Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.09 +0.16 (+0.39%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.58 46.93 46.45 46.46 32,007,098 -0.23(-0.49%)
Dec 30, 2021 46.12 46.81 46.12 46.69 36,696,880 +0.53(+1.15%)
Dec 29, 2021 46.28 46.30 45.95 46.16 28,950,542 -0.21(-0.45%)
Dec 28, 2021 46.54 46.57 46.35 46.37 25,807,230 -0.15(-0.33%)
Dec 27, 2021 46.32 46.58 46.32 46.52 28,418,376 +0.21(+0.45%)
Dec 23, 2021 46.14 46.39 46.00 46.31 23,329,238 +0.24(+0.52%)
Dec 22, 2021 45.72 46.09 45.62 46.07 29,058,388 +0.18(+0.38%)
Dec 21, 2021 45.46 45.89 45.43 45.89 33,512,330 +0.80(+1.78%)
Dec 20, 2021 45.14 45.14 44.82 45.09 41,979,564 -0.68(-1.50%)
Dec 17, 2021 45.66 45.95 45.56 45.78 58,730,580 -0.23(-0.50%)
Dec 16, 2021 46.31 46.49 45.91 46.00 63,546,564 +0.06(+0.12%)
Dec 15, 2021 45.78 45.99 45.29 45.95 61,853,348 -0.13(-0.29%)
Dec 14, 2021 45.92 46.20 45.88 46.08 44,211,016 -0.10(-0.23%)
Dec 13, 2021 46.56 46.60 46.07 46.18 53,416,896 -0.74(-1.59%)
Dec 10, 2021 46.88 46.99 46.76 46.93 44,831,872 +0.04(+0.08%)
Dec 09, 2021 46.97 47.14 46.83 46.89 38,925,004 -0.22(-0.48%)
Dec 08, 2021 46.95 47.24 46.83 47.12 40,739,592 +0.19(+0.40%)
Dec 07, 2021 46.77 46.96 46.73 46.93 55,833,860 +0.73(+1.58%)
Dec 06, 2021 45.80 46.23 45.61 46.20 58,550,896 +0.36(+0.78%)
Dec 03, 2021 46.44 46.53 45.65 45.84 84,453,464 -0.73(-1.57%)
Dec 02, 2021 46.49 46.83 46.25 46.57 78,990,136 +0.64(+1.39%)
Dec 01, 2021 46.49 46.84 45.90 45.94 56,145,640 +0.17(+0.37%)
Nov 30, 2021 45.81 46.08 45.80 45.77 88,395,872 -0.05(-0.10%)
Nov 29, 2021 46.11 46.12 45.66 45.81 47,537,896 +0.18(+0.39%)
Nov 26, 2021 45.98 46.02 45.46 45.64 61,918,884 -1.58(-3.35%)
Nov 24, 2021 46.99 47.23 46.87 47.22 35,013,524 -0.07(-0.14%)
Nov 23, 2021 47.34 47.52 47.08 47.29 41,339,244 -0.05(-0.10%)
Nov 22, 2021 47.65 47.78 47.31 47.33 39,608,064 -0.38(-0.81%)
Nov 19, 2021 47.85 48.01 47.69 47.72 39,724,288 -0.07(-0.16%)
Nov 18, 2021 47.90 47.83 47.76 47.79 39,184,596 -0.59(-1.22%)
Nov 17, 2021 48.69 48.71 48.24 48.38 24,119,132 -0.25(-0.52%)
Nov 16, 2021 48.64 48.74 48.46 48.63 35,107,900 +0.07(+0.14%)
Nov 15, 2021 48.84 48.86 48.52 48.57 33,732,956 -0.16(-0.33%)
Nov 12, 2021 48.59 48.78 48.52 48.73 34,101,704 +0.19(+0.39%)
Nov 11, 2021 48.40 48.73 48.39 48.54 59,369,944 +0.77(+1.61%)
Nov 10, 2021 48.08 47.77 38,451,760 -0.20(-0.41%)
Nov 09, 2021 48.18 48.33 47.89 47.97 30,392,960 -0.19(-0.39%)
Nov 08, 2021 48.05 48.21 48.00 48.16 25,347,074 +0.44(+0.92%)
Nov 05, 2021 47.94 47.96 47.55 47.72 25,579,196 -0.06(-0.12%)
Nov 04, 2021 47.99 48.01 47.60 47.77 25,315,136 -0.11(-0.23%)
Nov 03, 2021 47.60 47.96 47.44 47.89 52,660,212 +0.22(+0.47%)
Nov 02, 2021 47.74 47.77 47.59 47.66 36,760,868 -0.43(-0.90%)
Nov 01, 2021 47.69 48.11 47.99 48.09 33,396,470 +0.37(+0.79%)
Oct 29, 2021 47.78 47.86 47.46 47.72 54,945,780 -0.70(-1.45%)
Oct 28, 2021 48.16 48.42 48.03 48.42 29,200,660 +0.05(+0.10%)
Oct 27, 2021 48.47 48.70 48.32 48.37 34,598,196 -0.39(-0.81%)
Oct 26, 2021 49.14 48.77 34,356,604 -0.25(-0.52%)
Oct 25, 2021 48.99 49.09 48.75 49.02 34,660,584 +0.25(+0.52%)
Oct 22, 2021 48.93 49.12 48.58 48.77 54,670,556 -0.10(-0.21%)
Oct 21, 2021 48.81 48.93 48.71 48.87 37,779,788 -0.32(-0.65%)
Oct 20, 2021 49.31 49.31 49.08 49.19 29,389,308 -0.01(-0.02%)
Oct 19, 2021 48.93 49.25 48.85 49.20 43,385,496 +0.65(+1.33%)
Oct 18, 2021 48.36 48.69 48.33 48.55 28,000,810 -0.12(-0.25%)
Oct 15, 2021 48.38 48.76 48.28 48.67 44,243,512 +0.58(+1.21%)
Oct 14, 2021 48.19 48.24 47.92 48.09 25,590,946 +0.15(+0.31%)
Oct 13, 2021 47.73 48.03 47.59 47.94 37,675,872 +0.66(+1.39%)
Oct 12, 2021 47.56 47.62 47.25 47.29 31,277,218 -0.24(-0.51%)
Oct 11, 2021 47.86 48.01 47.51 47.53 28,624,126 -0.09(-0.20%)
Oct 08, 2021 47.57 47.71 47.45 47.62 26,668,484 +0.18(+0.38%)
Oct 07, 2021 47.20 47.67 46.39 47.44 65,452,024 +0.91(+1.95%)
Oct 06, 2021 46.10 46.58 46.02 46.54 62,337,904 -0.26(-0.56%)
Oct 05, 2021 46.60 46.97 46.55 46.80 30,692,942 +0.33(+0.71%)
Oct 04, 2021 46.77 46.80 46.18 46.47 46,604,456 -0.69(-1.47%)
Oct 01, 2021 47.20 47.33 46.74 47.16 48,297,908 -0.05(-0.10%)
Sep 30, 2021 47.38 47.54 47.12 47.21 74,810,968 +0.37(+0.80%)
Sep 29, 2021 47.15 47.28 46.82 46.84 46,036,940 -0.44(-0.93%)
Sep 28, 2021 47.66 47.72 47.12 47.28 47,120,936 -0.62(-1.29%)
Sep 27, 2021 47.63 48.01 47.48 47.89 33,275,250 +0.31(+0.65%)
Sep 24, 2021 47.65 47.74 47.53 47.59 31,740,470 -0.57(-1.19%)
Sep 23, 2021 48.01 48.20 47.90 48.16 29,285,712 +0.37(+0.78%)
Sep 22, 2021 47.63 48.11 47.62 47.78 49,290,268 +0.59(+1.25%)
Sep 21, 2021 47.19 47.32 46.99 47.19 41,989,064 +0.35(+0.74%)
Sep 20, 2021 46.99 47.25 46.45 46.84 56,427,824 -1.29(-2.69%)
Sep 17, 2021 48.36 48.42 48.04 48.14 48,535,004 -0.21(-0.43%)
Sep 16, 2021 48.19 48.38 48.03 48.34 46,656,756 -0.55(-1.13%)
Sep 15, 2021 48.74 48.90 48.54 48.90 41,415,380 -0.01(-0.02%)
Sep 14, 2021 49.19 49.22 48.81 48.91 38,411,012 -0.41(-0.84%)
Sep 13, 2021 49.25 49.45 49.07 49.32 37,689,596 +0.13(+0.27%)
Sep 10, 2021 49.62 49.67 49.18 49.19 43,037,028 -0.06(-0.11%)
Sep 09, 2021 49.09 49.33 49.00 49.24 44,062,408 -0.09(-0.19%)
Sep 08, 2021 49.77 49.78 49.23 49.34 56,983,048 -0.73(-1.46%)
Sep 07, 2021 49.94 50.21 49.91 50.07 35,826,776 +0.29(+0.58%)
Sep 03, 2021 49.62 49.84 49.60 49.78 22,744,192 +0.26(+0.53%)
Sep 02, 2021 49.68 49.78 49.44 49.52 26,666,272 -0.22(-0.45%)
Sep 01, 2021 49.41 49.93 49.41 49.74 38,396,024 +0.63(+1.28%)
Aug 31, 2021 49.17 49.22 49.04 49.11 46,129,000 +0.67(+1.37%)
Aug 30, 2021 48.41 48.51 48.19 48.45 19,762,362 +0.10(+0.21%)
Aug 27, 2021 48.03 48.34 47.89 48.34 35,185,040 +0.59(+1.24%)
Aug 26, 2021 47.91 47.97 47.71 47.75 30,979,580 -0.46(-0.95%)
Aug 25, 2021 48.10 48.26 47.98 48.21 26,969,622 +0.06(+0.12%)
Aug 24, 2021 47.79 48.23 47.79 48.16 54,901,124 +1.07(+2.27%)
Aug 23, 2021 46.83 47.15 46.72 47.09 48,505,220 +0.70(+1.52%)
Aug 20, 2021 46.04 46.47 46.02 46.39 47,681,984 -0.04(-0.08%)
Aug 19, 2021 46.30 46.61 46.26 46.42 67,712,776 -0.81(-1.71%)
Aug 18, 2021 47.50 47.69 47.21 47.23 46,096,792 +0.08(+0.16%)
Aug 17, 2021 47.16 47.44 46.96 47.15 83,730,624 -0.88(-1.83%)
Aug 16, 2021 48.06 48.08 47.83 48.03 49,901,568 -0.44(-0.91%)
Aug 13, 2021 48.39 48.48 48.16 48.48 30,302,672 -0.12(-0.25%)
Aug 12, 2021 48.62 48.63 48.40 48.60 27,477,200 -0.43(-0.88%)
Aug 11, 2021 49.19 49.20 48.81 49.03 23,877,024 +0.13(+0.27%)
Aug 10, 2021 49.04 49.07 48.83 48.90 16,243,967 +0.07(+0.13%)
Aug 09, 2021 48.89 49.01 48.78 48.83 25,677,772 +0.16(+0.33%)
Aug 06, 2021 48.89 48.91 48.53 48.67 38,469,828 -0.41(-0.84%)
Aug 05, 2021 49.08 49.25 49.05 49.08 17,015,228 -0.08(-0.15%)
Aug 04, 2021 49.27 49.47 49.05 49.16 34,774,128 +0.25(+0.52%)
Aug 03, 2021 48.63 48.93 48.44 48.91 32,643,582 +0.21(+0.42%)
Aug 02, 2021 48.78 48.96 48.64 48.70 42,935,988 +0.35(+0.72%)
Jul 30, 2021 48.21 48.59 48.19 48.35 63,812,088 -0.47(-0.96%)
Jul 29, 2021 48.96 48.99 48.63 48.82 46,249,184 +0.24(+0.50%)
Jul 28, 2021 47.87 48.67 47.75 48.58 60,449,176 +1.28(+2.71%)
Jul 27, 2021 47.24 48.19 46.70 47.29 79,651,648 -0.97(-2.02%)
Jul 26, 2021 48.18 48.49 48.07 48.27 46,635,224 -0.94(-1.90%)
Jul 23, 2021 49.38 49.38 48.94 49.21 33,305,928 -0.74(-1.48%)
Jul 22, 2021 49.99 50.01 49.73 49.95 28,984,388 +0.09(+0.19%)
Jul 21, 2021 49.27 49.86 49.23 49.85 25,719,516 +0.32(+0.64%)
Jul 20, 2021 49.15 49.66 49.04 49.53 40,586,260 +0.16(+0.32%)
Jul 19, 2021 49.43 49.47 49.11 49.38 36,125,896 -0.84(-1.68%)
Jul 16, 2021 50.68 50.72 50.12 50.22 24,956,472 -0.39(-0.78%)
Jul 15, 2021 50.69 50.87 50.49 50.61 35,545,944 +0.12(+0.24%)
Jul 14, 2021 50.72 50.78 50.39 50.49 21,103,346 +0.22(+0.43%)
Jul 13, 2021 50.31 50.59 50.27 50.27 30,974,470 +0.05(+0.09%)
Jul 12, 2021 50.02 50.26 49.93 50.23 23,751,434 +0.05(+0.09%)
Jul 09, 2021 49.88 50.20 49.75 50.18 30,798,154 +0.85(+1.73%)
Jul 08, 2021 49.28 49.52 49.16 49.33 48,177,448 -1.05(-2.08%)
Jul 07, 2021 50.72 50.73 50.19 50.38 27,373,910 -0.06(-0.11%)
Jul 06, 2021 50.72 50.80 50.25 50.43 40,686,832 -0.90(-1.75%)
Jul 02, 2021 51.18 51.34 51.02 51.33 25,919,902 -0.06(-0.11%)
Jul 01, 2021 51.71 51.77 51.13 51.39 29,359,394 -0.29(-0.56%)
Jun 30, 2021 51.65 51.83 51.58 51.68 33,355,794 -0.34(-0.65%)
Jun 29, 2021 51.69 52.04 51.58 52.02 19,538,028 -0.04(-0.07%)
Jun 28, 2021 51.99 52.12 51.91 52.06 25,983,620 +0.05(+0.09%)
Jun 25, 2021 52.03 52.09 51.81 52.01 26,670,316 +0.43(+0.84%)
Jun 24, 2021 51.41 51.62 51.36 51.58 21,489,300 +0.47(+0.92%)
Jun 23, 2021 51.16 51.45 51.08 51.11 27,887,712 +0.31(+0.61%)
Jun 22, 2021 50.60 50.85 50.46 50.80 38,424,588 -0.23(-0.46%)
Jun 21, 2021 50.76 51.03 50.53 51.03 28,788,668 +0.22(+0.42%)
Jun 18, 2021 50.96 51.05 50.72 50.82 45,293,244 -0.36(-0.70%)
Jun 17, 2021 51.11 51.37 51.02 51.17 29,769,402 +0.28(+0.55%)
Jun 16, 2021 51.49 51.63 50.69 50.89 47,101,228 -0.70(-1.36%)
Jun 15, 2021 51.82 51.83 51.48 51.60 36,412,288 -0.36(-0.69%)
Jun 14, 2021 51.85 52.06 51.79 51.95 28,195,350 +0.14(+0.27%)
Jun 11, 2021 51.86 51.90 51.64 51.81 30,319,230 -0.18(-0.34%)
Jun 10, 2021 51.76 52.06 51.72 51.99 30,489,302 +0.41(+0.80%)
Jun 09, 2021 51.67 51.81 51.53 51.58 33,135,498 -0.15(-0.29%)
Jun 08, 2021 51.80 51.83 51.56 51.73 40,850,860 -0.25(-0.48%)
Jun 07, 2021 51.98 52.01 51.74 51.98 26,622,910 -0.26(-0.50%)
Jun 04, 2021 52.14 52.28 52.06 52.24 31,123,220 +0.47(+0.90%)
Jun 03, 2021 51.79 51.93 51.63 51.77 43,933,912 -0.56(-1.07%)
Jun 02, 2021 52.17 52.37 52.03 52.33 26,294,058 +0.08(+0.16%)
Jun 01, 2021 52.38 52.41 52.08 52.25 44,647,136 +1.05(+2.06%)
May 28, 2021 51.00 51.32 50.98 51.19 46,870,448 +0.33(+0.64%)
May 27, 2021 50.90 51.01 50.76 50.87 38,154,448 +0.01(+0.02%)
May 26, 2021 50.68 50.91 50.67 50.86 29,350,824 +0.37(+0.74%)
May 25, 2021 50.63 50.72 50.41 50.48 44,177,208 +0.49(+0.99%)
May 24, 2021 49.81 50.11 49.71 49.99 24,047,356 +0.41(+0.83%)
May 21, 2021 50.14 50.14 49.51 49.58 42,061,000 -0.58(-1.15%)
May 20, 2021 49.94 50.26 49.93 50.16 35,662,328 +0.29(+0.58%)
May 19, 2021 49.40 50.06 49.37 49.87 49,606,596 -0.15(-0.30%)
May 18, 2021 50.00 50.27 49.93 50.02 34,734,292 +0.66(+1.34%)
May 17, 2021 49.09 49.39 49.01 49.36 24,833,322 -0.05(-0.09%)
May 14, 2021 49.09 49.48 48.96 49.40 43,261,380 +0.88(+1.81%)
May 13, 2021 48.74 48.99 48.27 48.53 46,018,616 -0.07(-0.13%)
May 12, 2021 49.15 49.36 48.53 48.59 58,500,080 -1.38(-2.76%)
May 11, 2021 49.17 49.99 49.14 49.97 40,539,012 -0.14(-0.28%)
May 10, 2021 50.82 50.84 50.06 50.11 44,270,724 -0.91(-1.79%)
May 07, 2021 50.81 51.25 50.75 51.03 44,577,356 +0.52(+1.03%)
May 06, 2021 50.29 50.53 50.13 50.50 31,569,312 +0.48(+0.95%)
May 05, 2021 50.04 50.20 49.87 50.03 27,934,368 +0.23(+0.47%)
May 04, 2021 49.99 50.06 49.43 49.79 41,409,064 -0.57(-1.13%)
May 03, 2021 50.33 50.60 50.16 50.36 22,109,202 +0.00(+0.00%)
Apr 30, 2021 50.63 50.72 50.24 50.36 49,624,604 -0.91(-1.77%)
Apr 29, 2021 51.56 51.57 50.84 51.27 39,246,504 -0.12(-0.24%)
Apr 28, 2021 51.25 51.63 51.09 51.39 40,303,232 +0.38(+0.75%)
Apr 27, 2021 51.03 51.17 50.92 51.01 27,398,766 -0.03(-0.05%)
Apr 26, 2021 50.89 51.08 50.78 51.04 28,729,572 +0.07(+0.13%)
Apr 23, 2021 50.74 51.03 50.70 50.97 29,006,230 +0.73(+1.45%)
Apr 22, 2021 50.46 50.55 50.08 50.24 42,317,128 -0.18(-0.35%)
Apr 21, 2021 49.88 50.44 49.77 50.42 35,805,728 +0.31(+0.61%)
Apr 20, 2021 50.47 50.57 49.97 50.11 29,724,058 -0.41(-0.81%)
Apr 19, 2021 50.61 50.70 50.34 50.52 36,782,860 -0.19(-0.37%)
Apr 16, 2021 50.71 50.78 50.47 50.71 34,331,400 +0.13(+0.26%)
Apr 15, 2021 50.53 50.62 50.37 50.58 45,682,312 +0.46(+0.91%)
Apr 14, 2021 50.32 50.42 50.07 50.12 29,420,606 +0.25(+0.51%)
Apr 13, 2021 49.67 50.05 49.60 49.87 36,117,556 +0.21(+0.41%)
Apr 12, 2021 49.62 49.72 49.51 49.66 32,203,672 -0.30(-0.60%)
Apr 09, 2021 49.91 49.98 49.80 49.96 38,379,620 -0.43(-0.85%)
Apr 08, 2021 50.49 50.64 50.37 50.39 53,990,296 +0.41(+0.82%)
Apr 07, 2021 50.02 50.15 49.80 49.98 51,326,896 -0.75(-1.47%)
Apr 06, 2021 50.46 50.94 50.34 50.73 33,771,748 +0.28(+0.55%)
Apr 05, 2021 50.56 50.62 50.34 50.45 33,109,886 +0.20(+0.39%)
Apr 01, 2021 50.49 50.59 50.20 50.25 47,794,808 +0.49(+0.97%)
Mar 31, 2021 49.46 49.93 49.46 49.77 41,593,848 +0.25(+0.51%)
Mar 30, 2021 49.34 49.62 49.19 49.51 47,603,632 +0.16(+0.32%)
Mar 29, 2021 49.30 49.56 49.11 49.36 54,991,212 -0.35(-0.69%)
Mar 26, 2021 48.89 49.75 48.67 49.70 152,628,336 +1.26(+2.60%)
Mar 25, 2021 48.11 48.58 48.06 48.44 78,975,496 +0.22(+0.46%)
Mar 24, 2021 49.03 49.10 48.22 48.22 48,567,896 -1.13(-2.29%)
Mar 23, 2021 49.65 49.82 49.32 49.35 43,254,264 -0.96(-1.91%)
Mar 22, 2021 50.14 50.46 49.96 50.31 26,645,552 -0.15(-0.30%)
Mar 19, 2021 49.92 50.46 49.76 50.46 64,593,252 +0.62(+1.24%)
Mar 18, 2021 50.32 50.47 49.81 49.84 52,740,152 -0.93(-1.84%)
Mar 17, 2021 50.06 51.00 49.93 50.77 61,125,836 +0.07(+0.13%)
Mar 16, 2021 50.65 50.90 50.48 50.71 44,224,488 +0.21(+0.43%)
Mar 15, 2021 50.13 50.50 49.99 50.49 34,778,616 +0.12(+0.24%)
Mar 12, 2021 50.23 50.37 49.99 50.37 44,544,016 -0.91(-1.78%)
Mar 11, 2021 50.86 51.35 50.63 51.29 61,353,036 +1.57(+3.15%)
Mar 10, 2021 50.17 50.19 49.49 49.72 45,926,884 -0.22(-0.45%)
Mar 09, 2021 49.59 50.22 49.52 49.94 45,495,716 +1.07(+2.20%)
Mar 08, 2021 49.34 49.48 48.75 48.87 58,004,764 -1.35(-2.69%)
Mar 05, 2021 50.39 50.41 49.26 50.22 68,615,424 +0.54(+1.09%)
Mar 04, 2021 50.66 50.90 49.42 49.68 75,553,104 -1.18(-2.33%)
Mar 03, 2021 51.35 51.48 50.68 50.87 46,102,000 -0.10(-0.20%)
Mar 02, 2021 51.19 51.23 50.81 50.97 41,300,608 -0.50(-0.98%)
Mar 01, 2021 51.15 51.62 51.04 51.47 57,256,228 +1.34(+2.68%)
Feb 26, 2021 50.48 50.52 49.81 50.13 73,883,472 -0.68(-1.34%)
Feb 25, 2021 52.02 52.15 50.74 50.81 54,302,040 -1.18(-2.28%)
Feb 24, 2021 51.46 52.01 51.15 52.00 39,260,548 -0.34(-0.64%)
Feb 23, 2021 51.76 52.51 51.12 52.33 43,210,296 +0.23(+0.45%)
Feb 22, 2021 52.25 52.59 52.04 52.10 50,293,728 -1.58(-2.94%)
Feb 19, 2021 53.65 53.94 53.50 53.68 42,668,352 +0.35(+0.65%)
Feb 18, 2021 53.20 53.33 52.75 53.33 49,430,112 -0.75(-1.38%)
Feb 17, 2021 53.96 54.11 53.69 54.08 40,504,216 +0.02(+0.03%)
Feb 16, 2021 54.24 54.38 53.91 54.06 37,460,588 +0.13(+0.24%)
Feb 12, 2021 53.65 54.09 53.56 53.93 30,439,666 +0.05(+0.09%)
Feb 11, 2021 53.79 54.10 53.69 53.88 52,380,056 +0.57(+1.07%)
Feb 10, 2021 53.60 53.68 52.99 53.31 32,721,580 +0.19(+0.35%)
Feb 09, 2021 52.57 53.17 52.57 53.13 29,153,016 +0.56(+1.06%)
Feb 08, 2021 52.28 52.66 52.28 52.57 23,156,674 +0.09(+0.18%)
Feb 05, 2021 52.26 52.49 52.06 52.47 25,982,982 +0.45(+0.86%)
Feb 04, 2021 51.95 52.06 51.63 52.02 43,044,956 +0.02(+0.04%)
Feb 03, 2021 52.09 52.20 51.85 52.01 34,687,064 +0.26(+0.50%)
Feb 02, 2021 51.83 51.86 51.59 51.74 35,554,240 +0.66(+1.30%)
Feb 01, 2021 50.77 51.18 50.53 51.08 55,117,560 +1.34(+2.70%)
Jan 29, 2021 50.12 50.24 49.49 49.74 61,798,084 -1.27(-2.49%)
Jan 28, 2021 50.56 51.19 50.43 51.01 40,784,360 +0.35(+0.70%)
Jan 27, 2021 51.00 51.20 50.62 50.65 48,525,904 -1.45(-2.78%)
Jan 26, 2021 52.05 52.18 51.81 52.10 34,600,416 -0.38(-0.73%)
Jan 25, 2021 52.67 52.75 51.98 52.48 54,440,292 +0.39(+0.75%)
Jan 22, 2021 51.82 52.20 51.75 52.09 51,686,972 -0.46(-0.87%)
Jan 21, 2021 52.63 52.67 52.35 52.55 33,715,820 +0.09(+0.18%)
Jan 20, 2021 52.43 52.49 52.20 52.45 41,597,112 +0.91(+1.76%)
Jan 19, 2021 51.78 51.81 51.43 51.55 54,049,976 +0.84(+1.66%)
Jan 15, 2021 50.90 51.01 50.58 50.71 62,721,020 -0.73(-1.41%)
Jan 14, 2021 51.52 51.76 51.37 51.44 41,621,904 +0.48(+0.93%)
Jan 13, 2021 50.94 51.21 50.64 50.96 35,968,440 +0.11(+0.22%)
Jan 12, 2021 50.67 50.94 50.53 50.85 50,984,736 +0.49(+0.98%)
Jan 11, 2021 50.37 50.66 50.30 50.35 43,747,384 -0.69(-1.35%)
Jan 08, 2021 50.62 51.07 50.33 51.04 81,483,656 +1.32(+2.65%)
Jan 07, 2021 49.52 49.73 49.28 49.73 43,964,524 +0.47(+0.95%)
Jan 06, 2021 49.31 49.86 49.13 49.26 60,468,708 -0.42(-0.84%)
Jan 05, 2021 48.97 49.70 48.97 49.68 57,185,788 +1.17(+2.40%)
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.