Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.35 -0.10 (-0.20%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.78 54.12 53.70 54.02 9,503,114 +0.64(+1.20%)
Sep 28, 2017 53.19 53.45 53.10 53.38 6,632,039 -0.06(-0.11%)
Sep 27, 2017 53.55 53.15 53.44 10,407,529 -0.19(-0.35%)
Sep 26, 2017 53.82 53.90 53.53 53.63 8,229,119 -0.09(-0.17%)
Sep 25, 2017 54.17 54.20 53.51 53.72 8,080,456 -0.99(-1.81%)
Sep 22, 2017 54.71 54.79 54.62 54.71 6,513,830 -0.33(-0.60%)
Sep 21, 2017 55.18 55.19 54.93 55.04 5,889,290 +0.01(+0.02%)
Sep 20, 2017 55.31 55.36 54.54 55.03 6,919,682 -0.22(-0.40%)
Sep 19, 2017 55.17 55.27 55.03 55.25 4,166,149 +0.10(+0.18%)
Sep 18, 2017 55.31 55.42 55.09 55.15 4,218,489 +0.17(+0.31%)
Sep 15, 2017 54.82 55.06 54.69 54.98 7,663,853 +0.32(+0.59%)
Sep 14, 2017 54.44 54.69 54.38 54.66 5,568,952 +0.14(+0.26%)
Sep 13, 2017 54.59 54.66 54.41 54.52 4,510,655 -0.28(-0.51%)
Sep 12, 2017 54.76 54.91 54.73 54.80 6,712,445 -0.05(-0.09%)
Sep 11, 2017 54.59 54.90 54.58 54.85 4,945,855 +0.72(+1.33%)
Sep 08, 2017 54.39 54.42 54.05 54.13 5,443,230 -0.34(-0.62%)
Sep 07, 2017 54.37 54.48 54.29 54.47 4,462,544 +0.38(+0.70%)
Sep 06, 2017 53.96 54.14 53.87 54.09 5,428,162 +0.35(+0.65%)
Sep 05, 2017 53.99 54.13 53.51 53.74 8,186,782 -0.65(-1.20%)
Sep 01, 2017 54.24 54.43 54.19 54.39 6,122,781 +0.38(+0.70%)
Aug 31, 2017 53.95 54.14 53.90 54.01 10,985,953 +0.13(+0.24%)
Aug 30, 2017 53.76 53.93 53.72 53.88 4,887,655 +0.12(+0.22%)
Aug 29, 2017 53.40 53.80 53.31 53.76 5,613,775 -0.13(-0.24%)
Aug 28, 2017 54.04 54.04 53.80 53.89 5,328,080 -0.14(-0.26%)
Aug 25, 2017 54.01 54.20 53.94 54.03 7,766,481 +0.33(+0.61%)
Aug 24, 2017 53.78 53.85 53.57 53.70 4,759,238 +0.14(+0.26%)
Aug 23, 2017 53.24 53.62 53.20 53.56 6,931,969 +0.26(+0.49%)
Aug 22, 2017 53.10 53.39 53.10 53.30 4,048,620 +0.54(+1.02%)
Aug 21, 2017 52.74 52.88 52.60 52.76 4,334,679 +0.17(+0.32%)
Aug 18, 2017 52.44 52.82 52.21 52.59 5,031,707 +0.42(+0.81%)
Aug 17, 2017 52.72 52.78 52.12 52.17 8,886,160 -0.62(-1.17%)
Aug 16, 2017 52.70 52.84 52.63 52.79 6,996,407 +0.51(+0.98%)
Aug 15, 2017 52.20 52.33 52.09 52.28 3,169,938 +0.04(+0.08%)
Aug 14, 2017 52.25 52.44 52.16 52.24 4,283,642 +0.52(+1.01%)
Aug 11, 2017 51.62 51.91 51.48 51.72 5,993,414 +0.16(+0.31%)
Aug 10, 2017 52.37 52.37 51.55 51.56 10,795,378 -1.28(-2.42%)
Aug 09, 2017 52.68 52.85 52.57 52.84 8,600,032 -0.50(-0.94%)
Aug 08, 2017 53.44 53.69 53.27 53.34 8,640,757 -0.03(-0.06%)
Aug 07, 2017 53.16 53.37 53.14 53.37 3,524,798 +0.37(+0.70%)
Aug 04, 2017 52.95 53.04 52.71 53.00 7,070,294 +0.21(+0.40%)
Aug 03, 2017 52.82 52.83 52.57 52.79 5,947,416 -0.27(-0.51%)
Aug 02, 2017 53.11 53.15 52.77 53.06 9,992,463 +0.01(+0.02%)
Aug 01, 2017 53.04 53.11 52.94 53.05 10,862,736 +0.26(+0.49%)
Jul 31, 2017 52.88 52.88 52.68 52.79 9,538,856 +0.04(+0.08%)
Jul 28, 2017 52.56 52.77 52.43 52.75 5,721,894 +0.00(+0.00%)
Jul 27, 2017 53.16 53.18 52.43 52.75 8,327,368 -0.28(-0.53%)
Jul 26, 2017 52.69 53.08 52.64 53.03 5,885,232 +0.41(+0.78%)
Jul 25, 2017 52.76 52.84 52.61 52.62 5,011,826 -0.13(-0.25%)
Jul 24, 2017 52.74 52.80 52.58 52.75 3,761,056 +0.19(+0.36%)
Jul 21, 2017 52.59 52.63 52.45 52.56 8,776,042 -0.07(-0.13%)
Jul 20, 2017 52.69 52.72 52.50 52.63 5,038,583 -0.02(-0.04%)
Jul 19, 2017 52.69 52.76 52.57 52.65 5,011,055 +0.42(+0.80%)
Jul 18, 2017 52.02 52.28 51.94 52.23 4,084,270 +0.18(+0.35%)
Jul 17, 2017 52.13 52.15 51.98 52.05 5,534,743 -0.24(-0.46%)
Jul 14, 2017 52.01 52.34 51.99 52.29 6,397,822 +0.62(+1.20%)
Jul 13, 2017 51.49 51.69 51.47 51.67 4,562,928 +0.20(+0.39%)
Jul 12, 2017 51.20 51.54 51.18 51.47 8,089,067 +0.96(+1.90%)
Jul 11, 2017 50.38 50.56 50.23 50.51 4,753,914 +0.40(+0.80%)
Jul 10, 2017 49.87 50.17 49.83 50.11 4,641,497 +0.38(+0.76%)
Jul 07, 2017 49.75 49.85 49.53 49.73 8,846,993 +0.17(+0.34%)
Jul 06, 2017 49.89 49.90 49.55 49.56 12,771,679 -0.60(-1.20%)
Jul 05, 2017 49.99 50.18 49.74 50.16 8,245,523 -0.10(-0.20%)
Jul 03, 2017 50.29 50.41 50.17 50.26 3,558,422 +0.22(+0.44%)
Jun 30, 2017 50.07 50.21 49.98 50.04 8,899,271 +0.29(+0.58%)
Jun 29, 2017 50.15 50.16 49.43 49.75 11,205,079 -0.60(-1.19%)
Jun 28, 2017 50.14 50.41 50.02 50.35 5,721,368 +0.38(+0.76%)
Jun 27, 2017 50.28 50.40 49.97 49.97 7,190,919 -0.56(-1.11%)
Jun 26, 2017 50.55 50.67 50.40 50.53 9,528,130 +0.41(+0.82%)
Jun 23, 2017 49.95 50.19 49.90 50.12 5,385,715 +0.26(+0.52%)
Jun 22, 2017 49.87 50.05 49.75 49.86 5,843,376 +0.19(+0.38%)
Jun 21, 2017 49.76 49.87 49.57 49.67 7,366,171 +0.19(+0.38%)
Jun 20, 2017 49.86 49.91 49.47 49.48 7,885,332 -0.92(-1.83%)
Jun 19, 2017 50.22 50.46 50.16 50.40 6,430,331 +0.45(+0.90%)
Jun 16, 2017 49.96 50.00 49.70 49.95 8,175,337 +0.12(+0.24%)
Jun 15, 2017 49.75 49.86 49.56 49.83 9,412,346 -0.56(-1.11%)
Jun 14, 2017 50.71 50.76 50.21 50.39 7,950,198 +0.00(+0.00%)
Jun 13, 2017 50.38 50.43 50.22 50.39 6,819,175 +0.26(+0.52%)
Jun 12, 2017 50.14 50.17 49.91 50.13 5,648,059 -0.27(-0.54%)
Jun 09, 2017 50.84 50.88 50.16 50.40 9,563,811 -0.38(-0.75%)
Jun 08, 2017 50.82 50.84 50.60 50.78 5,119,307 +0.33(+0.65%)
Jun 07, 2017 50.43 50.56 50.22 50.45 7,782,413 -0.08(-0.16%)
Jun 06, 2017 50.46 50.63 50.42 50.53 7,996,787 +0.00(+0.00%)
Jun 05, 2017 50.54 50.65 50.48 50.53 4,121,505 -0.02(-0.04%)
Jun 02, 2017 50.47 50.58 50.37 50.55 5,011,350 +0.27(+0.54%)
Jun 01, 2017 50.05 50.30 49.93 50.28 8,087,919 +0.44(+0.88%)
May 31, 2017 50.11 50.14 49.81 49.84 7,056,521 -0.42(-0.84%)
May 30, 2017 50.19 50.29 50.13 50.26 8,383,835 -0.18(-0.36%)
May 26, 2017 50.37 50.48 50.33 50.44 4,400,713 +0.16(+0.32%)
May 25, 2017 50.33 50.44 50.19 50.28 6,876,313 +0.22(+0.44%)
May 24, 2017 49.90 50.13 49.84 50.06 11,857,265 +0.20(+0.40%)
May 23, 2017 49.86 49.92 49.74 49.86 5,901,516 -0.04(-0.08%)
May 22, 2017 49.88 50.00 49.81 49.90 7,281,496 +0.06(+0.12%)
May 19, 2017 49.51 49.94 49.50 49.84 9,539,027 +1.00(+2.05%)
May 18, 2017 48.53 49.23 48.37 48.84 16,834,944 -0.80(-1.61%)
May 17, 2017 50.05 50.11 49.61 49.64 13,759,275 -0.83(-1.64%)
May 16, 2017 50.37 50.49 50.30 50.47 4,247,480 +0.07(+0.14%)
May 15, 2017 50.19 50.42 50.17 50.40 6,420,599 +0.45(+0.90%)
May 12, 2017 49.84 49.97 49.80 49.95 5,896,195 +0.20(+0.40%)
May 11, 2017 49.70 49.82 49.48 49.75 7,738,405 +0.10(+0.20%)
May 10, 2017 49.46 49.65 49.42 49.65 7,612,980 +0.29(+0.59%)
May 09, 2017 49.17 49.50 49.15 49.36 10,680,786 +0.50(+1.02%)
May 08, 2017 49.01 49.07 48.81 48.86 8,900,716 +0.00(+0.00%)
May 05, 2017 48.43 48.86 48.38 48.86 7,102,207 +0.37(+0.76%)
May 04, 2017 48.75 48.79 48.43 48.49 10,976,511 -0.41(-0.84%)
May 03, 2017 49.05 49.11 48.83 48.90 5,563,434 -0.33(-0.67%)
May 02, 2017 49.15 49.32 49.10 49.23 6,508,523 +0.30(+0.61%)
May 01, 2017 48.89 49.07 48.80 48.93 7,270,902 +0.23(+0.47%)
Apr 28, 2017 48.68 48.76 48.55 48.70 4,933,043 +0.10(+0.21%)
Apr 27, 2017 48.75 48.75 48.48 48.60 4,208,638 -0.03(-0.06%)
Apr 26, 2017 48.76 48.88 48.61 48.63 9,148,061 -0.22(-0.45%)
Apr 25, 2017 48.77 48.95 48.72 48.85 7,934,050 +0.47(+0.97%)
Apr 24, 2017 48.44 48.48 48.29 48.38 7,414,072 +0.58(+1.21%)
Apr 21, 2017 47.83 47.85 47.72 47.80 5,337,590 +0.00(+0.00%)
Apr 20, 2017 47.74 47.82 47.59 47.80 5,826,685 +0.57(+1.21%)
Apr 19, 2017 47.63 47.64 47.16 47.23 7,258,950 -0.26(-0.55%)
Apr 18, 2017 47.55 47.70 47.39 47.49 7,045,219 -0.56(-1.17%)
Apr 17, 2017 47.82 48.06 47.74 48.05 3,330,498 +0.41(+0.86%)
Apr 13, 2017 47.92 48.02 47.62 47.64 5,117,266 -0.15(-0.31%)
Apr 12, 2017 47.75 47.79 47.49 47.79 9,010,063 +0.22(+0.46%)
Apr 11, 2017 47.66 47.69 47.27 47.57 10,832,050 -0.06(-0.13%)
Apr 10, 2017 47.68 47.70 47.51 47.63 7,701,844 -0.23(-0.48%)
Apr 07, 2017 47.83 48.07 47.80 47.86 5,094,144 -0.07(-0.15%)
Apr 06, 2017 47.98 48.05 47.80 47.93 6,378,147 -0.04(-0.08%)
Apr 05, 2017 48.33 48.45 47.97 47.97 8,520,028 -0.17(-0.35%)
Apr 04, 2017 48.00 48.20 47.92 48.14 6,693,658 +0.04(+0.08%)
Apr 03, 2017 48.01 48.14 47.82 48.10 9,076,603 +0.31(+0.65%)
Mar 31, 2017 47.85 47.95 47.77 47.79 7,453,268 -0.32(-0.67%)
Mar 30, 2017 48.20 48.34 48.10 48.11 6,558,676 -0.26(-0.54%)
Mar 29, 2017 48.19 48.40 48.14 48.37 6,843,419 +0.12(+0.25%)
Mar 28, 2017 48.14 48.40 48.12 48.25 7,058,177 +0.08(+0.17%)
Mar 27, 2017 47.97 48.23 47.84 48.17 8,393,416 -0.12(-0.25%)
Mar 24, 2017 48.17 48.38 48.15 48.29 6,954,273 +0.11(+0.23%)
Mar 23, 2017 48.04 48.33 47.98 48.18 11,336,249 +0.03(+0.06%)
Mar 22, 2017 47.88 48.23 47.78 48.15 12,260,136 +0.26(+0.54%)
Mar 21, 2017 48.67 48.74 47.87 47.89 19,361,096 -0.61(-1.25%)
Mar 20, 2017 48.21 48.56 48.17 48.50 17,870,830 +0.55(+1.14%)
Mar 17, 2017 48.01 48.06 47.88 47.95 11,153,964 -0.01(-0.02%)
Mar 16, 2017 48.00 48.08 47.85 47.96 23,296,116 +0.27(+0.57%)
Mar 15, 2017 46.77 47.76 46.63 47.69 16,301,988 +1.17(+2.52%)
Mar 14, 2017 46.64 46.67 46.47 46.52 4,246,988 -0.24(-0.51%)
Mar 13, 2017 46.61 46.79 46.58 46.76 6,079,157 +0.61(+1.32%)
Mar 10, 2017 46.05 46.15 45.92 46.15 5,454,471 +0.47(+1.03%)
Mar 09, 2017 45.86 45.87 45.45 45.68 6,729,522 -0.38(-0.83%)
Mar 08, 2017 46.32 46.41 46.01 46.06 7,585,063 -0.41(-0.88%)
Mar 07, 2017 46.56 46.58 46.40 46.47 4,539,224 +0.08(+0.17%)
Mar 06, 2017 46.46 46.46 46.27 46.39 5,004,218 +0.01(+0.02%)
Mar 03, 2017 46.21 46.40 46.11 46.38 5,467,151 +0.33(+0.72%)
Mar 02, 2017 46.43 46.46 46.02 46.05 5,537,156 -0.79(-1.69%)
Mar 01, 2017 46.56 46.87 46.51 46.84 10,509,200 +0.68(+1.47%)
Feb 28, 2017 46.54 46.56 46.15 46.16 5,738,672 -0.37(-0.80%)
Feb 27, 2017 46.62 46.72 46.47 46.53 8,072,364 -0.19(-0.41%)
Feb 24, 2017 46.69 46.80 46.63 46.72 5,649,264 -0.50(-1.06%)
Feb 23, 2017 47.45 47.47 47.17 47.22 5,792,423 +0.05(+0.11%)
Feb 22, 2017 46.98 47.20 46.96 47.17 5,440,339 +0.12(+0.26%)
Feb 21, 2017 46.83 47.07 46.81 47.05 5,420,119 +0.49(+1.05%)
Feb 17, 2017 46.56 46.56 46.56 0 -0.19(-0.41%)
Feb 16, 2017 46.95 46.95 46.72 46.75 6,518,193 -0.18(-0.38%)
Feb 15, 2017 46.58 46.94 46.55 46.93 7,095,033 +0.39(+0.84%)
Feb 14, 2017 46.52 46.57 46.18 46.54 7,869,384 +0.02(+0.04%)
Feb 13, 2017 46.37 46.56 46.37 46.52 5,482,145 +0.19(+0.41%)
Feb 10, 2017 46.06 46.35 46.04 46.33 5,680,080 +0.34(+0.74%)
Feb 09, 2017 45.97 46.07 45.91 45.99 4,780,942 +0.19(+0.41%)
Feb 08, 2017 45.57 45.83 45.53 45.80 4,065,965 +0.32(+0.70%)
Feb 07, 2017 45.63 45.64 45.45 45.48 4,763,610 -0.22(-0.48%)
Feb 06, 2017 45.78 45.80 45.67 45.70 4,239,566 -0.08(-0.17%)
Feb 03, 2017 45.73 45.87 45.62 45.78 3,459,757 +0.28(+0.62%)
Feb 02, 2017 45.48 45.55 45.40 45.50 8,893,176 +0.20(+0.44%)
Feb 01, 2017 45.46 45.49 45.20 45.30 14,349,911 +0.06(+0.13%)
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%)
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.