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 )

41.86 -0.14 (-0.33%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2016 28.70 28.79 28.49 28.57 131,368,120 -0.03(-0.09%)
Mar 30, 2016 28.73 28.85 28.59 28.60 63,683,568 +0.29(+1.03%)
Mar 29, 2016 27.92 28.31 27.70 28.31 97,856,664 +0.38(+1.37%)
Mar 28, 2016 27.85 27.93 27.80 27.92 48,660,548 +0.09(+0.33%)
Mar 24, 2016 27.60 27.83 27.83 27.83 73,693,048 -0.07(-0.24%)
Mar 23, 2016 28.15 28.15 27.86 27.90 70,276,120 -0.48(-1.70%)
Mar 22, 2016 28.20 28.50 28.19 28.38 50,297,252 -0.07(-0.23%)
Mar 21, 2016 28.36 28.52 28.31 28.45 71,823,872 +0.06(+0.21%)
Mar 18, 2016 28.38 28.52 28.36 28.39 122,497,416 +0.15(+0.53%)
Mar 17, 2016 28.01 28.31 27.86 28.24 137,543,360 +0.61(+2.20%)
Mar 16, 2016 26.87 27.71 26.86 27.63 117,703,896 +0.54(+2.00%)
Mar 15, 2016 27.06 27.10 26.94 27.09 80,272,120 -0.39(-1.43%)
Mar 14, 2016 27.56 27.66 27.40 27.48 52,547,792 -0.17(-0.60%)
Mar 11, 2016 27.49 27.71 27.46 27.65 89,898,312 +0.57(+2.09%)
Mar 10, 2016 27.20 27.23 26.69 27.08 83,566,784 +0.04(+0.15%)
Mar 09, 2016 27.05 27.19 26.95 27.04 65,790,996 +0.17(+0.62%)
Mar 08, 2016 27.00 27.05 26.77 26.87 60,543,352 -0.47(-1.71%)
Mar 07, 2016 27.11 27.47 27.09 27.34 81,289,600 -0.04(-0.15%)
Mar 04, 2016 27.11 27.50 27.04 27.38 122,848,808 +0.53(+1.99%)
Mar 03, 2016 26.57 26.85 26.54 26.85 80,231,480 +0.30(+1.13%)
Mar 02, 2016 26.23 26.56 26.17 26.55 80,283,792 +0.35(+1.34%)
Mar 01, 2016 25.78 26.21 25.78 26.20 83,097,112 +0.90(+3.56%)
Feb 29, 2016 25.33 25.54 25.27 25.29 78,564,400 +0.22(+0.86%)
Feb 26, 2016 25.50 25.51 25.05 25.08 65,489,952 -0.25(-0.99%)
Feb 25, 2016 25.21 25.36 25.02 25.33 55,012,864 +0.08(+0.33%)
Feb 24, 2016 24.89 25.33 24.75 25.24 71,086,880 -0.06(-0.23%)
Feb 23, 2016 25.56 25.60 25.27 25.30 65,526,520 -0.55(-2.13%)
Feb 22, 2016 25.65 25.85 25.61 25.85 51,151,296 +0.63(+2.48%)
Feb 19, 2016 25.19 25.35 25.09 25.23 70,804,096 -0.12(-0.46%)
Feb 18, 2016 25.59 25.59 25.29 25.34 70,890,632 -0.15(-0.59%)
Feb 17, 2016 25.23 25.55 25.20 25.50 83,064,616 +0.49(+1.97%)
Feb 16, 2016 24.92 25.04 24.81 25.00 65,201,596 +0.54(+2.22%)
Feb 12, 2016 24.25 24.46 24.46 24.46 82,032,064 +0.42(+1.74%)
Feb 11, 2016 23.96 24.21 23.86 24.04 104,037,312 -0.41(-1.67%)
Feb 10, 2016 24.63 24.90 24.44 24.45 80,537,200 +0.10(+0.41%)
Feb 09, 2016 24.23 24.64 24.11 24.35 80,641,256 -0.34(-1.39%)
Feb 08, 2016 24.65 24.81 24.40 24.69 87,156,704 -0.34(-1.37%)
Feb 05, 2016 25.23 25.31 24.94 25.04 84,351,112 -0.29(-1.15%)
Feb 04, 2016 25.33 25.65 25.17 25.33 119,754,504 +0.19(+0.76%)
Feb 03, 2016 24.70 25.15 24.29 25.14 140,412,000 +0.69(+2.83%)
Feb 02, 2016 24.84 24.88 24.38 24.44 90,494,880 -0.82(-3.24%)
Feb 01, 2016 25.07 25.33 25.01 25.26 51,847,928 -0.24(-0.95%)
Jan 29, 2016 25.09 25.52 25.07 25.50 98,259,440 +0.80(+3.24%)
Jan 28, 2016 24.79 24.84 24.49 24.70 101,545,016 +0.38(+1.58%)
Jan 27, 2016 24.39 24.66 24.15 24.32 88,722,312 -0.08(-0.34%)
Jan 26, 2016 24.19 24.44 24.14 24.40 71,944,168 +0.35(+1.47%)
Jan 25, 2016 24.30 24.40 24.04 24.05 71,468,568 -0.42(-1.72%)
Jan 22, 2016 24.41 24.48 24.24 24.47 90,962,816 +0.81(+3.42%)
Jan 21, 2016 23.56 23.97 23.38 23.66 98,106,072 +0.09(+0.39%)
Jan 20, 2016 23.50 23.74 23.03 23.57 123,706,808 -0.53(-2.18%)
Jan 19, 2016 24.36 24.39 23.91 24.09 95,311,984 +0.35(+1.49%)
Jan 15, 2016 23.75 23.74 23.74 23.74 140,932,112 -0.98(-3.97%)
Jan 14, 2016 24.43 24.81 24.24 24.72 78,536,760 +0.32(+1.30%)
Jan 13, 2016 24.94 25.03 24.34 24.40 86,046,960 -0.26(-1.05%)
Jan 12, 2016 24.78 24.90 24.49 24.66 73,545,664 +0.05(+0.20%)
Jan 11, 2016 24.85 24.87 24.39 24.61 67,395,736 -0.01(-0.03%)
Jan 08, 2016 25.05 25.14 24.61 24.62 88,135,712 -0.27(-1.07%)
Jan 07, 2016 25.02 25.37 24.87 24.89 106,649,952 -0.79(-3.08%)
Jan 06, 2016 25.69 25.85 25.58 25.68 78,914,464 -0.50(-1.91%)
Jan 05, 2016 26.24 26.28 26.11 26.18 69,251,736 +0.06(+0.22%)
Jan 04, 2016 26.15 26.18 25.90 26.12 100,075,688 -0.73(-2.73%)
Dec 31, 2015 26.94 26.85 26.85 26.85 52,962,800 -0.08(-0.31%)
Dec 30, 2015 27.10 27.14 26.92 26.94 61,515,172 -0.43(-1.55%)
Dec 29, 2015 27.41 27.47 27.33 27.36 52,659,268 +0.03(+0.09%)
Dec 28, 2015 27.31 27.36 27.22 27.34 45,906,376 -0.19(-0.70%)
Dec 24, 2015 27.47 27.53 27.53 27.53 25,810,564 -0.10(-0.36%)
Dec 23, 2015 27.45 27.66 27.45 27.63 56,801,204 +0.38(+1.41%)
Dec 22, 2015 27.04 27.26 27.00 27.25 59,530,848 +0.22(+0.80%)
Dec 21, 2015 27.08 27.11 26.84 27.03 76,717,680 +0.21(+0.78%)
Dec 18, 2015 26.92 26.99 26.76 26.82 117,922,528 -0.09(-0.34%)
Dec 17, 2015 27.28 27.31 26.91 26.91 113,999,200 -0.35(-1.30%)
Dec 16, 2015 26.94 27.40 26.83 27.26 127,818,736 +0.53(+1.97%)
Dec 15, 2015 26.66 26.84 26.66 26.74 95,103,152 +0.40(+1.53%)
Dec 14, 2015 26.19 26.35 25.95 26.34 101,970,928 +0.42(+1.62%)
Dec 11, 2015 26.11 26.14 25.88 25.92 109,324,568 -0.75(-2.80%)
Dec 10, 2015 26.77 26.88 26.61 26.66 72,164,080 -0.18(-0.68%)
Dec 09, 2015 26.98 27.26 26.78 26.85 80,856,872 -0.22(-0.82%)
Dec 08, 2015 26.81 27.09 26.75 27.07 86,860,072 -0.30(-1.10%)
Dec 07, 2015 27.57 27.58 27.30 27.37 57,961,396 -0.46(-1.66%)
Dec 04, 2015 27.41 27.88 27.41 27.83 96,798,656 +0.19(+0.68%)
Dec 03, 2015 27.90 27.92 27.54 27.64 64,144,832 -0.16(-0.56%)
Dec 02, 2015 27.97 28.01 27.68 27.80 71,933,944 -0.34(-1.20%)
Dec 01, 2015 28.06 28.18 28.00 28.14 69,013,720 +0.21(+0.77%)
Nov 30, 2015 27.81 27.95 27.74 27.92 110,942,352 +0.04(+0.15%)
Nov 27, 2015 28.13 28.14 27.85 27.88 66,731,216 -0.62(-2.19%)
Nov 25, 2015 28.55 28.50 28.50 28.50 46,183,880 -0.22(-0.77%)
Nov 24, 2015 28.39 28.78 28.36 28.73 75,496,464 +0.15(+0.52%)
Nov 23, 2015 28.73 28.78 28.55 28.58 67,382,408 -0.27(-0.94%)
Nov 20, 2015 28.84 29.00 28.76 28.85 89,014,952 +0.29(+1.01%)
Nov 19, 2015 28.49 28.64 28.44 28.56 83,964,768 +0.26(+0.90%)
Nov 18, 2015 27.97 28.34 27.95 28.31 58,632,608 +0.30(+1.08%)
Nov 17, 2015 28.13 28.17 27.95 28.00 71,149,768 -0.08(-0.29%)
Nov 16, 2015 27.63 28.09 27.58 28.09 75,347,688 +0.53(+1.94%)
Nov 13, 2015 27.74 27.77 27.47 27.55 87,705,624 -0.39(-1.38%)
Nov 12, 2015 28.09 28.27 27.91 27.94 64,637,960 -0.27(-0.96%)
Nov 11, 2015 28.37 28.38 28.16 28.21 41,912,936 +0.06(+0.20%)
Nov 10, 2015 28.15 28.22 28.03 28.15 65,583,908 -0.12(-0.44%)
Nov 09, 2015 28.58 28.68 28.21 28.27 93,064,056 -0.72(-2.49%)
Nov 06, 2015 28.76 29.04 28.60 29.00 79,793,384 -0.41(-1.40%)
Nov 05, 2015 29.33 29.51 29.22 29.41 52,714,584 +0.05(+0.17%)
Nov 04, 2015 29.78 29.79 29.27 29.36 84,293,192 -0.24(-0.80%)
Nov 03, 2015 29.13 29.71 29.12 29.60 83,181,056 +0.39(+1.32%)
Nov 02, 2015 28.89 29.21 28.87 29.21 63,175,756 +0.57(+1.98%)
Oct 30, 2015 28.81 28.82 28.63 28.64 87,741,160 +0.05(+0.17%)
Oct 29, 2015 28.59 28.73 28.54 28.60 77,771,144 -0.27(-0.94%)
Oct 28, 2015 29.27 29.41 28.70 28.87 152,673,744 -0.34(-1.15%)
Oct 27, 2015 29.23 29.33 29.14 29.20 68,649,376 -0.34(-1.14%)
Oct 26, 2015 29.66 29.68 29.50 29.54 50,871,732 -0.27(-0.91%)
Oct 23, 2015 29.86 29.92 29.69 29.81 65,404,116 +0.17(+0.58%)
Oct 22, 2015 29.34 29.70 29.34 29.64 69,343,520 +0.60(+2.06%)
Oct 21, 2015 29.28 29.30 29.02 29.04 66,998,844 -0.43(-1.45%)
Oct 20, 2015 29.40 29.52 29.33 29.47 53,821,732 -0.01(-0.03%)
Oct 19, 2015 29.47 29.49 29.33 29.47 63,733,388 -0.30(-1.02%)
Oct 16, 2015 29.65 29.79 29.49 29.78 79,131,816 +0.02(+0.08%)
Oct 15, 2015 29.52 29.77 29.35 29.75 73,540,544 +0.71(+2.43%)
Oct 14, 2015 29.03 29.18 28.95 29.05 70,270,960 +0.22(+0.77%)
Oct 13, 2015 28.96 29.20 28.80 28.83 87,942,776 -0.48(-1.63%)
Oct 12, 2015 29.57 29.59 29.27 29.30 53,599,748 -0.22(-0.75%)
Oct 09, 2015 29.71 29.79 29.38 29.52 74,943,720 +0.11(+0.36%)
Oct 08, 2015 28.93 29.46 28.90 29.42 78,107,808 +0.31(+1.07%)
Oct 07, 2015 29.05 29.29 28.88 29.10 119,184,864 +0.76(+2.67%)
Oct 06, 2015 28.30 28.41 28.19 28.35 57,596,608 -0.05(-0.17%)
Oct 05, 2015 28.12 28.41 28.07 28.40 94,792,920 +0.60(+2.16%)
Oct 02, 2015 26.95 27.81 26.85 27.80 102,140,640 +0.72(+2.67%)
Oct 01, 2015 27.15 27.21 26.87 27.08 58,922,456 +0.15(+0.55%)
Sep 30, 2015 26.85 26.98 26.68 26.93 97,892,480 +0.76(+2.89%)
Sep 29, 2015 26.14 26.30 25.99 26.17 64,310,976 +0.12(+0.47%)
Sep 28, 2015 26.40 26.41 25.97 26.05 71,408,640 -0.57(-2.13%)
Sep 25, 2015 27.05 27.06 26.58 26.62 72,872,024 -0.06(-0.22%)
Sep 24, 2015 26.37 26.80 26.24 26.67 97,241,952 -0.12(-0.43%)
Sep 23, 2015 27.10 27.13 26.78 26.79 54,440,796 -0.44(-1.60%)
Sep 22, 2015 27.14 27.25 27.01 27.22 71,666,984 -0.52(-1.87%)
Sep 21, 2015 27.80 27.85 27.63 27.74 55,167,820 -0.05(-0.18%)
Sep 18, 2015 28.04 28.24 27.68 27.79 110,735,416 -0.53(-1.86%)
Sep 17, 2015 28.16 29.04 28.14 28.32 128,919,392 -0.07(-0.23%)
Sep 16, 2015 28.16 28.50 28.12 28.38 103,729,192 +0.67(+2.43%)
Sep 15, 2015 27.44 27.78 27.40 27.71 63,196,632 +0.26(+0.96%)
Sep 14, 2015 27.40 27.48 27.23 27.45 47,858,292 -0.04(-0.15%)
Sep 11, 2015 27.30 27.52 27.25 27.49 51,366,804 +0.11(+0.39%)
Sep 10, 2015 27.17 27.54 27.11 27.38 60,554,296 +0.28(+1.03%)
Sep 09, 2015 27.75 27.80 27.10 27.10 68,602,120 -0.14(-0.51%)
Sep 08, 2015 27.12 27.28 26.99 27.24 65,230,288 +0.84(+3.17%)
Sep 04, 2015 26.71 26.40 26.40 26.40 99,776,752 -0.81(-2.99%)
Sep 03, 2015 27.16 27.57 27.12 27.21 82,131,896 +0.11(+0.39%)
Sep 02, 2015 27.14 27.15 26.81 27.11 67,624,536 +0.39(+1.44%)
Sep 01, 2015 26.95 27.12 26.58 26.72 101,813,496 -1.08(-3.87%)
Aug 31, 2015 27.54 27.85 27.31 27.80 119,955,032 +0.05(+0.18%)
Aug 28, 2015 27.68 27.94 27.59 27.75 83,581,688 -0.36(-1.29%)
Aug 27, 2015 27.45 28.16 27.44 28.11 176,339,584 +1.19(+4.42%)
Aug 26, 2015 26.71 27.03 26.21 26.92 163,876,800 +0.86(+3.31%)
Aug 25, 2015 27.32 27.34 26.06 26.06 164,329,312 +0.33(+1.28%)
Aug 24, 2015 25.08 26.47 24.64 25.73 266,288,608 -1.17(-4.37%)
Aug 21, 2015 27.35 27.47 26.87 26.90 157,207,776 -0.85(-3.08%)
Aug 20, 2015 27.82 27.91 27.68 27.76 141,976,928 -0.44(-1.57%)
Aug 19, 2015 28.34 28.49 27.97 28.20 136,717,632 -0.35(-1.24%)
Aug 18, 2015 28.55 28.63 28.46 28.55 51,906,824 -0.31(-1.08%)
Aug 17, 2015 28.77 28.90 28.71 28.87 51,870,048 -0.32(-1.10%)
Aug 14, 2015 29.22 29.31 29.15 29.19 43,477,620 +0.04(+0.14%)
Aug 13, 2015 29.20 29.33 29.10 29.15 70,807,464 -0.05(-0.17%)
Aug 12, 2015 29.12 29.20 28.96 29.19 78,567,168 -0.46(-1.55%)
Aug 11, 2015 29.61 29.70 29.39 29.65 71,388,024 -0.67(-2.19%)
Aug 10, 2015 30.00 30.39 29.97 30.32 52,433,212 +0.50(+1.68%)
Aug 07, 2015 29.84 29.95 29.75 29.82 45,074,712 -0.02(-0.05%)
Aug 06, 2015 29.94 29.96 29.75 29.84 51,350,252 -0.26(-0.87%)
Aug 05, 2015 30.37 30.40 30.04 30.10 37,476,148 +0.01(+0.03%)
Aug 04, 2015 30.24 30.34 30.00 30.09 46,944,448 +0.11(+0.36%)
Aug 03, 2015 30.12 30.15 29.87 29.98 55,601,680 -0.51(-1.67%)
Jul 31, 2015 30.45 30.60 30.37 30.49 103,499,000 +0.33(+1.09%)
Jul 30, 2015 30.13 30.22 29.98 30.16 53,625,584 -0.30(-1.00%)
Jul 29, 2015 30.25 30.60 30.16 30.47 74,403,808 +0.30(+0.98%)
Jul 28, 2015 30.10 30.20 29.90 30.17 60,503,464 +0.30(+1.02%)
Jul 27, 2015 29.93 30.05 29.79 29.87 88,928,080 -0.57(-1.89%)
Jul 24, 2015 30.63 30.64 30.29 30.44 67,190,160 -0.44(-1.44%)
Jul 23, 2015 31.17 31.20 30.86 30.89 52,087,148 -0.30(-0.97%)
Jul 22, 2015 31.38 31.39 31.16 31.19 47,874,192 -0.45(-1.43%)
Jul 21, 2015 31.77 31.80 31.62 31.64 33,629,320 +0.01(+0.03%)
Jul 20, 2015 31.54 31.70 31.40 31.63 38,598,204 -0.21(-0.65%)
Jul 17, 2015 31.93 31.94 31.78 31.84 43,477,132 -0.04(-0.13%)
Jul 16, 2015 31.84 31.93 31.75 31.88 44,088,960 +0.39(+1.25%)
Jul 15, 2015 31.65 31.68 31.45 31.49 53,610,948 -0.36(-1.14%)
Jul 14, 2015 31.64 31.87 31.61 31.85 36,827,284 +0.06(+0.18%)
Jul 13, 2015 31.78 31.86 31.70 31.79 53,375,800 +0.21(+0.68%)
Jul 10, 2015 31.57 31.68 31.37 31.58 78,794,352 +0.78(+2.53%)
Jul 09, 2015 31.13 31.24 30.79 30.80 88,730,840 +0.58(+1.93%)
Jul 08, 2015 30.46 30.60 30.16 30.21 114,306,576 -1.08(-3.44%)
Jul 07, 2015 31.17 31.35 30.73 31.29 122,584,448 -0.48(-1.50%)
Jul 06, 2015 31.81 31.99 31.64 31.77 81,431,088 -0.91(-2.79%)
Jul 02, 2015 32.72 32.68 32.68 32.68 41,494,072 +0.16(+0.48%)
Jul 01, 2015 32.73 32.74 32.45 32.52 47,016,596 -0.02(-0.08%)
Jun 30, 2015 32.64 32.66 32.43 32.55 74,582,400 +0.48(+1.49%)
Jun 29, 2015 32.28 32.40 32.06 32.07 72,566,776 -0.73(-2.23%)
Jun 26, 2015 32.82 32.98 32.77 32.80 42,267,884 -0.31(-0.94%)
Jun 25, 2015 33.27 33.29 33.09 33.11 40,980,380 -0.11(-0.34%)
Jun 24, 2015 33.43 33.49 33.23 33.23 68,810,272 -0.24(-0.71%)
Jun 23, 2015 33.27 33.48 33.26 33.46 49,766,576 +0.33(+0.98%)
Jun 22, 2015 33.23 33.24 33.10 33.14 55,199,668 +0.47(+1.45%)
Jun 19, 2015 32.79 32.91 32.66 32.66 68,546,056 -0.29(-0.87%)
Jun 18, 2015 32.90 33.07 32.84 32.95 73,607,840 +0.30(+0.92%)
Jun 17, 2015 32.46 32.84 32.27 32.65 86,465,968 +0.20(+0.60%)
Jun 16, 2015 32.33 32.50 32.26 32.45 41,214,596 +0.01(+0.03%)
Jun 15, 2015 32.42 32.44 32.34 32.44 41,816,892 -0.37(-1.12%)
Jun 12, 2015 32.82 32.85 32.71 32.81 50,253,160 +0.00(+0.00%)
Jun 11, 2015 32.89 32.91 32.72 32.81 41,462,392 -0.16(-0.49%)
Jun 10, 2015 32.81 33.02 32.79 32.97 79,505,728 +0.47(+1.46%)
Jun 09, 2015 32.57 32.59 32.46 32.50 40,942,596 -0.20(-0.60%)
Jun 08, 2015 32.75 32.79 32.66 32.70 41,707,948 -0.01(-0.03%)
Jun 05, 2015 32.60 32.87 32.54 32.71 63,752,136 -0.15(-0.45%)
Jun 04, 2015 33.06 33.17 32.84 32.85 57,196,040 -0.51(-1.52%)
Jun 03, 2015 33.38 33.48 33.28 33.36 48,187,304 -0.17(-0.51%)
Jun 02, 2015 33.37 33.68 33.32 33.53 51,915,944 +0.13(+0.39%)
Jun 01, 2015 33.55 33.56 33.32 33.40 64,398,260 -0.13(-0.39%)
May 29, 2015 33.80 33.83 33.49 33.53 72,925,000 -0.33(-0.96%)
May 28, 2015 33.78 33.90 33.66 33.85 52,354,248 -0.45(-1.31%)
May 27, 2015 34.03 34.33 33.97 34.30 43,494,188 +0.01(+0.02%)
May 26, 2015 34.63 34.63 34.19 34.30 62,557,408 -0.55(-1.59%)
May 22, 2015 34.91 34.85 34.85 34.85 46,489,468 +0.11(+0.33%)
May 21, 2015 34.61 34.76 34.56 34.74 33,819,064 -0.12(-0.35%)
May 20, 2015 34.81 34.96 34.69 34.86 46,185,624 -0.02(-0.07%)
May 19, 2015 34.91 34.93 34.82 34.88 39,325,200 +0.06(+0.16%)
May 18, 2015 34.99 35.00 34.81 34.83 43,752,532 -0.36(-1.02%)
May 15, 2015 34.89 35.19 34.81 35.18 50,209,964 +0.27(+0.77%)
May 14, 2015 34.81 34.97 34.76 34.91 45,463,876 +0.34(+0.99%)
May 13, 2015 34.83 34.89 34.55 34.57 50,471,412 +0.07(+0.19%)
May 12, 2015 34.35 34.60 34.33 34.51 47,133,980 -0.11(-0.33%)
May 11, 2015 34.91 34.97 34.59 34.62 42,562,988 -0.33(-0.96%)
May 08, 2015 34.91 35.12 34.81 34.96 69,687,912 +0.44(+1.28%)
May 07, 2015 34.36 34.52 34.30 34.52 54,387,540 -0.05(-0.14%)
May 06, 2015 35.05 35.08 34.50 34.56 64,312,420 -0.43(-1.23%)
May 05, 2015 35.22 35.27 34.99 35.00 47,509,064 -0.38(-1.08%)
May 04, 2015 35.19 35.44 35.17 35.38 38,403,224 +0.20(+0.58%)
May 01, 2015 35.14 35.27 34.96 35.18 55,101,196 +0.21(+0.61%)
Apr 30, 2015 35.22 35.22 34.96 34.96 120,592,656 -0.54(-1.52%)
Apr 29, 2015 35.59 35.69 35.40 35.50 56,111,724 -0.45(-1.25%)
Apr 28, 2015 35.91 36.03 35.79 35.95 39,785,948 +0.06(+0.16%)
Apr 27, 2015 35.89 35.98 35.82 35.89 51,286,928 +0.14(+0.40%)
Apr 24, 2015 35.77 35.80 35.70 35.75 53,998,896 +0.13(+0.35%)
Apr 23, 2015 35.27 35.71 35.26 35.62 39,313,776 +0.26(+0.74%)
Apr 22, 2015 35.22 35.40 35.14 35.36 35,899,272 +0.38(+1.07%)
Apr 21, 2015 34.78 35.15 34.97 34.99 40,850,600 +0.20(+0.59%)
Apr 20, 2015 34.78 34.89 34.75 34.78 35,334,388 -0.03(-0.09%)
Apr 17, 2015 34.69 34.87 34.61 34.82 94,050,776 -0.62(-1.75%)
Apr 16, 2015 35.26 35.64 35.20 35.44 67,523,216 +0.28(+0.79%)
Apr 15, 2015 34.91 35.18 34.84 35.16 49,368,652 +0.24(+0.70%)
Apr 14, 2015 34.84 34.99 34.69 34.91 52,246,324 +0.16(+0.45%)
Apr 13, 2015 35.03 35.15 34.74 34.76 67,490,624 -0.20(-0.58%)
Apr 10, 2015 34.78 34.97 34.76 34.96 61,196,556 +0.02(+0.07%)
Apr 09, 2015 34.80 34.96 34.68 34.94 63,931,068 +0.34(+0.99%)
Apr 08, 2015 34.67 34.73 34.41 34.60 79,744,440 +0.71(+2.09%)
Apr 07, 2015 33.99 34.08 33.88 33.89 40,814,224 -0.17(-0.50%)
Apr 06, 2015 33.94 34.25 33.91 34.06 67,057,996 +0.43(+1.29%)
Apr 02, 2015 33.41 33.63 33.63 33.63 76,514,648 +0.50(+1.50%)
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.