Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.77 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.21 45.31 45.09 45.24 11,000,759 +0.11(+0.24%)
Jan 30, 2017 45.08 45.16 44.94 45.13 10,071,110 -0.19(-0.42%)
Jan 27, 2017 45.36 45.41 45.19 45.32 4,196,599 -0.01(-0.02%)
Jan 26, 2017 45.48 45.49 45.30 45.33 6,708,486 -0.19(-0.42%)
Jan 25, 2017 45.32 45.55 45.26 45.52 4,724,829 +0.42(+0.93%)
Jan 24, 2017 45.05 45.24 45.00 45.10 27,211,406 +0.26(+0.58%)
Jan 23, 2017 44.48 44.85 44.44 44.84 18,865,116 +0.66(+1.49%)
Jan 20, 2017 44.09 44.20 43.92 44.18 7,771,119 +0.15(+0.34%)
Jan 19, 2017 44.16 44.21 43.86 44.03 10,502,820 -0.18(-0.41%)
Jan 18, 2017 44.44 44.44 44.11 44.21 4,593,835 -0.20(-0.45%)
Jan 17, 2017 44.37 44.46 44.27 44.41 3,916,884 -0.01(-0.02%)
Jan 13, 2017 44.42 44.42 44.42 0 -0.01(-0.02%)
Jan 12, 2017 44.46 44.46 44.21 44.43 6,235,916 +0.21(+0.47%)
Jan 11, 2017 43.86 44.28 43.70 44.22 17,920,928 +0.43(+0.98%)
Jan 10, 2017 43.76 43.98 43.75 43.79 5,614,993 +0.30(+0.69%)
Jan 09, 2017 43.53 43.63 43.48 43.49 4,767,580 -0.10(-0.23%)
Jan 06, 2017 43.64 43.65 43.48 43.59 7,137,810 -0.20(-0.46%)
Jan 05, 2017 43.60 43.83 43.57 43.79 5,440,393 +0.50(+1.16%)
Jan 04, 2017 43.18 43.34 43.17 43.29 5,154,644 +0.38(+0.89%)
Jan 03, 2017 42.86 43.11 42.74 42.91 7,008,609 +0.46(+1.08%)
Dec 30, 2016 42.45 42.45 42.45 0 -0.24(-0.56%)
Dec 29, 2016 42.46 42.73 42.43 42.69 7,865,917 +0.66(+1.57%)
Dec 28, 2016 42.17 42.17 41.95 42.03 4,372,548 +0.27(+0.65%)
Dec 27, 2016 41.73 41.83 41.70 41.76 4,222,928 +0.14(+0.34%)
Dec 23, 2016 41.62 41.62 41.62 0 +0.20(+0.48%)
Dec 22, 2016 41.52 41.52 41.24 41.42 6,394,415 -0.44(-1.05%)
Dec 21, 2016 42.13 42.13 41.85 41.86 5,657,732 -0.75(-1.76%)
Dec 20, 2016 42.65 42.67 42.52 42.61 5,448,076 +0.09(+0.21%)
Dec 19, 2016 42.75 42.77 42.50 42.52 5,916,285 -0.29(-0.68%)
Dec 16, 2016 42.95 42.99 42.67 42.81 10,571,644 -0.18(-0.42%)
Dec 15, 2016 42.95 43.10 42.81 42.99 10,551,856 +0.14(+0.33%)
Dec 14, 2016 43.77 43.87 42.82 42.85 7,360,491 -1.24(-2.81%)
Dec 13, 2016 43.87 44.16 43.86 44.09 8,081,122 +0.47(+1.08%)
Dec 12, 2016 43.65 43.78 43.49 43.62 8,428,338 -0.30(-0.68%)
Dec 09, 2016 43.84 44.00 43.79 43.92 6,937,604 -0.18(-0.41%)
Dec 08, 2016 43.87 44.14 43.81 44.10 8,760,031 +0.17(+0.39%)
Dec 07, 2016 43.51 43.99 43.45 43.93 7,503,638 +0.68(+1.57%)
Dec 06, 2016 43.20 43.28 43.07 43.25 3,826,066 +0.20(+0.46%)
Dec 05, 2016 42.85 43.07 42.85 43.05 6,876,320 +0.33(+0.77%)
Dec 02, 2016 42.70 42.91 42.65 42.72 6,111,161 -0.05(-0.12%)
Dec 01, 2016 43.05 43.13 42.66 42.77 7,602,756 -0.50(-1.16%)
Nov 30, 2016 43.31 43.34 43.15 43.27 9,083,267 +0.14(+0.32%)
Nov 29, 2016 42.94 43.22 42.86 43.13 2,940,176 +0.07(+0.16%)
Nov 28, 2016 42.95 43.16 42.95 43.06 4,713,033 +0.23(+0.54%)
Nov 25, 2016 42.88 42.88 42.77 42.83 1,793,815 +0.18(+0.42%)
Nov 23, 2016 42.65 42.65 42.65 0 -0.42(-0.98%)
Nov 22, 2016 43.06 43.13 42.82 43.07 4,902,659 +0.53(+1.25%)
Nov 21, 2016 42.46 42.62 42.39 42.54 4,781,981 +0.36(+0.85%)
Nov 18, 2016 42.42 42.47 42.09 42.18 9,340,355 -0.16(-0.38%)
Nov 17, 2016 42.36 42.62 42.26 42.34 10,382,246 +0.06(+0.14%)
Nov 16, 2016 42.17 42.37 42.07 42.28 6,669,280 -0.33(-0.77%)
Nov 15, 2016 42.10 42.67 42.06 42.61 7,636,475 +0.88(+2.11%)
Nov 14, 2016 41.91 42.02 41.46 41.73 19,188,216 -0.34(-0.81%)
Nov 11, 2016 42.05 42.37 41.56 42.07 15,447,181 -0.81(-1.89%)
Nov 10, 2016 43.74 43.84 42.63 42.88 18,568,212 -1.19(-2.70%)
Nov 09, 2016 44.12 44.51 43.85 44.07 21,928,580 -1.39(-3.06%)
Nov 08, 2016 45.01 45.70 44.90 45.46 7,883,507 +0.29(+0.64%)
Nov 07, 2016 44.74 45.23 44.70 45.17 11,337,280 +1.48(+3.39%)
Nov 04, 2016 43.78 43.98 43.63 43.69 8,966,497 -0.43(-0.97%)
Nov 03, 2016 44.31 44.43 43.99 44.12 7,658,023 -0.13(-0.29%)
Nov 02, 2016 44.67 44.72 44.05 44.25 10,954,249 -0.51(-1.14%)
Nov 01, 2016 45.30 45.31 44.44 44.76 7,573,093 -0.38(-0.84%)
Oct 31, 2016 45.10 45.27 45.01 45.14 5,169,153 +0.25(+0.56%)
Oct 28, 2016 45.09 45.29 44.68 44.89 7,648,111 -0.18(-0.40%)
Oct 27, 2016 45.52 45.52 45.05 45.07 10,603,620 -0.37(-0.81%)
Oct 26, 2016 45.50 45.67 45.32 45.44 4,931,793 -0.46(-1.00%)
Oct 25, 2016 45.82 46.00 45.77 45.90 3,501,645 +0.00(+0.00%)
Oct 24, 2016 46.03 46.08 45.77 45.90 2,179,555 +0.21(+0.46%)
Oct 21, 2016 45.46 45.74 45.40 45.69 2,554,194 -0.03(-0.07%)
Oct 20, 2016 45.71 45.88 45.54 45.72 3,936,493 -0.13(-0.28%)
Oct 19, 2016 45.81 45.95 45.64 45.85 4,702,197 +0.23(+0.50%)
Oct 18, 2016 45.55 45.67 45.41 45.62 5,220,348 +0.82(+1.83%)
Oct 17, 2016 44.83 44.96 44.75 44.80 3,657,555 -0.04(-0.09%)
Oct 14, 2016 45.15 45.25 44.78 44.84 4,728,617 +0.04(+0.09%)
Oct 13, 2016 44.53 44.94 44.26 44.80 6,254,241 -0.39(-0.86%)
Oct 12, 2016 45.14 45.33 44.96 45.19 3,756,596 -0.04(-0.09%)
Oct 11, 2016 45.49 45.54 44.99 45.23 9,923,538 -1.03(-2.23%)
Oct 10, 2016 46.09 46.40 46.07 46.26 5,199,093 +0.41(+0.89%)
Oct 07, 2016 46.06 46.14 45.50 45.85 7,075,921 -0.21(-0.46%)
Oct 06, 2016 45.82 46.08 45.71 46.06 5,037,222 -0.03(-0.07%)
Oct 05, 2016 45.88 46.12 45.75 46.09 7,214,052 +0.68(+1.50%)
Oct 04, 2016 45.87 46.00 45.28 45.41 11,590,240 -0.47(-1.02%)
Oct 03, 2016 45.70 45.96 45.53 45.88 11,598,423 +0.27(+0.59%)
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 44.09 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 43.98 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 46.02 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 45.16 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 45.59 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 43.16 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 40.05 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 40.52 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 40.27 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 39.59 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 36,141,384 -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 40.05 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 42.45 42.74 4,691,255 -0.23(-0.54%)
Apr 19, 2016 42.68 43.02 42.68 42.97 5,783,530 +0.65(+1.54%)
Apr 18, 2016 41.99 42.48 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 40.95 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 39.98 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 35.66 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%)
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.