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
)
57.02
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2014
52.69
52.54
52.54
52.54
482,257
+0.07(+0.14%)
Dec 30, 2014
52.32
52.56
52.29
52.46
455,719
+0.18(+0.34%)
Dec 29, 2014
52.38
52.59
52.24
52.29
335,605
-0.21(-0.41%)
Dec 26, 2014
52.53
52.91
52.38
52.50
614,476
+0.34(+0.66%)
Dec 24, 2014
52.09
52.16
52.16
52.16
199,413
+0.12(+0.23%)
Dec 23, 2014
52.18
52.37
51.92
52.04
578,252
-0.19(-0.37%)
Dec 22, 2014
52.20
52.34
52.14
52.23
787,005
+0.35(+0.68%)
Dec 19, 2014
51.94
52.11
51.67
51.88
398,194
+0.09(+0.18%)
Dec 18, 2014
51.58
51.83
51.39
51.79
489,560
+0.65(+1.27%)
Dec 17, 2014
50.55
51.57
50.22
51.14
483,559
+0.88(+1.76%)
Dec 16, 2014
50.21
50.86
49.88
50.25
2,124,787
-0.27(-0.52%)
Dec 15, 2014
51.09
51.17
50.27
50.52
449,515
-0.56(-1.09%)
Dec 12, 2014
51.56
51.69
51.01
51.08
274,235
-0.53(-1.03%)
Dec 11, 2014
51.86
51.98
51.55
51.61
461,738
-0.34(-0.65%)
Dec 10, 2014
52.41
52.54
51.89
51.94
1,799,773
-0.47(-0.89%)
Dec 09, 2014
52.35
52.43
52.12
52.41
209,836
-0.36(-0.68%)
Dec 08, 2014
52.98
53.08
52.60
52.77
367,280
-0.48(-0.89%)
Dec 05, 2014
53.42
53.52
53.13
53.24
1,061,266
-0.33(-0.61%)
Dec 04, 2014
53.74
53.83
53.41
53.57
185,845
-0.07(-0.14%)
Dec 03, 2014
53.58
53.70
53.48
53.64
250,420
+0.18(+0.34%)
Dec 02, 2014
53.60
53.65
53.41
53.46
699,339
-0.01(-0.02%)
Dec 01, 2014
53.67
53.75
53.31
53.47
454,926
-0.69(-1.28%)
Nov 28, 2014
54.53
54.53
54.07
54.16
186,776
-0.84(-1.53%)
Nov 26, 2014
54.79
55.01
55.01
55.01
148,818
+0.46(+0.84%)
Nov 25, 2014
54.89
54.91
54.52
54.55
245,511
-0.14(-0.25%)
Nov 24, 2014
54.89
54.89
54.52
54.69
557,004
-0.39(-0.71%)
Nov 21, 2014
55.05
55.19
54.94
55.08
533,840
+0.90(+1.65%)
Nov 20, 2014
54.17
54.30
54.12
54.18
274,165
+0.07(+0.14%)
Nov 19, 2014
54.19
54.37
53.93
54.11
794,946
-0.08(-0.15%)
Nov 18, 2014
54.16
54.34
54.08
54.19
749,822
+0.27(+0.49%)
Nov 17, 2014
53.79
53.97
53.79
53.93
118,433
-0.33(-0.61%)
Nov 14, 2014
53.88
54.27
53.88
54.26
353,917
+0.24(+0.44%)
Nov 13, 2014
54.21
54.24
53.91
54.02
101,041
+0.00(+0.00%)
Nov 12, 2014
54.16
54.28
53.98
54.02
473,366
-0.26(-0.49%)
Nov 11, 2014
54.27
54.34
54.12
54.28
97,468
+0.07(+0.13%)
Nov 10, 2014
54.51
54.62
54.16
54.21
158,346
+0.02(+0.03%)
Nov 07, 2014
53.99
54.27
53.99
54.19
381,366
+0.06(+0.12%)
Nov 06, 2014
54.43
54.52
54.12
54.13
163,390
-0.53(-0.97%)
Nov 05, 2014
54.73
54.73
54.40
54.66
215,747
-0.40(-0.73%)
Nov 04, 2014
55.09
55.11
54.80
55.06
159,796
-0.12(-0.22%)
Nov 03, 2014
55.31
55.40
55.08
55.18
100,719
-0.16(-0.30%)
Oct 31, 2014
55.40
55.55
55.26
55.34
352,582
+0.01(+0.02%)
Oct 30, 2014
55.03
55.43
54.92
55.33
333,066
+0.39(+0.72%)
Oct 29, 2014
55.24
55.38
54.72
54.94
256,250
+0.03(+0.05%)
Oct 28, 2014
54.72
55.02
54.67
54.91
203,344
+0.58(+1.08%)
Oct 27, 2014
53.99
54.33
54.47
54.33
276,555
-0.14(-0.25%)
Oct 24, 2014
54.39
54.64
54.25
54.47
184,154
+0.05(+0.08%)
Oct 23, 2014
54.37
54.59
54.37
54.42
363,617
+0.14(+0.25%)
Oct 22, 2014
54.58
54.62
54.16
54.28
363,221
-0.24(-0.44%)
Oct 21, 2014
54.26
54.69
54.26
54.52
233,927
+0.45(+0.83%)
Oct 20, 2014
53.82
54.12
53.82
54.07
185,467
+0.05(+0.08%)
Oct 17, 2014
54.00
54.26
53.85
54.03
293,419
+0.43(+0.80%)
Oct 16, 2014
52.88
53.95
52.88
53.60
1,816,441
-0.10(-0.19%)
Oct 15, 2014
53.50
53.77
52.72
53.70
252,353
-0.26(-0.47%)
Oct 14, 2014
54.00
54.27
53.97
53.95
539,454
+0.24(+0.44%)
Oct 13, 2014
54.01
54.36
53.72
53.72
254,928
+0.16(+0.29%)
Oct 10, 2014
54.13
54.22
53.49
53.56
154,418
-0.88(-1.61%)
Oct 09, 2014
54.97
55.10
54.31
54.44
501,142
-0.72(-1.31%)
Oct 08, 2014
54.63
55.25
54.20
55.16
397,536
+0.61(+1.12%)
Oct 07, 2014
54.84
54.89
54.50
54.55
1,462,872
-0.33(-0.60%)
Oct 06, 2014
54.85
55.02
54.79
54.88
811,605
+0.42(+0.77%)
Oct 03, 2014
54.29
54.55
54.09
54.46
373,700
+0.31(+0.57%)
Oct 02, 2014
53.92
54.43
53.61
54.15
426,209
+0.11(+0.20%)
Oct 01, 2014
54.52
54.65
53.88
54.04
676,398
-0.61(-1.12%)
Sep 30, 2014
54.47
54.70
54.40
54.65
208,949
+0.06(+0.12%)
Sep 29, 2014
54.53
54.68
54.21
54.59
1,213,787
-0.64(-1.16%)
Sep 26, 2014
55.06
55.35
55.03
55.22
112,488
+0.21(+0.38%)
Sep 25, 2014
55.43
55.43
54.94
55.01
150,139
-0.92(-1.65%)
Sep 24, 2014
55.54
56.06
55.43
55.94
203,624
+0.70(+1.27%)
Sep 23, 2014
55.40
55.50
55.15
55.23
200,416
-0.22(-0.40%)
Sep 22, 2014
55.86
55.86
55.25
55.45
146,148
-0.68(-1.20%)
Sep 19, 2014
56.57
56.57
56.02
56.13
114,200
-0.18(-0.32%)
Sep 18, 2014
56.41
56.47
56.27
56.31
158,876
+0.11(+0.20%)
Sep 17, 2014
56.56
56.61
56.12
56.20
125,088
-0.32(-0.57%)
Sep 16, 2014
56.06
56.79
55.93
56.52
151,462
+0.52(+0.93%)
Sep 15, 2014
56.05
56.11
55.85
56.00
99,805
-0.28(-0.50%)
Sep 12, 2014
56.44
56.61
56.15
56.28
95,188
-0.37(-0.65%)
Sep 11, 2014
56.73
56.87
56.61
56.65
750,769
-0.47(-0.82%)
Sep 10, 2014
56.90
57.19
56.83
57.12
139,402
-0.12(-0.21%)
Sep 09, 2014
57.37
57.55
57.03
57.24
128,252
-0.47(-0.81%)
Sep 08, 2014
58.08
58.19
57.57
57.70
63,981
-0.36(-0.61%)
Sep 05, 2014
57.87
58.13
57.77
58.06
94,441
+0.37(+0.63%)
Sep 04, 2014
57.91
58.19
57.71
57.69
320,398
-0.28(-0.49%)
Sep 03, 2014
58.13
58.13
57.87
57.98
178,864
+0.70(+1.23%)
Sep 02, 2014
57.31
57.31
57.23
57.27
304,886
+0.05(+0.10%)
Aug 29, 2014
57.39
57.22
57.22
57.22
121,352
-0.13(-0.22%)
Aug 28, 2014
57.26
57.54
57.18
57.34
152,034
-0.42(-0.73%)
Aug 27, 2014
57.75
57.77
57.54
57.77
62,831
+0.23(+0.40%)
Aug 26, 2014
57.45
57.56
57.34
57.54
78,156
+0.07(+0.13%)
Aug 25, 2014
57.42
57.46
57.23
57.46
172,334
+0.21(+0.37%)
Aug 22, 2014
57.36
57.44
57.16
57.25
224,510
-0.04(-0.06%)
Aug 21, 2014
57.33
57.40
57.26
57.29
90,857
-0.10(-0.18%)
Aug 20, 2014
57.20
57.42
57.20
57.39
603,163
-0.03(-0.05%)
Aug 19, 2014
57.35
57.46
57.34
57.42
88,064
+0.20(+0.35%)
Aug 18, 2014
57.05
57.23
56.87
57.22
119,812
+0.35(+0.61%)
Aug 15, 2014
56.96
57.08
56.65
56.87
141,703
-0.02(-0.03%)
Aug 14, 2014
56.92
57.06
56.88
56.89
244,363
+0.13(+0.23%)
Aug 13, 2014
56.68
56.91
56.65
56.76
94,676
+0.39(+0.70%)
Aug 12, 2014
56.28
56.43
56.20
56.37
294,158
+0.01(+0.02%)
Aug 11, 2014
56.13
56.37
56.13
56.36
131,034
+0.42(+0.75%)
Aug 08, 2014
55.61
55.97
55.59
55.94
318,990
+0.37(+0.66%)
Aug 07, 2014
55.86
55.86
55.38
55.57
160,909
-0.07(-0.13%)
Aug 06, 2014
55.71
55.79
55.58
55.65
264,936
-0.07(-0.13%)
Aug 05, 2014
56.00
56.04
55.57
55.72
215,326
-0.63(-1.12%)
Aug 04, 2014
56.18
56.42
55.87
56.35
224,763
+0.45(+0.80%)
Aug 01, 2014
55.49
55.97
55.49
55.90
311,716
+0.48(+0.86%)
Jul 31, 2014
55.74
56.21
55.32
55.43
401,796
-0.74(-1.32%)
Jul 30, 2014
56.40
56.49
55.98
56.17
401,321
-0.02(-0.03%)
Jul 29, 2014
56.48
56.48
56.18
56.18
189,867
-0.27(-0.47%)
Jul 28, 2014
56.35
56.58
56.07
56.45
132,171
+0.23(+0.41%)
Jul 25, 2014
56.24
56.34
56.07
56.22
51,170
-0.16(-0.29%)
Jul 24, 2014
56.32
56.46
56.27
56.39
102,980
+0.06(+0.11%)
Jul 23, 2014
56.48
56.49
56.28
56.32
57,485
-0.07(-0.13%)
Jul 22, 2014
56.36
56.49
56.34
56.39
281,647
+0.37(+0.65%)
Jul 21, 2014
55.74
56.05
55.51
56.03
78,995
+0.25(+0.44%)
Jul 18, 2014
55.76
55.86
55.52
55.78
65,645
+0.63(+1.14%)
Jul 17, 2014
55.57
55.75
55.12
55.15
162,975
-0.69(-1.23%)
Jul 16, 2014
55.90
56.15
55.83
55.84
119,977
+0.01(+0.02%)
Jul 15, 2014
55.94
55.95
55.61
55.83
122,689
-0.22(-0.39%)
Jul 14, 2014
55.93
56.05
55.87
56.05
180,139
+0.30(+0.54%)
Jul 11, 2014
55.63
55.79
55.55
55.75
64,804
+0.06(+0.11%)
Jul 10, 2014
55.33
55.70
55.21
55.68
247,631
-0.31(-0.55%)
Jul 09, 2014
55.70
56.00
55.66
55.99
270,182
+0.37(+0.67%)
Jul 08, 2014
55.74
55.75
55.51
55.62
143,281
-0.04(-0.07%)
Jul 07, 2014
55.62
55.65
55.48
55.65
100,367
+0.13(+0.23%)
Jul 03, 2014
55.30
55.53
55.53
55.53
222,024
+0.20(+0.36%)
Jul 02, 2014
55.37
55.51
55.25
55.33
230,078
+0.03(+0.05%)
Jul 01, 2014
55.33
55.33
55.16
55.30
505,720
+0.40(+0.73%)
Jun 30, 2014
55.20
55.21
54.83
54.90
734,770
-0.23(-0.41%)
Jun 27, 2014
54.94
55.12
54.85
55.12
221,437
+0.21(+0.38%)
Jun 26, 2014
54.99
55.10
54.74
54.91
97,649
+0.11(+0.20%)
Jun 25, 2014
54.57
54.80
54.56
54.80
110,437
+0.25(+0.46%)
Jun 24, 2014
54.77
54.97
54.49
54.56
126,998
-0.12(-0.21%)
Jun 23, 2014
54.66
54.73
54.55
54.67
124,958
-0.02(-0.03%)
Jun 20, 2014
54.56
54.75
54.53
54.69
127,785
+0.03(+0.05%)
Jun 19, 2014
54.80
54.80
54.51
54.66
146,442
-0.16(-0.30%)
Jun 18, 2014
54.36
54.89
54.15
54.83
149,710
+0.49(+0.90%)
Jun 17, 2014
54.36
54.36
54.19
54.34
157,549
-0.03(-0.05%)
Jun 16, 2014
54.51
54.60
54.28
54.37
145,030
-0.30(-0.55%)
Jun 13, 2014
54.56
54.69
54.45
54.66
55,450
+0.17(+0.31%)
Jun 12, 2014
54.72
54.80
54.39
54.49
158,209
-0.18(-0.33%)
Jun 11, 2014
54.74
54.75
54.57
54.67
87,718
-0.18(-0.33%)
Jun 10, 2014
54.76
54.88
54.60
54.85
89,502
+0.34(+0.63%)
Jun 06, 2014
54.41
54.60
54.26
54.51
684,952
+0.37(+0.68%)
Jun 05, 2014
54.01
54.23
54.00
54.14
129,608
+0.38(+0.71%)
Jun 04, 2014
53.89
53.90
53.62
53.76
174,375
-0.28(-0.52%)
Jun 03, 2014
53.81
54.16
53.76
54.04
146,396
+0.29(+0.54%)
Jun 02, 2014
53.95
53.95
53.75
53.75
78,704
-0.07(-0.13%)
May 30, 2014
54.27
54.27
53.78
53.82
185,537
-0.63(-1.16%)
May 29, 2014
54.38
54.48
54.29
54.46
164,620
+0.28(+0.52%)
May 28, 2014
54.08
54.31
54.00
54.18
240,925
+0.20(+0.37%)
May 27, 2014
54.24
54.25
53.74
53.98
954,833
-0.35(-0.65%)
May 23, 2014
54.41
54.33
54.33
54.33
106,966
+0.01(+0.02%)
May 22, 2014
54.17
54.33
54.17
54.32
45,270
+0.38(+0.70%)
May 21, 2014
53.74
53.96
53.64
53.94
103,370
+0.42(+0.78%)
May 20, 2014
53.63
53.94
53.44
53.53
243,104
-0.60(-1.12%)
May 19, 2014
54.10
54.19
53.95
54.13
59,368
+0.05(+0.10%)
May 16, 2014
53.69
54.09
53.69
54.08
59,685
+0.64(+1.20%)
May 15, 2014
53.63
53.72
53.28
53.44
126,913
-0.38(-0.70%)
May 14, 2014
53.74
53.92
53.72
53.82
145,675
+0.23(+0.42%)
May 13, 2014
53.41
53.67
53.41
53.59
102,452
+0.08(+0.15%)
May 12, 2014
53.28
53.51
53.21
53.51
128,963
+0.45(+0.85%)
May 09, 2014
53.15
53.16
52.93
53.06
56,915
+0.05(+0.10%)
May 08, 2014
53.07
53.27
52.98
53.00
127,341
-0.03(-0.05%)
May 07, 2014
52.77
53.06
52.63
53.03
179,850
+0.22(+0.41%)
May 06, 2014
52.51
53.03
52.46
52.81
74,928
+0.10(+0.19%)
May 05, 2014
52.75
52.81
52.59
52.71
104,403
-0.31(-0.58%)
May 02, 2014
52.76
53.14
52.72
53.02
104,630
+0.28(+0.53%)
May 01, 2014
52.55
52.85
52.55
52.74
168,420
+0.14(+0.27%)
Apr 30, 2014
52.28
52.62
52.25
52.60
109,438
+0.18(+0.34%)
Apr 29, 2014
52.35
52.65
52.10
52.42
77,634
+0.31(+0.59%)
Apr 28, 2014
51.98
52.19
51.78
52.11
260,255
+0.21(+0.40%)
Apr 25, 2014
52.09
52.17
51.71
51.90
215,631
-0.56(-1.07%)
Apr 24, 2014
52.49
52.49
52.07
52.46
176,843
+0.16(+0.31%)
Apr 23, 2014
52.66
52.66
52.17
52.30
539,362
-0.45(-0.86%)
Apr 22, 2014
52.62
52.85
52.62
52.75
114,263
+0.02(+0.03%)
Apr 21, 2014
52.88
52.88
52.62
52.73
103,177
-0.24(-0.46%)
Apr 17, 2014
52.75
52.98
52.98
52.98
122,357
+0.24(+0.46%)
Apr 16, 2014
52.39
52.76
52.37
52.73
155,621
+0.42(+0.79%)
Apr 15, 2014
52.57
52.64
51.75
52.32
320,269
-0.30(-0.57%)
Apr 14, 2014
52.80
52.90
52.50
52.61
945,101
-0.04(-0.07%)
Apr 11, 2014
52.48
52.70
52.40
52.65
1,098,130
+0.08(+0.15%)
Apr 10, 2014
52.88
53.17
52.52
52.57
224,226
-0.38(-0.72%)
Apr 09, 2014
52.72
53.07
52.41
52.95
231,463
+0.54(+1.03%)
Apr 08, 2014
52.29
52.69
52.23
52.41
230,417
+0.51(+0.99%)
Apr 07, 2014
51.86
52.04
51.70
51.89
140,733
+0.15(+0.30%)
Apr 04, 2014
52.10
52.52
51.67
51.74
437,219
-0.05(-0.09%)
Apr 03, 2014
51.88
51.90
51.41
51.78
2,052,117
-0.23(-0.43%)
Apr 02, 2014
51.96
52.09
51.86
52.01
1,703,555
-0.14(-0.26%)
Apr 01, 2014
52.00
52.15
51.93
52.14
218,300
+0.49(+0.94%)
Mar 31, 2014
51.68
51.87
51.62
51.66
344,654
+0.24(+0.47%)
Mar 28, 2014
51.45
51.69
51.29
51.41
122,022
+0.35(+0.69%)
Mar 27, 2014
50.28
51.08
50.28
51.06
164,189
+0.65(+1.29%)
Mar 26, 2014
50.66
50.74
50.37
50.41
164,981
-0.06(-0.13%)
Mar 25, 2014
50.18
50.56
50.18
50.47
259,692
+0.57(+1.14%)
Mar 24, 2014
49.90
50.06
49.69
49.90
102,938
+0.19(+0.38%)
Mar 21, 2014
49.58
50.24
49.58
49.72
320,373
+0.06(+0.13%)
Mar 20, 2014
49.34
49.72
49.08
49.65
479,624
+0.12(+0.24%)
Mar 19, 2014
50.11
50.20
49.33
49.53
351,750
-0.81(-1.61%)
Mar 18, 2014
49.99
50.39
49.99
50.35
599,486
+0.44(+0.89%)
Mar 17, 2014
49.81
50.02
49.81
49.90
230,261
+0.44(+0.89%)
Mar 14, 2014
49.45
49.72
49.40
49.46
159,588
+0.17(+0.35%)
Mar 13, 2014
49.97
50.00
49.15
49.29
263,451
-0.46(-0.93%)
Mar 12, 2014
49.42
49.75
49.27
49.75
282,977
+0.19(+0.38%)
Mar 11, 2014
50.10
50.27
49.54
49.56
187,099
-0.30(-0.60%)
Mar 10, 2014
49.98
49.98
49.58
49.86
332,921
-0.40(-0.79%)
Mar 07, 2014
50.69
50.69
50.02
50.26
233,252
-0.55(-1.08%)
Mar 06, 2014
50.52
51.02
50.45
50.81
362,729
+0.52(+1.04%)
Mar 05, 2014
50.05
50.33
49.88
50.28
245,986
+0.14(+0.27%)
Mar 04, 2014
50.20
50.32
50.07
50.15
1,468,537
+0.57(+1.15%)
Mar 03, 2014
49.55
49.70
49.32
49.58
237,187
-0.49(-0.97%)
Feb 28, 2014
50.17
50.31
49.77
50.07
328,556
+0.05(+0.11%)
Feb 27, 2014
49.59
50.13
49.59
50.01
338,656
+0.69(+1.39%)
Feb 26, 2014
49.56
49.56
49.15
49.33
309,752
+0.19(+0.39%)
Feb 25, 2014
49.50
49.62
49.08
49.14
226,975
-0.53(-1.07%)
Feb 24, 2014
49.61
49.96
49.59
49.67
216,167
+0.08(+0.16%)
Feb 21, 2014
49.60
49.79
49.45
49.59
657,328
+0.12(+0.24%)
Feb 20, 2014
49.13
49.55
49.09
49.47
258,697
+0.23(+0.46%)
Feb 19, 2014
49.32
49.68
49.20
49.25
209,416
-0.23(-0.46%)
Feb 18, 2014
49.72
49.79
49.47
49.47
265,948
-0.39(-0.78%)
Feb 14, 2014
49.62
49.86
49.86
49.86
365,744
+0.54(+1.10%)
Feb 13, 2014
48.81
49.39
48.77
49.32
423,681
+0.08(+0.17%)
Feb 12, 2014
49.39
49.60
49.14
49.24
360,738
+0.14(+0.28%)
Feb 11, 2014
48.43
49.23
48.43
49.10
524,804
+0.63(+1.30%)
Feb 10, 2014
48.78
48.78
48.28
48.47
341,365
-0.42(-0.85%)
Feb 07, 2014
48.70
49.06
48.69
48.88
258,966
+0.36(+0.74%)
Feb 06, 2014
48.06
48.63
48.04
48.52
275,178
+0.69(+1.43%)
Feb 05, 2014
47.91
48.04
47.55
47.84
298,454
-0.14(-0.30%)
Feb 04, 2014
47.83
48.22
47.61
47.98
699,943
+0.74(+1.57%)
Feb 03, 2014
48.26
48.40
47.20
47.24
629,123
-1.09(-2.26%)
Jan 31, 2014
47.96
48.48
47.91
48.33
1,679,062
-0.04(-0.07%)
Jan 30, 2014
48.58
48.74
48.26
48.37
711,572
+0.23(+0.49%)
Jan 29, 2014
48.39
48.53
47.91
48.13
312,556
-0.63(-1.30%)
Jan 28, 2014
48.73
48.87
48.61
48.77
262,136
+0.44(+0.92%)
Jan 27, 2014
48.73
48.79
48.09
48.32
943,893
-0.50(-1.02%)
Jan 24, 2014
49.45
49.62
48.81
48.82
632,006
-1.17(-2.35%)
Jan 23, 2014
50.48
50.61
49.77
50.00
415,301
-0.83(-1.63%)
Jan 22, 2014
50.66
50.90
50.55
50.83
816,548
+0.51(+1.00%)
Jan 21, 2014
50.86
50.86
50.16
50.32
400,766
-0.22(-0.43%)
Jan 17, 2014
50.58
50.54
50.54
50.54
311,596
-0.12(-0.23%)
Jan 16, 2014
50.78
50.90
50.56
50.65
364,146
-0.18(-0.36%)
Jan 15, 2014
50.98
50.93
50.81
50.83
238,446
-0.14(-0.28%)
Jan 14, 2014
50.81
51.02
50.54
50.98
278,358
+0.42(+0.84%)
Jan 13, 2014
51.01
51.14
50.51
50.55
372,353
-0.42(-0.81%)
Jan 10, 2014
50.66
51.14
50.55
50.97
360,954
+0.51(+1.00%)
Jan 09, 2014
50.50
50.58
50.11
50.46
1,003,250
-0.20(-0.39%)
Jan 08, 2014
50.93
50.93
50.55
50.66
311,161
-0.16(-0.32%)
Jan 07, 2014
50.99
51.01
50.64
50.83
268,780
+0.18(+0.36%)
Jan 06, 2014
51.05
51.11
50.65
50.65
322,214
-0.48(-0.94%)
Jan 03, 2014
51.46
51.48
50.94
51.12
384,751
-0.14(-0.26%)
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
.