.75(-2.12%)
Jan 19, 2016 35.79 35.79 35.18 35.44 6,732,290 +0.58(+1.66%)
Jan 15, 2016 34.97 34.86 34.86 34.86 8,378,200 -1.50(-4.13%)
Jan 14, 2016 35.91 36.45 35.67 36.36 8,974,538 +0.46(+1.28%)
Jan 13, 2016 36.73 36.77 35.80 35.90 8,054,381 -0.39(-1.07%)
Jan 12, 2016 36.44 36.63 36.03 36.29 7,252,925 +0.03(+0.08%)
Jan 11, 2016 36.59 36.59 35.92 36.26 6,296,024 -0.04(-0.11%)
Jan 08, 2016 36.92 37.00 36.23 36.30 8,229,543 -0.35(-0.95%)
Jan 07, 2016 36.99 37.33 36.63 36.65 8,851,560 -1.14(-3.02%)
Jan 06, 2016 37.81 38.02 37.64 37.79 6,487,095 -0.69(-1.79%)
Jan 05, 2016 38.55 38.58 38.36 38.48 5,367,173 +0.09(+0.23%)
Jan 04, 2016 38.42 38.42 38.04 38.39 6,750,871 -1.00(-2.54%)
Dec 31, 2015 39.51 39.39 39.39 39.39 6,550,300 -0.06(-0.15%)
Dec 30, 2015 39.65 39.71 39.42 39.45 5,423,185 -0.57(-1.42%)
Dec 29, 2015 40.10 40.14 39.94 40.02 6,215,855 +0.08(+0.20%)
Dec 28, 2015 39.94 39.96 39.76 39.94 4,566,129 -0.23(-0.57%)
Dec 24, 2015 40.15 40.17 40.17 40.17 2,660,400 -0.17(-0.42%)
Dec 23, 2015 40.10 40.35 40.10 40.34 8,273,832 +0.48(+1.20%)
Dec 22, 2015 39.57 39.86 39.52 39.86 7,572,270 +0.33(+0.83%)
Dec 21, 2015 39.67 39.67 39.29 39.53 6,684,296 -0.21(-0.53%)
Dec 18, 2015 40.01 40.02 39.73 39.74 7,148,822 -0.15(-0.38%)
Dec 17, 2015 40.34 40.41 39.87 39.89 7,386,043 -0.47(-1.16%)
Dec 16, 2015 39.96 40.56 39.77 40.36 10,533,273 +0.70(+1.77%)
Dec 15, 2015 39.51 39.76 39.47 39.66 8,725,507 +0.63(+1.61%)
Dec 14, 2015 38.86 39.05 38.51 39.03 8,865,889 +0.56(+1.46%)
Dec 11, 2015 38.75 38.76 38.42 38.47 7,986,055 -1.05(-2.66%)
Dec 10, 2015 39.73 39.87 39.47 39.52 7,570,819 -0.29(-0.73%)
Dec 09, 2015 40.00 40.37 39.70 39.81 7,878,699 -0.36(-0.90%)
Dec 08, 2015 39.82 40.17 39.70 40.17 6,626,855 -0.46(-1.13%)
Dec 07, 2015 40.92 40.92 40.52 40.63 6,146,079 -0.65(-1.57%)
Dec 04, 2015 40.77 41.33 40.70 41.28 4,102,217 +0.26(+0.63%)
Dec 03, 2015 41.39 41.40 40.85 41.02 6,460,200 -0.22(-0.53%)
Dec 02, 2015 41.48 41.48 41.05 41.24 4,595,293 -0.46(-1.10%)
Dec 01, 2015 41.54 41.70 41.46 41.70 5,349,098 +0.33(+0.80%)
Nov 30, 2015 41.20 41.39 41.12 41.37 5,823,684 -0.03(-0.07%)
Nov 27, 2015 41.67 41.67 41.34 41.40 1,168,450 -0.79(-1.87%)
Nov 25, 2015 42.24 42.19 42.19 42.19 3,440,900 -0.24(-0.57%)
Nov 24, 2015 42.02 42.51 41.95 42.43 4,272,255 +0.17(+0.40%)
Nov 23, 2015 42.40 42.49 42.18 42.26 4,648,386 -0.35(-0.82%)
Nov 20, 2015 42.56 42.78 42.49 42.61 6,221,985 +0.40(+0.95%)
Nov 19, 2015 42.14 42.31 42.05 42.21 6,256,718 +0.33(+0.79%)
Nov 18, 2015 41.42 41.92 41.35 41.88 6,579,235 +0.42(+1.01%)
Nov 17, 2015 41.61 41.66 41.36 41.46 2,969,236 -0.10(-0.24%)
Nov 16, 2015 40.88 41.57 40.83 41.56 4,159,701 +0.76(+1.86%)
Nov 13, 2015 41.18 41.19 40.67 40.80 4,418,738 -0.53(-1.28%)
Nov 12, 2015 41.59 41.78 41.29 41.33 2,848,849 -0.43(-1.03%)
Nov 11, 2015 41.95 41.95 41.65 41.76 1,921,595 +0.10(+0.24%)
Nov 10, 2015 41.67 41.72 41.45 41.66 3,014,990 -0.13(-0.31%)
Nov 09, 2015 42.23 42.33 41.72 41.79 5,295,769 -1.05(-2.45%)
Nov 06, 2015 42.50 42.88 42.28 42.84 3,686,979 -0.51(-1.18%)
Nov 05, 2015 43.34 43.50 43.16 43.35 3,520,014 -0.01(-0.02%)
Nov 04, 2015 43.87 43.91 43.22 43.36 3,201,490 -0.30(-0.69%)
Nov 03, 2015 43.01 43.79 43.00 43.66 7,663,348 +0.52(+1.21%)
Nov 02, 2015 42.70 43.14 42.66 43.14 3,223,583 +0.80(+1.89%)
Oct 30, 2015 42.59 42.59 42.33 42.34 6,246,784 +0.02(+0.05%)
Oct 29, 2015 42.22 42.48 42.19 42.32 2,173,724 -0.38(-0.89%)
Oct 28, 2015 43.22 43.38 42.43 42.70 5,599,495 -0.41(-0.95%)
Oct 27, 2015 43.16 43.23 42.99 43.11 2,246,232 -0.44(-1.01%)
Oct 26, 2015 43.71 43.72 43.49 43.55 2,124,800 -0.35(-0.80%)
Oct 23, 2015 43.98 44.03 43.74 43.90 2,574,283 +0.22(+0.50%)
Oct 22, 2015 43.29 43.74 43.21 43.68 2,967,326 +0.84(+1.96%)
Oct 21, 2015 43.17 43.21 42.80 42.84 5,132,735 -0.52(-1.20%)
Oct 20, 2015 43.36 43.50 43.26 43.36 2,635,552 -0.01(-0.02%)
Oct 19, 2015 43.44 43.44 43.22 43.37 2,115,285 -0.43(-0.98%)
Oct 16, 2015 43.68 43.86 43.49 43.80 3,911,215 -0.06(-0.14%)
Oct 15, 2015 43.59 43.86 43.33 43.86 4,456,516 +1.01(+2.36%)
Oct 14, 2015 42.77 43.00 42.68 42.85 6,945,482 +0.36(+0.85%)
Oct 13, 2015 42.68 42.98 42.46 42.49 2,699,193 -0.69(-1.60%)
Oct 12, 2015 43.48 43.50 43.12 43.18 3,111,824 -0.21(-0.48%)
Oct 09, 2015 43.61 43.76 43.23 43.39 3,426,641 +0.12(+0.28%)
Oct 08, 2015 42.68 43.30 42.55 43.27 3,301,537 +0.47(+1.10%)
Oct 07, 2015 42.67 43.11 42.57 42.80 4,554,920 +0.97(+2.32%)
Oct 06, 2015 41.77 41.91 41.61 41.83 4,459,837 -0.09(-0.21%)
Oct 05, 2015 41.52 41.93 41.49 41.92 5,035,358 +0.86(+2.09%)
Oct 02, 2015 39.92 41.07 39.82 41.06 4,119,418 +0.92(+2.29%)
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.