Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.64 50.73 50.25 50.37 49,619,964 -0.91(-1.77%)
Apr 29, 2021 51.56 51.57 50.85 51.27 39,242,836 -0.12(-0.24%)
Apr 28, 2021 51.25 51.64 51.09 51.39 40,299,464 +0.38(+0.75%)
Apr 27, 2021 51.03 51.17 50.93 51.01 27,396,204 -0.03(-0.05%)
Apr 26, 2021 50.89 51.09 50.79 51.04 28,726,886 +0.07(+0.13%)
Apr 23, 2021 50.74 51.03 50.70 50.97 29,003,518 +0.73(+1.45%)
Apr 22, 2021 50.46 50.56 50.09 50.25 42,313,172 -0.18(-0.35%)
Apr 21, 2021 49.88 50.45 49.77 50.42 35,802,380 +0.31(+0.61%)
Apr 20, 2021 50.47 50.57 49.98 50.12 29,721,278 -0.41(-0.81%)
Apr 19, 2021 50.61 50.70 50.35 50.53 36,779,420 -0.19(-0.37%)
Apr 16, 2021 50.71 50.79 50.48 50.71 34,328,188 +0.13(+0.26%)
Apr 15, 2021 50.54 50.63 50.38 50.58 45,678,040 +0.46(+0.91%)
Apr 14, 2021 50.32 50.42 50.08 50.13 29,417,854 +0.25(+0.51%)
Apr 13, 2021 49.68 50.05 49.60 49.87 36,114,176 +0.21(+0.41%)
Apr 12, 2021 49.62 49.72 49.51 49.67 32,200,660 -0.30(-0.60%)
Apr 09, 2021 49.91 49.99 49.80 49.97 38,376,028 -0.43(-0.85%)
Apr 08, 2021 50.50 50.65 50.37 50.40 53,985,248 +0.41(+0.82%)
Apr 07, 2021 50.02 50.15 49.81 49.99 51,322,096 -0.75(-1.47%)
Apr 06, 2021 50.46 50.94 50.35 50.73 33,768,588 +0.28(+0.55%)
Apr 05, 2021 50.56 50.62 50.34 50.45 33,106,790 +0.20(+0.39%)
Apr 01, 2021 50.50 50.59 50.21 50.26 47,790,340 +0.49(+0.97%)
Mar 31, 2021 49.46 49.93 49.46 49.77 41,589,956 +0.25(+0.51%)
Mar 30, 2021 49.34 49.62 49.20 49.52 47,599,180 +0.16(+0.32%)
Mar 29, 2021 49.30 49.56 49.12 49.36 54,986,072 -0.35(-0.69%)
Mar 26, 2021 48.89 49.75 48.67 49.71 152,614,064 +1.26(+2.60%)
Mar 25, 2021 48.11 48.59 48.07 48.45 78,968,112 +0.22(+0.46%)
Mar 24, 2021 49.03 49.10 48.22 48.22 48,563,352 -1.13(-2.29%)
Mar 23, 2021 49.66 49.83 49.32 49.35 43,250,220 -0.96(-1.91%)
Mar 22, 2021 50.14 50.46 49.97 50.31 26,643,060 -0.15(-0.30%)
Mar 19, 2021 49.92 50.46 49.76 50.46 64,587,212 +0.62(+1.24%)
Mar 18, 2021 50.32 50.47 49.82 49.85 52,735,220 -0.93(-1.84%)
Mar 17, 2021 50.06 51.00 49.94 50.78 61,120,120 +0.07(+0.13%)
Mar 16, 2021 50.66 50.90 50.48 50.71 44,220,352 +0.21(+0.43%)
Mar 15, 2021 50.13 50.51 49.99 50.50 34,775,364 +0.12(+0.24%)
Mar 12, 2021 50.24 50.38 49.99 50.38 44,539,848 -0.91(-1.78%)
Mar 11, 2021 50.86 51.36 50.64 51.29 61,347,300 +1.57(+3.15%)
Mar 10, 2021 50.17 50.19 49.49 49.72 45,922,588 -0.22(-0.45%)
Mar 09, 2021 49.59 50.23 49.53 49.95 45,491,460 +1.07(+2.20%)
Mar 08, 2021 49.34 49.48 48.75 48.88 57,999,340 -1.35(-2.69%)
Mar 05, 2021 50.40 50.41 49.27 50.23 68,609,008 +0.54(+1.09%)
Mar 04, 2021 50.67 50.90 49.43 49.69 75,546,040 -1.19(-2.33%)
Mar 03, 2021 51.36 51.49 50.69 50.87 46,097,688 -0.10(-0.20%)
Mar 02, 2021 51.20 51.24 50.82 50.97 41,296,748 -0.50(-0.98%)
Mar 01, 2021 51.15 51.63 51.04 51.48 57,250,872 +1.34(+2.68%)
Feb 26, 2021 50.49 50.53 49.82 50.13 73,876,568 -0.68(-1.34%)
Feb 25, 2021 52.03 52.16 50.74 50.82 54,296,964 -1.19(-2.28%)
Feb 24, 2021 51.47 52.02 51.15 52.00 39,256,876 -0.34(-0.64%)
Feb 23, 2021 51.77 52.51 51.12 52.34 43,206,256 +0.23(+0.45%)
Feb 22, 2021 52.25 52.60 52.05 52.10 50,289,024 -1.58(-2.94%)
Feb 19, 2021 53.65 53.94 53.50 53.68 42,664,360 +0.35(+0.65%)
Feb 18, 2021 53.20 53.34 52.76 53.34 49,425,492 -0.75(-1.38%)
Feb 17, 2021 53.97 54.12 53.70 54.08 40,500,428 +0.02(+0.03%)
Feb 16, 2021 54.24 54.39 53.91 54.06 37,457,084 +0.13(+0.24%)
Feb 12, 2021 53.65 54.09 53.57 53.93 30,436,820 +0.05(+0.09%)
Feb 11, 2021 53.79 54.11 53.69 53.89 52,375,156 +0.57(+1.07%)
Feb 10, 2021 53.61 53.68 52.99 53.32 32,718,520 +0.19(+0.35%)
Feb 09, 2021 52.58 53.18 52.57 53.13 29,150,290 +0.56(+1.07%)
Feb 08, 2021 52.28 52.66 52.28 52.57 23,154,508 +0.09(+0.18%)
Feb 05, 2021 52.26 52.50 52.07 52.48 25,980,552 +0.45(+0.86%)
Feb 04, 2021 51.95 52.07 51.64 52.03 43,040,928 +0.02(+0.04%)
Feb 03, 2021 52.09 52.21 51.85 52.01 34,683,820 +0.26(+0.50%)
Feb 02, 2021 51.83 51.86 51.59 51.75 35,550,916 +0.66(+1.30%)
Feb 01, 2021 50.78 51.18 50.54 51.09 55,112,404 +1.34(+2.70%)
Jan 29, 2021 50.13 50.25 49.50 49.74 61,792,308 -1.27(-2.49%)
Jan 28, 2021 50.56 51.20 50.43 51.01 40,780,548 +0.35(+0.70%)
Jan 27, 2021 51.00 51.21 50.62 50.66 48,521,368 -1.45(-2.78%)
Jan 26, 2021 52.06 52.19 51.81 52.10 34,597,180 -0.38(-0.73%)
Jan 25, 2021 52.67 52.76 51.98 52.49 54,435,200 +0.39(+0.75%)
Jan 22, 2021 51.82 52.21 51.76 52.09 51,682,136 -0.46(-0.87%)
Jan 21, 2021 52.64 52.67 52.36 52.55 33,712,664 +0.09(+0.18%)
Jan 20, 2021 52.44 52.50 52.21 52.46 41,593,224 +0.91(+1.76%)
Jan 19, 2021 51.79 51.81 51.43 51.55 54,044,924 +0.84(+1.66%)
Jan 15, 2021 50.91 51.01 50.58 50.71 62,715,156 -0.73(-1.41%)
Jan 14, 2021 51.53 51.77 51.38 51.44 41,618,008 +0.48(+0.93%)
Jan 13, 2021 50.95 51.22 50.65 50.97 35,965,076 +0.11(+0.22%)
Jan 12, 2021 50.68 50.95 50.54 50.85 50,979,968 +0.49(+0.98%)
Jan 11, 2021 50.38 50.67 50.30 50.36 43,743,292 -0.69(-1.35%)
Jan 08, 2021 50.62 51.08 50.33 51.05 81,476,032 +1.32(+2.65%)
Jan 07, 2021 49.53 49.73 49.29 49.73 43,960,412 +0.47(+0.95%)
Jan 06, 2021 49.31 49.86 49.14 49.27 60,463,056 -0.42(-0.85%)
Jan 05, 2021 48.98 49.71 48.98 49.69 57,180,440 +1.17(+2.40%)
Jan 04, 2021 49.10 49.28 48.36 48.52 51,654,388 +0.31(+0.64%)
Dec 31, 2020 48.21 48.21 48.21 38,320,976 -0.03(-0.06%)
Dec 30, 2020 48.18 48.41 48.14 48.24 38,320,976 +0.63(+1.33%)
Dec 29, 2020 47.33 47.64 47.28 47.61 44,973,320 +0.70(+1.49%)
Dec 28, 2020 47.00 47.07 46.79 46.91 28,834,792 +0.13(+0.28%)
Dec 24, 2020 46.85 46.96 46.52 46.78 22,172,452 -0.21(-0.44%)
Dec 23, 2020 46.95 47.08 46.89 46.98 39,051,544 +0.48(+1.02%)
Dec 22, 2020 46.76 46.80 46.44 46.51 37,756,256 -0.37(-0.80%)
Dec 21, 2020 46.52 47.07 46.51 46.88 52,040,060 -0.70(-1.47%)
Dec 18, 2020 47.54 47.61 47.38 47.58 51,080,480 -0.06(-0.12%)
Dec 17, 2020 47.63 47.69 47.48 47.63 38,928,524 +0.31(+0.65%)
Dec 16, 2020 47.20 47.40 47.09 47.33 40,839,364 +0.22(+0.48%)
Dec 15, 2020 46.80 47.13 46.67 47.10 42,166,312 +0.50(+1.08%)
Dec 14, 2020 46.95 46.98 46.57 46.60 36,873,992 -0.24(-0.52%)
Dec 11, 2020 46.88 47.02 46.76 46.84 41,182,976 -0.33(-0.70%)
Dec 10, 2020 46.52 47.23 46.49 47.17 39,012,728 +0.60(+1.29%)
Dec 09, 2020 47.13 47.13 46.35 46.57 44,131,332 -0.41(-0.87%)
Dec 08, 2020 46.91 46.98 46.76 46.98 30,999,208 +0.02(+0.04%)
Dec 07, 2020 46.90 47.09 46.78 46.96 46,683,656 +0.00(+0.00%)
Dec 04, 2020 46.84 46.99 46.76 46.96 45,726,884 +0.48(+1.03%)
Dec 03, 2020 46.39 46.71 46.35 46.48 66,491,264 +0.53(+1.15%)
Dec 02, 2020 45.82 46.05 45.64 45.96 46,371,452 +0.06(+0.14%)
Dec 01, 2020 45.80 46.07 45.58 45.89 54,546,768 +0.89(+1.97%)
Nov 30, 2020 45.54 45.54 44.99 45.00 65,639,660 -1.21(-2.62%)
Nov 27, 2020 46.13 46.33 46.09 46.21 29,278,836 +0.43(+0.95%)
Nov 25, 2020 45.62 45.81 45.49 45.78 51,278,432 -0.26(-0.56%)
Nov 24, 2020 45.81 46.07 45.57 46.04 42,526,548 +0.61(+1.34%)
Nov 23, 2020 45.79 45.81 45.33 45.43 42,206,584 +0.12(+0.26%)
Nov 20, 2020 45.16 45.44 45.12 45.31 38,180,088 +0.25(+0.55%)
Nov 19, 2020 44.77 45.12 44.68 45.06 29,799,534 +0.07(+0.16%)
Nov 18, 2020 45.34 45.35 44.98 44.99 35,020,920 -0.16(-0.35%)
Nov 17, 2020 44.91 45.26 44.85 45.14 37,531,020 -0.05(-0.10%)
Nov 16, 2020 45.12 45.34 45.03 45.19 68,825,064 +0.55(+1.24%)
Nov 13, 2020 44.55 44.66 44.32 44.63 52,145,420 +0.62(+1.41%)
Nov 12, 2020 44.46 44.62 43.91 44.02 44,711,004 -0.33(-0.75%)
Nov 11, 2020 43.99 44.42 43.92 44.35 50,100,056 +0.29(+0.65%)
Nov 10, 2020 44.39 44.51 43.87 44.06 74,396,368 -0.51(-1.14%)
Nov 09, 2020 45.70 45.74 44.55 44.57 81,087,568 +0.30(+0.69%)
Nov 06, 2020 44.03 44.43 43.91 44.27 62,101,196 +0.20(+0.46%)
Nov 05, 2020 44.06 44.25 43.69 44.06 84,487,200 +0.74(+1.71%)
Nov 04, 2020 42.57 43.49 42.48 43.32 87,812,856 +1.32(+3.14%)
Nov 03, 2020 41.89 42.11 41.73 42.00 53,852,556 +0.18(+0.44%)
Nov 02, 2020 41.73 41.84 41.49 41.82 55,223,216 +0.53(+1.27%)
Oct 30, 2020 41.42 41.49 41.01 41.29 71,631,976 -0.47(-1.13%)
Oct 29, 2020 41.50 41.90 41.36 41.76 48,469,176 +0.42(+1.01%)
Oct 28, 2020 41.73 41.79 41.31 41.35 72,595,992 -1.06(-2.50%)
Oct 27, 2020 42.34 42.53 42.20 42.41 45,291,420 +0.18(+0.44%)
Oct 26, 2020 42.27 42.52 41.88 42.22 58,009,396 -0.55(-1.30%)
Oct 23, 2020 42.57 42.78 42.36 42.78 39,989,096 +0.25(+0.59%)
Oct 22, 2020 42.61 42.64 42.32 42.53 45,351,472 -0.01(-0.02%)
Oct 21, 2020 42.48 42.77 42.43 42.54 46,461,520 +0.12(+0.28%)
Oct 20, 2020 42.22 42.64 42.20 42.42 55,905,628 +0.46(+1.10%)
Oct 19, 2020 42.21 42.38 41.87 41.96 33,424,306 -0.12(-0.29%)
Oct 16, 2020 42.08 42.20 41.94 42.08 34,228,464 +0.15(+0.35%)
Oct 15, 2020 41.62 41.97 41.58 41.93 44,523,420 -0.30(-0.72%)
Oct 14, 2020 42.50 42.61 42.22 42.23 45,802,316 -0.29(-0.67%)
Oct 13, 2020 42.55 42.58 42.30 42.52 38,530,868 -0.18(-0.41%)
Oct 12, 2020 42.56 42.80 42.46 42.70 43,351,628 +0.37(+0.87%)
Oct 09, 2020 42.14 42.44 42.02 42.33 34,543,120 +0.29(+0.68%)
Oct 08, 2020 41.85 42.09 41.51 42.04 32,126,290 +0.34(+0.82%)
Oct 07, 2020 41.62 41.83 41.50 41.70 49,473,592 +0.45(+1.10%)
Oct 06, 2020 41.30 41.56 41.11 41.25 47,058,068 +0.07(+0.18%)
Oct 05, 2020 40.85 41.17 40.85 41.17 39,044,280 +0.54(+1.34%)
Oct 02, 2020 40.48 40.98 40.43 40.63 35,349,688 -0.47(-1.15%)
Oct 01, 2020 41.02 41.13 40.78 41.10 55,786,236 +0.38(+0.93%)
Sep 30, 2020 40.39 40.83 40.36 40.72 52,703,300 +0.65(+1.61%)
Sep 29, 2020 39.98 40.20 39.94 40.07 27,430,370 -0.03(-0.07%)
Sep 28, 2020 40.18 40.27 39.91 40.10 49,297,512 +0.44(+1.12%)
Sep 25, 2020 39.29 39.68 39.06 39.66 47,821,856 +0.04(+0.09%)
Sep 24, 2020 39.25 39.90 39.19 39.62 50,342,836 -0.18(-0.46%)
Sep 23, 2020 40.31 40.39 39.77 39.80 44,189,828 -0.63(-1.55%)
Sep 22, 2020 40.59 40.61 40.10 40.43 48,598,808 -0.30(-0.75%)
Sep 21, 2020 40.42 40.77 40.07 40.74 46,453,156 -0.38(-0.92%)
Sep 18, 2020 41.48 41.51 41.05 41.12 37,107,588 -0.32(-0.78%)
Sep 17, 2020 41.11 41.50 41.08 41.44 41,396,084 -0.17(-0.40%)
Sep 16, 2020 41.79 41.93 41.59 41.61 41,340,416 -0.06(-0.13%)
Sep 15, 2020 41.73 41.77 41.58 41.66 33,065,442 +0.43(+1.05%)
Sep 14, 2020 41.11 41.29 41.04 41.23 42,111,800 +0.66(+1.62%)
Sep 11, 2020 40.74 40.87 40.37 40.57 53,490,344 +0.39(+0.97%)
Sep 10, 2020 40.89 40.94 40.18 40.18 58,769,084 -0.66(-1.61%)
Sep 09, 2020 40.65 40.92 40.54 40.84 53,067,824 +0.60(+1.49%)
Sep 08, 2020 40.23 40.60 40.11 40.24 54,194,864 -0.71(-1.74%)
Sep 04, 2020 41.02 41.24 40.25 40.95 67,441,056 +0.02(+0.05%)
Sep 03, 2020 41.50 41.51 40.67 40.93 89,254,176 -0.79(-1.90%)
Sep 02, 2020 41.89 41.90 41.36 41.73 54,830,436 -0.11(-0.27%)
Sep 01, 2020 41.52 41.86 41.48 41.84 37,044,420 +0.70(+1.71%)
Aug 31, 2020 41.29 41.30 40.87 41.13 57,159,120 -0.93(-2.22%)
Aug 28, 2020 41.78 42.08 41.67 42.07 26,151,102 +0.54(+1.31%)
Aug 27, 2020 41.98 41.98 41.35 41.52 34,592,216 -0.35(-0.84%)
Aug 26, 2020 41.77 41.92 41.71 41.87 34,070,136 +0.11(+0.27%)
Aug 25, 2020 41.49 41.80 41.39 41.76 29,893,706 +0.42(+1.01%)
Aug 24, 2020 41.50 41.53 41.19 41.35 28,776,774 +0.45(+1.11%)
Aug 21, 2020 40.62 40.91 40.44 40.89 37,527,276 +0.20(+0.50%)
Aug 20, 2020 40.14 40.70 40.05 40.69 41,578,376 -0.13(-0.32%)
Aug 19, 2020 41.20 41.21 40.81 40.82 30,738,538 -0.51(-1.23%)
Aug 18, 2020 41.37 41.44 41.06 41.33 37,318,120 -0.05(-0.11%)
Aug 17, 2020 41.16 41.39 41.09 41.37 28,609,710 +0.52(+1.27%)
Aug 14, 2020 40.83 40.92 40.77 40.86 26,629,800 -0.07(-0.18%)
Aug 13, 2020 41.01 41.07 40.76 40.93 28,703,552 -0.12(-0.29%)
Aug 12, 2020 40.92 41.17 40.83 41.05 33,285,336 +0.54(+1.35%)
Aug 11, 2020 40.89 40.96 40.46 40.51 36,991,944 -0.11(-0.27%)
Aug 10, 2020 40.58 40.70 40.30 40.62 29,196,978 +0.10(+0.25%)
Aug 07, 2020 40.63 40.77 40.30 40.52 38,719,532 -0.85(-2.05%)
Aug 06, 2020 41.12 41.38 40.97 41.37 36,298,700 +0.13(+0.31%)
Aug 05, 2020 41.15 41.42 41.13 41.24 39,814,660 +0.44(+1.09%)
Aug 04, 2020 40.43 40.79 40.42 40.79 43,958,036 +0.54(+1.33%)
Aug 03, 2020 40.13 40.35 40.09 40.26 33,137,264 +0.28(+0.69%)
Jul 31, 2020 40.29 40.30 39.68 39.98 67,628,272 -0.28(-0.69%)
Jul 30, 2020 40.29 40.41 39.89 40.26 51,865,204 -0.52(-1.27%)
Jul 29, 2020 40.50 40.89 40.50 40.77 40,960,664 +0.65(+1.61%)
Jul 28, 2020 40.39 40.43 40.08 40.13 33,803,564 -0.33(-0.82%)
Jul 27, 2020 40.12 40.49 40.00 40.46 42,349,296 +0.62(+1.55%)
Jul 24, 2020 39.45 39.84 39.37 39.84 32,683,546 -0.04(-0.09%)
Jul 23, 2020 40.17 40.33 39.68 39.88 42,492,284 -0.32(-0.80%)
Jul 22, 2020 40.37 40.37 39.98 40.20 33,817,732 -0.18(-0.43%)
Jul 21, 2020 40.64 40.65 40.36 40.38 48,099,984 +0.37(+0.92%)
Jul 20, 2020 39.72 40.05 39.61 40.01 25,244,886 +0.51(+1.29%)
Jul 17, 2020 39.56 39.58 39.30 39.50 44,299,880 +0.22(+0.56%)
Jul 16, 2020 39.08 39.32 39.01 39.28 39,534,576 -0.56(-1.41%)
Jul 15, 2020 39.96 40.04 39.68 39.84 52,306,492 +0.12(+0.30%)
Jul 14, 2020 39.20 39.83 39.11 39.72 61,207,360 +0.06(+0.14%)
Jul 13, 2020 40.21 40.50 39.59 39.67 50,933,660 -0.27(-0.67%)
Jul 10, 2020 39.92 39.99 39.67 39.93 49,043,456 -0.26(-0.64%)
Jul 09, 2020 40.54 40.60 39.83 40.19 70,327,264 +0.00(+0.00%)
Jul 08, 2020 39.71 40.19 39.66 40.19 45,777,796 +1.02(+2.59%)
Jul 07, 2020 39.33 39.60 39.15 39.18 36,819,208 -0.67(-1.67%)
Jul 06, 2020 39.51 39.85 39.51 39.84 74,862,600 +1.64(+4.30%)
Jul 02, 2020 38.15 38.42 38.03 38.20 45,736,956 +0.85(+2.28%)
Jul 01, 2020 37.13 37.48 37.11 37.35 56,051,644 +0.42(+1.13%)
Jun 30, 2020 36.99 37.02 36.71 36.93 73,244,576 -0.12(-0.32%)
Jun 29, 2020 36.90 37.07 36.68 37.05 37,571,208 +0.17(+0.45%)
Jun 26, 2020 37.23 37.25 36.72 36.89 58,363,636 -0.45(-1.21%)
Jun 25, 2020 37.05 37.35 36.92 37.34 52,189,120 +0.16(+0.42%)
Jun 24, 2020 37.52 37.64 36.92 37.18 55,384,696 -0.50(-1.32%)
Jun 23, 2020 37.76 37.92 37.64 37.68 35,727,264 +0.36(+0.97%)
Jun 22, 2020 37.12 37.40 37.03 37.32 42,254,828 +0.45(+1.23%)
Jun 19, 2020 37.38 37.39 36.74 36.87 78,405,880 -0.01(-0.02%)
Jun 18, 2020 36.77 37.02 36.76 36.88 52,115,580 +0.02(+0.05%)
Jun 17, 2020 36.82 37.04 36.75 36.86 66,560,052 +0.35(+0.96%)
Jun 16, 2020 37.19 37.19 36.25 36.51 86,229,696 +0.23(+0.64%)
Jun 15, 2020 35.67 36.49 35.56 36.28 83,232,600 -0.33(-0.91%)
Jun 12, 2020 36.75 36.82 36.07 36.61 80,351,464 +0.76(+2.13%)
Jun 11, 2020 36.60 36.80 35.80 35.85 99,401,304 -1.97(-5.22%)
Jun 10, 2020 37.66 37.93 37.34 37.82 88,401,736 +0.28(+0.73%)
Jun 09, 2020 37.26 37.63 37.12 37.55 48,340,576 -0.26(-0.68%)
Jun 08, 2020 37.46 37.82 37.24 37.80 43,319,700 +0.23(+0.61%)
Jun 05, 2020 37.55 37.79 37.48 37.57 57,141,512 +0.96(+2.63%)
Jun 04, 2020 36.65 36.89 36.43 36.61 55,509,468 -0.52(-1.41%)
Jun 03, 2020 36.77 37.21 36.72 37.13 66,180,428 +0.84(+2.33%)
Jun 02, 2020 35.87 36.33 35.79 36.29 58,818,164 +0.84(+2.38%)
Jun 01, 2020 34.97 35.47 34.90 35.44 53,756,996 +0.80(+2.31%)
May 29, 2020 34.30 34.71 34.06 34.64 69,418,448 +0.59(+1.73%)
May 28, 2020 34.41 34.57 34.04 34.06 58,152,392 -0.24(-0.70%)
May 27, 2020 34.34 34.37 33.89 34.30 51,385,228 +0.11(+0.32%)
May 26, 2020 34.51 34.64 34.15 34.19 59,366,868 +0.73(+2.20%)
May 22, 2020 33.62 33.62 33.34 33.45 51,573,068 -0.71(-2.07%)
May 21, 2020 34.34 34.46 33.99 34.16 46,660,916 -0.39(-1.14%)
May 20, 2020 34.64 34.81 34.36 34.55 46,983,256 +0.45(+1.32%)
May 19, 2020 34.32 34.49 34.08 34.10 39,372,392 -0.28(-0.80%)
May 18, 2020 33.90 34.45 33.88 34.38 51,718,192 +1.29(+3.91%)
May 15, 2020 33.02 33.24 32.91 33.08 44,000,724 -0.46(-1.37%)
May 14, 2020 32.77 33.60 32.65 33.54 63,855,812 +0.13(+0.38%)
May 13, 2020 33.85 33.93 33.19 33.41 59,900,672 -0.06(-0.19%)
May 12, 2020 33.88 34.12 33.47 33.48 54,059,668 -0.13(-0.38%)
May 11, 2020 33.62 33.83 33.57 33.61 33,818,308 -0.22(-0.65%)
May 08, 2020 33.55 33.93 33.52 33.83 66,012,796 +0.70(+2.11%)
May 07, 2020 33.17 33.28 32.97 33.13 40,170,816 +0.27(+0.81%)
May 06, 2020 33.17 33.20 32.84 32.86 39,843,244 -0.10(-0.31%)
May 05, 2020 33.11 33.28 32.93 32.96 45,492,908 +0.18(+0.56%)
May 04, 2020 32.56 32.82 32.43 32.78 40,334,584 +0.35(+1.08%)
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.