Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.12 50.24 49.49 49.74 61,798,084 -1.27(-2.49%)
Jan 28, 2021 50.56 51.19 50.43 51.01 40,784,360 +0.35(+0.70%)
Jan 27, 2021 51.00 51.20 50.62 50.65 48,525,904 -1.45(-2.78%)
Jan 26, 2021 52.05 52.18 51.81 52.10 34,600,416 -0.38(-0.73%)
Jan 25, 2021 52.67 52.75 51.98 52.48 54,440,292 +0.39(+0.75%)
Jan 22, 2021 51.82 52.20 51.75 52.09 51,686,972 -0.46(-0.87%)
Jan 21, 2021 52.63 52.67 52.35 52.55 33,715,820 +0.09(+0.18%)
Jan 20, 2021 52.43 52.49 52.20 52.45 41,597,112 +0.91(+1.76%)
Jan 19, 2021 51.78 51.81 51.43 51.55 54,049,976 +0.84(+1.66%)
Jan 15, 2021 50.90 51.01 50.58 50.71 62,721,020 -0.73(-1.41%)
Jan 14, 2021 51.52 51.76 51.37 51.44 41,621,904 +0.48(+0.93%)
Jan 13, 2021 50.94 51.21 50.64 50.96 35,968,440 +0.11(+0.22%)
Jan 12, 2021 50.67 50.94 50.53 50.85 50,984,736 +0.49(+0.98%)
Jan 11, 2021 50.37 50.66 50.30 50.35 43,747,384 -0.69(-1.35%)
Jan 08, 2021 50.62 51.07 50.33 51.04 81,483,656 +1.32(+2.65%)
Jan 07, 2021 49.52 49.73 49.28 49.73 43,964,524 +0.47(+0.95%)
Jan 06, 2021 49.31 49.86 49.13 49.26 60,468,708 -0.42(-0.84%)
Jan 05, 2021 48.97 49.70 48.97 49.68 57,185,788 +1.17(+2.40%)
Jan 04, 2021 49.09 49.27 48.36 48.52 51,659,220 +0.31(+0.64%)
Dec 31, 2020 48.21 48.21 48.21 38,324,560 -0.03(-0.06%)
Dec 30, 2020 48.18 48.40 48.13 48.24 38,324,560 +0.63(+1.33%)
Dec 29, 2020 47.32 47.64 47.28 47.60 44,977,528 +0.70(+1.49%)
Dec 28, 2020 47.00 47.06 46.79 46.90 28,837,490 +0.13(+0.28%)
Dec 24, 2020 46.85 46.96 46.52 46.77 22,174,526 -0.21(-0.44%)
Dec 23, 2020 46.95 47.08 46.88 46.98 39,055,196 +0.48(+1.02%)
Dec 22, 2020 46.75 46.80 46.44 46.50 37,759,788 -0.37(-0.80%)
Dec 21, 2020 46.52 47.07 46.50 46.87 52,044,924 -0.70(-1.47%)
Dec 18, 2020 47.54 47.60 47.38 47.57 51,085,260 -0.06(-0.12%)
Dec 17, 2020 47.63 47.69 47.48 47.63 38,932,164 +0.31(+0.65%)
Dec 16, 2020 47.19 47.40 47.09 47.32 40,843,184 +0.22(+0.48%)
Dec 15, 2020 46.80 47.13 46.67 47.10 42,170,256 +0.50(+1.08%)
Dec 14, 2020 46.95 46.98 46.57 46.59 36,877,440 -0.24(-0.52%)
Dec 11, 2020 46.87 47.01 46.75 46.84 41,186,828 -0.33(-0.70%)
Dec 10, 2020 46.51 47.23 46.49 47.17 39,016,376 +0.60(+1.29%)
Dec 09, 2020 47.12 47.12 46.35 46.57 44,135,460 -0.41(-0.86%)
Dec 08, 2020 46.90 46.98 46.75 46.98 31,002,108 +0.02(+0.04%)
Dec 07, 2020 46.89 47.09 46.77 46.96 46,688,020 +0.00(+0.00%)
Dec 04, 2020 46.84 46.99 46.75 46.96 45,731,160 +0.48(+1.03%)
Dec 03, 2020 46.39 46.71 46.35 46.48 66,497,484 +0.53(+1.15%)
Dec 02, 2020 45.81 46.04 45.64 45.95 46,375,792 +0.06(+0.14%)
Dec 01, 2020 45.79 46.06 45.57 45.89 54,551,868 +0.89(+1.97%)
Nov 30, 2020 45.54 45.54 44.98 45.00 65,645,796 -1.21(-2.62%)
Nov 27, 2020 46.13 46.33 46.09 46.21 29,281,574 +0.43(+0.95%)
Nov 25, 2020 45.62 45.80 45.48 45.78 51,283,228 -0.26(-0.56%)
Nov 24, 2020 45.80 46.06 45.56 46.03 42,530,524 +0.61(+1.34%)
Nov 23, 2020 45.78 45.80 45.32 45.42 42,210,532 +0.12(+0.27%)
Nov 20, 2020 45.16 45.43 45.12 45.30 38,183,660 +0.25(+0.55%)
Nov 19, 2020 44.77 45.11 44.68 45.06 29,802,322 +0.07(+0.16%)
Nov 18, 2020 45.33 45.34 44.97 44.98 35,024,196 -0.16(-0.35%)
Nov 17, 2020 44.91 45.26 44.84 45.14 37,534,528 -0.05(-0.10%)
Nov 16, 2020 45.11 45.33 45.03 45.18 68,831,496 +0.55(+1.24%)
Nov 13, 2020 44.55 44.66 44.31 44.63 52,150,296 +0.62(+1.41%)
Nov 12, 2020 44.46 44.61 43.90 44.01 44,715,184 -0.33(-0.75%)
Nov 11, 2020 43.98 44.42 43.92 44.34 50,104,740 +0.29(+0.65%)
Nov 10, 2020 44.39 44.50 43.86 44.06 74,403,328 -0.51(-1.14%)
Nov 09, 2020 45.69 45.74 44.55 44.57 81,095,152 +0.30(+0.69%)
Nov 06, 2020 44.02 44.43 43.90 44.26 62,107,004 +0.20(+0.46%)
Nov 05, 2020 44.06 44.24 43.69 44.06 84,495,096 +0.74(+1.71%)
Nov 04, 2020 42.56 43.49 42.48 43.32 87,821,072 +1.32(+3.14%)
Nov 03, 2020 41.89 42.11 41.72 42.00 53,857,592 +0.18(+0.44%)
Nov 02, 2020 41.72 41.83 41.48 41.81 55,228,384 +0.53(+1.27%)
Oct 30, 2020 41.42 41.48 41.01 41.29 71,638,680 -0.47(-1.13%)
Oct 29, 2020 41.50 41.90 41.35 41.76 48,473,708 +0.42(+1.01%)
Oct 28, 2020 41.73 41.78 41.31 41.34 72,602,784 -1.06(-2.50%)
Oct 27, 2020 42.34 42.53 42.20 42.41 45,295,656 +0.18(+0.44%)
Oct 26, 2020 42.27 42.52 41.88 42.22 58,014,824 -0.55(-1.30%)
Oct 23, 2020 42.56 42.77 42.36 42.77 39,992,836 +0.25(+0.59%)
Oct 22, 2020 42.60 42.64 42.31 42.53 45,355,716 -0.01(-0.02%)
Oct 21, 2020 42.48 42.77 42.42 42.53 46,465,864 +0.12(+0.28%)
Oct 20, 2020 42.21 42.64 42.19 42.41 55,910,856 +0.46(+1.10%)
Oct 19, 2020 42.20 42.38 41.87 41.95 33,427,432 -0.12(-0.29%)
Oct 16, 2020 42.07 42.19 41.93 42.07 34,231,664 +0.15(+0.35%)
Oct 15, 2020 41.62 41.96 41.57 41.92 44,527,584 -0.30(-0.72%)
Oct 14, 2020 42.50 42.61 42.21 42.23 45,806,600 -0.29(-0.67%)
Oct 13, 2020 42.54 42.57 42.29 42.52 38,534,472 -0.18(-0.41%)
Oct 12, 2020 42.55 42.79 42.46 42.69 43,355,680 +0.37(+0.87%)
Oct 09, 2020 42.14 42.44 42.02 42.32 34,546,352 +0.29(+0.68%)
Oct 08, 2020 41.84 42.08 41.51 42.04 32,129,294 +0.34(+0.82%)
Oct 07, 2020 41.62 41.82 41.50 41.69 49,478,220 +0.45(+1.10%)
Oct 06, 2020 41.30 41.56 41.10 41.24 47,062,472 +0.07(+0.18%)
Oct 05, 2020 40.84 41.17 40.84 41.17 39,047,932 +0.54(+1.34%)
Oct 02, 2020 40.48 40.98 40.43 40.62 35,352,992 -0.47(-1.15%)
Oct 01, 2020 41.02 41.12 40.78 41.09 55,791,452 +0.38(+0.93%)
Sep 30, 2020 40.38 40.83 40.36 40.72 52,708,228 +0.65(+1.61%)
Sep 29, 2020 39.98 40.20 39.93 40.07 27,432,936 -0.03(-0.07%)
Sep 28, 2020 40.18 40.26 39.90 40.10 49,302,120 +0.44(+1.12%)
Sep 25, 2020 39.28 39.67 39.05 39.65 47,826,328 +0.04(+0.09%)
Sep 24, 2020 39.25 39.89 39.18 39.62 50,347,544 -0.18(-0.46%)
Sep 23, 2020 40.31 40.38 39.76 39.80 44,193,960 -0.63(-1.55%)
Sep 22, 2020 40.59 40.60 40.10 40.43 48,603,352 -0.30(-0.75%)
Sep 21, 2020 40.42 40.76 40.07 40.73 46,457,500 -0.38(-0.92%)
Sep 18, 2020 41.47 41.51 41.05 41.11 37,111,060 -0.32(-0.78%)
Sep 17, 2020 41.10 41.50 41.08 41.44 41,399,956 -0.17(-0.40%)
Sep 16, 2020 41.79 41.92 41.58 41.60 41,344,284 -0.06(-0.13%)
Sep 15, 2020 41.73 41.77 41.57 41.66 33,068,534 +0.43(+1.05%)
Sep 14, 2020 41.10 41.29 41.04 41.22 42,115,736 +0.66(+1.62%)
Sep 11, 2020 40.73 40.86 40.36 40.57 53,495,348 +0.39(+0.97%)
Sep 10, 2020 40.88 40.94 40.18 40.18 58,774,580 -0.66(-1.61%)
Sep 09, 2020 40.64 40.92 40.54 40.84 53,072,788 +0.60(+1.49%)
Sep 08, 2020 40.23 40.60 40.11 40.24 54,199,932 -0.71(-1.74%)
Sep 04, 2020 41.02 41.24 40.24 40.95 67,447,368 +0.02(+0.04%)
Sep 03, 2020 41.50 41.51 40.67 40.93 89,262,520 -0.79(-1.90%)
Sep 02, 2020 41.89 41.90 41.35 41.72 54,835,564 -0.11(-0.26%)
Sep 01, 2020 41.52 41.86 41.48 41.83 37,047,884 +0.70(+1.71%)
Aug 31, 2020 41.29 41.30 40.86 41.13 57,164,468 -0.93(-2.22%)
Aug 28, 2020 41.78 42.07 41.67 42.06 26,153,548 +0.54(+1.31%)
Aug 27, 2020 41.98 41.98 41.34 41.52 34,595,448 -0.35(-0.84%)
Aug 26, 2020 41.77 41.92 41.71 41.87 34,073,320 +0.11(+0.27%)
Aug 25, 2020 41.48 41.80 41.39 41.76 29,896,502 +0.42(+1.01%)
Aug 24, 2020 41.50 41.52 41.18 41.34 28,779,466 +0.45(+1.11%)
Aug 21, 2020 40.61 40.90 40.44 40.89 37,530,788 +0.20(+0.50%)
Aug 20, 2020 40.13 40.70 40.05 40.69 41,582,264 -0.13(-0.32%)
Aug 19, 2020 41.20 41.20 40.81 40.82 30,741,414 -0.51(-1.23%)
Aug 18, 2020 41.37 41.44 41.06 41.32 37,321,612 -0.05(-0.11%)
Aug 17, 2020 41.16 41.39 41.08 41.37 28,612,386 +0.52(+1.27%)
Aug 14, 2020 40.83 40.92 40.77 40.85 26,632,290 -0.07(-0.18%)
Aug 13, 2020 41.00 41.07 40.75 40.93 28,706,236 -0.12(-0.29%)
Aug 12, 2020 40.92 41.16 40.83 41.05 33,288,450 +0.54(+1.35%)
Aug 11, 2020 40.88 40.96 40.46 40.50 36,995,404 -0.11(-0.27%)
Aug 10, 2020 40.58 40.70 40.30 40.61 29,199,708 +0.10(+0.25%)
Aug 07, 2020 40.62 40.77 40.30 40.51 38,723,152 -0.85(-2.05%)
Aug 06, 2020 41.11 41.38 40.96 41.36 36,302,096 +0.13(+0.31%)
Aug 05, 2020 41.15 41.42 41.12 41.23 39,818,384 +0.44(+1.09%)
Aug 04, 2020 40.43 40.79 40.42 40.79 43,962,148 +0.54(+1.33%)
Aug 03, 2020 40.12 40.35 40.09 40.25 33,140,362 +0.28(+0.69%)
Jul 31, 2020 40.29 40.30 39.67 39.98 67,634,600 -0.28(-0.69%)
Jul 30, 2020 40.29 40.41 39.88 40.25 51,870,052 -0.52(-1.27%)
Jul 29, 2020 40.49 40.88 40.49 40.77 40,964,492 +0.65(+1.61%)
Jul 28, 2020 40.38 40.43 40.08 40.12 33,806,728 -0.33(-0.82%)
Jul 27, 2020 40.12 40.48 39.99 40.46 42,353,256 +0.62(+1.55%)
Jul 24, 2020 39.45 39.84 39.37 39.84 32,686,602 -0.04(-0.09%)
Jul 23, 2020 40.17 40.32 39.68 39.87 42,496,260 -0.32(-0.80%)
Jul 22, 2020 40.36 40.36 39.97 40.20 33,820,896 -0.18(-0.43%)
Jul 21, 2020 40.63 40.65 40.36 40.37 48,104,484 +0.37(+0.92%)
Jul 20, 2020 39.72 40.05 39.61 40.00 25,247,246 +0.51(+1.29%)
Jul 17, 2020 39.56 39.58 39.29 39.50 44,304,024 +0.22(+0.56%)
Jul 16, 2020 39.07 39.31 39.01 39.27 39,538,272 -0.56(-1.41%)
Jul 15, 2020 39.96 40.03 39.68 39.84 52,311,384 +0.12(+0.30%)
Jul 14, 2020 39.20 39.82 39.11 39.72 61,213,084 +0.06(+0.14%)
Jul 13, 2020 40.21 40.50 39.59 39.66 50,938,424 -0.27(-0.67%)
Jul 10, 2020 39.92 39.99 39.66 39.93 49,048,044 -0.26(-0.64%)
Jul 09, 2020 40.54 40.60 39.83 40.19 70,333,840 +0.00(+0.00%)
Jul 08, 2020 39.71 40.19 39.66 40.19 45,782,080 +1.02(+2.59%)
Jul 07, 2020 39.33 39.60 39.15 39.17 36,822,652 -0.66(-1.67%)
Jul 06, 2020 39.51 39.85 39.51 39.84 74,869,600 +1.64(+4.30%)
Jul 02, 2020 38.15 38.42 38.03 38.19 45,741,232 +0.85(+2.28%)
Jul 01, 2020 37.13 37.48 37.10 37.34 56,056,884 +0.42(+1.13%)
Jun 30, 2020 36.98 37.02 36.70 36.93 73,251,432 -0.12(-0.32%)
Jun 29, 2020 36.89 37.07 36.68 37.05 37,574,720 +0.17(+0.45%)
Jun 26, 2020 37.22 37.24 36.72 36.88 58,369,096 -0.45(-1.21%)
Jun 25, 2020 37.05 37.34 36.92 37.34 52,194,000 +0.16(+0.42%)
Jun 24, 2020 37.52 37.64 36.92 37.18 55,389,876 -0.50(-1.32%)
Jun 23, 2020 37.76 37.92 37.64 37.68 35,730,604 +0.36(+0.97%)
Jun 22, 2020 37.11 37.40 37.03 37.32 42,258,780 +0.45(+1.23%)
Jun 19, 2020 37.37 37.38 36.74 36.86 78,413,208 -0.01(-0.03%)
Jun 18, 2020 36.76 37.01 36.75 36.87 52,120,456 +0.02(+0.05%)
Jun 17, 2020 36.82 37.04 36.74 36.86 66,566,276 +0.35(+0.96%)
Jun 16, 2020 37.19 37.19 36.25 36.50 86,237,760 +0.23(+0.64%)
Jun 15, 2020 35.66 36.49 35.55 36.27 83,240,384 -0.33(-0.91%)
Jun 12, 2020 36.74 36.82 36.06 36.61 80,358,976 +0.76(+2.13%)
Jun 11, 2020 36.60 36.80 35.79 35.84 99,410,592 -1.97(-5.22%)
Jun 10, 2020 37.65 37.93 37.34 37.82 88,410,000 +0.28(+0.73%)
Jun 09, 2020 37.26 37.62 37.12 37.54 48,345,092 -0.26(-0.68%)
Jun 08, 2020 37.46 37.82 37.24 37.80 43,323,752 +0.23(+0.61%)
Jun 05, 2020 37.55 37.79 37.47 37.57 57,146,856 +0.96(+2.63%)
Jun 04, 2020 36.64 36.89 36.43 36.61 55,514,656 -0.52(-1.41%)
Jun 03, 2020 36.77 37.20 36.72 37.13 66,186,612 +0.84(+2.33%)
Jun 02, 2020 35.87 36.33 35.79 36.28 58,823,660 +0.84(+2.38%)
Jun 01, 2020 34.96 35.47 34.90 35.44 53,762,024 +0.80(+2.31%)
May 29, 2020 34.29 34.71 34.05 34.64 69,424,936 +0.59(+1.73%)
May 28, 2020 34.40 34.57 34.03 34.05 58,157,828 -0.24(-0.70%)
May 27, 2020 34.34 34.37 33.89 34.29 51,390,032 +0.11(+0.32%)
May 26, 2020 34.50 34.64 34.15 34.18 59,372,420 +0.73(+2.20%)
May 22, 2020 33.62 33.62 33.34 33.45 51,577,892 -0.71(-2.07%)
May 21, 2020 34.34 34.46 33.99 34.15 46,665,276 -0.39(-1.14%)
May 20, 2020 34.64 34.81 34.36 34.55 46,987,648 +0.45(+1.32%)
May 19, 2020 34.32 34.48 34.08 34.10 39,376,076 -0.28(-0.80%)
May 18, 2020 33.90 34.45 33.88 34.37 51,723,024 +1.29(+3.91%)
May 15, 2020 33.02 33.24 32.91 33.08 44,004,840 -0.46(-1.37%)
May 14, 2020 32.77 33.59 32.65 33.54 63,861,780 +0.13(+0.38%)
May 13, 2020 33.85 33.92 33.19 33.41 59,906,272 -0.06(-0.19%)
May 12, 2020 33.88 34.12 33.47 33.47 54,064,724 -0.13(-0.38%)
May 11, 2020 33.62 33.82 33.57 33.60 33,821,468 -0.22(-0.65%)
May 08, 2020 33.55 33.92 33.52 33.82 66,018,968 +0.70(+2.11%)
May 07, 2020 33.17 33.27 32.97 33.13 40,174,572 +0.27(+0.81%)
May 06, 2020 33.16 33.20 32.84 32.86 39,846,968 -0.10(-0.31%)
May 05, 2020 33.11 33.27 32.92 32.96 45,497,160 +0.18(+0.56%)
May 04, 2020 32.56 32.81 32.43 32.78 40,338,356 +0.35(+1.08%)
May 01, 2020 32.82 32.94 32.32 32.43 61,896,756 -1.21(-3.60%)
Apr 30, 2020 34.19 34.30 33.42 33.64 64,459,408 -0.73(-2.11%)
Apr 29, 2020 33.96 34.43 33.90 34.37 49,539,136 +0.97(+2.91%)
Apr 28, 2020 33.81 33.83 33.37 33.39 37,537,116 +0.06(+0.19%)
Apr 27, 2020 33.10 33.39 33.05 33.33 33,346,584 +0.66(+2.02%)
Apr 24, 2020 32.77 32.81 32.36 32.67 33,278,620 -0.05(-0.14%)
Apr 23, 2020 33.09 33.32 32.69 32.71 44,365,580 -0.12(-0.36%)
Apr 22, 2020 32.85 32.93 32.77 32.83 40,795,988 +0.87(+2.73%)
Apr 21, 2020 32.12 32.30 31.90 31.96 50,283,672 -0.91(-2.77%)
Apr 20, 2020 32.94 33.27 32.80 32.87 48,362,392 -0.42(-1.27%)
Apr 17, 2020 33.45 33.49 33.05 33.29 44,514,900 -0.25(-0.74%)
Apr 16, 2020 32.85 32.89 32.46 33.54 40,527,528 +1.15(+3.54%)
Apr 15, 2020 32.46 32.56 32.24 32.39 66,195,268 -0.85(-2.57%)
Apr 14, 2020 33.25 33.49 33.06 33.25 57,524,044 +0.74(+2.29%)
Apr 13, 2020 32.45 32.55 32.13 32.50 41,599,416 +0.05(+0.14%)
Apr 09, 2020 32.92 33.14 32.37 32.46 73,235,424 -0.12(-0.37%)
Apr 08, 2020 32.33 32.66 32.08 32.58 51,314,576 +0.33(+1.02%)
Apr 07, 2020 33.14 33.16 32.17 32.24 80,950,072 +0.17(+0.51%)
Apr 06, 2020 31.62 32.09 31.48 32.08 89,739,152 +1.66(+5.46%)
Apr 03, 2020 30.93 31.09 30.25 30.42 74,796,536 -0.59(-1.90%)
Apr 02, 2020 30.56 31.16 30.48 31.00 60,757,504 +1.01(+3.37%)
Apr 01, 2020 30.39 30.60 29.95 30.00 71,428,984 -1.34(-4.28%)
Mar 31, 2020 31.20 31.71 31.14 31.34 69,851,560 +0.21(+0.68%)
Mar 30, 2020 30.73 31.15 30.50 31.12 51,784,704 +0.51(+1.65%)
Mar 27, 2020 30.71 31.18 30.47 30.62 80,712,304 -1.85(-5.68%)
Mar 26, 2020 31.47 32.54 31.47 32.46 98,016,592 +1.18(+3.79%)
Mar 25, 2020 30.77 31.70 30.47 31.28 86,686,712 +1.07(+3.52%)
Mar 24, 2020 29.94 30.27 29.70 30.22 91,977,816 +2.11(+7.51%)
Mar 23, 2020 28.52 28.60 27.63 28.10 106,557,576 -0.69(-2.39%)
Mar 20, 2020 29.92 30.04 28.69 28.79 109,233,824 +0.21(+0.74%)
Mar 19, 2020 28.29 28.97 27.77 28.58 75,063,768 +0.22(+0.78%)
Mar 18, 2020 28.38 29.40 27.68 28.36 110,146,448 -2.68(-8.64%)
Mar 17, 2020 29.89 31.04 29.41 31.04 100,514,392 +2.00(+6.89%)
Mar 16, 2020 29.38 30.74 29.00 29.04 110,609,848 -4.14(-12.48%)
Mar 13, 2020 33.61 33.70 31.57 33.18 139,711,952 +2.23(+7.21%)
Mar 12, 2020 31.34 31.83 30.20 30.95 186,611,680 -3.44(-10.01%)
Mar 11, 2020 35.07 35.19 34.17 34.39 150,187,776 -1.68(-4.66%)
Mar 10, 2020 35.76 36.11 35.04 36.07 155,505,792 +1.74(+5.08%)
Mar 09, 2020 34.38 34.98 33.60 34.33 156,141,552 -2.52(-6.83%)
Mar 06, 2020 36.97 37.08 36.55 36.84 113,281,976 -0.77(-2.05%)
Mar 05, 2020 38.12 38.27 37.46 37.62 117,002,056 -0.81(-2.10%)
Mar 04, 2020 38.32 38.50 38.11 38.42 87,175,272 +0.67(+1.78%)
Mar 03, 2020 38.02 38.63 37.49 37.75 154,436,720 -0.26(-0.68%)
Mar 02, 2020 37.31 38.02 37.09 38.01 146,763,216 +0.81(+2.17%)
Feb 28, 2020 36.30 37.29 36.06 37.20 219,132,816 +0.25(+0.67%)
Feb 27, 2020 37.84 38.11 36.95 36.95 164,504,048 -1.30(-3.41%)
Feb 26, 2020 38.41 38.78 38.23 38.26 119,168,104 +0.30(+0.80%)
Feb 25, 2020 38.82 38.88 37.96 37.96 129,177,632 -0.30(-0.79%)
Feb 24, 2020 38.07 38.48 38.04 38.26 110,524,744 -1.49(-3.74%)
Feb 21, 2020 39.88 39.96 39.69 39.75 76,845,176 -0.23(-0.57%)
Feb 20, 2020 40.29 40.71 39.85 39.98 119,061,768 -0.63(-1.56%)
Feb 19, 2020 40.63 40.70 40.57 40.61 49,718,496 +0.29(+0.73%)
Feb 18, 2020 40.30 40.43 40.22 40.31 43,759,064 -0.27(-0.66%)
Feb 14, 2020 40.82 40.83 40.43 40.58 49,117,112 +0.02(+0.05%)
Feb 13, 2020 40.66 40.81 40.54 40.56 70,488,248 -0.54(-1.32%)
Feb 12, 2020 40.94 41.17 40.86 41.10 45,306,120 +0.55(+1.36%)
Feb 11, 2020 40.53 40.77 40.47 40.55 63,943,876 +0.52(+1.31%)
Feb 10, 2020 39.83 40.06 39.83 40.03 49,394,016 +0.22(+0.55%)
Feb 07, 2020 39.97 39.98 39.71 39.81 63,662,204 -0.56(-1.39%)
Feb 06, 2020 40.70 40.72 40.36 40.37 87,258,184 +0.04(+0.09%)
Feb 05, 2020 40.82 40.83 40.31 40.33 80,827,032 +0.23(+0.57%)
Feb 04, 2020 40.10 40.33 40.08 40.10 80,529,560 +1.01(+2.58%)
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.