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, 2017 33.52 33.57 33.43 33.50 111,675,400 -0.24(-0.71%)
Mar 30, 2017 33.77 33.88 33.71 33.74 39,136,372 -0.18(-0.53%)
Mar 29, 2017 33.78 33.94 33.71 33.91 43,339,500 +0.06(+0.18%)
Mar 28, 2017 33.74 33.96 33.74 33.86 60,909,472 +0.09(+0.28%)
Mar 27, 2017 33.63 33.82 33.53 33.76 62,200,320 -0.09(-0.28%)
Mar 24, 2017 33.74 33.91 33.74 33.86 80,984,720 +0.09(+0.25%)
Mar 23, 2017 33.64 33.89 33.63 33.77 63,353,704 +0.01(+0.03%)
Mar 22, 2017 33.57 33.84 33.49 33.76 82,469,448 +0.16(+0.48%)
Mar 21, 2017 34.14 34.21 33.57 33.60 84,326,032 -0.40(-1.19%)
Mar 20, 2017 33.80 34.07 33.74 34.00 82,675,896 +0.42(+1.25%)
Mar 17, 2017 33.68 33.69 33.56 33.58 80,275,120 -0.06(-0.18%)
Mar 16, 2017 33.68 33.72 33.54 33.64 162,166,944 +0.20(+0.61%)
Mar 15, 2017 32.75 33.50 32.66 33.44 145,904,608 +0.85(+2.61%)
Mar 14, 2017 32.67 32.72 32.56 32.59 66,555,288 -0.19(-0.57%)
Mar 13, 2017 32.66 32.80 32.63 32.78 49,862,788 +0.45(+1.39%)
Mar 10, 2017 32.22 32.32 32.15 32.32 53,132,164 +0.36(+1.12%)
Mar 09, 2017 32.06 32.11 31.80 31.97 75,441,320 -0.26(-0.79%)
Mar 08, 2017 32.45 32.50 32.20 32.22 71,199,416 -0.31(-0.94%)
Mar 07, 2017 32.60 32.61 32.47 32.53 51,116,124 +0.03(+0.10%)
Mar 06, 2017 32.53 32.54 32.39 32.49 35,812,416 +0.02(+0.05%)
Mar 03, 2017 32.38 32.51 32.28 32.48 64,638,160 +0.25(+0.77%)
Mar 02, 2017 32.49 32.55 32.22 32.23 74,689,344 -0.58(-1.76%)
Mar 01, 2017 32.57 32.83 32.55 32.81 109,258,584 +0.50(+1.55%)
Feb 28, 2017 32.59 32.59 32.30 32.31 84,085,992 -0.31(-0.96%)
Feb 27, 2017 32.63 32.72 32.55 32.62 63,057,296 -0.10(-0.31%)
Feb 24, 2017 32.72 32.79 32.67 32.72 52,415,148 -0.39(-1.18%)
Feb 23, 2017 33.28 33.29 33.06 33.12 54,987,896 +0.01(+0.03%)
Feb 22, 2017 32.95 33.11 32.94 33.11 45,951,544 +0.10(+0.31%)
Feb 21, 2017 32.85 33.01 32.82 33.01 50,096,684 +0.36(+1.09%)
Feb 17, 2017 32.65 32.65 32.65 0 -0.14(-0.42%)
Feb 16, 2017 32.94 32.94 32.76 32.78 50,547,484 -0.12(-0.36%)
Feb 15, 2017 32.65 32.92 32.61 32.90 58,237,452 +0.26(+0.81%)
Feb 14, 2017 32.61 32.64 32.34 32.64 65,058,360 +0.03(+0.10%)
Feb 13, 2017 32.50 32.64 32.49 32.61 39,988,220 +0.10(+0.31%)
Feb 10, 2017 32.28 32.50 32.27 32.50 45,622,776 +0.30(+0.92%)
Feb 09, 2017 32.26 32.15 32.21 45,020,632 +0.14(+0.45%)
Feb 08, 2017 31.89 32.09 31.87 32.06 44,522,392 +0.20(+0.61%)
Feb 07, 2017 31.95 31.99 31.83 31.87 37,268,100 -0.16(-0.50%)
Feb 06, 2017 32.07 32.10 32.00 32.03 35,570,604 -0.08(-0.24%)
Feb 03, 2017 32.05 32.16 31.98 32.10 40,338,940 +0.20(+0.61%)
Feb 02, 2017 31.87 31.94 31.82 31.91 31,530,190 +0.14(+0.43%)
Feb 01, 2017 31.88 31.94 31.69 31.77 63,875,656 +0.02(+0.05%)
Jan 31, 2017 31.73 31.81 31.64 31.75 79,088,032 +0.06(+0.19%)
Jan 30, 2017 31.64 31.70 31.56 31.70 40,817,276 -0.17(-0.53%)
Jan 27, 2017 31.84 31.91 31.74 31.87 35,814,476 +0.03(+0.08%)
Jan 26, 2017 31.97 31.98 31.81 31.84 50,913,948 -0.14(-0.43%)
Jan 25, 2017 31.84 31.99 31.77 31.98 50,162,900 +0.35(+1.10%)
Jan 24, 2017 31.57 31.75 31.55 31.63 53,526,104 +0.20(+0.62%)
Jan 23, 2017 31.19 31.44 31.17 31.43 60,442,428 +0.46(+1.48%)
Jan 20, 2017 30.95 31.02 30.80 30.97 69,724,744 +0.06(+0.19%)
Jan 19, 2017 31.02 31.02 30.79 30.91 62,176,760 -0.09(-0.30%)
Jan 18, 2017 31.19 31.20 30.95 31.01 43,464,236 -0.17(-0.55%)
Jan 17, 2017 31.13 31.23 31.08 31.18 45,115,148 -0.02(-0.05%)
Jan 13, 2017 31.19 31.19 31.19 0 -0.03(-0.08%)
Jan 12, 2017 31.21 31.22 31.06 31.22 45,057,644 +0.14(+0.44%)
Jan 11, 2017 30.78 31.11 30.66 31.08 108,779,680 +0.37(+1.19%)
Jan 10, 2017 30.73 30.89 30.70 30.72 54,821,716 +0.18(+0.58%)
Jan 09, 2017 30.55 30.62 30.50 30.54 39,922,160 -0.03(-0.08%)
Jan 06, 2017 30.59 30.62 30.48 30.56 38,959,564 -0.13(-0.42%)
Jan 05, 2017 30.58 30.74 30.56 30.69 70,909,528 +0.33(+1.09%)
Jan 04, 2017 30.30 30.42 30.28 30.36 97,683,704 +0.23(+0.76%)
Jan 03, 2017 30.10 30.32 30.02 30.13 75,827,000 +0.36(+1.20%)
Dec 30, 2016 29.77 29.77 29.77 0 -0.21(-0.71%)
Dec 29, 2016 29.80 30.02 29.78 29.99 56,989,688 +0.48(+1.64%)
Dec 28, 2016 29.52 29.56 29.42 29.50 39,680,888 +0.22(+0.76%)
Dec 27, 2016 29.22 29.31 29.21 29.28 30,525,792 +0.13(+0.44%)
Dec 23, 2016 29.15 29.15 29.15 0 +0.17(+0.59%)
Dec 22, 2016 29.02 29.03 28.86 28.98 57,386,412 -0.35(-1.19%)
Dec 21, 2016 29.50 29.51 29.31 29.33 61,014,552 -0.12(-0.42%)
Dec 20, 2016 29.44 29.51 29.38 29.45 46,571,460 +0.10(+0.34%)
Dec 19, 2016 29.57 29.58 29.35 29.35 53,466,864 -0.20(-0.68%)
Dec 16, 2016 29.62 29.71 29.47 29.55 89,759,920 -0.13(-0.45%)
Dec 15, 2016 29.66 29.81 29.57 29.69 81,941,072 +0.05(+0.17%)
Dec 14, 2016 30.30 30.41 29.63 29.64 113,210,216 -0.91(-2.97%)
Dec 13, 2016 30.39 30.61 30.38 30.55 58,209,356 +0.34(+1.11%)
Dec 12, 2016 30.24 30.35 30.13 30.21 48,483,812 -0.20(-0.66%)
Dec 09, 2016 30.39 30.50 30.33 30.41 71,565,864 -0.16(-0.52%)
Dec 08, 2016 30.35 30.61 30.34 30.57 71,706,728 +0.13(+0.44%)
Dec 07, 2016 30.12 30.48 30.06 30.44 73,468,584 +0.50(+1.69%)
Dec 06, 2016 29.87 29.94 29.79 29.93 57,512,208 +0.16(+0.54%)
Dec 05, 2016 29.67 29.80 29.66 29.77 63,359,684 +0.24(+0.83%)
Dec 02, 2016 29.50 29.67 29.48 29.53 69,846,224 +0.03(+0.11%)
Dec 01, 2016 29.76 29.83 29.49 29.50 96,273,184 -0.35(-1.18%)
Nov 30, 2016 29.93 29.97 29.83 29.85 102,519,224 +0.05(+0.17%)
Nov 29, 2016 29.66 29.89 29.63 29.80 43,360,228 +0.04(+0.14%)
Nov 28, 2016 29.76 29.87 29.72 29.76 60,599,316 +0.12(+0.40%)
Nov 25, 2016 29.66 29.69 29.60 29.64 33,982,344 +0.14(+0.48%)
Nov 23, 2016 29.50 29.50 29.50 0 -0.32(-1.07%)
Nov 22, 2016 29.80 29.83 29.60 29.82 73,146,952 +0.45(+1.52%)
Nov 21, 2016 29.34 29.45 29.29 29.37 53,819,276 +0.29(+0.98%)
Nov 18, 2016 29.28 29.34 29.07 29.08 61,239,144 -0.13(-0.46%)
Nov 17, 2016 29.28 29.45 29.16 29.22 96,131,824 +0.04(+0.14%)
Nov 16, 2016 29.08 29.25 29.02 29.18 77,765,904 -0.24(-0.83%)
Nov 15, 2016 29.07 29.47 29.05 29.42 104,994,016 +0.58(+2.01%)
Nov 14, 2016 28.86 29.01 28.61 28.84 128,304,928 -0.21(-0.72%)
Nov 11, 2016 29.05 29.29 28.69 29.05 216,594,160 -0.56(-1.90%)
Nov 10, 2016 30.20 30.31 29.46 29.61 245,582,432 -0.87(-2.84%)
Nov 09, 2016 30.56 30.85 30.34 30.48 229,869,280 -1.03(-3.26%)
Nov 08, 2016 31.30 31.67 31.08 31.51 99,857,544 +0.20(+0.64%)
Nov 07, 2016 30.95 31.34 30.90 31.30 101,443,224 +1.09(+3.62%)
Nov 04, 2016 30.28 30.42 30.17 30.21 93,432,296 -0.31(-1.02%)
Nov 03, 2016 30.64 30.73 30.41 30.52 80,163,576 -0.08(-0.27%)
Nov 02, 2016 30.86 30.94 30.46 30.61 97,904,672 -0.37(-1.19%)
Nov 01, 2016 31.35 31.35 30.73 30.98 107,174,128 -0.25(-0.81%)
Oct 31, 2016 31.19 31.33 31.15 31.23 71,793,872 +0.18(+0.57%)
Oct 28, 2016 31.21 31.35 30.90 31.05 82,727,352 -0.13(-0.40%)
Oct 27, 2016 31.47 31.47 31.15 31.18 56,239,728 -0.27(-0.86%)
Oct 26, 2016 31.43 31.59 31.35 31.45 60,317,324 -0.34(-1.06%)
Oct 25, 2016 31.72 31.84 31.67 31.78 38,336,672 +0.03(+0.11%)
Oct 24, 2016 31.87 31.89 31.66 31.75 33,470,360 +0.13(+0.43%)
Oct 21, 2016 31.44 31.64 31.40 31.61 39,317,380 -0.01(-0.03%)
Oct 20, 2016 31.61 31.76 31.51 31.62 65,750,728 -0.09(-0.29%)
Oct 19, 2016 31.67 31.78 31.56 31.72 58,480,664 +0.19(+0.61%)
Oct 18, 2016 31.51 31.58 31.40 31.52 59,674,380 +0.55(+1.76%)
Oct 17, 2016 30.97 31.09 30.94 30.98 44,887,924 -0.03(-0.11%)
Oct 14, 2016 31.22 31.29 30.95 31.01 64,504,184 +0.05(+0.16%)
Oct 13, 2016 30.76 31.08 30.59 30.96 80,276,272 -0.28(-0.89%)
Oct 12, 2016 31.19 31.35 31.09 31.24 57,662,124 -0.06(-0.19%)
Oct 11, 2016 31.48 31.50 31.14 31.30 94,726,304 -0.74(-2.31%)
Oct 10, 2016 31.90 32.11 31.85 32.03 66,737,548 +0.34(+1.09%)
Oct 07, 2016 31.88 31.92 31.45 31.69 92,521,208 -0.14(-0.45%)
Oct 06, 2016 31.64 31.86 31.56 31.83 54,030,864 +0.03(+0.08%)
Oct 05, 2016 31.67 31.85 31.57 31.81 73,679,048 +0.45(+1.45%)
Oct 04, 2016 31.72 31.80 31.25 31.35 113,390,288 -0.35(-1.11%)
Oct 03, 2016 31.56 31.77 31.43 31.71 92,380,176 +0.22(+0.69%)
Sep 30, 2016 31.49 31.61 31.35 31.49 99,211,440 +0.13(+0.43%)
Sep 29, 2016 31.74 31.82 31.26 31.35 88,769,608 -0.55(-1.74%)
Sep 28, 2016 31.67 31.93 31.39 31.91 93,213,144 +0.29(+0.90%)
Sep 27, 2016 31.40 31.62 31.27 31.62 72,173,904 +0.45(+1.43%)
Sep 26, 2016 31.35 31.43 31.18 31.18 56,198,452 -0.46(-1.46%)
Sep 23, 2016 31.79 31.88 31.62 31.64 66,842,544 -0.41(-1.29%)
Sep 22, 2016 32.10 32.22 31.93 32.05 87,848,472 +0.23(+0.71%)
Sep 21, 2016 31.26 31.87 31.16 31.82 147,325,600 +0.87(+2.80%)
Sep 20, 2016 31.19 31.19 30.95 30.96 57,719,484 +0.02(+0.05%)
Sep 19, 2016 31.08 31.19 30.89 30.94 66,421,276 +0.24(+0.79%)
Sep 16, 2016 30.66 30.74 30.42 30.70 110,146,000 -0.21(-0.68%)
Sep 15, 2016 30.61 30.99 30.47 30.91 104,225,728 +0.52(+1.72%)
Sep 14, 2016 30.40 30.72 30.37 30.39 107,233,480 +0.09(+0.31%)
Sep 13, 2016 30.61 30.73 30.14 30.29 191,221,952 -0.78(-2.52%)
Sep 12, 2016 30.45 31.19 30.39 31.08 142,495,344 +0.21(+0.68%)
Sep 09, 2016 31.45 31.45 30.85 30.87 147,574,944 -1.08(-3.37%)
Sep 08, 2016 32.03 32.13 31.87 31.94 87,257,800 -0.08(-0.26%)
Sep 07, 2016 32.14 32.15 31.96 32.03 69,716,400 -0.10(-0.31%)
Sep 06, 2016 31.88 32.15 31.81 32.13 129,129,912 +0.67(+2.14%)
Sep 02, 2016 31.37 31.45 31.45 31.45 105,128,280 +0.50(+1.63%)
Sep 01, 2016 30.74 30.95 30.67 30.95 79,827,936 +0.24(+0.77%)
Aug 31, 2016 30.90 30.93 30.62 30.71 117,675,928 -0.34(-1.11%)
Aug 30, 2016 31.19 31.30 31.01 31.06 57,321,952 -0.08(-0.27%)
Aug 29, 2016 30.91 31.19 30.90 31.14 58,965,024 +0.24(+0.76%)
Aug 26, 2016 31.24 31.57 30.66 30.91 212,647,328 -0.27(-0.86%)
Aug 25, 2016 31.03 31.19 31.03 31.18 67,118,936 +0.03(+0.08%)
Aug 24, 2016 31.02 31.19 30.96 31.15 89,295,176 +0.08(+0.27%)
Aug 23, 2016 31.46 31.53 31.04 31.07 86,196,536 -0.13(-0.40%)
Aug 22, 2016 31.32 31.32 31.10 31.19 74,811,240 -0.42(-1.33%)
Aug 19, 2016 31.45 31.64 31.31 31.61 76,111,888 -0.18(-0.56%)
Aug 18, 2016 31.70 31.81 31.61 31.79 74,980,840 +0.29(+0.93%)
Aug 17, 2016 31.45 31.58 31.19 31.50 126,582,720 -0.20(-0.64%)
Aug 16, 2016 31.77 31.77 31.59 31.70 73,838,256 -0.14(-0.45%)
Aug 15, 2016 31.75 31.93 31.74 31.84 65,603,416 +0.33(+1.04%)
Aug 12, 2016 31.53 31.61 31.39 31.51 65,163,724 -0.12(-0.37%)
Aug 11, 2016 31.35 31.65 31.31 31.63 98,171,320 +0.40(+1.29%)
Aug 10, 2016 31.38 31.40 31.14 31.23 70,303,256 +0.01(+0.03%)
Aug 09, 2016 31.13 31.35 31.12 31.22 78,285,904 +0.21(+0.68%)
Aug 08, 2016 30.99 31.08 30.96 31.01 51,898,528 +0.22(+0.71%)
Aug 05, 2016 30.66 30.82 30.57 30.79 66,316,920 +0.35(+1.16%)
Aug 04, 2016 30.35 30.56 30.29 30.44 83,886,296 +0.17(+0.56%)
Aug 03, 2016 29.96 30.29 29.89 30.27 50,956,668 +0.10(+0.33%)
Aug 02, 2016 30.34 30.41 29.95 30.17 97,352,040 -0.22(-0.72%)
Aug 01, 2016 30.52 30.57 30.34 30.39 68,735,904 -0.05(-0.18%)
Jul 29, 2016 30.29 30.48 30.16 30.44 101,408,896 +0.16(+0.51%)
Jul 28, 2016 30.23 30.29 30.09 30.29 54,221,100 +0.01(+0.03%)
Jul 27, 2016 30.23 30.37 29.97 30.28 80,741,808 +0.10(+0.33%)
Jul 26, 2016 30.11 30.24 30.06 30.18 75,633,936 +0.24(+0.79%)
Jul 25, 2016 30.13 30.14 29.92 29.94 52,537,476 -0.30(-1.00%)
Jul 22, 2016 30.12 30.25 30.03 30.24 54,112,812 +0.22(+0.74%)
Jul 21, 2016 30.05 30.18 29.94 30.02 67,023,708 -0.10(-0.32%)
Jul 20, 2016 30.03 30.19 29.95 30.12 57,196,272 +0.15(+0.50%)
Jul 19, 2016 30.01 30.06 29.87 29.97 65,214,116 -0.31(-1.01%)
Jul 18, 2016 29.92 30.29 29.92 30.27 90,224,432 +0.26(+0.88%)
Jul 15, 2016 30.05 30.07 29.89 30.01 97,672,720 -0.07(-0.22%)
Jul 14, 2016 29.97 30.16 29.91 30.08 118,896,144 +0.43(+1.45%)
Jul 13, 2016 29.71 29.72 29.46 29.65 73,779,096 -0.05(-0.17%)
Jul 12, 2016 29.67 29.79 29.58 29.70 106,175,048 +0.41(+1.41%)
Jul 11, 2016 29.25 29.39 29.23 29.29 83,493,088 +0.28(+0.96%)
Jul 08, 2016 28.71 29.02 28.39 29.01 89,090,040 +0.61(+2.16%)
Jul 07, 2016 28.60 28.69 28.31 28.39 58,975,016 -0.08(-0.27%)
Jul 06, 2016 28.16 28.47 28.02 28.47 72,649,456 -0.08(-0.26%)
Jul 05, 2016 28.76 28.79 28.50 28.55 75,426,448 -0.62(-2.13%)
Jul 01, 2016 29.11 29.17 29.17 29.17 79,107,928 +0.28(+0.96%)
Jun 30, 2016 28.73 28.97 28.60 28.89 110,324,152 +0.29(+1.00%)
Jun 29, 2016 28.44 28.60 28.39 28.60 98,223,320 +0.71(+2.53%)
Jun 28, 2016 27.75 27.91 27.65 27.90 81,270,240 +0.80(+2.95%)
Jun 27, 2016 27.33 27.33 26.81 27.10 122,556,400 -0.34(-1.26%)
Jun 24, 2016 27.55 28.13 27.39 27.44 188,587,008 -1.78(-6.10%)
Jun 23, 2016 28.92 29.23 28.80 29.23 83,393,480 +0.69(+2.42%)
Jun 22, 2016 28.65 28.72 28.49 28.54 80,009,512 +0.07(+0.25%)
Jun 21, 2016 28.38 28.55 28.22 28.46 90,107,936 +0.22(+0.77%)
Jun 20, 2016 28.28 28.43 28.22 28.25 93,741,304 +0.49(+1.77%)
Jun 17, 2016 27.73 27.77 27.55 27.76 68,013,152 +0.08(+0.27%)
Jun 16, 2016 27.28 27.71 27.11 27.68 88,680,104 -0.10(-0.36%)
Jun 15, 2016 27.77 28.02 27.68 27.78 77,562,552 +0.29(+1.06%)
Jun 14, 2016 27.50 27.63 27.26 27.49 85,133,224 -0.09(-0.33%)
Jun 13, 2016 27.61 27.84 27.55 27.58 68,162,792 -0.39(-1.40%)
Jun 10, 2016 28.11 28.24 27.91 27.97 92,798,216 -0.73(-2.53%)
Jun 09, 2016 28.64 28.77 28.60 28.70 65,848,216 -0.33(-1.15%)
Jun 08, 2016 29.02 29.08 28.92 29.03 90,919,112 +0.21(+0.72%)
Jun 07, 2016 28.75 28.86 28.72 28.82 71,840,896 +0.26(+0.91%)
Jun 06, 2016 28.37 28.61 28.35 28.56 131,937,312 +0.30(+1.06%)
Jun 03, 2016 28.18 28.28 27.96 28.26 107,191,048 +0.43(+1.53%)
Jun 02, 2016 27.59 27.87 27.55 27.84 57,838,480 +0.23(+0.82%)
Jun 01, 2016 27.52 27.67 27.46 27.61 62,468,908 -0.02(-0.06%)
May 31, 2016 27.66 27.78 27.56 27.63 113,586,352 +0.03(+0.12%)
May 27, 2016 27.71 27.60 27.60 27.60 51,953,960 -0.01(-0.03%)
May 26, 2016 27.63 27.69 27.46 27.61 57,794,112 +0.18(+0.67%)
May 25, 2016 27.36 27.55 27.34 27.42 64,430,232 +0.33(+1.20%)
May 24, 2016 26.96 27.16 26.94 27.10 69,785,768 +0.28(+1.03%)
May 23, 2016 26.81 26.98 26.80 26.82 63,107,924 -0.05(-0.19%)
May 20, 2016 26.85 26.95 26.82 26.87 65,841,032 +0.27(+1.00%)
May 19, 2016 26.63 26.69 26.45 26.60 89,247,144 -0.25(-0.93%)
May 18, 2016 26.94 27.22 26.70 26.85 109,719,272 -0.27(-0.98%)
May 17, 2016 27.19 27.32 27.05 27.12 76,255,280 -0.13(-0.46%)
May 16, 2016 27.19 27.34 27.18 27.25 61,379,984 +0.33(+1.21%)
May 13, 2016 27.18 27.30 26.87 26.92 74,337,712 -0.49(-1.80%)
May 12, 2016 27.65 27.69 27.31 27.41 76,079,544 -0.08(-0.27%)
May 11, 2016 27.53 27.68 27.42 27.49 70,242,552 -0.07(-0.24%)
May 10, 2016 27.34 27.57 27.33 27.56 83,169,248 +0.52(+1.91%)
May 09, 2016 27.33 27.34 26.96 27.04 100,777,528 -0.35(-1.28%)
May 06, 2016 27.26 27.51 27.23 27.39 97,859,696 +0.04(+0.15%)
May 05, 2016 27.62 27.65 27.26 27.35 99,525,064 -0.01(-0.03%)
May 04, 2016 27.63 27.68 27.34 27.36 126,865,656 -0.45(-1.62%)
May 03, 2016 28.07 28.12 27.80 27.81 113,580,096 -0.80(-2.81%)
May 02, 2016 28.69 28.69 28.48 28.61 44,215,396 -0.08(-0.28%)
Apr 29, 2016 28.82 28.85 28.46 28.69 103,664,448 -0.13(-0.43%)
Apr 28, 2016 28.82 29.07 28.75 28.82 61,994,068 -0.30(-1.03%)
Apr 27, 2016 28.82 29.17 28.74 29.12 67,355,664 +0.18(+0.61%)
Apr 26, 2016 28.85 28.95 28.77 28.94 55,611,620 +0.31(+1.08%)
Apr 25, 2016 28.80 28.80 28.59 28.63 48,086,088 -0.18(-0.64%)
Apr 22, 2016 28.87 29.07 28.79 28.82 52,414,472 -0.18(-0.60%)
Apr 21, 2016 29.21 29.21 28.93 28.99 71,063,456 -0.29(-1.00%)
Apr 20, 2016 29.18 29.43 29.08 29.28 61,935,524 -0.13(-0.45%)
Apr 19, 2016 29.26 29.48 29.22 29.42 84,349,192 +0.44(+1.53%)
Apr 18, 2016 28.74 29.12 28.68 28.97 62,103,924 +0.13(+0.46%)
Apr 15, 2016 28.97 29.02 28.84 28.84 73,998,480 -0.17(-0.58%)
Apr 14, 2016 29.10 29.12 28.97 29.01 59,671,660 -0.14(-0.49%)
Apr 13, 2016 29.10 29.17 28.97 29.15 114,324,464 +0.51(+1.78%)
Apr 12, 2016 28.21 28.73 28.18 28.64 84,220,688 +0.43(+1.54%)
Apr 11, 2016 28.31 28.41 28.16 28.21 76,681,472 +0.36(+1.29%)
Apr 08, 2016 27.97 28.01 27.74 27.85 53,682,768 +0.48(+1.74%)
Apr 07, 2016 27.56 27.62 27.30 27.37 90,387,192 -0.56(-2.00%)
Apr 06, 2016 27.52 27.94 27.45 27.93 67,855,272 +0.33(+1.21%)
Apr 05, 2016 27.71 27.80 27.55 27.60 73,911,048 -0.55(-1.96%)
Apr 04, 2016 28.47 28.48 28.12 28.15 55,653,104 -0.34(-1.20%)
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.