Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emrg Mkts Min Vol Ishares Edge MSCI ETF
(NY:
EEMV
)
60.37
-0.39 (-0.64%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
58.27
59.01
58.94
212,127
+1.00(+1.73%)
Jan 28, 2022
57.58
58.00
57.41
57.94
229,098
+0.25(+0.43%)
Jan 27, 2022
57.90
58.05
57.58
57.70
333,848
-0.41(-0.70%)
Jan 26, 2022
58.74
58.86
58.10
58.10
153,402
-0.55(-0.93%)
Jan 25, 2022
58.40
58.88
58.36
58.65
393,693
-0.16(-0.27%)
Jan 24, 2022
58.68
58.84
57.97
58.81
347,710
-0.58(-0.97%)
Jan 21, 2022
59.57
59.78
59.36
59.39
186,195
-0.37(-0.62%)
Jan 20, 2022
60.13
60.37
59.75
59.76
155,446
-0.01(-0.02%)
Jan 19, 2022
60.02
60.22
59.75
59.77
188,085
+0.08(+0.13%)
Jan 18, 2022
59.35
59.87
59.35
59.69
234,277
-0.39(-0.64%)
Jan 14, 2022
60.08
0
-0.19(-0.31%)
Jan 13, 2022
60.37
60.57
60.23
60.27
250,358
-0.34(-0.56%)
Jan 12, 2022
60.50
60.65
60.35
60.61
233,212
+0.49(+0.82%)
Jan 11, 2022
59.58
60.15
59.58
60.12
348,695
+0.78(+1.32%)
Jan 10, 2022
59.28
59.47
59.07
59.33
132,527
+0.01(+0.02%)
Jan 07, 2022
59.04
59.35
58.95
59.32
205,769
+0.50(+0.85%)
Jan 06, 2022
58.72
58.99
58.50
58.82
167,988
-0.19(-0.32%)
Jan 05, 2022
59.14
59.47
58.88
59.01
967,914
-0.19(-0.32%)
Jan 04, 2022
59.30
59.37
59.18
59.20
565,840
-0.10(-0.18%)
Jan 03, 2022
59.39
59.39
59.06
59.30
161,978
+0.01(+0.02%)
Dec 31, 2021
59.26
59.52
59.25
59.29
142,236
+0.00(+0.00%)
Dec 30, 2021
58.91
59.37
58.86
59.29
252,788
+0.28(+0.48%)
Dec 29, 2021
58.94
59.10
58.80
59.01
215,744
-0.08(-0.14%)
Dec 28, 2021
59.13
59.24
59.05
59.10
65,843
+0.11(+0.19%)
Dec 27, 2021
58.63
59.05
58.63
58.98
110,690
+0.25(+0.42%)
Dec 23, 2021
58.66
58.78
58.45
58.74
259,050
+0.25(+0.44%)
Dec 22, 2021
58.30
58.51
58.22
58.48
175,457
+0.16(+0.28%)
Dec 21, 2021
58.04
58.35
58.04
58.32
132,886
+0.50(+0.87%)
Dec 20, 2021
57.67
57.84
57.56
57.82
582,220
-0.46(-0.79%)
Dec 17, 2021
58.52
58.62
58.17
58.28
482,100
-0.33(-0.56%)
Dec 16, 2021
58.64
58.86
58.50
58.61
205,829
+0.32(+0.55%)
Dec 15, 2021
58.44
58.44
57.87
58.29
211,167
-0.11(-0.19%)
Dec 14, 2021
58.10
58.47
58.10
58.41
167,583
+0.03(+0.05%)
Dec 13, 2021
58.49
58.60
58.23
58.38
229,375
-0.44(-0.76%)
Dec 10, 2021
58.74
58.94
58.71
58.82
138,185
+0.04(+0.06%)
Dec 09, 2021
58.68
58.90
58.68
58.79
275,808
-0.03(-0.05%)
Dec 08, 2021
58.63
58.90
58.62
58.81
98,774
+0.24(+0.41%)
Dec 07, 2021
58.45
58.67
58.39
58.57
117,214
+0.48(+0.83%)
Dec 06, 2021
57.85
58.14
57.72
58.09
208,797
+0.11(+0.19%)
Dec 03, 2021
58.09
58.21
57.67
57.98
392,191
-0.17(-0.29%)
Dec 02, 2021
58.11
58.41
58.01
58.14
148,347
+0.29(+0.50%)
Dec 01, 2021
58.06
58.41
57.72
57.85
140,453
+0.10(+0.18%)
Nov 30, 2021
57.44
57.85
57.44
57.75
135,155
+0.03(+0.05%)
Nov 29, 2021
57.84
57.91
57.60
57.72
156,044
+0.15(+0.26%)
Nov 26, 2021
57.99
58.03
57.44
57.57
106,266
-1.40(-2.37%)
Nov 24, 2021
58.81
58.98
58.67
58.97
113,748
-0.06(-0.09%)
Nov 23, 2021
59.06
59.21
58.89
59.03
87,346
+0.07(+0.13%)
Nov 22, 2021
59.19
59.32
58.95
58.95
115,621
-0.52(-0.88%)
Nov 19, 2021
59.53
59.67
59.44
59.48
76,285
-0.17(-0.28%)
Nov 18, 2021
59.65
59.64
59.58
59.64
215,609
-0.39(-0.65%)
Nov 17, 2021
60.00
60.11
59.91
60.03
124,019
-0.07(-0.12%)
Nov 16, 2021
60.08
60.17
60.00
60.11
94,535
+0.13(+0.22%)
Nov 15, 2021
60.10
60.29
59.95
59.98
120,211
-0.12(-0.20%)
Nov 12, 2021
59.95
60.19
59.92
60.10
189,508
+0.19(+0.31%)
Nov 11, 2021
59.71
59.99
59.71
59.91
76,101
+0.68(+1.15%)
Nov 10, 2021
59.30
59.23
129,507
-0.15(-0.25%)
Nov 09, 2021
59.54
59.74
59.28
59.38
88,049
-0.14(-0.23%)
Nov 08, 2021
59.42
59.67
59.22
59.52
110,664
+0.47(+0.79%)
Nov 05, 2021
59.04
59.16
58.94
59.06
133,519
+0.11(+0.19%)
Nov 04, 2021
59.07
59.09
58.83
58.94
109,155
-0.13(-0.22%)
Nov 03, 2021
58.66
59.14
58.64
59.07
911,545
+0.25(+0.43%)
Nov 02, 2021
58.82
58.89
58.75
58.82
160,893
-0.25(-0.43%)
Nov 01, 2021
58.69
59.08
58.66
59.07
171,936
+0.41(+0.70%)
Oct 29, 2021
58.66
58.73
58.50
58.66
172,981
-0.45(-0.76%)
Oct 28, 2021
58.87
59.13
58.87
59.11
119,982
+0.10(+0.17%)
Oct 27, 2021
58.98
59.29
58.98
59.01
203,483
-0.26(-0.44%)
Oct 26, 2021
59.66
59.27
59.27
1,845,641
-0.30(-0.50%)
Oct 25, 2021
59.52
59.63
59.42
59.57
298,835
+0.07(+0.11%)
Oct 22, 2021
59.47
59.75
59.40
59.50
106,552
-0.01(-0.02%)
Oct 21, 2021
59.49
59.56
59.36
59.51
98,935
-0.24(-0.41%)
Oct 20, 2021
59.79
59.94
59.47
59.75
138,011
-0.07(-0.12%)
Oct 19, 2021
59.60
59.89
59.60
59.83
107,940
+0.56(+0.94%)
Oct 18, 2021
59.15
59.36
59.07
59.27
114,545
-0.10(-0.17%)
Oct 15, 2021
59.20
59.49
59.07
59.37
166,571
+0.22(+0.38%)
Oct 14, 2021
59.07
59.35
58.99
59.15
93,907
+0.06(+0.09%)
Oct 13, 2021
58.95
59.20
58.81
59.09
104,808
+0.58(+0.99%)
Oct 12, 2021
58.58
58.72
58.45
58.52
101,453
-0.05(-0.08%)
Oct 11, 2021
58.78
58.90
58.54
58.56
82,067
-0.20(-0.33%)
Oct 08, 2021
58.79
58.85
58.65
58.76
202,035
+0.07(+0.11%)
Oct 07, 2021
58.53
58.90
58.53
58.69
107,084
+0.67(+1.16%)
Oct 06, 2021
57.61
58.10
57.57
58.02
108,416
-0.10(-0.18%)
Oct 05, 2021
58.02
58.35
58.02
58.12
171,534
+0.26(+0.45%)
Oct 04, 2021
58.11
58.11
57.59
57.86
202,206
-0.57(-0.97%)
Oct 01, 2021
58.32
58.52
58.08
58.43
109,187
+0.05(+0.08%)
Sep 30, 2021
58.48
58.61
58.29
58.39
90,582
+0.30(+0.51%)
Sep 29, 2021
58.29
58.39
58.04
58.09
73,621
-0.18(-0.30%)
Sep 28, 2021
58.57
58.59
58.17
58.26
76,079
-0.56(-0.95%)
Sep 27, 2021
58.69
58.99
58.63
58.82
152,808
+0.04(+0.06%)
Sep 24, 2021
58.90
58.93
58.67
58.79
150,627
-0.32(-0.54%)
Sep 23, 2021
59.05
59.19
58.99
59.10
122,340
+0.20(+0.33%)
Sep 22, 2021
58.73
59.17
58.73
58.91
176,932
+0.48(+0.81%)
Sep 21, 2021
58.28
58.56
58.26
58.43
258,779
+0.28(+0.48%)
Sep 20, 2021
58.03
58.29
57.85
58.15
692,857
-0.77(-1.31%)
Sep 17, 2021
59.07
59.18
58.81
58.93
140,915
-0.17(-0.28%)
Sep 16, 2021
59.01
59.17
58.93
59.09
112,844
-0.42(-0.70%)
Sep 15, 2021
59.32
59.59
59.29
59.51
164,749
+0.07(+0.11%)
Sep 14, 2021
59.59
59.60
59.35
59.45
118,172
-0.27(-0.45%)
Sep 13, 2021
59.57
59.90
59.56
59.72
134,154
+0.17(+0.28%)
Sep 10, 2021
59.87
60.17
59.55
59.55
81,514
+0.01(+0.02%)
Sep 09, 2021
59.50
59.90
59.41
59.54
104,041
-0.09(-0.16%)
Sep 08, 2021
59.75
59.77
59.52
59.63
90,534
-0.39(-0.65%)
Sep 07, 2021
59.88
60.15
59.88
60.02
150,681
+0.12(+0.20%)
Sep 03, 2021
59.75
60.02
59.75
59.90
105,294
+0.18(+0.30%)
Sep 02, 2021
59.63
59.94
59.60
59.73
110,483
-0.02(-0.03%)
Sep 01, 2021
59.58
59.90
59.58
59.75
578,812
+0.23(+0.39%)
Aug 31, 2021
59.51
59.60
59.42
59.51
227,290
+0.62(+1.06%)
Aug 30, 2021
58.81
59.01
58.65
58.89
151,684
+0.23(+0.40%)
Aug 27, 2021
58.32
58.72
58.30
58.66
198,237
+0.58(+0.99%)
Aug 26, 2021
58.12
58.24
58.03
58.08
98,744
-0.35(-0.61%)
Aug 25, 2021
58.33
58.52
58.29
58.43
668,211
-0.06(-0.10%)
Aug 24, 2021
58.27
58.54
58.12
58.49
136,771
+0.54(+0.93%)
Aug 23, 2021
57.71
58.01
57.70
57.95
178,548
+0.54(+0.94%)
Aug 20, 2021
56.98
57.48
56.98
57.41
916,444
+0.07(+0.11%)
Aug 19, 2021
57.19
57.51
57.16
57.34
109,698
-0.32(-0.55%)
Aug 18, 2021
57.87
58.07
57.66
57.66
112,873
-0.05(-0.08%)
Aug 17, 2021
57.56
57.92
57.38
57.70
224,037
-0.46(-0.79%)
Aug 16, 2021
58.06
58.21
57.87
58.16
164,900
-0.08(-0.14%)
Aug 13, 2021
57.96
58.25
57.96
58.25
88,421
+0.03(+0.05%)
Aug 12, 2021
58.11
58.28
58.02
58.22
108,279
-0.31(-0.53%)
Aug 11, 2021
58.67
58.67
58.34
58.52
78,206
+0.12(+0.21%)
Aug 10, 2021
58.45
58.51
58.35
58.40
84,196
+0.18(+0.30%)
Aug 09, 2021
58.26
58.37
58.21
58.23
149,585
+0.30(+0.51%)
Aug 06, 2021
58.05
58.17
57.85
57.93
114,064
-0.45(-0.77%)
Aug 05, 2021
58.29
58.52
58.29
58.38
125,437
-0.06(-0.10%)
Aug 04, 2021
58.39
58.61
58.30
58.43
109,864
+0.12(+0.21%)
Aug 03, 2021
58.02
58.36
57.96
58.31
203,444
+0.47(+0.81%)
Aug 02, 2021
57.89
58.03
57.76
57.84
243,290
+0.22(+0.39%)
Jul 30, 2021
57.54
57.76
57.49
57.62
248,209
-0.28(-0.48%)
Jul 29, 2021
57.90
57.93
57.73
57.90
133,101
+0.01(+0.02%)
Jul 28, 2021
57.27
57.90
57.27
57.89
208,989
+1.01(+1.77%)
Jul 27, 2021
56.89
56.91
56.42
56.89
793,456
-0.70(-1.21%)
Jul 26, 2021
57.49
57.68
57.31
57.58
205,877
-0.58(-0.99%)
Jul 23, 2021
58.09
58.23
57.97
58.16
226,619
-0.42(-0.72%)
Jul 22, 2021
58.59
58.65
58.42
58.58
161,823
+0.01(+0.02%)
Jul 21, 2021
58.18
58.65
58.02
58.57
259,464
+0.07(+0.11%)
Jul 20, 2021
58.08
58.62
58.08
58.51
178,639
+0.30(+0.51%)
Jul 19, 2021
58.11
58.40
58.04
58.21
159,033
-0.57(-0.97%)
Jul 16, 2021
59.06
59.26
58.74
58.78
119,226
-0.36(-0.61%)
Jul 15, 2021
59.07
59.27
59.04
59.14
500,600
+0.08(+0.14%)
Jul 14, 2021
59.11
59.17
58.94
59.06
131,709
+0.27(+0.46%)
Jul 13, 2021
58.86
59.13
58.79
58.79
187,139
-0.05(-0.08%)
Jul 12, 2021
58.68
58.86
58.61
58.83
130,754
-0.03(-0.05%)
Jul 09, 2021
58.59
59.00
58.59
58.86
156,946
+0.69(+1.19%)
Jul 08, 2021
58.11
58.39
58.11
58.17
120,232
-0.82(-1.39%)
Jul 07, 2021
59.21
59.26
58.83
58.99
137,444
+0.11(+0.19%)
Jul 06, 2021
59.06
59.13
58.70
58.88
209,108
-0.58(-0.97%)
Jul 02, 2021
59.29
59.53
59.23
59.46
372,410
-0.19(-0.31%)
Jul 01, 2021
59.77
59.79
59.46
59.64
118,595
-0.13(-0.22%)
Jun 30, 2021
59.60
59.82
59.60
59.77
618,344
-0.20(-0.33%)
Jun 29, 2021
59.61
60.00
59.61
59.97
205,071
-0.02(-0.03%)
Jun 28, 2021
59.83
60.01
59.72
59.99
299,852
+0.03(+0.05%)
Jun 25, 2021
59.99
60.08
59.80
59.96
164,358
+0.25(+0.42%)
Jun 24, 2021
59.57
59.79
59.50
59.71
279,104
+0.26(+0.44%)
Jun 23, 2021
59.50
59.71
59.42
59.45
170,142
+0.21(+0.36%)
Jun 22, 2021
59.19
59.34
59.02
59.23
1,064,511
-0.29(-0.49%)
Jun 21, 2021
59.16
59.52
59.05
59.52
299,717
+0.25(+0.42%)
Jun 18, 2021
59.46
59.60
59.19
59.27
170,133
-0.34(-0.56%)
Jun 17, 2021
59.56
59.80
59.50
59.61
213,351
+0.24(+0.41%)
Jun 16, 2021
60.02
60.16
59.18
59.36
588,555
-0.65(-1.09%)
Jun 15, 2021
60.29
60.29
59.95
60.02
129,295
-0.49(-0.82%)
Jun 14, 2021
60.50
60.58
60.37
60.51
236,109
+0.20(+0.34%)
Jun 11, 2021
60.27
60.50
60.21
60.30
112,202
-0.15(-0.25%)
Jun 10, 2021
60.10
60.50
60.10
60.45
127,839
+0.46(+0.77%)
Jun 09, 2021
60.01
60.37
59.98
59.99
238,173
-0.09(-0.15%)
Jun 08, 2021
60.16
60.25
59.94
60.09
221,732
-0.08(-0.14%)
Jun 07, 2021
60.12
60.22
59.97
60.17
152,232
-0.24(-0.40%)
Jun 04, 2021
60.22
60.58
60.22
60.41
193,736
+0.37(+0.62%)
Jun 03, 2021
60.05
60.20
59.94
60.04
154,588
-0.35(-0.58%)
Jun 02, 2021
60.40
60.60
60.36
60.39
464,441
-0.27(-0.44%)
Jun 01, 2021
60.54
60.75
60.24
60.66
143,885
+0.78(+1.30%)
May 28, 2021
59.57
60.02
59.57
59.88
140,739
+0.29(+0.48%)
May 27, 2021
59.64
59.84
59.48
59.60
204,356
-0.09(-0.15%)
May 26, 2021
59.51
59.69
59.40
59.69
111,535
+0.38(+0.65%)
May 25, 2021
59.12
59.33
59.10
59.30
120,976
+0.58(+0.98%)
May 24, 2021
58.50
58.76
58.50
58.73
112,531
+0.26(+0.44%)
May 21, 2021
58.71
58.78
58.35
58.47
122,249
-0.42(-0.71%)
May 20, 2021
58.49
58.95
58.49
58.88
106,269
+0.40(+0.68%)
May 19, 2021
58.15
58.72
58.15
58.49
163,333
-0.24(-0.41%)
May 18, 2021
58.63
58.94
58.61
58.73
146,516
+0.67(+1.15%)
May 17, 2021
57.79
58.13
57.79
58.06
147,297
-0.06(-0.10%)
May 14, 2021
57.79
58.14
57.79
58.12
217,807
+0.68(+1.19%)
May 13, 2021
57.31
57.55
57.16
57.43
363,571
+0.28(+0.48%)
May 12, 2021
57.71
57.83
57.11
57.16
575,328
-1.16(-2.00%)
May 11, 2021
57.80
58.42
57.79
58.32
607,964
-0.45(-0.76%)
May 10, 2021
59.06
59.24
58.63
58.77
202,550
-0.41(-0.69%)
May 07, 2021
58.63
59.31
58.63
59.18
252,420
+0.51(+0.87%)
May 06, 2021
58.33
58.67
58.28
58.67
189,495
+0.47(+0.81%)
May 05, 2021
58.15
58.45
58.07
58.20
193,153
+0.09(+0.16%)
May 04, 2021
58.19
58.32
57.85
58.11
815,776
-0.46(-0.79%)
May 03, 2021
58.52
58.74
58.41
58.57
191,628
-0.01(-0.02%)
Apr 30, 2021
58.64
58.87
58.44
58.58
107,996
-0.63(-1.06%)
Apr 29, 2021
59.27
59.55
58.94
59.21
180,497
-0.09(-0.16%)
Apr 28, 2021
58.96
59.51
58.96
59.30
310,978
+0.37(+0.63%)
Apr 27, 2021
58.93
59.07
58.83
58.93
763,765
-0.11(-0.19%)
Apr 26, 2021
58.75
59.12
58.75
59.04
202,712
+0.10(+0.17%)
Apr 23, 2021
58.71
58.98
58.65
58.94
178,658
+0.35(+0.60%)
Apr 22, 2021
58.71
58.83
58.42
58.59
171,652
-0.23(-0.38%)
Apr 21, 2021
58.49
58.99
58.37
58.81
145,915
+0.11(+0.18%)
Apr 20, 2021
58.88
59.02
58.61
58.71
247,259
-0.22(-0.38%)
Apr 19, 2021
58.78
59.04
58.78
58.93
193,491
+0.09(+0.15%)
Apr 16, 2021
58.53
58.93
58.53
58.84
145,437
+0.24(+0.40%)
Apr 15, 2021
58.27
58.73
58.27
58.61
199,747
+0.48(+0.83%)
Apr 14, 2021
58.26
58.37
58.12
58.13
254,625
+0.10(+0.18%)
Apr 13, 2021
57.89
58.12
57.83
58.02
849,664
-0.07(-0.13%)
Apr 12, 2021
58.09
58.25
57.90
58.10
157,902
-0.29(-0.49%)
Apr 09, 2021
58.19
58.58
58.19
58.39
219,563
-0.23(-0.39%)
Apr 08, 2021
58.78
58.80
58.54
58.62
170,030
+0.30(+0.52%)
Apr 07, 2021
58.25
58.57
58.16
58.31
286,058
-0.45(-0.77%)
Apr 06, 2021
58.53
58.95
58.51
58.76
366,400
+0.16(+0.27%)
Apr 05, 2021
58.54
58.79
58.43
58.61
313,445
+0.07(+0.13%)
Apr 01, 2021
58.75
58.78
58.40
58.53
350,392
+0.17(+0.29%)
Mar 31, 2021
58.09
58.51
58.07
58.37
386,455
+0.30(+0.51%)
Mar 30, 2021
57.82
58.14
57.77
58.07
825,577
+0.25(+0.43%)
Mar 29, 2021
57.73
57.98
57.69
57.82
151,157
-0.24(-0.41%)
Mar 26, 2021
57.26
58.09
57.26
58.06
222,593
+0.98(+1.72%)
Mar 25, 2021
56.84
57.14
56.83
57.08
356,537
-0.04(-0.06%)
Mar 24, 2021
57.41
57.41
57.00
57.12
443,652
-0.30(-0.53%)
Mar 23, 2021
57.70
58.01
57.42
57.42
164,875
-0.91(-1.55%)
Mar 22, 2021
58.08
58.41
57.91
58.33
278,290
+0.08(+0.14%)
Mar 19, 2021
57.99
58.29
57.75
58.25
176,602
+0.33(+0.57%)
Mar 18, 2021
58.25
58.44
57.89
57.91
251,944
-0.75(-1.28%)
Mar 17, 2021
58.14
58.92
58.13
58.66
243,191
-0.01(-0.02%)
Mar 16, 2021
58.69
58.87
58.57
58.67
247,278
+0.38(+0.65%)
Mar 15, 2021
58.07
58.32
57.90
58.29
334,161
+0.17(+0.29%)
Mar 12, 2021
57.93
58.14
57.82
58.12
198,678
-0.50(-0.86%)
Mar 11, 2021
58.49
58.78
58.27
58.63
281,209
+0.97(+1.68%)
Mar 10, 2021
57.87
58.08
57.52
57.66
282,263
-0.09(-0.15%)
Mar 09, 2021
57.43
57.98
57.39
57.74
292,183
+0.65(+1.14%)
Mar 08, 2021
57.28
57.50
57.00
57.09
301,827
-0.77(-1.33%)
Mar 05, 2021
58.08
58.11
57.41
57.86
247,049
+0.23(+0.40%)
Mar 04, 2021
58.15
58.51
57.50
57.63
373,296
-0.76(-1.30%)
Mar 03, 2021
58.61
58.76
58.35
58.39
393,073
+0.10(+0.17%)
Mar 02, 2021
58.27
58.46
58.11
58.28
362,006
-0.30(-0.50%)
Mar 01, 2021
58.26
58.74
58.16
58.58
317,466
+1.02(+1.77%)
Feb 26, 2021
57.93
57.93
57.32
57.56
284,923
-0.67(-1.14%)
Feb 25, 2021
58.70
59.06
58.17
58.23
448,481
-0.58(-0.99%)
Feb 24, 2021
58.45
58.81
58.22
58.81
228,853
-0.32(-0.55%)
Feb 23, 2021
58.64
59.26
58.40
59.13
551,010
+0.26(+0.44%)
Feb 22, 2021
58.98
59.14
58.73
58.87
296,149
-1.02(-1.70%)
Feb 19, 2021
60.05
60.15
59.84
59.89
284,382
+0.30(+0.50%)
Feb 18, 2021
59.41
59.73
59.23
59.60
485,221
-0.64(-1.06%)
Feb 17, 2021
60.10
60.30
60.02
60.23
292,129
+0.01(+0.02%)
Feb 16, 2021
60.30
60.49
60.21
60.22
377,589
+0.12(+0.20%)
Feb 12, 2021
59.79
60.21
59.79
60.10
730,975
+0.06(+0.09%)
Feb 11, 2021
59.92
60.27
59.92
60.05
321,071
+0.38(+0.63%)
Feb 10, 2021
59.75
59.98
59.52
59.67
373,455
+0.23(+0.39%)
Feb 09, 2021
58.91
59.50
58.91
59.44
234,139
+0.44(+0.75%)
Feb 08, 2021
58.80
59.04
58.80
58.99
589,342
+0.16(+0.27%)
Feb 05, 2021
58.61
58.89
58.59
58.84
273,020
+0.42(+0.71%)
Feb 04, 2021
58.32
58.43
58.14
58.42
292,157
-0.13(-0.22%)
Feb 03, 2021
58.57
58.70
58.48
58.55
273,664
+0.06(+0.11%)
Feb 02, 2021
58.26
58.56
58.26
58.49
366,534
+0.69(+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
.