Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.24 35.28 34.73 34.85 81,789,648 -0.16(-0.46%)
Dec 28, 2018 34.97 35.20 34.80 35.01 81,673,976 +0.33(+0.95%)
Dec 27, 2018 34.26 34.72 34.12 34.68 88,918,488 -0.04(-0.13%)
Dec 26, 2018 34.27 34.76 33.94 34.72 107,988,352 +0.68(+1.99%)
Dec 24, 2018 34.30 34.55 34.05 34.05 56,836,768 -0.32(-0.93%)
Dec 21, 2018 34.71 34.89 34.19 34.37 161,033,888 -0.24(-0.70%)
Dec 20, 2018 34.69 34.91 34.31 34.61 205,985,456 +0.27(+0.78%)
Dec 19, 2018 35.09 35.45 34.05 34.34 228,698,480 -0.58(-1.66%)
Dec 18, 2018 34.95 35.13 34.82 34.92 114,894,432 +0.24(+0.68%)
Dec 17, 2018 35.06 35.19 34.57 34.69 123,459,712 -0.33(-0.93%)
Dec 14, 2018 35.06 35.32 34.98 35.01 107,982,176 -0.50(-1.41%)
Dec 13, 2018 35.65 35.76 35.47 35.51 82,411,568 -0.01(-0.02%)
Dec 12, 2018 35.60 35.85 35.49 35.52 102,047,768 +0.57(+1.63%)
Dec 11, 2018 35.18 35.19 34.70 34.95 118,333,368 +0.26(+0.76%)
Dec 10, 2018 34.82 34.88 34.25 34.69 118,838,632 -0.37(-1.05%)
Dec 07, 2018 35.67 35.91 34.97 35.05 152,793,392 -0.67(-1.87%)
Dec 06, 2018 35.10 35.76 34.88 35.72 187,890,112 -0.33(-0.93%)
Dec 04, 2018 36.87 36.94 35.97 36.06 153,309,568 -0.78(-2.12%)
Dec 03, 2018 37.03 37.05 36.65 36.84 142,225,552 +0.73(+2.02%)
Nov 30, 2018 36.00 36.19 35.86 36.11 105,758,504 -0.04(-0.10%)
Nov 29, 2018 36.21 36.39 35.97 36.14 118,583,064 -0.32(-0.87%)
Nov 28, 2018 35.85 36.49 35.57 36.46 137,663,168 +0.85(+2.39%)
Nov 27, 2018 35.24 35.61 35.19 35.61 92,226,784 +0.25(+0.70%)
Nov 26, 2018 35.42 35.53 35.23 35.36 86,826,592 +0.43(+1.23%)
Nov 23, 2018 34.93 35.12 34.90 34.93 36,460,084 -0.41(-1.17%)
Nov 21, 2018 35.34 35.34 35.34 0 +0.64(+1.85%)
Nov 20, 2018 34.91 35.08 34.58 34.70 111,800,864 -0.76(-2.16%)
Nov 19, 2018 35.70 35.76 35.37 35.47 88,481,832 -0.48(-1.34%)
Nov 16, 2018 35.59 36.14 35.48 35.95 153,671,008 +0.07(+0.20%)
Nov 15, 2018 35.28 36.08 35.21 35.88 166,637,344 +0.78(+2.23%)
Nov 14, 2018 35.21 35.33 34.78 35.10 109,919,352 +0.21(+0.60%)
Nov 13, 2018 34.83 35.23 34.67 34.89 120,937,384 +0.40(+1.15%)
Nov 12, 2018 34.87 34.93 34.40 34.49 77,969,992 -0.49(-1.41%)
Nov 09, 2018 35.10 35.14 34.71 34.98 94,362,064 -0.66(-1.85%)
Nov 08, 2018 36.12 36.24 35.53 35.64 103,082,496 -0.95(-2.59%)
Nov 07, 2018 36.40 36.65 36.17 36.59 92,160,400 +0.68(+1.88%)
Nov 06, 2018 35.80 35.98 35.72 35.92 46,471,040 -0.06(-0.17%)
Nov 05, 2018 35.87 36.06 35.78 35.98 66,348,112 +0.10(+0.27%)
Nov 02, 2018 36.26 36.39 35.52 35.88 126,649,992 +0.23(+0.64%)
Nov 01, 2018 34.97 35.68 34.77 35.65 137,042,080 +1.23(+3.58%)
Oct 31, 2018 34.42 34.62 34.28 34.42 105,539,152 +0.37(+1.08%)
Oct 30, 2018 33.60 34.06 33.53 34.05 113,629,960 +0.65(+1.95%)
Oct 29, 2018 34.29 34.34 33.03 33.40 116,408,952 -0.59(-1.73%)
Oct 26, 2018 33.67 34.25 33.52 33.99 158,361,472 -0.40(-1.15%)
Oct 25, 2018 34.12 34.62 34.03 34.39 92,103,032 +0.65(+1.93%)
Oct 24, 2018 34.69 34.73 33.72 33.74 99,695,128 -1.13(-3.23%)
Oct 23, 2018 34.41 35.06 34.22 34.86 102,235,672 -0.39(-1.10%)
Oct 22, 2018 35.46 35.53 35.09 35.25 77,048,176 +0.38(+1.08%)
Oct 19, 2018 35.08 35.30 34.79 34.87 92,351,128 +0.33(+0.94%)
Oct 18, 2018 35.10 35.12 34.42 34.54 121,734,208 -0.93(-2.63%)
Oct 17, 2018 35.64 35.67 35.30 35.48 79,316,176 -0.44(-1.22%)
Oct 16, 2018 35.48 35.95 35.41 35.92 75,028,352 +0.88(+2.51%)
Oct 15, 2018 35.11 35.28 34.97 35.04 59,899,188 -0.38(-1.07%)
Oct 12, 2018 35.39 35.48 34.94 35.41 132,983,936 +1.01(+2.94%)
Oct 11, 2018 34.56 34.93 34.08 34.40 192,177,392 -0.35(-1.01%)
Oct 10, 2018 35.63 35.64 34.75 34.76 112,667,656 -1.06(-2.97%)
Oct 09, 2018 35.66 36.00 35.54 35.82 69,370,600 -0.13(-0.37%)
Oct 08, 2018 35.65 36.03 35.58 35.95 67,967,952 +0.05(+0.15%)
Oct 05, 2018 36.05 36.11 35.56 35.90 91,671,712 -0.13(-0.37%)
Oct 04, 2018 36.57 36.58 35.87 36.03 150,582,256 -0.92(-2.50%)
Oct 03, 2018 37.52 37.55 36.85 36.95 87,112,160 -0.31(-0.83%)
Oct 02, 2018 37.24 37.45 37.14 37.26 65,664,840 -0.47(-1.26%)
Oct 01, 2018 37.91 37.94 37.65 37.74 35,302,268 +0.01(+0.02%)
Sep 28, 2018 37.70 37.93 37.60 37.73 73,644,064 -0.25(-0.67%)
Sep 27, 2018 37.91 38.10 37.88 37.98 51,817,748 +0.18(+0.49%)
Sep 26, 2018 37.78 38.24 37.74 37.80 95,654,376 +0.08(+0.21%)
Sep 25, 2018 37.63 37.81 37.58 37.72 56,276,800 +0.15(+0.40%)
Sep 24, 2018 37.56 37.61 37.43 37.57 61,902,176 -0.43(-1.13%)
Sep 21, 2018 37.88 38.06 37.82 38.00 116,895,656 +0.18(+0.46%)
Sep 20, 2018 37.74 37.85 37.52 37.82 106,288,416 +0.41(+1.10%)
Sep 19, 2018 37.21 37.45 37.20 37.41 63,586,748 +0.51(+1.38%)
Sep 18, 2018 36.72 36.96 36.72 36.90 59,159,364 +0.35(+0.96%)
Sep 17, 2018 36.61 36.75 36.50 36.55 84,872,744 -0.33(-0.91%)
Sep 14, 2018 37.12 37.16 36.71 36.88 74,178,656 -0.04(-0.10%)
Sep 13, 2018 36.97 37.16 36.75 36.92 109,563,840 +0.49(+1.35%)
Sep 12, 2018 36.07 36.65 35.94 36.43 132,665,464 +0.18(+0.51%)
Sep 11, 2018 35.81 36.25 35.71 36.24 84,878,240 +0.08(+0.22%)
Sep 10, 2018 36.51 36.51 36.12 36.16 69,528,376 -0.36(-0.99%)
Sep 07, 2018 36.59 36.86 36.38 36.52 70,069,408 -0.18(-0.50%)
Sep 06, 2018 36.74 36.84 36.46 36.71 83,167,200 +0.04(+0.10%)
Sep 05, 2018 36.78 36.84 36.56 36.67 88,546,744 -0.54(-1.44%)
Sep 04, 2018 37.35 37.35 37.11 37.21 87,285,920 -0.74(-1.95%)
Aug 31, 2018 37.95 37.95 37.95 0 +0.19(+0.51%)
Aug 30, 2018 38.17 38.17 37.62 37.75 136,754,048 -1.01(-2.61%)
Aug 29, 2018 38.44 38.78 38.36 38.76 66,172,912 +0.24(+0.62%)
Aug 28, 2018 38.77 38.83 38.45 38.53 56,988,224 -0.14(-0.36%)
Aug 27, 2018 38.47 38.82 38.46 38.67 109,866,712 +0.55(+1.43%)
Aug 24, 2018 37.99 38.15 37.87 38.12 78,844,896 +0.69(+1.86%)
Aug 23, 2018 37.91 38.03 37.38 37.43 78,359,640 -0.62(-1.62%)
Aug 22, 2018 37.78 38.10 37.78 38.04 51,879,800 +0.30(+0.79%)
Aug 21, 2018 37.65 37.89 37.62 37.74 80,155,696 +0.47(+1.27%)
Aug 20, 2018 37.19 37.30 37.07 37.27 57,751,312 +0.17(+0.45%)
Aug 17, 2018 36.58 37.19 36.50 37.10 86,496,944 +0.39(+1.05%)
Aug 16, 2018 36.85 37.01 36.70 36.72 88,878,808 +0.23(+0.63%)
Aug 15, 2018 36.51 36.66 36.15 36.49 157,718,368 -1.08(-2.88%)
Aug 14, 2018 37.48 37.67 37.41 37.57 64,533,548 +0.23(+0.61%)
Aug 13, 2018 37.61 37.70 37.24 37.34 85,533,064 -0.62(-1.64%)
Aug 10, 2018 37.92 38.09 37.84 37.96 98,555,616 -0.83(-2.13%)
Aug 09, 2018 38.96 39.04 38.76 38.79 39,834,064 -0.11(-0.29%)
Aug 08, 2018 38.88 38.96 38.75 38.90 34,824,348 -0.05(-0.14%)
Aug 07, 2018 39.01 39.16 38.94 38.96 44,044,072 +0.40(+1.03%)
Aug 06, 2018 38.58 38.69 38.47 38.56 37,717,848 -0.30(-0.77%)
Aug 03, 2018 38.69 38.90 38.65 38.86 46,693,944 +0.30(+0.77%)
Aug 02, 2018 38.28 38.62 38.20 38.56 78,133,200 -0.52(-1.33%)
Aug 01, 2018 39.09 39.28 38.97 39.08 70,255,760 -0.35(-0.89%)
Jul 31, 2018 39.22 39.49 39.12 39.43 100,360,144 +0.21(+0.54%)
Jul 30, 2018 39.37 39.43 39.11 39.22 47,260,164 -0.06(-0.16%)
Jul 27, 2018 39.43 39.51 39.07 39.28 72,519,368 +0.14(+0.36%)
Jul 26, 2018 39.25 39.36 39.11 39.14 78,164,136 -0.44(-1.11%)
Jul 25, 2018 39.20 39.61 39.10 39.58 88,539,832 +0.63(+1.62%)
Jul 24, 2018 39.02 39.18 38.83 38.95 75,813,288 +0.56(+1.47%)
Jul 23, 2018 38.46 38.48 38.26 38.39 65,618,756 -0.25(-0.66%)
Jul 20, 2018 38.47 38.71 38.45 38.64 85,455,192 +0.55(+1.43%)
Jul 19, 2018 37.97 38.26 37.85 38.10 82,536,680 -0.47(-1.23%)
Jul 18, 2018 38.40 38.61 38.29 38.57 46,851,444 -0.04(-0.11%)
Jul 17, 2018 38.18 38.68 38.14 38.61 53,369,504 +0.28(+0.73%)
Jul 16, 2018 38.36 38.41 38.19 38.33 36,082,908 -0.21(-0.55%)
Jul 13, 2018 38.47 38.63 38.34 38.54 46,094,016 +0.03(+0.07%)
Jul 12, 2018 38.46 38.60 38.32 38.52 61,216,536 +0.52(+1.36%)
Jul 11, 2018 37.85 38.00 66,750,356 -0.76(-1.95%)
Jul 10, 2018 38.72 38.77 38.45 38.75 72,573,056 -0.09(-0.23%)
Jul 09, 2018 38.68 38.85 38.49 38.84 91,641,864 +0.69(+1.80%)
Jul 06, 2018 37.75 38.31 37.73 38.16 79,561,304 +0.52(+1.38%)
Jul 05, 2018 37.84 37.88 37.49 37.64 76,669,264 -0.10(-0.26%)
Jul 03, 2018 37.74 37.74 37.74 0 +0.03(+0.07%)
Jul 02, 2018 37.46 37.76 37.38 37.71 89,703,360 -0.38(-0.99%)
Jun 29, 2018 38.19 37.97 38.09 123,865,496 +0.56(+1.50%)
Jun 28, 2018 37.17 37.54 37.05 37.52 119,847,200 +0.32(+0.85%)
Jun 27, 2018 37.88 37.89 37.09 37.21 108,464,184 -0.73(-1.92%)
Jun 26, 2018 38.10 38.17 37.84 37.94 79,896,784 -0.15(-0.39%)
Jun 25, 2018 38.24 38.28 37.71 38.09 126,115,008 -0.52(-1.34%)
Jun 22, 2018 38.76 38.78 38.47 38.61 63,633,108 +0.40(+1.04%)
Jun 21, 2018 38.52 38.54 38.16 38.21 98,081,808 -0.54(-1.41%)
Jun 20, 2018 38.94 38.99 38.71 38.75 79,434,888 +0.17(+0.43%)
Jun 19, 2018 38.66 38.16 38.59 139,541,440 -0.43(-1.10%)
Jun 18, 2018 38.94 39.07 38.72 39.02 95,636,048 -0.48(-1.22%)
Jun 15, 2018 39.55 39.23 39.50 98,553,576 -0.31(-0.79%)
Jun 14, 2018 40.08 40.16 39.77 39.81 87,135,680 -0.27(-0.68%)
Jun 13, 2018 40.42 40.49 39.84 40.08 115,309,464 -0.27(-0.67%)
Jun 12, 2018 40.44 40.49 40.20 40.35 65,487,600 -0.10(-0.26%)
Jun 11, 2018 40.50 40.61 40.40 40.46 43,883,928 +0.00(+0.00%)
Jun 08, 2018 40.32 40.63 40.16 40.46 84,673,608 -0.08(-0.19%)
Jun 07, 2018 41.02 41.02 40.29 40.54 102,774,432 -0.63(-1.53%)
Jun 06, 2018 41.18 40.82 41.17 53,589,464 +0.61(+1.51%)
Jun 05, 2018 40.75 40.82 40.54 40.56 45,909,348 -0.31(-0.77%)
Jun 04, 2018 40.80 40.97 40.78 40.87 41,567,784 +0.41(+1.01%)
Jun 01, 2018 40.22 40.48 40.17 40.46 76,448,984 +0.56(+1.40%)
May 31, 2018 39.87 40.10 39.70 39.90 105,424,400 -0.02(-0.04%)
May 30, 2018 39.61 39.96 39.44 39.92 83,378,280 +0.31(+0.79%)
May 29, 2018 39.94 40.07 39.40 39.60 128,351,864 -0.94(-2.33%)
May 25, 2018 40.55 40.55 40.55 0 +0.17(+0.41%)
May 24, 2018 40.38 40.46 39.94 40.38 91,335,992 -0.22(-0.54%)
May 23, 2018 40.14 40.63 40.13 40.60 80,942,824 -0.02(-0.04%)
May 22, 2018 40.65 40.83 40.56 40.62 37,310,248 +0.14(+0.35%)
May 21, 2018 40.56 40.64 40.31 40.48 67,938,592 +0.24(+0.61%)
May 18, 2018 40.22 40.34 40.12 40.23 67,856,680 -0.34(-0.84%)
May 17, 2018 40.76 40.87 40.44 40.57 83,607,400 -0.63(-1.53%)
May 16, 2018 40.97 41.28 40.97 41.20 68,710,432 +0.61(+1.51%)
May 15, 2018 40.68 40.78 40.42 40.59 89,749,616 -0.86(-2.06%)
May 14, 2018 41.62 41.73 41.39 41.45 39,337,768 +0.05(+0.13%)
May 11, 2018 41.64 41.68 41.28 41.39 78,826,656 -0.07(-0.17%)
May 10, 2018 41.11 41.61 41.04 41.46 132,606,104 +0.85(+2.09%)
May 09, 2018 40.66 40.70 40.41 40.62 52,822,160 +0.08(+0.19%)
May 08, 2018 40.41 40.56 40.15 40.54 67,312,680 +0.23(+0.56%)
May 07, 2018 40.22 40.48 40.19 40.31 67,430,048 -0.24(-0.58%)
May 04, 2018 39.97 40.69 39.93 40.55 68,819,024 +0.18(+0.45%)
May 03, 2018 40.42 40.48 39.82 40.36 95,556,944 -0.09(-0.22%)
May 02, 2018 40.82 40.91 40.42 40.45 76,535,568 -0.32(-0.79%)
May 01, 2018 40.73 40.84 40.26 40.77 86,843,040 -0.20(-0.49%)
Apr 30, 2018 41.42 41.47 40.97 40.97 56,163,484 -0.30(-0.72%)
Apr 27, 2018 41.25 41.34 41.02 41.27 38,412,140 +0.25(+0.62%)
Apr 26, 2018 40.67 41.04 40.64 41.02 51,583,884 +0.59(+1.45%)
Apr 25, 2018 40.44 40.53 40.18 40.43 79,133,768 -0.31(-0.77%)
Apr 24, 2018 41.27 41.36 40.55 40.75 82,672,088 -0.19(-0.47%)
Apr 23, 2018 41.19 41.31 40.85 40.94 85,123,312 -0.33(-0.80%)
Apr 20, 2018 41.56 41.58 41.09 41.27 92,749,936 -0.52(-1.25%)
Apr 19, 2018 42.15 42.17 41.66 41.80 77,386,600 -0.24(-0.58%)
Apr 18, 2018 41.84 42.19 41.78 42.04 91,938,992 +0.36(+0.86%)
Apr 17, 2018 41.41 41.80 41.39 41.68 66,607,652 +0.09(+0.21%)
Apr 16, 2018 41.48 41.63 41.35 41.59 49,245,672 +0.05(+0.13%)
Apr 13, 2018 41.93 41.97 41.43 41.54 64,718,368 -0.42(-1.00%)
Apr 12, 2018 41.89 42.08 41.82 41.96 60,653,868 -0.02(-0.04%)
Apr 11, 2018 41.70 42.07 41.69 41.98 59,051,420 +0.02(+0.04%)
Apr 10, 2018 41.76 42.02 41.58 41.96 103,175,560 +0.80(+1.95%)
Apr 09, 2018 41.41 41.62 41.15 41.16 63,383,948 +0.04(+0.11%)
Apr 06, 2018 41.52 41.80 40.87 41.11 87,206,544 -0.82(-1.96%)
Apr 05, 2018 42.00 42.15 41.77 41.94 55,246,576 +0.10(+0.25%)
Apr 04, 2018 40.69 41.86 40.64 41.83 78,267,184 +0.02(+0.04%)
Apr 03, 2018 41.78 41.87 41.45 41.81 60,546,148 +0.41(+0.99%)
Apr 02, 2018 41.87 42.07 41.01 41.40 82,910,968 -0.76(-1.80%)
Mar 29, 2018 42.16 42.16 42.16 0 +0.86(+2.09%)
Mar 28, 2018 41.38 41.52 41.02 41.30 89,478,544 -0.21(-0.50%)
Mar 27, 2018 42.31 42.37 41.41 41.51 96,453,576 -0.77(-1.82%)
Mar 26, 2018 42.01 42.33 41.52 42.28 83,958,160 +1.33(+3.24%)
Mar 23, 2018 41.87 41.94 40.93 40.95 94,938,304 -0.85(-2.03%)
Mar 22, 2018 42.24 42.45 41.73 41.80 100,331,840 -1.44(-3.33%)
Mar 21, 2018 42.93 43.40 42.80 43.24 89,975,840 +0.25(+0.59%)
Mar 20, 2018 42.87 43.09 42.77 42.98 68,822,080 +0.47(+1.11%)
Mar 19, 2018 42.70 42.79 42.26 42.51 74,881,912 -0.46(-1.08%)
Mar 16, 2018 42.91 43.10 42.90 42.97 75,754,576 -0.10(-0.22%)
Mar 15, 2018 43.37 43.43 42.91 43.07 75,322,952 -0.16(-0.36%)
Mar 14, 2018 43.48 43.54 42.99 43.23 58,476,452 +0.07(+0.16%)
Mar 13, 2018 43.75 43.82 43.00 43.16 69,136,056 -0.39(-0.90%)
Mar 12, 2018 43.50 43.64 43.32 43.55 60,626,364 +0.10(+0.24%)
Mar 09, 2018 42.89 43.46 42.85 43.45 67,352,912 +0.91(+2.14%)
Mar 08, 2018 42.61 42.65 42.34 42.54 53,484,088 +0.01(+0.02%)
Mar 07, 2018 42.56 42.02 42.53 53,309,440 +0.04(+0.10%)
Mar 06, 2018 42.80 42.82 42.37 42.49 65,453,072 +0.39(+0.93%)
Mar 05, 2018 41.58 42.17 41.52 42.09 64,016,008 +0.06(+0.15%)
Mar 02, 2018 41.35 42.11 41.14 42.03 83,312,568 +0.17(+0.42%)
Mar 01, 2018 42.24 42.57 41.48 41.86 129,041,144 -0.08(-0.19%)
Feb 28, 2018 42.64 42.69 41.94 41.94 116,993,360 -0.61(-1.44%)
Feb 27, 2018 43.25 43.31 42.55 42.55 108,406,896 -1.28(-2.91%)
Feb 26, 2018 43.53 43.82 43.30 43.82 59,247,412 +0.40(+0.93%)
Feb 23, 2018 43.18 43.44 43.00 43.42 49,952,700 +0.76(+1.78%)
Feb 22, 2018 42.63 42.66 71,495,432 +0.03(+0.06%)
Feb 21, 2018 43.05 43.54 42.60 42.63 76,252,000 -0.03(-0.08%)
Feb 20, 2018 42.49 42.74 42.43 42.67 90,072,704 -0.59(-1.37%)
Feb 16, 2018 43.26 43.26 43.26 0 -0.14(-0.32%)
Feb 15, 2018 43.28 43.54 43.00 43.40 107,600,224 +0.87(+2.05%)
Feb 14, 2018 41.40 42.63 41.39 42.53 110,491,776 +1.04(+2.50%)
Feb 13, 2018 41.61 41.49 63,824,980 +0.31(+0.76%)
Feb 12, 2018 41.11 41.46 40.75 41.18 119,590,064 +0.64(+1.57%)
Feb 09, 2018 40.44 40.85 39.33 40.54 175,679,984 +0.64(+1.60%)
Feb 08, 2018 41.59 41.63 39.85 39.90 186,884,496 -1.43(-3.47%)
Feb 07, 2018 41.92 42.14 41.31 41.33 178,975,408 -1.34(-3.15%)
Feb 06, 2018 41.32 43.04 41.20 42.68 210,282,032 +0.79(+1.90%)
Feb 05, 2018 42.77 43.19 41.35 41.88 172,960,512 -0.95(-2.22%)
Feb 02, 2018 43.51 43.53 42.80 42.83 133,784,376 -1.13(-2.56%)
Feb 01, 2018 44.16 44.35 43.93 43.96 82,606,496 -0.60(-1.35%)
Jan 31, 2018 44.78 44.83 44.22 44.56 111,021,448 +0.38(+0.87%)
Jan 30, 2018 44.31 44.32 44.21 44.18 100,309,896 -0.61(-1.36%)
Jan 29, 2018 44.93 44.98 44.73 44.79 67,427,824 -0.69(-1.52%)
Jan 26, 2018 45.18 45.48 45.07 45.48 92,255,816 +0.62(+1.38%)
Jan 25, 2018 44.93 45.26 44.72 44.86 70,455,752 -0.03(-0.06%)
Jan 24, 2018 44.80 44.99 44.57 44.89 73,242,792 +0.38(+0.84%)
Jan 23, 2018 44.30 44.53 44.23 44.51 70,160,920 +0.21(+0.47%)
Jan 22, 2018 44.02 44.31 43.93 44.30 56,328,540 +0.25(+0.58%)
Jan 19, 2018 43.91 44.05 43.77 44.05 69,282,328 +0.36(+0.82%)
Jan 18, 2018 43.63 43.75 43.57 43.69 38,870,524 +0.05(+0.12%)
Jan 17, 2018 43.40 43.74 43.34 43.64 75,416,248 +0.57(+1.32%)
Jan 16, 2018 43.40 43.53 42.99 43.07 92,084,320 -0.17(-0.38%)
Jan 12, 2018 43.24 43.24 43.24 0 +0.41(+0.96%)
Jan 11, 2018 42.50 42.83 42.49 42.83 44,336,828 +0.26(+0.62%)
Jan 10, 2018 42.65 42.56 82,657,072 -0.27(-0.63%)
Jan 09, 2018 42.90 42.90 42.64 42.83 48,244,380 -0.07(-0.16%)
Jan 08, 2018 42.84 42.98 42.81 42.90 42,366,080 +0.00(+0.00%)
Jan 05, 2018 42.63 42.91 42.59 42.90 57,285,412 +0.37(+0.86%)
Jan 04, 2018 42.43 42.60 42.42 42.54 59,719,716 +0.21(+0.50%)
Jan 03, 2018 42.17 42.39 42.16 42.33 64,385,236 +0.40(+0.96%)
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.