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 )

41.65 -0.35 (-0.82%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 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 (%)
Jul 31, 2008 30.96 31.57 30.82 30.89 91,217,496 -0.71(-2.24%)
Jul 30, 2008 31.41 32.08 30.36 31.60 52,839,024 -0.33(-1.04%)
Jul 29, 2008 30.34 31.93 30.18 31.93 40,050,220 +1.58(+5.21%)
Jul 28, 2008 30.81 30.88 30.17 30.35 31,522,486 -0.43(-1.39%)
Jul 25, 2008 30.82 30.89 30.52 30.78 36,682,352 +0.21(+0.69%)
Jul 24, 2008 31.55 31.80 30.05 30.57 46,707,944 -1.17(-3.70%)
Jul 23, 2008 31.85 32.05 31.63 31.74 591,046,016 +0.05(+0.14%)
Jul 22, 2008 31.28 31.70 31.08 31.69 66,393,588 +0.02(+0.06%)
Jul 21, 2008 31.48 31.77 31.43 31.68 58,615,960 +0.39(+1.24%)
Jul 18, 2008 31.30 31.56 31.18 31.29 70,474,832 -0.27(-0.86%)
Jul 17, 2008 31.59 31.85 31.33 31.56 122,673,048 +0.15(+0.47%)
Jul 16, 2008 30.53 31.49 30.37 31.41 100,635,760 +0.88(+2.89%)
Jul 15, 2008 30.57 31.08 30.01 30.53 147,844,208 -0.52(-1.67%)
Jul 14, 2008 31.52 31.68 30.16 31.05 67,307,728 -0.04(-0.12%)
Jul 11, 2008 31.05 31.54 30.77 31.09 102,859,000 -0.21(-0.67%)
Jul 10, 2008 31.12 31.45 30.78 31.30 114,387,504 +0.56(+1.81%)
Jul 09, 2008 31.51 31.76 30.66 30.74 123,818,600 -0.63(-2.02%)
Jul 08, 2008 30.94 31.40 30.54 31.37 126,685,952 +0.38(+1.23%)
Jul 07, 2008 31.36 31.69 30.71 30.99 117,337,656 -0.11(-0.36%)
Jul 04, 2008 31.51 31.51 30.81 31.10 71,260,848 +0.00(+0.00%)
Jul 03, 2008 31.51 31.51 30.81 31.10 71,260,848 -0.09(-0.29%)
Jul 02, 2008 32.26 32.35 31.12 31.19 107,053,592 -0.92(-2.85%)
Jul 01, 2008 31.95 32.24 31.51 32.11 122,612,216 -0.58(-1.78%)
Jun 30, 2008 32.67 32.80 32.49 32.69 72,936,312 +0.25(+0.76%)
Jun 27, 2008 32.28 32.61 32.11 32.45 75,403,256 +0.31(+0.97%)
Jun 26, 2008 32.73 32.82 32.11 32.14 96,680,448 -1.14(-3.43%)
Jun 25, 2008 32.85 33.55 32.85 33.28 89,696,512 +0.28(+0.85%)
Jun 24, 2008 32.97 33.37 32.69 33.00 76,535,904 -0.15(-0.44%)
Jun 23, 2008 33.18 33.29 33.00 33.14 69,461,000 +0.10(+0.29%)
Jun 20, 2008 33.61 33.69 32.98 33.05 130,631,264 -1.12(-3.26%)
Jun 19, 2008 33.95 34.27 33.83 34.16 73,342,768 +0.05(+0.16%)
Jun 18, 2008 34.22 34.37 33.77 34.11 67,271,616 -0.17(-0.48%)
Jun 17, 2008 34.49 34.58 34.25 34.28 52,602,560 +0.14(+0.42%)
Jun 16, 2008 33.99 34.26 33.90 34.13 47,660,928 +0.12(+0.34%)
Jun 13, 2008 33.67 34.13 33.49 34.02 58,980,604 +0.36(+1.08%)
Jun 12, 2008 33.71 34.15 33.50 33.65 81,881,616 +0.20(+0.58%)
Jun 11, 2008 34.08 34.17 33.43 33.46 99,836,416 -0.51(-1.50%)
Jun 10, 2008 34.07 34.26 33.90 33.97 92,758,496 -0.80(-2.31%)
Jun 09, 2008 34.98 35.12 34.35 34.77 68,263,912 -0.09(-0.26%)
Jun 06, 2008 35.66 35.73 34.86 34.86 67,417,496 -1.31(-3.62%)
Jun 05, 2008 35.36 36.17 35.25 36.17 51,035,340 +1.12(+3.18%)
Jun 04, 2008 35.17 35.48 34.99 35.05 64,497,016 -0.31(-0.87%)
Jun 03, 2008 36.02 36.08 35.22 35.36 61,989,212 -0.65(-1.81%)
Jun 02, 2008 36.42 36.42 35.78 36.01 55,199,392 -0.43(-1.19%)
May 30, 2008 36.53 36.74 36.40 36.44 41,422,848 +0.13(+0.34%)
May 29, 2008 36.27 36.73 36.11 36.32 49,860,144 +0.08(+0.22%)
May 28, 2008 35.87 36.24 35.54 36.24 43,004,884 +0.48(+1.35%)
May 27, 2008 35.70 35.85 35.39 35.76 48,718,980 -0.06(-0.16%)
May 26, 2008 36.14 36.22 35.66 35.82 0 +0.00(+0.00%)
May 23, 2008 36.14 36.22 35.66 35.82 43,983,252 -0.64(-1.74%)
May 22, 2008 36.54 36.60 36.21 36.45 36,396,656 +0.11(+0.29%)
May 21, 2008 36.88 37.14 36.22 36.35 65,797,196 -0.37(-1.02%)
May 20, 2008 36.84 36.85 36.51 36.72 62,233,224 -0.65(-1.73%)
May 19, 2008 37.37 37.93 37.28 37.37 62,863,848 +0.01(+0.02%)
May 16, 2008 37.08 37.38 36.95 37.36 41,691,064 +0.47(+1.27%)
May 15, 2008 36.33 36.91 36.23 36.89 58,093,156 +0.77(+2.13%)
May 14, 2008 36.31 36.49 36.05 36.12 38,584,044 +0.09(+0.24%)
May 13, 2008 35.95 36.11 35.71 36.03 34,573,996 +0.17(+0.48%)
May 12, 2008 35.46 35.88 35.20 35.86 44,131,252 +0.46(+1.29%)
May 09, 2008 35.38 35.53 35.20 35.41 28,111,520 -0.29(-0.82%)
May 08, 2008 35.51 35.84 35.44 35.70 47,491,504 +0.36(+1.03%)
May 07, 2008 36.13 36.22 35.27 35.34 72,304,536 -1.08(-2.98%)
May 06, 2008 35.89 36.50 35.72 36.42 49,828,584 +0.40(+1.12%)
May 05, 2008 36.01 36.17 35.82 36.02 31,458,216 -0.03(-0.07%)
May 02, 2008 36.15 36.20 35.77 36.04 49,956,896 +0.34(+0.96%)
May 01, 2008 35.31 35.77 35.11 35.70 50,289,256 +0.38(+1.06%)
Apr 30, 2008 34.83 35.44 34.73 35.33 78,512,456 +0.71(+2.06%)
Apr 29, 2008 35.14 35.14 34.58 34.61 59,663,088 -0.62(-1.77%)
Apr 28, 2008 35.42 35.51 35.18 35.24 38,852,876 -0.07(-0.19%)
Apr 25, 2008 35.34 35.37 34.79 35.30 50,413,364 +0.26(+0.74%)
Apr 24, 2008 35.39 35.52 34.76 35.05 52,998,696 -0.33(-0.95%)
Apr 23, 2008 35.37 35.52 35.07 35.38 52,652,724 +0.38(+1.09%)
Apr 22, 2008 35.21 35.27 34.74 35.00 63,617,280 -0.33(-0.93%)
Apr 21, 2008 34.98 35.38 34.20 35.33 54,285,120 +0.18(+0.51%)
Apr 18, 2008 35.11 35.34 34.84 35.15 59,757,284 +0.52(+1.51%)
Apr 17, 2008 34.55 34.78 34.36 34.63 49,051,620 -0.25(-0.73%)
Apr 16, 2008 34.28 35.07 34.28 34.88 72,451,456 +1.00(+2.96%)
Apr 15, 2008 33.86 33.95 33.57 33.88 47,862,448 +0.39(+1.17%)
Apr 14, 2008 33.43 33.77 33.24 33.48 60,226,748 -0.08(-0.24%)
Apr 11, 2008 33.78 33.96 33.40 33.56 62,932,004 -0.56(-1.63%)
Apr 10, 2008 33.89 34.27 33.59 34.12 53,762,972 +0.48(+1.43%)
Apr 09, 2008 34.05 34.18 33.50 33.64 53,492,528 -0.53(-1.56%)
Apr 08, 2008 34.07 34.35 33.93 34.17 52,187,440 -0.19(-0.55%)
Apr 07, 2008 34.50 34.82 34.15 34.36 67,720,744 +0.45(+1.33%)
Apr 04, 2008 33.87 34.36 33.66 33.91 66,960,172 -0.14(-0.40%)
Apr 03, 2008 33.52 34.26 33.42 34.05 68,341,120 +0.41(+1.21%)
Apr 02, 2008 33.61 33.89 33.24 33.64 67,238,008 +0.03(+0.08%)
Apr 01, 2008 32.73 33.64 32.66 33.61 82,091,072 +1.24(+3.84%)
Mar 31, 2008 32.24 32.40 32.08 32.37 71,071,544 +0.19(+0.59%)
Mar 28, 2008 32.19 32.58 32.06 32.18 58,292,528 -0.06(-0.18%)
Mar 27, 2008 32.71 32.73 32.19 32.24 63,172,428 -0.16(-0.48%)
Mar 26, 2008 32.49 32.54 32.08 32.39 63,711,788 -0.27(-0.81%)
Mar 25, 2008 32.20 32.71 32.19 32.66 68,759,072 +0.49(+1.54%)
Mar 24, 2008 31.41 32.41 31.24 32.16 87,618,000 +1.19(+3.83%)
Mar 21, 2008 30.44 31.06 30.06 30.98 115,488,792 +0.00(+0.00%)
Mar 20, 2008 30.44 31.06 30.06 30.98 115,487,544 +0.51(+1.69%)
Mar 19, 2008 32.05 32.25 30.42 30.46 136,016,560 -1.95(-6.01%)
Mar 18, 2008 31.45 32.47 31.38 32.41 113,552,112 +1.60(+5.20%)
Mar 17, 2008 30.41 31.08 30.08 30.81 145,212,464 -0.88(-2.77%)
Mar 14, 2008 32.74 32.82 31.34 31.68 131,250,576 -1.06(-3.25%)
Mar 13, 2008 32.11 33.08 31.86 32.75 117,768,336 -0.30(-0.91%)
Mar 12, 2008 33.31 33.72 32.96 33.05 82,135,280 -0.62(-1.85%)
Mar 11, 2008 32.89 33.70 32.36 33.67 138,653,168 +2.12(+6.73%)
Mar 10, 2008 32.34 32.34 31.25 31.55 97,805,320 -0.56(-1.75%)
Mar 07, 2008 32.26 32.89 31.90 32.12 97,990,496 -0.45(-1.38%)
Mar 06, 2008 33.53 33.64 32.53 32.57 79,587,224 -1.16(-3.43%)
Mar 05, 2008 33.41 33.87 33.18 33.72 87,983,624 +0.69(+2.10%)
Mar 04, 2008 33.25 33.56 32.41 33.03 132,077,800 -0.79(-2.32%)
Mar 03, 2008 33.63 34.05 33.24 33.81 118,147,088 +0.18(+0.54%)
Feb 29, 2008 34.64 34.65 33.57 33.63 95,646,208 -1.39(-3.98%)
Feb 28, 2008 35.04 35.32 34.85 35.02 72,152,080 -0.38(-1.08%)
Feb 27, 2008 34.84 35.61 34.76 35.40 82,912,528 +0.30(+0.84%)
Feb 26, 2008 34.39 35.24 34.27 35.11 86,995,496 +0.46(+1.32%)
Feb 25, 2008 33.95 34.70 33.71 34.65 87,116,408 +0.63(+1.86%)
Feb 22, 2008 33.91 34.07 33.15 34.02 80,471,008 +0.45(+1.34%)
Feb 21, 2008 34.26 34.34 33.44 33.57 65,288,680 -0.48(-1.40%)
Feb 20, 2008 33.23 34.17 33.07 34.04 93,165,912 +0.28(+0.83%)
Feb 19, 2008 34.20 34.23 33.56 33.76 84,019,544 +0.44(+1.31%)
Feb 18, 2008 33.19 33.35 32.80 33.33 0 +0.00(+0.00%)
Feb 15, 2008 33.19 33.35 32.80 33.33 56,699,968 +0.24(+0.71%)
Feb 14, 2008 33.82 33.92 33.06 33.09 107,347,872 -0.43(-1.29%)
Feb 13, 2008 33.13 33.62 32.76 33.52 111,867,376 +0.74(+2.25%)
Feb 12, 2008 32.58 33.34 32.50 32.78 131,691,848 +0.52(+1.61%)
Feb 11, 2008 31.75 32.27 31.38 32.26 86,723,224 +0.40(+1.24%)
Feb 08, 2008 31.53 32.09 31.42 31.87 89,034,136 -0.06(-0.19%)
Feb 07, 2008 31.29 32.24 30.98 31.93 113,045,472 +0.53(+1.70%)
Feb 06, 2008 32.16 32.54 31.29 31.40 130,511,576 -0.52(-1.64%)
Feb 05, 2008 32.99 33.06 31.60 31.92 113,421,408 -1.82(-5.38%)
Feb 04, 2008 33.88 33.96 33.53 33.73 65,638,188 +0.10(+0.31%)
Feb 01, 2008 33.14 33.74 33.00 33.63 91,662,304 +0.66(+1.99%)
Jan 31, 2008 31.71 33.19 31.58 32.97 126,802,080 +0.65(+2.00%)
Jan 30, 2008 32.27 33.50 32.07 32.33 125,628,696 -0.43(-1.32%)
Jan 29, 2008 32.84 32.91 32.30 32.76 59,329,776 +0.12(+0.37%)
Jan 28, 2008 32.06 32.92 30.59 32.64 85,693,304 +0.51(+1.60%)
Jan 25, 2008 33.24 33.44 31.99 32.12 90,931,200 -0.50(-1.52%)
Jan 24, 2008 31.94 32.84 31.87 32.62 128,892,296 +0.62(+1.94%)
Jan 23, 2008 30.38 32.11 29.39 32.00 239,934,208 +0.20(+0.64%)
Jan 22, 2008 30.57 32.54 30.23 31.80 212,204,128 -0.82(-2.51%)
Jan 21, 2008 32.87 33.06 31.84 32.61 0 +0.00(+0.00%)
Jan 18, 2008 32.87 33.06 31.84 32.61 165,584,240 +0.73(+2.28%)
Jan 17, 2008 33.36 33.60 31.74 31.89 185,577,744 -0.96(-2.91%)
Jan 16, 2008 33.76 33.91 32.32 32.84 195,505,360 -1.43(-4.16%)
Jan 15, 2008 35.19 35.33 34.16 34.27 125,423,352 -1.62(-4.52%)
Jan 14, 2008 35.90 36.07 35.58 35.89 97,691,496 +0.52(+1.47%)
Jan 11, 2008 35.63 36.05 35.17 35.37 108,273,624 -1.02(-2.81%)
Jan 10, 2008 35.39 36.60 35.22 36.40 116,125,080 +0.42(+1.18%)
Jan 09, 2008 35.34 35.97 34.83 35.97 118,307,672 +1.14(+3.28%)
Jan 08, 2008 35.51 35.88 34.74 34.83 122,840,840 -0.27(-0.78%)
Jan 07, 2008 35.14 35.36 34.55 35.10 74,853,344 +0.26(+0.73%)
Jan 04, 2008 35.60 35.66 34.51 34.85 114,958,520 -1.08(-3.00%)
Jan 03, 2008 36.03 36.17 35.76 35.93 66,093,380 +0.32(+0.90%)
Jan 02, 2008 36.45 36.68 35.39 35.61 94,142,496 -0.60(-1.65%)
Jan 01, 2008 36.75 36.83 36.13 36.20 0 +0.00(+0.00%)
Dec 31, 2007 36.75 36.83 36.13 36.20 37,142,880 -0.44(-1.20%)
Dec 28, 2007 36.88 36.98 36.37 36.64 51,972,972 +0.14(+0.38%)
Dec 27, 2007 37.03 37.10 36.42 36.51 42,491,684 -0.86(-2.31%)
Dec 26, 2007 36.89 37.45 36.82 37.37 32,516,786 +0.19(+0.52%)
Dec 24, 2007 36.63 37.18 36.58 37.18 25,330,828 +0.15(+0.40%)
Dec 21, 2007 36.47 37.03 36.40 37.03 78,721,784 +1.08(+3.02%)
Dec 20, 2007 35.92 36.03 35.47 35.94 62,993,356 +0.20(+0.55%)
Dec 19, 2007 35.64 35.97 35.41 35.75 78,175,096 +0.23(+0.65%)
Dec 18, 2007 35.66 35.69 34.62 35.52 96,713,312 +0.95(+2.75%)
Dec 17, 2007 35.50 35.56 34.55 34.57 85,654,144 -1.54(-4.26%)
Dec 14, 2007 36.23 36.70 36.09 36.11 72,781,944 -0.88(-2.38%)
Dec 13, 2007 36.97 37.28 36.48 36.99 104,828,392 -1.05(-2.75%)
Dec 12, 2007 38.61 38.94 37.21 38.03 100,487,232 +1.11(+3.00%)
Dec 11, 2007 38.73 38.83 36.78 36.93 93,431,592 -1.63(-4.24%)
Dec 10, 2007 38.54 38.72 38.37 38.56 41,636,528 +0.01(+0.03%)
Dec 07, 2007 38.83 38.88 38.36 38.55 65,400,676 -0.46(-1.19%)
Dec 06, 2007 38.20 39.06 38.06 39.01 68,894,432 +0.60(+1.57%)
Dec 05, 2007 37.65 38.41 37.65 38.41 64,285,312 +1.63(+4.44%)
Dec 04, 2007 36.71 37.21 36.66 36.77 44,475,376 -0.10(-0.26%)
Dec 03, 2007 37.12 37.32 36.78 36.87 57,640,752 -0.32(-0.87%)
Nov 30, 2007 37.88 37.99 36.89 37.19 88,912,296 +0.31(+0.85%)
Nov 29, 2007 36.89 37.40 36.61 36.88 86,394,288 -0.46(-1.23%)
Nov 28, 2007 35.79 37.34 35.77 37.34 139,673,248 +1.94(+5.48%)
Nov 27, 2007 34.63 35.55 34.43 35.40 103,926,264 +1.31(+3.83%)
Nov 26, 2007 35.65 36.00 34.09 34.09 100,275,864 -1.41(-3.97%)
Nov 23, 2007 35.11 35.94 35.11 35.50 33,552,330 +1.02(+2.95%)
Nov 21, 2007 35.10 35.24 34.26 34.48 107,122,016 -1.83(-5.04%)
Nov 20, 2007 35.77 36.66 35.40 36.31 115,147,600 +0.97(+2.75%)
Nov 19, 2007 36.35 36.42 35.02 35.34 72,298,584 -1.71(-4.61%)
Nov 16, 2007 36.72 37.11 36.17 37.05 83,067,280 +0.45(+1.24%)
Nov 15, 2007 37.03 37.41 36.23 36.59 76,471,592 -0.86(-2.30%)
Nov 14, 2007 38.13 38.37 37.19 37.46 66,165,772 +0.04(+0.10%)
Nov 13, 2007 36.35 37.56 36.20 37.42 98,246,112 +2.47(+7.06%)
Nov 12, 2007 36.48 36.71 34.93 34.95 96,802,208 -2.05(-5.53%)
Nov 09, 2007 37.21 37.72 36.71 37.00 72,975,608 -0.89(-2.35%)
Nov 08, 2007 37.87 38.27 36.59 37.89 115,418,520 +0.19(+0.51%)
Nov 07, 2007 38.37 38.70 37.51 37.70 64,791,068 -1.24(-3.19%)
Nov 06, 2007 38.61 39.09 38.06 38.94 55,027,020 +1.42(+3.79%)
Nov 05, 2007 37.84 38.03 37.25 37.51 60,139,176 -1.35(-3.48%)
Nov 02, 2007 38.90 39.25 38.17 38.87 81,909,832 +0.22(+0.57%)
Nov 01, 2007 39.16 39.42 38.51 38.65 78,323,312 -1.63(-4.04%)
Oct 31, 2007 39.75 40.34 39.26 40.27 87,625,664 +0.86(+2.19%)
Oct 30, 2007 39.58 39.67 39.27 39.41 51,094,212 -0.76(-1.89%)
Oct 29, 2007 39.91 40.24 39.70 40.17 52,975,276 +0.90(+2.30%)
Oct 26, 2007 39.03 39.43 38.66 39.26 61,054,580 +1.08(+2.83%)
Oct 25, 2007 38.20 38.29 37.52 38.18 59,739,584 +0.48(+1.27%)
Oct 24, 2007 37.60 37.82 36.48 37.70 69,088,496 -0.25(-0.65%)
Oct 23, 2007 37.40 38.09 37.22 37.95 76,841,192 +1.02(+2.77%)
Oct 22, 2007 36.30 36.93 35.89 36.93 84,278,696 +0.27(+0.72%)
Oct 19, 2007 37.96 38.05 36.18 36.66 114,293,792 -1.64(-4.28%)
Oct 18, 2007 37.46 38.38 37.40 38.30 76,309,560 +0.19(+0.51%)
Oct 17, 2007 38.11 38.28 37.36 38.11 93,351,896 +0.86(+2.31%)
Oct 16, 2007 37.69 37.71 36.99 37.25 83,466,272 -0.70(-1.85%)
Oct 15, 2007 38.48 38.58 37.46 37.95 55,249,848 -0.47(-1.22%)
Oct 12, 2007 37.91 38.42 37.78 38.42 37,954,008 +0.69(+1.83%)
Oct 11, 2007 38.54 38.73 36.96 37.73 98,270,824 -0.33(-0.88%)
Oct 10, 2007 37.90 38.20 37.69 38.07 50,961,268 +0.05(+0.13%)
Oct 09, 2007 37.71 38.04 37.55 38.01 41,716,200 +0.58(+1.56%)
Oct 08, 2007 37.33 37.54 37.17 37.43 45,355,440 -0.40(-1.06%)
Oct 05, 2007 37.01 38.00 36.97 37.83 88,695,552 +1.22(+3.34%)
Oct 04, 2007 36.40 36.73 35.99 36.61 32,113,402 +0.36(+1.00%)
Oct 03, 2007 37.27 37.40 36.25 36.25 68,107,144 -1.13(-3.03%)
Oct 02, 2007 37.48 37.81 37.02 37.38 56,444,812 +0.25(+0.68%)
Oct 01, 2007 36.34 37.28 36.17 37.13 53,127,088 +1.13(+3.14%)
Sep 28, 2007 36.31 36.42 35.74 36.00 51,497,748 -0.23(-0.63%)
Sep 27, 2007 36.25 36.61 35.87 36.23 45,350,892 +0.53(+1.48%)
Sep 26, 2007 35.70 35.81 35.44 35.70 38,079,984 +0.47(+1.33%)
Sep 25, 2007 35.07 35.37 34.85 35.23 38,798,340 -0.13(-0.37%)
Sep 24, 2007 35.65 35.65 35.17 35.36 43,606,668 +0.43(+1.24%)
Sep 21, 2007 34.87 35.03 34.81 34.93 42,042,476 +0.46(+1.33%)
Sep 20, 2007 34.66 34.89 34.26 34.47 48,152,664 -0.11(-0.31%)
Sep 19, 2007 34.52 35.14 34.46 34.58 87,190,272 +0.16(+0.45%)
Sep 18, 2007 32.93 34.48 32.78 34.42 94,570,248 +1.59(+4.84%)
Sep 17, 2007 32.79 32.90 32.45 32.83 31,629,300 -0.21(-0.63%)
Sep 14, 2007 32.82 33.15 32.66 33.04 23,713,456 +0.07(+0.20%)
Sep 13, 2007 32.83 33.21 32.73 32.98 31,732,092 +0.36(+1.11%)
Sep 12, 2007 32.33 32.76 32.17 32.61 40,752,444 +0.12(+0.36%)
Sep 11, 2007 32.23 32.63 32.19 32.50 44,351,824 +0.64(+2.02%)
Sep 10, 2007 32.28 32.29 31.38 31.86 44,730,096 +0.02(+0.08%)
Sep 07, 2007 31.97 32.10 31.57 31.83 67,727,552 -0.73(-2.26%)
Sep 06, 2007 32.50 32.73 32.26 32.57 28,799,242 +0.25(+0.78%)
Sep 05, 2007 32.53 32.53 31.98 32.31 53,308,656 -0.50(-1.51%)
Sep 04, 2007 31.95 33.04 31.95 32.81 46,776,700 +0.54(+1.69%)
Aug 31, 2007 32.28 32.81 32.03 32.27 74,479,480 +0.81(+2.58%)
Aug 30, 2007 31.27 31.90 31.12 31.45 41,458,496 -0.16(-0.51%)
Aug 29, 2007 30.97 31.77 30.84 31.61 58,813,168 +1.20(+3.96%)
Aug 28, 2007 31.32 31.44 30.26 30.41 78,832,440 -1.29(-4.07%)
Aug 27, 2007 31.52 32.23 31.43 31.70 39,078,336 +0.14(+0.46%)
Aug 24, 2007 30.83 31.62 30.74 31.55 73,291,096 +0.73(+2.38%)
Aug 23, 2007 30.95 31.07 30.39 30.82 64,173,836 +0.16(+0.51%)
Aug 22, 2007 29.89 30.74 29.89 30.66 80,115,808 +1.26(+4.30%)
Aug 21, 2007 29.36 29.75 29.16 29.40 59,912,744 -0.11(-0.37%)
Aug 20, 2007 29.77 29.89 28.99 29.51 88,726,768 +0.06(+0.20%)
Aug 17, 2007 29.81 30.56 28.58 29.45 138,184,240 +0.90(+3.16%)
Aug 16, 2007 28.46 28.83 26.84 28.54 193,729,568 -0.49(-1.70%)
Aug 15, 2007 29.89 30.21 28.92 29.04 107,044,056 -1.19(-3.93%)
Aug 14, 2007 31.19 31.25 30.11 30.22 69,808,528 -0.80(-2.59%)
Aug 13, 2007 31.45 31.64 31.01 31.03 55,261,528 +0.30(+0.99%)
Aug 10, 2007 30.61 31.57 30.32 30.72 114,137,784 -0.54(-1.73%)
Aug 09, 2007 31.62 31.99 31.04 31.27 108,938,312 -1.35(-4.14%)
Aug 08, 2007 32.19 32.87 32.15 32.61 70,131,344 +1.06(+3.36%)
Aug 07, 2007 31.32 31.89 31.06 31.55 75,889,256 +0.23(+0.75%)
Aug 06, 2007 31.12 31.53 30.48 31.32 100,183,784 +0.40(+1.29%)
Aug 03, 2007 31.33 32.16 30.88 30.92 89,745,112 -1.24(-3.84%)
Aug 02, 2007 31.84 32.35 31.76 32.16 64,508,928 +0.35(+1.11%)
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.