Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.59 32.77 32.49 32.72 58,265,320 -0.07(-0.22%)
Mar 30, 2015 32.55 32.86 32.53 32.79 63,203,956 +0.62(+1.93%)
Mar 27, 2015 32.09 32.21 32.03 32.18 51,769,236 +0.09(+0.28%)
Mar 26, 2015 32.23 32.26 31.95 32.09 94,409,344 -0.30(-0.93%)
Mar 25, 2015 32.90 32.93 32.36 32.39 61,049,936 -0.52(-1.59%)
Mar 24, 2015 32.82 32.93 32.78 32.91 55,532,284 +0.13(+0.40%)
Mar 23, 2015 32.75 32.84 32.62 32.78 43,540,944 +0.10(+0.30%)
Mar 20, 2015 32.51 32.75 32.48 32.68 82,593,080 +0.48(+1.49%)
Mar 19, 2015 32.45 32.46 32.10 32.20 79,103,432 -0.55(-1.69%)
Mar 18, 2015 31.90 32.86 31.83 32.75 124,711,568 +0.78(+2.45%)
Mar 17, 2015 31.64 31.99 31.60 31.97 65,855,492 +0.37(+1.16%)
Mar 16, 2015 31.54 31.64 31.47 31.60 62,019,508 +0.38(+1.20%)
Mar 13, 2015 31.37 31.37 31.04 31.23 85,708,008 -0.38(-1.21%)
Mar 12, 2015 31.83 31.87 31.56 31.61 57,432,476 +0.20(+0.62%)
Mar 11, 2015 31.37 31.47 31.28 31.42 58,841,076 +0.24(+0.76%)
Mar 10, 2015 31.41 31.43 31.16 31.18 103,300,200 -0.71(-2.22%)
Mar 09, 2015 32.00 32.02 31.89 31.89 42,820,908 -0.12(-0.38%)
Mar 06, 2015 32.24 32.31 31.94 32.01 88,935,520 -0.50(-1.53%)
Mar 05, 2015 32.62 32.67 32.40 32.51 41,347,284 -0.05(-0.15%)
Mar 04, 2015 32.66 32.91 32.43 32.56 63,239,208 -0.35(-1.08%)
Mar 03, 2015 32.97 33.02 32.90 32.91 49,554,496 -0.26(-0.77%)
Mar 02, 2015 33.14 33.19 33.05 33.17 44,972,444 -0.05(-0.15%)
Feb 27, 2015 33.18 33.43 33.18 33.22 52,990,332 -0.02(-0.07%)
Feb 26, 2015 33.28 33.32 33.19 33.24 31,751,556 +0.01(+0.02%)
Feb 25, 2015 33.20 33.32 33.16 33.24 35,065,784 -0.07(-0.20%)
Feb 24, 2015 33.01 33.37 32.83 33.30 79,236,648 +0.47(+1.44%)
Feb 23, 2015 32.96 32.99 32.75 32.83 41,626,416 -0.33(-1.01%)
Feb 20, 2015 32.82 33.21 32.75 33.16 39,910,700 +0.22(+0.67%)
Feb 19, 2015 32.81 33.11 32.78 32.94 47,567,300 -0.14(-0.42%)
Feb 18, 2015 32.93 33.14 32.84 33.08 44,195,168 -0.01(-0.02%)
Feb 17, 2015 33.06 33.10 32.81 33.09 36,979,708 -0.07(-0.22%)
Feb 13, 2015 32.97 33.16 33.16 33.16 54,747,012 +0.38(+1.14%)
Feb 12, 2015 32.45 32.84 32.43 32.79 68,501,712 +0.68(+2.13%)
Feb 11, 2015 32.08 32.20 31.88 32.10 54,256,800 -0.24(-0.73%)
Feb 10, 2015 32.31 32.39 32.21 32.34 57,579,304 -0.08(-0.25%)
Feb 09, 2015 32.36 32.53 32.35 32.42 43,699,988 -0.05(-0.15%)
Feb 06, 2015 33.03 32.71 32.38 32.47 78,848,440 -0.56(-1.70%)
Feb 05, 2015 32.74 33.06 32.73 33.03 39,358,476 +0.20(+0.60%)
Feb 04, 2015 32.96 33.14 32.79 32.84 42,802,616 -0.16(-0.49%)
Feb 03, 2015 32.75 33.04 32.71 33.00 59,544,324 +0.61(+1.89%)
Feb 02, 2015 32.23 32.51 32.16 32.39 61,864,572 +0.57(+1.79%)
Jan 30, 2015 32.04 32.25 31.82 31.82 127,234,552 -0.90(-2.74%)
Jan 29, 2015 32.67 32.74 32.39 32.71 65,152,360 +0.00(+0.00%)
Jan 28, 2015 32.99 33.02 32.62 32.71 69,534,288 -0.36(-1.08%)
Jan 27, 2015 32.86 33.15 32.85 33.07 52,153,372 -0.18(-0.54%)
Jan 26, 2015 33.13 33.36 33.08 33.25 57,967,732 +0.02(+0.05%)
Jan 23, 2015 33.28 33.40 33.22 33.24 64,224,904 -0.25(-0.75%)
Jan 22, 2015 33.03 33.52 32.88 33.49 116,899,472 +0.63(+1.91%)
Jan 21, 2015 32.42 32.89 32.40 32.86 91,631,216 +0.71(+2.21%)
Jan 20, 2015 32.13 32.18 31.98 32.15 70,784,624 -0.05(-0.15%)
Jan 16, 2015 31.91 32.20 32.20 32.20 89,129,704 +0.27(+0.84%)
Jan 15, 2015 32.28 32.40 31.88 31.93 70,447,008 +0.07(+0.23%)
Jan 14, 2015 31.69 31.93 31.60 31.86 102,725,496 -0.18(-0.56%)
Jan 13, 2015 32.17 32.33 31.78 32.04 68,146,336 +0.28(+0.87%)
Jan 12, 2015 31.92 31.96 31.72 31.76 67,920,896 -0.26(-0.81%)
Jan 09, 2015 32.22 32.24 31.92 32.02 47,278,256 -0.11(-0.33%)
Jan 08, 2015 32.05 32.27 32.01 32.13 67,552,432 +0.54(+1.70%)
Jan 07, 2015 31.45 31.61 31.34 31.59 79,653,784 +0.67(+2.16%)
Jan 06, 2015 31.06 31.20 30.76 30.92 63,854,492 -0.13(-0.42%)
Jan 05, 2015 31.41 31.41 31.00 31.05 97,633,744 -0.56(-1.78%)
Jan 02, 2015 31.95 31.97 31.54 31.61 79,728,976 -0.42(-1.32%)
Dec 31, 2014 32.18 32.04 32.04 32.04 42,851,680 +0.02(+0.08%)
Dec 30, 2014 31.91 32.08 31.90 32.01 39,653,240 +0.07(+0.20%)
Dec 29, 2014 32.15 32.22 31.95 31.95 47,786,312 -0.20(-0.61%)
Dec 26, 2014 32.18 32.31 32.12 32.14 35,226,276 +0.25(+0.79%)
Dec 24, 2014 31.87 31.89 31.89 31.89 26,286,784 +0.07(+0.23%)
Dec 23, 2014 31.85 31.87 31.64 31.82 64,189,576 -0.29(-0.91%)
Dec 22, 2014 32.05 32.17 31.99 32.11 57,220,640 +0.44(+1.39%)
Dec 19, 2014 31.51 31.82 31.50 31.67 75,105,008 +0.22(+0.70%)
Dec 18, 2014 31.50 31.69 31.24 31.45 85,954,504 +0.42(+1.37%)
Dec 17, 2014 30.45 31.43 30.42 31.03 146,594,000 +0.70(+2.30%)
Dec 16, 2014 30.04 30.80 29.93 30.33 145,634,128 -0.05(-0.16%)
Dec 15, 2014 30.88 30.91 30.22 30.38 116,843,448 -0.44(-1.43%)
Dec 12, 2014 31.27 31.28 30.81 30.82 98,621,672 -0.51(-1.64%)
Dec 11, 2014 31.46 31.63 31.28 31.33 81,925,264 -0.27(-0.84%)
Dec 10, 2014 31.98 31.99 31.57 31.60 69,158,928 -0.47(-1.48%)
Dec 09, 2014 31.99 32.10 31.89 32.07 67,880,608 -0.31(-0.94%)
Dec 08, 2014 32.64 32.65 32.33 32.38 54,038,312 -0.48(-1.47%)
Dec 05, 2014 32.76 32.96 32.69 32.86 40,427,036 -0.06(-0.20%)
Dec 04, 2014 33.02 33.04 32.85 32.92 39,137,744 +0.06(+0.17%)
Dec 03, 2014 32.86 33.00 32.83 32.87 46,662,248 +0.09(+0.27%)
Dec 02, 2014 32.88 32.92 32.75 32.78 58,810,456 -0.01(-0.02%)
Dec 01, 2014 33.00 33.01 32.75 32.79 93,435,608 -0.57(-1.71%)
Nov 28, 2014 33.66 33.66 33.34 33.36 61,138,516 -0.68(-2.00%)
Nov 26, 2014 33.91 34.04 34.04 34.04 38,507,508 +0.43(+1.26%)
Nov 25, 2014 33.89 33.92 33.59 33.62 54,482,392 -0.22(-0.64%)
Nov 24, 2014 33.93 33.95 33.80 33.83 47,350,240 -0.28(-0.82%)
Nov 21, 2014 33.91 34.13 33.74 34.11 138,656,000 +1.05(+3.18%)
Nov 20, 2014 33.09 33.21 33.04 33.06 35,985,660 -0.06(-0.17%)
Nov 19, 2014 33.03 33.25 32.88 33.12 61,225,296 -0.02(-0.05%)
Nov 18, 2014 33.01 33.16 33.00 33.13 28,755,582 +0.18(+0.54%)
Nov 17, 2014 33.03 33.03 32.89 32.96 47,569,744 -0.35(-1.06%)
Nov 14, 2014 32.98 33.33 32.95 33.31 58,951,148 +0.27(+0.83%)
Nov 13, 2014 33.27 33.28 32.95 33.04 38,204,572 -0.09(-0.27%)
Nov 12, 2014 33.21 33.36 33.09 33.13 31,253,466 -0.06(-0.19%)
Nov 11, 2014 33.12 33.25 33.07 33.19 35,324,816 -0.03(-0.10%)
Nov 10, 2014 33.49 33.51 33.20 33.22 57,090,348 +0.09(+0.27%)
Nov 07, 2014 33.02 33.18 32.96 33.13 52,657,636 +0.21(+0.63%)
Nov 06, 2014 33.24 33.29 32.91 32.92 64,746,072 -0.41(-1.23%)
Nov 05, 2014 33.36 33.39 33.14 33.33 60,618,364 -0.30(-0.88%)
Nov 04, 2014 33.64 33.66 33.40 33.63 51,538,724 +0.03(+0.10%)
Nov 03, 2014 33.77 33.79 33.52 33.60 74,153,672 -0.28(-0.83%)
Oct 31, 2014 33.74 34.03 33.76 33.88 135,335,760 +0.14(+0.43%)
Oct 30, 2014 33.49 33.87 33.49 33.74 67,437,744 +0.31(+0.94%)
Oct 29, 2014 33.69 33.78 33.21 33.42 93,688,592 +0.05(+0.14%)
Oct 28, 2014 33.11 33.47 33.10 33.37 91,923,760 +0.66(+2.01%)
Oct 27, 2014 32.45 32.76 32.38 32.72 55,725,100 -0.26(-0.78%)
Oct 24, 2014 32.77 33.13 32.75 32.97 54,395,744 +0.23(+0.71%)
Oct 23, 2014 32.83 32.93 32.70 32.74 54,317,300 -0.01(-0.02%)
Oct 22, 2014 32.92 32.99 32.64 32.75 63,087,844 -0.22(-0.66%)
Oct 21, 2014 32.76 33.09 32.74 32.96 62,049,888 +0.14(+0.42%)
Oct 20, 2014 32.70 32.87 32.63 32.83 63,265,920 +0.10(+0.29%)
Oct 17, 2014 32.72 32.96 32.54 32.73 91,582,568 +0.36(+1.12%)
Oct 16, 2014 31.91 32.73 31.90 32.37 125,744,384 -0.30(-0.91%)
Oct 15, 2014 33.09 32.80 31.98 32.67 152,128,288 -0.42(-1.26%)
Oct 14, 2014 33.01 33.29 32.83 33.09 89,119,744 +0.19(+0.59%)
Oct 13, 2014 33.12 33.36 32.88 32.89 111,667,320 +0.33(+1.01%)
Oct 10, 2014 32.92 33.04 32.53 32.56 129,601,944 -0.72(-2.17%)
Oct 09, 2014 33.68 33.72 33.17 33.29 103,185,136 -0.53(-1.57%)
Oct 08, 2014 33.38 33.88 33.01 33.82 113,086,456 +0.50(+1.50%)
Oct 07, 2014 33.57 33.65 33.32 33.32 51,960,900 -0.30(-0.88%)
Oct 06, 2014 33.86 33.89 33.61 33.62 104,823,320 +0.43(+1.31%)
Oct 03, 2014 33.02 33.27 32.87 33.18 75,900,800 +0.28(+0.85%)
Oct 02, 2014 32.84 33.13 32.45 32.90 115,554,736 +0.18(+0.54%)
Oct 01, 2014 33.23 33.26 32.72 32.72 136,765,424 -0.68(-2.05%)
Sep 30, 2014 33.32 33.47 33.25 33.41 109,108,872 +0.00(+0.00%)
Sep 29, 2014 33.25 33.58 33.25 33.41 92,320,544 -0.69(-2.03%)
Sep 26, 2014 33.98 34.22 33.93 34.10 67,865,280 +0.15(+0.45%)
Sep 25, 2014 34.17 34.19 33.86 33.95 85,604,128 -0.76(-2.18%)
Sep 24, 2014 34.46 34.77 34.29 34.70 68,694,496 +0.49(+1.43%)
Sep 23, 2014 34.32 34.48 34.16 34.21 103,244,744 -0.19(-0.56%)
Sep 22, 2014 34.63 34.67 34.25 34.40 103,371,904 -0.53(-1.52%)
Sep 19, 2014 35.30 35.34 34.85 34.93 109,517,704 -0.27(-0.75%)
Sep 18, 2014 35.26 35.33 35.15 35.20 62,841,920 +0.05(+0.14%)
Sep 17, 2014 35.52 35.59 35.14 35.15 94,699,336 -0.33(-0.93%)
Sep 16, 2014 34.99 35.72 34.97 35.48 121,069,352 +0.46(+1.31%)
Sep 15, 2014 35.09 35.14 34.92 35.02 85,227,240 -0.18(-0.50%)
Sep 12, 2014 35.36 35.37 35.08 35.20 106,722,240 -0.38(-1.06%)
Sep 11, 2014 35.57 35.63 35.52 35.58 87,858,040 -0.24(-0.67%)
Sep 10, 2014 35.63 35.88 35.55 35.82 71,458,416 -0.15(-0.42%)
Sep 09, 2014 36.20 36.28 35.82 35.97 106,914,560 -0.45(-1.24%)
Sep 08, 2014 36.72 36.75 36.35 36.42 62,479,952 -0.43(-1.18%)
Sep 05, 2014 36.61 36.86 36.51 36.86 65,981,264 +0.31(+0.86%)
Sep 04, 2014 36.76 36.83 36.45 36.54 51,847,940 -0.10(-0.26%)
Sep 03, 2014 36.77 36.81 36.57 36.64 64,317,840 +0.47(+1.31%)
Sep 02, 2014 36.21 36.22 36.08 36.16 59,874,936 -0.06(-0.16%)
Aug 29, 2014 36.31 36.22 36.22 36.22 49,502,684 -0.06(-0.15%)
Aug 28, 2014 36.16 36.32 36.12 36.28 47,471,392 -0.36(-0.99%)
Aug 27, 2014 36.53 36.64 36.45 36.64 42,595,236 +0.18(+0.51%)
Aug 26, 2014 36.31 36.48 36.29 36.45 57,125,380 +0.22(+0.60%)
Aug 25, 2014 36.07 36.25 36.03 36.24 39,797,032 +0.27(+0.74%)
Aug 22, 2014 36.11 36.14 35.85 35.97 57,221,200 -0.10(-0.27%)
Aug 21, 2014 36.14 36.19 36.02 36.07 44,135,160 -0.15(-0.42%)
Aug 20, 2014 36.12 36.28 36.06 36.22 38,428,868 -0.07(-0.20%)
Aug 19, 2014 36.16 36.31 36.14 36.29 41,789,772 +0.17(+0.47%)
Aug 18, 2014 35.96 36.12 35.88 36.12 47,722,572 +0.35(+0.97%)
Aug 15, 2014 35.96 36.03 35.61 35.78 82,114,984 -0.10(-0.27%)
Aug 14, 2014 35.84 35.94 35.82 35.87 41,242,972 +0.06(+0.16%)
Aug 13, 2014 35.91 35.98 35.72 35.82 61,570,444 +0.19(+0.54%)
Aug 12, 2014 35.44 35.63 35.40 35.63 45,811,540 +0.04(+0.11%)
Aug 11, 2014 35.30 35.62 35.28 35.59 62,107,396 +0.45(+1.28%)
Aug 08, 2014 34.97 35.19 34.83 35.14 66,696,552 +0.31(+0.90%)
Aug 07, 2014 35.04 35.06 34.68 34.82 96,741,840 -0.13(-0.38%)
Aug 06, 2014 35.01 35.15 34.92 34.95 79,073,384 -0.25(-0.70%)
Aug 05, 2014 35.38 35.48 35.09 35.20 82,514,304 -0.55(-1.53%)
Aug 04, 2014 35.58 35.83 35.43 35.75 53,025,884 +0.33(+0.93%)
Aug 01, 2014 35.33 35.51 35.09 35.42 135,354,096 +0.19(+0.55%)
Jul 31, 2014 35.42 35.49 35.09 35.22 108,928,584 -0.63(-1.75%)
Jul 30, 2014 36.18 36.21 35.68 35.85 67,402,184 -0.18(-0.49%)
Jul 29, 2014 36.28 36.28 36.00 36.03 44,441,192 -0.22(-0.60%)
Jul 28, 2014 36.04 36.26 35.98 36.24 47,576,472 +0.25(+0.69%)
Jul 25, 2014 35.97 36.04 35.88 36.00 42,806,860 -0.14(-0.40%)
Jul 24, 2014 36.03 36.17 35.99 36.14 39,192,220 +0.16(+0.45%)
Jul 23, 2014 36.03 36.03 35.90 35.98 33,991,128 +0.03(+0.09%)
Jul 22, 2014 36.01 36.04 35.93 35.95 54,073,272 +0.33(+0.93%)
Jul 21, 2014 35.32 35.69 35.30 35.62 69,647,632 +0.12(+0.34%)
Jul 18, 2014 35.45 35.58 35.32 35.50 64,532,332 +0.55(+1.56%)
Jul 17, 2014 35.37 35.43 34.89 34.95 83,342,856 -0.67(-1.87%)
Jul 16, 2014 35.71 35.75 35.57 35.62 32,619,634 +0.09(+0.25%)
Jul 15, 2014 35.59 35.63 35.36 35.53 47,259,496 -0.02(-0.07%)
Jul 14, 2014 35.49 35.56 35.42 35.55 28,783,204 +0.27(+0.77%)
Jul 11, 2014 35.18 35.34 35.15 35.28 39,912,580 -0.04(-0.11%)
Jul 10, 2014 35.00 35.33 34.91 35.32 54,355,004 -0.19(-0.54%)
Jul 09, 2014 35.33 35.55 35.29 35.51 37,187,968 +0.20(+0.56%)
Jul 08, 2014 35.45 35.47 35.24 35.31 36,487,760 -0.16(-0.45%)
Jul 07, 2014 35.42 35.50 35.35 35.47 33,525,454 -0.02(-0.07%)
Jul 03, 2014 35.21 35.50 35.50 35.50 33,125,490 +0.21(+0.59%)
Jul 02, 2014 35.22 35.30 35.20 35.29 44,615,244 +0.21(+0.60%)
Jul 01, 2014 35.01 35.11 34.99 35.08 52,470,720 +0.33(+0.95%)
Jun 30, 2014 34.86 34.90 34.73 34.75 42,608,084 -0.10(-0.28%)
Jun 27, 2014 34.77 34.87 34.66 34.85 27,355,322 +0.08(+0.23%)
Jun 26, 2014 34.82 34.82 34.64 34.77 27,212,050 +0.04(+0.12%)
Jun 25, 2014 34.67 34.76 34.56 34.73 44,711,092 +0.07(+0.21%)
Jun 24, 2014 34.76 35.00 34.58 34.65 61,929,840 -0.02(-0.05%)
Jun 23, 2014 34.72 34.73 34.55 34.67 34,572,204 -0.07(-0.21%)
Jun 20, 2014 34.69 34.76 34.61 34.74 46,073,016 -0.07(-0.21%)
Jun 19, 2014 34.90 34.96 34.71 34.81 60,802,360 -0.20(-0.57%)
Jun 18, 2014 34.55 35.03 34.44 35.01 77,904,464 +0.38(+1.11%)
Jun 17, 2014 34.58 34.64 34.48 34.63 43,903,060 +0.01(+0.02%)
Jun 16, 2014 34.68 34.71 34.52 34.62 40,175,304 -0.16(-0.46%)
Jun 13, 2014 34.64 34.81 34.57 34.78 34,549,924 +0.02(+0.05%)
Jun 12, 2014 34.99 35.02 34.65 34.76 50,487,748 -0.17(-0.48%)
Jun 11, 2014 34.84 34.99 34.84 34.93 55,737,800 -0.12(-0.34%)
Jun 10, 2014 34.91 35.07 34.86 35.05 39,269,376 +0.31(+0.90%)
Jun 06, 2014 34.68 34.82 34.62 34.74 56,964,392 +0.34(+1.00%)
Jun 05, 2014 34.35 34.45 34.21 34.40 51,353,272 +0.36(+1.05%)
Jun 04, 2014 34.00 34.10 33.94 34.04 32,135,158 -0.19(-0.56%)
Jun 03, 2014 34.08 34.33 34.07 34.23 47,672,652 +0.19(+0.56%)
Jun 02, 2014 34.08 34.15 34.01 34.04 42,058,124 +0.10(+0.31%)
May 30, 2014 34.19 34.23 33.86 33.93 90,533,416 -0.47(-1.37%)
May 29, 2014 34.40 34.46 34.31 34.40 36,316,872 +0.10(+0.28%)
May 28, 2014 34.29 34.38 34.17 34.31 56,006,480 +0.20(+0.58%)
May 27, 2014 34.26 34.32 34.00 34.11 50,351,020 -0.30(-0.86%)
May 23, 2014 34.42 34.40 34.40 34.40 69,535,992 +0.02(+0.05%)
May 22, 2014 34.39 34.43 34.33 34.39 35,969,432 +0.16(+0.46%)
May 21, 2014 34.15 34.25 34.13 34.23 59,820,784 +0.26(+0.77%)
May 20, 2014 34.12 34.20 33.88 33.97 79,882,520 -0.28(-0.82%)
May 19, 2014 34.20 34.29 34.17 34.25 38,628,088 +0.00(+0.00%)
May 16, 2014 34.09 34.29 33.99 34.25 88,298,600 +0.45(+1.32%)
May 15, 2014 34.07 34.08 33.68 33.80 69,656,608 -0.32(-0.93%)
May 14, 2014 34.07 34.23 34.02 34.12 69,547,488 +0.24(+0.71%)
May 13, 2014 33.81 34.02 33.76 33.88 66,883,012 +0.13(+0.38%)
May 12, 2014 33.68 33.77 33.55 33.75 79,449,632 +0.56(+1.68%)
May 09, 2014 33.28 33.36 33.14 33.19 55,112,324 -0.06(-0.17%)
May 08, 2014 33.42 33.53 33.25 33.25 62,449,948 -0.08(-0.24%)
May 07, 2014 33.06 33.34 33.00 33.33 54,025,552 +0.18(+0.53%)
May 06, 2014 33.03 33.34 33.02 33.15 51,612,804 +0.15(+0.46%)
May 05, 2014 32.95 33.03 32.86 33.00 33,718,992 -0.18(-0.55%)
May 02, 2014 32.94 33.28 32.91 33.18 79,042,264 +0.18(+0.56%)
May 01, 2014 32.92 33.08 32.76 33.00 39,070,148 +0.04(+0.12%)
Apr 30, 2014 32.77 32.96 32.73 32.96 61,504,652 -0.06(-0.19%)
Apr 29, 2014 32.92 33.15 32.90 33.03 89,248,448 +0.31(+0.95%)
Apr 28, 2014 32.59 32.83 32.44 32.71 80,054,512 +0.16(+0.49%)
Apr 25, 2014 32.57 32.58 32.33 32.55 91,050,208 -0.45(-1.35%)
Apr 24, 2014 32.99 33.01 32.72 33.00 49,285,284 +0.03(+0.10%)
Apr 23, 2014 33.05 33.06 32.78 32.97 73,101,024 -0.24(-0.72%)
Apr 22, 2014 33.34 33.38 33.19 33.21 53,571,056 -0.09(-0.26%)
Apr 21, 2014 33.46 33.46 33.21 33.30 36,722,180 -0.21(-0.62%)
Apr 17, 2014 33.23 33.50 33.50 33.50 87,716,304 +0.30(+0.91%)
Apr 16, 2014 32.95 33.23 32.87 33.20 80,328,024 +0.41(+1.26%)
Apr 15, 2014 33.08 33.10 32.38 32.79 194,703,648 -0.50(-1.51%)
Apr 14, 2014 33.46 33.47 33.12 33.29 55,775,616 -0.07(-0.21%)
Apr 11, 2014 33.13 33.41 33.12 33.36 95,689,336 +0.00(+0.00%)
Apr 10, 2014 33.71 33.83 33.32 33.36 93,757,016 -0.36(-1.06%)
Apr 09, 2014 33.50 33.87 33.28 33.72 89,735,800 +0.26(+0.76%)
Apr 08, 2014 33.54 33.70 33.35 33.46 133,943,952 +0.39(+1.17%)
Apr 07, 2014 32.97 33.17 32.89 33.08 75,845,840 +0.14(+0.42%)
Apr 04, 2014 33.38 33.60 32.89 32.94 160,248,288 -0.09(-0.27%)
Apr 03, 2014 33.00 33.05 32.70 33.03 106,066,224 -0.13(-0.38%)
Apr 02, 2014 32.96 33.18 32.91 33.15 55,023,100 +0.06(+0.19%)
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.