Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

59.98 USD +0.07 (+0.12%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,117,715 -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%)
Sep 01, 2020 53.82 54.23 53.76 54.23 15,796,767 +0.93(+1.74%)
Aug 31, 2020 53.50 53.50 52.96 53.30 13,934,703 -1.14(-2.09%)
Aug 28, 2020 54.07 54.47 53.93 54.44 10,399,900 +0.70(+1.30%)
Aug 27, 2020 54.31 54.32 53.50 53.74 9,176,018 -0.43(-0.79%)
Aug 26, 2020 54.06 54.24 53.99 54.17 10,617,790 +0.09(+0.17%)
Aug 25, 2020 53.70 54.09 53.59 54.08 13,179,966 +0.57(+1.07%)
Aug 24, 2020 53.70 53.74 53.31 53.51 9,810,749 +0.62(+1.17%)
Aug 21, 2020 52.57 52.94 52.37 52.89 7,239,200 +0.25(+0.47%)
Aug 20, 2020 51.92 52.64 51.84 52.64 8,319,948 -0.23(-0.44%)
Aug 19, 2020 53.35 53.36 52.83 52.87 10,950,358 -0.64(-1.20%)
Aug 18, 2020 53.47 53.56 53.08 53.51 12,395,716 +0.00(+0.00%)
Aug 17, 2020 53.28 53.53 53.17 53.51 7,878,429 +0.60(+1.13%)
Aug 14, 2020 52.79 52.94 52.76 52.91 7,796,400 -0.04(-0.08%)
Aug 13, 2020 53.05 53.14 52.74 52.95 5,825,208 -0.18(-0.34%)
Aug 12, 2020 52.98 53.28 52.86 53.13 11,720,760 +0.65(+1.24%)
Aug 11, 2020 52.94 53.04 52.42 52.48 8,277,545 -0.17(-0.32%)
Aug 10, 2020 52.56 52.71 52.23 52.65 11,232,000 +0.15(+0.29%)
Aug 07, 2020 52.62 52.78 52.20 52.50 8,017,200 -1.01(-1.89%)
Aug 06, 2020 53.21 53.53 53.02 53.51 6,552,426 +0.15(+0.28%)
Aug 05, 2020 53.25 53.58 53.19 53.36 7,369,248 +0.66(+1.25%)
Aug 04, 2020 52.29 52.74 52.29 52.70 13,229,145 +0.61(+1.17%)
Aug 03, 2020 51.90 52.16 51.85 52.09 10,399,488 +0.38(+0.73%)
Jul 31, 2020 52.10 52.10 51.30 51.71 15,724,600 -0.33(-0.63%)
Jul 30, 2020 52.06 52.22 51.56 52.04 9,017,639 -0.62(-1.18%)
Jul 29, 2020 52.34 52.79 52.31 52.66 12,395,091 +0.87(+1.68%)
Jul 28, 2020 52.16 52.20 51.76 51.79 8,809,247 -0.48(-0.92%)
Jul 27, 2020 51.87 52.31 51.73 52.27 9,978,484 +0.78(+1.51%)
Jul 24, 2020 51.04 51.53 50.92 51.49 8,919,300 -0.07(-0.14%)
Jul 23, 2020 51.95 52.15 51.33 51.56 9,265,443 -0.40(-0.77%)
Jul 22, 2020 52.14 52.17 51.68 51.96 9,986,102 -0.20(-0.38%)
Jul 21, 2020 52.45 52.49 52.14 52.16 11,759,526 +0.50(+0.97%)
Jul 20, 2020 51.29 51.73 51.15 51.66 5,657,088 +0.69(+1.35%)
Jul 17, 2020 51.06 51.09 50.76 50.97 8,458,700 +0.26(+0.51%)
Jul 16, 2020 50.45 50.76 50.40 50.71 8,877,437 -0.71(-1.38%)
Jul 15, 2020 51.58 51.67 51.22 51.42 12,831,665 +0.16(+0.31%)
Jul 14, 2020 50.61 51.40 50.48 51.26 12,291,438 +0.07(+0.14%)
Jul 13, 2020 51.82 52.22 51.09 51.19 15,173,042 -0.27(-0.52%)
Jul 10, 2020 51.45 51.51 51.14 51.46 9,805,000 -0.28(-0.54%)
Jul 09, 2020 52.23 52.34 51.37 51.74 14,527,422 -0.04(-0.08%)
Jul 08, 2020 51.20 51.83 51.15 51.78 10,307,044 +1.25(+2.47%)
Jul 07, 2020 50.77 51.08 50.53 50.53 8,617,924 -0.87(-1.69%)
Jul 06, 2020 50.98 51.42 50.95 51.40 11,195,430 +2.09(+4.24%)
Jul 02, 2020 49.26 49.60 49.11 49.31 11,939,600 +1.09(+2.26%)
Jul 01, 2020 47.95 48.38 47.91 48.22 19,091,191 +0.62(+1.30%)
Jun 30, 2020 47.73 47.79 47.41 47.60 35,392,809 -0.24(-0.50%)
Jun 29, 2020 47.59 47.85 47.33 47.84 10,587,041 +0.22(+0.46%)
Jun 26, 2020 48.02 48.05 47.39 47.62 13,804,700 -0.53(-1.10%)
Jun 25, 2020 47.79 48.18 47.65 48.15 11,237,049 +0.20(+0.42%)
Jun 24, 2020 48.37 48.53 47.63 47.95 14,589,088 -0.63(-1.30%)
Jun 23, 2020 48.71 48.91 48.56 48.58 11,421,003 +0.41(+0.85%)
Jun 22, 2020 47.92 48.28 47.82 48.17 14,213,061 +0.58(+1.22%)
Jun 19, 2020 48.22 48.22 47.41 47.59 19,001,700 +0.03(+0.06%)
Jun 18, 2020 47.45 47.78 47.45 47.56 8,970,036 +0.02(+0.04%)
Jun 17, 2020 47.51 47.76 47.41 47.54 18,088,619 +0.44(+0.93%)
Jun 16, 2020 47.96 47.96 46.77 47.10 25,653,034 +0.31(+0.66%)
Jun 15, 2020 46.02 47.06 45.88 46.79 15,965,806 -0.89(-1.87%)
Jun 12, 2020 47.83 47.94 46.99 47.68 22,177,000 +1.06(+2.27%)
Jun 11, 2020 47.67 47.94 46.61 46.62 23,545,712 -2.61(-5.30%)
Jun 10, 2020 49.07 49.39 48.69 49.23 40,681,806 +0.34(+0.70%)
Jun 09, 2020 48.53 48.99 48.38 48.89 15,592,414 -0.37(-0.75%)
Jun 08, 2020 48.75 49.28 48.50 49.26 14,082,841 +0.42(+0.86%)
Jun 05, 2020 48.85 49.19 48.77 48.84 16,857,400 +1.24(+2.61%)
Jun 04, 2020 47.67 47.97 47.38 47.60 12,271,261 -0.65(-1.35%)
Jun 03, 2020 47.83 48.36 47.77 48.25 13,387,661 +1.05(+2.22%)
Jun 02, 2020 46.65 47.26 46.57 47.20 12,226,497 +1.12(+2.43%)
Jun 01, 2020 45.50 46.12 45.42 46.08 13,794,053 +1.04(+2.31%)
May 29, 2020 44.62 45.13 44.31 45.04 19,268,200 +0.66(+1.49%)
May 28, 2020 44.78 44.99 44.32 44.38 12,023,566 -0.27(-0.60%)
May 27, 2020 44.70 44.75 44.13 44.65 12,710,261 +0.11(+0.25%)
May 26, 2020 44.91 45.08 44.47 44.54 13,519,783 +1.01(+2.32%)
May 22, 2020 43.75 43.75 43.38 43.53 11,447,000 -0.89(-2.00%)
May 21, 2020 44.61 44.77 44.19 44.42 21,019,837 -0.41(-0.91%)
May 20, 2020 44.97 45.19 44.63 44.83 11,334,032 +0.57(+1.29%)
May 19, 2020 44.53 44.76 44.26 44.26 12,146,756 -0.35(-0.78%)
May 18, 2020 44.04 44.73 44.02 44.61 16,703,433 +1.59(+3.70%)
May 15, 2020 42.94 43.22 42.79 43.02 23,652,500 -0.57(-1.31%)
May 14, 2020 42.61 43.65 42.45 43.59 29,416,631 +0.18(+0.41%)
May 13, 2020 43.97 44.08 43.13 43.41 16,605,969 -0.13(-0.30%)
May 12, 2020 44.02 44.33 43.52 43.54 14,967,200 -0.14(-0.32%)
May 11, 2020 43.68 43.94 43.61 43.68 12,544,002 -0.28(-0.64%)
May 08, 2020 43.62 44.09 43.59 43.96 16,103,500 +0.85(+1.97%)
May 07, 2020 43.13 43.25 42.88 43.11 12,089,742 +0.38(+0.89%)
May 06, 2020 43.11 43.17 42.69 42.73 9,642,108 -0.13(-0.30%)
May 05, 2020 43.08 43.27 42.83 42.86 12,750,020 +0.20(+0.47%)
May 04, 2020 42.32 42.67 42.18 42.66 20,601,819 +0.48(+1.14%)
May 01, 2020 42.63 42.79 42.00 42.18 21,093,100 -1.48(-3.39%)
Apr 30, 2020 44.36 44.51 43.38 43.66 22,585,070 -0.89(-2.00%)
Apr 29, 2020 44.08 44.68 44.01 44.55 10,664,711 +1.19(+2.74%)
Apr 28, 2020 43.86 43.91 43.33 43.36 16,119,550 +0.10(+0.23%)
Apr 27, 2020 42.93 43.34 42.88 43.26 16,629,494 +0.87(+2.05%)
Apr 24, 2020 42.50 42.58 42.01 42.39 13,624,400 -0.06(-0.14%)
Apr 23, 2020 42.93 43.22 42.44 42.45 14,686,633 -0.09(-0.21%)
Apr 22, 2020 42.62 42.69 42.49 42.54 14,855,230 +1.10(+2.65%)
Apr 21, 2020 41.70 41.88 41.38 41.44 21,373,650 -1.18(-2.77%)
Apr 20, 2020 42.70 43.10 42.53 42.62 17,716,455 -0.51(-1.18%)
Apr 17, 2020 43.34 43.40 42.83 43.13 24,729,800 +0.89(+2.11%)
Apr 16, 2020 42.56 42.61 42.05 42.24 38,655,569 +0.24(+0.57%)
Apr 15, 2020 42.03 42.16 41.76 42.00 22,678,537 -1.02(-2.37%)
Apr 14, 2020 43.09 43.31 42.77 43.02 71,917,875 +0.96(+2.28%)
Apr 13, 2020 42.01 42.12 41.60 42.06 23,078,184 -0.01(-0.02%)
Apr 09, 2020 42.59 42.87 41.88 42.07 33,592,600 -0.11(-0.26%)
Apr 08, 2020 41.82 42.26 41.51 42.18 21,606,945 +0.52(+1.25%)
Apr 07, 2020 42.81 42.86 41.59 41.66 16,824,462 +0.27(+0.65%)
Apr 06, 2020 40.91 41.46 40.74 41.39 19,127,482 +1.98(+5.02%)
Apr 03, 2020 40.01 40.17 39.13 39.41 20,604,400 -0.71(-1.77%)
Apr 02, 2020 39.55 40.28 39.43 40.12 16,874,739 +1.29(+3.32%)
Apr 01, 2020 39.32 39.58 38.71 38.83 27,348,647 -1.64(-4.05%)
Mar 31, 2020 40.33 41.01 40.24 40.47 29,842,462 +0.19(+0.47%)
Mar 30, 2020 39.74 40.28 39.45 40.28 26,393,281 +0.69(+1.74%)
Mar 27, 2020 39.67 40.27 39.38 39.59 26,220,400 -2.40(-5.72%)
Mar 26, 2020 40.71 42.01 40.61 41.99 29,468,006 +1.78(+4.43%)
Mar 25, 2020 39.65 40.84 39.24 40.21 38,801,959 +1.37(+3.53%)
Mar 24, 2020 38.63 38.99 38.30 38.84 39,286,444 +2.62(+7.23%)
Mar 23, 2020 36.82 36.90 35.65 36.22 39,809,728 -0.96(-2.58%)
Mar 20, 2020 38.67 38.76 37.07 37.18 59,659,200 +0.31(+0.84%)
Mar 19, 2020 36.49 37.37 35.88 36.87 50,295,975 +0.10(+0.27%)
Mar 18, 2020 36.69 38.06 35.86 36.77 27,464,116 -3.51(-8.71%)
Mar 17, 2020 38.80 40.36 38.14 40.28 39,323,712 +2.66(+7.07%)
Mar 16, 2020 38.06 39.87 37.50 37.62 39,824,897 -5.46(-12.67%)
Mar 13, 2020 43.64 43.68 40.98 43.08 35,203,900 +2.84(+7.06%)
Mar 12, 2020 40.84 41.42 39.26 40.24 54,433,137 -4.66(-10.38%)
Mar 11, 2020 45.74 45.88 44.56 44.90 41,651,147 -2.17(-4.61%)
Mar 10, 2020 46.65 47.07 45.69 47.07 53,001,575 +2.30(+5.14%)
Mar 09, 2020 44.75 45.62 44.28 44.77 50,446,109 -3.35(-6.96%)
Mar 06, 2020 48.24 48.38 47.69 48.12 35,866,100 -0.96(-1.96%)
Mar 05, 2020 49.73 49.91 48.86 49.08 23,099,311 -1.03(-2.06%)
Mar 04, 2020 50.00 50.20 49.73 50.11 24,211,814 +0.77(+1.56%)
Mar 03, 2020 49.62 50.40 48.97 49.34 49,443,906 -0.26(-0.52%)
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.