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 Ishares MSCI ETF
(NY:
EEM
)
41.64
-0.59 (-1.40%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2018
41.42
41.47
40.97
40.97
56,163,484
-0.30(-0.72%)
Apr 27, 2018
41.25
41.34
41.02
41.27
38,412,140
+0.25(+0.62%)
Apr 26, 2018
40.67
41.04
40.64
41.02
51,583,884
+0.59(+1.45%)
Apr 25, 2018
40.44
40.53
40.18
40.43
79,133,768
-0.31(-0.77%)
Apr 24, 2018
41.27
41.36
40.55
40.75
82,672,088
-0.19(-0.47%)
Apr 23, 2018
41.19
41.31
40.85
40.94
85,123,312
-0.33(-0.80%)
Apr 20, 2018
41.56
41.58
41.09
41.27
92,749,936
-0.52(-1.25%)
Apr 19, 2018
42.15
42.17
41.66
41.80
77,386,600
-0.24(-0.58%)
Apr 18, 2018
41.84
42.19
41.78
42.04
91,938,992
+0.36(+0.86%)
Apr 17, 2018
41.41
41.80
41.39
41.68
66,607,652
+0.09(+0.21%)
Apr 16, 2018
41.48
41.63
41.35
41.59
49,245,672
+0.05(+0.13%)
Apr 13, 2018
41.93
41.97
41.43
41.54
64,718,368
-0.42(-1.00%)
Apr 12, 2018
41.89
42.08
41.82
41.96
60,653,868
-0.02(-0.04%)
Apr 11, 2018
41.70
42.07
41.69
41.98
59,051,420
+0.02(+0.04%)
Apr 10, 2018
41.76
42.02
41.58
41.96
103,175,560
+0.80(+1.95%)
Apr 09, 2018
41.41
41.62
41.15
41.16
63,383,948
+0.04(+0.11%)
Apr 06, 2018
41.52
41.80
40.87
41.11
87,206,544
-0.82(-1.96%)
Apr 05, 2018
42.00
42.15
41.77
41.94
55,246,576
+0.10(+0.25%)
Apr 04, 2018
40.69
41.86
40.64
41.83
78,267,184
+0.02(+0.04%)
Apr 03, 2018
41.78
41.87
41.45
41.81
60,546,148
+0.41(+0.99%)
Apr 02, 2018
41.87
42.07
41.01
41.40
82,910,968
-0.76(-1.80%)
Mar 29, 2018
42.16
42.16
42.16
0
+0.86(+2.09%)
Mar 28, 2018
41.38
41.52
41.02
41.30
89,478,544
-0.21(-0.50%)
Mar 27, 2018
42.31
42.37
41.41
41.51
96,453,576
-0.77(-1.82%)
Mar 26, 2018
42.01
42.33
41.52
42.28
83,958,160
+1.33(+3.24%)
Mar 23, 2018
41.87
41.94
40.93
40.95
94,938,304
-0.85(-2.03%)
Mar 22, 2018
42.24
42.45
41.73
41.80
100,331,840
-1.44(-3.33%)
Mar 21, 2018
42.93
43.40
42.80
43.24
89,975,840
+0.25(+0.59%)
Mar 20, 2018
42.87
43.09
42.77
42.98
68,822,080
+0.47(+1.11%)
Mar 19, 2018
42.70
42.79
42.26
42.51
74,881,912
-0.46(-1.08%)
Mar 16, 2018
42.91
43.10
42.90
42.97
75,754,576
-0.10(-0.22%)
Mar 15, 2018
43.37
43.43
42.91
43.07
75,322,952
-0.16(-0.36%)
Mar 14, 2018
43.48
43.54
42.99
43.23
58,476,452
+0.07(+0.16%)
Mar 13, 2018
43.75
43.82
43.00
43.16
69,136,056
-0.39(-0.90%)
Mar 12, 2018
43.50
43.64
43.32
43.55
60,626,364
+0.10(+0.24%)
Mar 09, 2018
42.89
43.46
42.85
43.45
67,352,912
+0.91(+2.14%)
Mar 08, 2018
42.61
42.65
42.34
42.54
53,484,088
+0.01(+0.02%)
Mar 07, 2018
42.56
42.02
42.53
53,309,440
+0.04(+0.10%)
Mar 06, 2018
42.80
42.82
42.37
42.49
65,453,072
+0.39(+0.93%)
Mar 05, 2018
41.58
42.17
41.52
42.09
64,016,008
+0.06(+0.15%)
Mar 02, 2018
41.35
42.11
41.14
42.03
83,312,568
+0.17(+0.42%)
Mar 01, 2018
42.24
42.57
41.48
41.86
129,041,144
-0.08(-0.19%)
Feb 28, 2018
42.64
42.69
41.94
41.94
116,993,360
-0.61(-1.44%)
Feb 27, 2018
43.25
43.31
42.55
42.55
108,406,896
-1.28(-2.91%)
Feb 26, 2018
43.53
43.82
43.30
43.82
59,247,412
+0.40(+0.93%)
Feb 23, 2018
43.18
43.44
43.00
43.42
49,952,700
+0.76(+1.78%)
Feb 22, 2018
42.63
42.66
71,495,432
+0.03(+0.06%)
Feb 21, 2018
43.05
43.54
42.60
42.63
76,252,000
-0.03(-0.08%)
Feb 20, 2018
42.49
42.74
42.43
42.67
90,072,704
-0.59(-1.37%)
Feb 16, 2018
43.26
43.26
43.26
0
-0.14(-0.32%)
Feb 15, 2018
43.28
43.54
43.00
43.40
107,600,224
+0.87(+2.05%)
Feb 14, 2018
41.40
42.63
41.39
42.53
110,491,776
+1.04(+2.50%)
Feb 13, 2018
41.61
41.49
63,824,980
+0.31(+0.76%)
Feb 12, 2018
41.11
41.46
40.75
41.18
119,590,064
+0.64(+1.57%)
Feb 09, 2018
40.44
40.85
39.33
40.54
175,679,984
+0.64(+1.60%)
Feb 08, 2018
41.59
41.63
39.85
39.90
186,884,496
-1.43(-3.47%)
Feb 07, 2018
41.92
42.14
41.31
41.33
178,975,408
-1.34(-3.15%)
Feb 06, 2018
41.32
43.04
41.20
42.68
210,282,032
+0.79(+1.90%)
Feb 05, 2018
42.77
43.19
41.35
41.88
172,960,512
-0.95(-2.22%)
Feb 02, 2018
43.51
43.53
42.80
42.83
133,784,376
-1.13(-2.56%)
Feb 01, 2018
44.16
44.35
43.93
43.96
82,606,496
-0.60(-1.35%)
Jan 31, 2018
44.78
44.83
44.22
44.56
111,021,448
+0.38(+0.87%)
Jan 30, 2018
44.31
44.32
44.21
44.18
100,309,896
-0.61(-1.36%)
Jan 29, 2018
44.93
44.98
44.73
44.79
67,427,824
-0.69(-1.52%)
Jan 26, 2018
45.18
45.48
45.07
45.48
92,255,816
+0.62(+1.38%)
Jan 25, 2018
44.93
45.26
44.72
44.86
70,455,752
-0.03(-0.06%)
Jan 24, 2018
44.80
44.99
44.57
44.89
73,242,792
+0.38(+0.84%)
Jan 23, 2018
44.30
44.53
44.23
44.51
70,160,920
+0.21(+0.47%)
Jan 22, 2018
44.02
44.31
43.93
44.30
56,328,540
+0.25(+0.58%)
Jan 19, 2018
43.91
44.05
43.77
44.05
69,282,328
+0.36(+0.82%)
Jan 18, 2018
43.63
43.75
43.57
43.69
38,870,524
+0.05(+0.12%)
Jan 17, 2018
43.40
43.74
43.34
43.64
75,416,248
+0.57(+1.32%)
Jan 16, 2018
43.40
43.53
42.99
43.07
92,084,320
-0.17(-0.38%)
Jan 12, 2018
43.24
43.24
43.24
0
+0.41(+0.96%)
Jan 11, 2018
42.50
42.83
42.49
42.83
44,336,828
+0.26(+0.62%)
Jan 10, 2018
42.65
42.56
82,657,072
-0.27(-0.63%)
Jan 09, 2018
42.90
42.90
42.64
42.83
48,244,380
-0.07(-0.16%)
Jan 08, 2018
42.84
42.98
42.81
42.90
42,366,080
+0.00(+0.00%)
Jan 05, 2018
42.63
42.91
42.59
42.90
57,285,412
+0.37(+0.86%)
Jan 04, 2018
42.43
42.60
42.42
42.54
59,719,716
+0.21(+0.50%)
Jan 03, 2018
42.17
42.39
42.16
42.33
64,385,236
+0.40(+0.96%)
Jan 02, 2018
41.73
41.98
41.68
41.93
78,975,064
+0.78(+1.89%)
Dec 29, 2017
41.15
41.15
41.15
0
+0.19(+0.47%)
Dec 28, 2017
41.05
41.09
40.86
40.96
39,258,580
+0.28(+0.69%)
Dec 27, 2017
40.63
40.73
40.56
40.68
40,505,600
+0.10(+0.26%)
Dec 26, 2017
40.54
40.58
40.40
40.57
33,910,916
-0.04(-0.09%)
Dec 22, 2017
40.42
40.62
40.37
40.61
45,841,120
+0.34(+0.85%)
Dec 21, 2017
40.17
40.41
40.15
40.27
46,493,180
+0.26(+0.65%)
Dec 20, 2017
40.14
40.19
40.00
40.01
49,047,440
+0.05(+0.13%)
Dec 19, 2017
40.23
40.23
39.89
39.95
58,748,936
-0.21(-0.53%)
Dec 18, 2017
40.06
40.30
40.03
40.17
71,124,792
+0.45(+1.13%)
Dec 15, 2017
39.71
39.80
39.51
39.72
78,907,504
+0.09(+0.22%)
Dec 14, 2017
39.79
39.90
39.63
39.63
59,246,072
-0.29(-0.73%)
Dec 13, 2017
39.70
40.05
39.70
39.92
88,281,904
+0.47(+1.20%)
Dec 12, 2017
39.35
39.53
39.28
39.45
54,817,712
-0.27(-0.67%)
Dec 11, 2017
39.73
39.80
39.66
39.72
54,044,184
+0.20(+0.50%)
Dec 08, 2017
39.50
39.57
39.35
39.52
49,746,252
+0.46(+1.17%)
Dec 07, 2017
39.06
39.17
38.75
39.06
82,321,832
+0.11(+0.29%)
Dec 06, 2017
38.81
39.04
38.76
38.95
95,160,144
-0.53(-1.35%)
Dec 05, 2017
39.54
39.75
39.45
39.49
37,344,420
-0.03(-0.07%)
Dec 04, 2017
39.87
39.92
39.48
39.51
78,326,728
+0.08(+0.20%)
Dec 01, 2017
39.55
39.63
39.25
39.43
102,711,464
-0.22(-0.56%)
Nov 30, 2017
39.98
39.98
39.63
39.66
137,229,968
-0.44(-1.09%)
Nov 29, 2017
40.58
40.58
40.00
40.10
77,034,368
-0.65(-1.58%)
Nov 28, 2017
40.77
40.88
40.59
40.74
63,187,196
+0.30(+0.74%)
Nov 27, 2017
40.70
40.72
40.42
40.44
55,624,692
-0.60(-1.47%)
Nov 24, 2017
41.00
41.07
40.96
41.04
30,035,362
-0.09(-0.21%)
Nov 22, 2017
41.16
41.23
40.99
41.13
70,634,240
+0.10(+0.25%)
Nov 21, 2017
40.97
41.19
40.96
41.03
73,916,232
+0.54(+1.34%)
Nov 20, 2017
40.23
40.52
40.22
40.48
52,882,904
+0.21(+0.51%)
Nov 17, 2017
40.20
40.45
40.18
40.28
53,772,988
+0.20(+0.49%)
Nov 16, 2017
39.84
40.20
39.83
40.08
53,839,020
+0.82(+2.08%)
Nov 15, 2017
39.27
39.37
39.10
39.26
56,960,380
-0.21(-0.52%)
Nov 14, 2017
39.67
39.71
39.42
39.47
65,885,200
-0.27(-0.67%)
Nov 13, 2017
39.68
39.82
39.59
39.74
60,725,196
-0.09(-0.22%)
Nov 10, 2017
39.94
39.96
39.73
39.82
37,760,948
-0.17(-0.43%)
Nov 09, 2017
39.97
40.08
39.69
39.99
46,375,216
-0.25(-0.62%)
Nov 08, 2017
40.17
40.26
40.11
40.24
40,692,584
+0.19(+0.47%)
Nov 07, 2017
40.27
40.32
39.99
40.05
54,523,148
-0.26(-0.64%)
Nov 06, 2017
40.05
40.32
40.04
40.31
35,836,044
+0.45(+1.12%)
Nov 03, 2017
40.04
40.05
39.65
39.86
49,879,988
-0.21(-0.52%)
Nov 02, 2017
40.08
40.11
39.88
40.07
44,199,944
+0.05(+0.13%)
Nov 01, 2017
40.17
40.30
39.99
40.02
60,360,124
+0.21(+0.52%)
Oct 31, 2017
39.68
39.81
39.62
39.81
73,119,800
+0.37(+0.94%)
Oct 30, 2017
39.56
39.67
39.39
39.44
41,536,744
-0.25(-0.63%)
Oct 27, 2017
39.33
39.74
39.21
39.69
64,196,180
+0.57(+1.45%)
Oct 26, 2017
39.42
39.49
39.12
39.12
64,305,952
-0.27(-0.68%)
Oct 25, 2017
39.63
39.68
39.08
39.39
66,618,732
-0.09(-0.22%)
Oct 24, 2017
39.55
39.69
39.47
39.48
46,745,448
+0.00(+0.00%)
Oct 23, 2017
39.73
39.74
39.47
39.48
55,287,844
-0.32(-0.80%)
Oct 20, 2017
39.85
39.87
39.73
39.80
53,902,336
+0.15(+0.37%)
Oct 19, 2017
39.59
39.67
39.48
39.65
59,849,788
-0.35(-0.88%)
Oct 18, 2017
40.05
40.13
39.92
40.00
42,063,992
+0.09(+0.24%)
Oct 17, 2017
40.01
40.03
39.83
39.91
45,135,256
-0.21(-0.51%)
Oct 16, 2017
40.24
40.28
40.11
40.11
39,626,700
-0.03(-0.06%)
Oct 13, 2017
40.14
40.22
40.09
40.14
71,957,304
+0.36(+0.91%)
Oct 12, 2017
39.81
39.89
39.74
39.78
41,320,584
-0.02(-0.04%)
Oct 11, 2017
39.61
39.81
39.60
39.80
56,728,944
+0.18(+0.46%)
Oct 10, 2017
39.53
39.64
39.48
39.62
53,113,696
+0.39(+0.99%)
Oct 09, 2017
39.15
39.23
39.08
39.23
29,086,942
-0.03(-0.07%)
Oct 06, 2017
39.09
39.28
38.98
39.25
52,158,728
-0.20(-0.50%)
Oct 05, 2017
39.32
39.56
39.31
39.45
45,054,408
+0.29(+0.75%)
Oct 04, 2017
39.15
39.25
39.11
39.16
52,975,920
-0.01(-0.02%)
Oct 03, 2017
38.87
39.18
38.82
39.17
62,872,164
+0.61(+1.58%)
Oct 02, 2017
38.54
38.73
38.53
38.56
79,189,192
+0.01(+0.02%)
Sep 29, 2017
38.40
38.64
38.32
38.55
82,006,104
+0.44(+1.15%)
Sep 28, 2017
37.93
38.16
37.93
38.11
63,884,656
-0.03(-0.07%)
Sep 27, 2017
38.23
37.93
38.14
93,093,288
-0.14(-0.36%)
Sep 26, 2017
38.45
38.51
38.21
38.27
73,108,008
-0.10(-0.27%)
Sep 25, 2017
38.71
38.71
38.23
38.38
99,574,840
-0.66(-1.70%)
Sep 22, 2017
39.05
39.12
38.98
39.04
45,642,168
-0.22(-0.57%)
Sep 21, 2017
39.26
39.39
39.18
39.26
37,974,704
+0.00(+0.00%)
Sep 20, 2017
39.46
39.52
38.89
39.26
91,611,504
-0.18(-0.46%)
Sep 19, 2017
39.38
39.45
39.26
39.44
74,094,752
+0.09(+0.22%)
Sep 18, 2017
39.46
39.54
39.30
39.36
43,745,764
+0.14(+0.35%)
Sep 15, 2017
39.06
39.27
38.98
39.22
55,583,356
+0.23(+0.60%)
Sep 14, 2017
38.79
39.00
38.75
38.99
41,914,988
+0.10(+0.27%)
Sep 13, 2017
38.94
39.00
38.80
38.88
63,653,476
-0.21(-0.53%)
Sep 12, 2017
39.17
39.03
39.09
57,534,748
-0.04(-0.11%)
Sep 11, 2017
38.94
39.16
38.93
39.13
52,643,576
+0.52(+1.34%)
Sep 08, 2017
38.82
38.82
38.55
38.62
48,791,536
-0.26(-0.66%)
Sep 07, 2017
38.78
38.88
38.73
38.88
45,467,856
+0.28(+0.74%)
Sep 06, 2017
38.49
38.63
38.42
38.59
52,000,100
+0.25(+0.65%)
Sep 05, 2017
38.55
38.63
38.14
38.34
57,110,844
-0.51(-1.31%)
Sep 01, 2017
38.72
38.87
38.66
38.85
64,161,200
+0.28(+0.74%)
Aug 31, 2017
38.51
38.65
38.47
38.57
72,208,496
+0.06(+0.16%)
Aug 30, 2017
38.39
38.53
38.37
38.51
54,269,496
+0.06(+0.16%)
Aug 29, 2017
38.45
38.08
38.45
52,896,152
-0.07(-0.18%)
Aug 28, 2017
38.63
38.63
38.44
38.51
43,500,960
-0.14(-0.36%)
Aug 25, 2017
38.64
38.77
38.57
38.65
64,551,056
+0.22(+0.58%)
Aug 24, 2017
38.48
38.51
38.31
38.43
60,610,604
+0.12(+0.31%)
Aug 23, 2017
38.06
38.34
38.03
38.31
56,353,132
+0.18(+0.47%)
Aug 22, 2017
37.97
38.18
37.94
38.13
35,960,796
+0.42(+1.12%)
Aug 21, 2017
37.65
37.78
37.57
37.71
32,264,996
+0.14(+0.37%)
Aug 18, 2017
37.40
37.72
37.24
37.57
77,899,928
+0.32(+0.85%)
Aug 17, 2017
37.65
37.71
37.20
37.25
76,533,032
-0.48(-1.28%)
Aug 16, 2017
37.65
37.76
37.60
37.73
50,378,364
+0.39(+1.04%)
Aug 15, 2017
37.30
37.37
37.20
37.34
34,254,452
+0.04(+0.12%)
Aug 14, 2017
37.33
37.47
37.26
37.30
43,400,192
+0.38(+1.03%)
Aug 11, 2017
36.88
37.08
36.75
36.92
61,567,900
+0.09(+0.23%)
Aug 10, 2017
37.41
37.42
36.82
36.84
121,271,784
-0.89(-2.37%)
Aug 09, 2017
37.64
37.76
37.53
37.73
33,719,152
-0.34(-0.90%)
Aug 08, 2017
38.17
38.35
38.02
38.08
39,280,592
+0.01(+0.02%)
Aug 07, 2017
37.95
38.09
37.92
38.07
27,655,616
+0.26(+0.68%)
Aug 04, 2017
37.76
37.83
37.58
37.81
56,311,476
+0.14(+0.37%)
Aug 03, 2017
37.65
37.67
37.48
37.67
52,717,988
-0.15(-0.41%)
Aug 02, 2017
37.86
37.89
37.63
37.83
33,983,576
+0.03(+0.09%)
Aug 01, 2017
37.85
37.88
37.75
37.79
43,170,952
+0.11(+0.30%)
Jul 31, 2017
37.71
37.71
37.58
37.68
70,714,936
+0.04(+0.11%)
Jul 28, 2017
37.52
37.65
37.43
37.64
53,556,408
-0.02(-0.05%)
Jul 27, 2017
37.98
37.99
37.39
37.65
71,973,888
-0.21(-0.55%)
Jul 26, 2017
37.61
37.90
37.56
37.86
56,961,016
+0.31(+0.82%)
Jul 25, 2017
37.69
37.74
37.54
37.55
43,130,764
-0.09(-0.25%)
Jul 24, 2017
37.69
37.70
37.53
37.65
43,723,620
+0.11(+0.30%)
Jul 21, 2017
37.57
37.58
37.43
37.53
41,656,568
-0.03(-0.07%)
Jul 20, 2017
37.63
37.64
37.48
37.56
41,836,076
-0.04(-0.11%)
Jul 19, 2017
37.68
37.52
37.60
44,114,040
+0.31(+0.83%)
Jul 18, 2017
37.11
37.32
37.06
37.29
57,185,476
+0.11(+0.30%)
Jul 17, 2017
37.21
37.23
37.10
37.18
51,481,912
-0.17(-0.46%)
Jul 14, 2017
37.38
37.12
37.35
59,483,356
+0.46(+1.26%)
Jul 13, 2017
36.77
36.91
36.73
36.89
44,984,208
+0.18(+0.49%)
Jul 12, 2017
36.52
36.78
36.49
36.71
93,117,632
+0.70(+1.93%)
Jul 11, 2017
35.91
36.05
35.80
36.01
48,725,548
+0.29(+0.82%)
Jul 10, 2017
35.50
35.74
35.48
35.72
44,439,724
+0.34(+0.95%)
Jul 07, 2017
35.41
35.47
35.23
35.38
80,503,344
+0.07(+0.19%)
Jul 06, 2017
35.49
35.55
35.26
35.31
58,621,428
-0.43(-1.20%)
Jul 05, 2017
35.61
35.76
35.43
35.74
57,530,012
-0.07(-0.19%)
Jul 03, 2017
35.80
35.92
35.73
35.81
44,668,932
+0.21(+0.58%)
Jun 30, 2017
35.65
35.76
35.58
35.61
88,407,984
+0.16(+0.46%)
Jun 29, 2017
35.72
35.74
35.20
35.44
76,974,888
-0.46(-1.27%)
Jun 28, 2017
35.73
35.93
35.64
35.90
39,058,716
+0.28(+0.77%)
Jun 27, 2017
36.05
35.93
35.61
35.62
63,815,784
-0.42(-1.17%)
Jun 26, 2017
36.04
36.14
35.93
36.05
51,588,860
+0.34(+0.96%)
Jun 23, 2017
35.57
35.77
35.55
35.70
53,636,124
+0.19(+0.53%)
Jun 22, 2017
35.52
35.66
35.43
35.51
58,587,524
+0.18(+0.51%)
Jun 21, 2017
35.42
35.50
35.27
35.33
63,748,352
+0.08(+0.22%)
Jun 20, 2017
35.55
35.55
35.23
35.25
82,965,280
-0.39(-1.11%)
Jun 19, 2017
35.51
35.71
35.49
35.65
79,622,328
+0.35(+0.99%)
Jun 16, 2017
35.31
35.36
35.14
35.30
62,916,988
+0.06(+0.17%)
Jun 15, 2017
35.18
35.25
35.02
35.24
102,370,920
-0.37(-1.03%)
Jun 14, 2017
35.88
35.90
35.49
35.60
82,331,232
-0.01(-0.02%)
Jun 13, 2017
35.63
35.66
35.49
35.61
44,759,708
+0.17(+0.48%)
Jun 12, 2017
35.43
35.47
35.27
35.44
61,163,300
-0.19(-0.53%)
Jun 09, 2017
35.93
35.99
35.43
35.63
86,022,016
-0.27(-0.76%)
Jun 08, 2017
35.93
35.95
35.77
35.90
57,154,248
+0.21(+0.60%)
Jun 07, 2017
35.62
35.76
35.49
35.69
40,576,092
-0.04(-0.12%)
Jun 06, 2017
35.67
35.81
35.66
35.73
39,921,396
+0.02(+0.05%)
Jun 05, 2017
35.75
35.84
35.68
35.72
45,831,436
-0.04(-0.12%)
Jun 02, 2017
35.71
35.78
35.62
35.76
51,032,504
+0.18(+0.51%)
Jun 01, 2017
35.37
35.59
35.29
35.58
54,655,944
+0.30(+0.85%)
May 31, 2017
35.55
35.47
35.22
35.28
93,611,216
-0.27(-0.77%)
May 30, 2017
35.55
35.60
35.49
35.55
41,016,904
-0.19(-0.53%)
May 26, 2017
35.68
35.76
35.64
35.74
36,637,464
+0.13(+0.36%)
May 25, 2017
35.63
35.73
35.54
35.61
46,253,384
+0.17(+0.48%)
May 24, 2017
35.31
35.50
35.28
35.44
57,667,552
+0.14(+0.39%)
May 23, 2017
35.30
35.35
35.21
35.31
46,123,424
+0.03(+0.10%)
May 22, 2017
35.27
35.38
35.24
35.27
54,126,768
+0.03(+0.10%)
May 19, 2017
35.01
35.31
35.00
35.24
74,438,656
+0.74(+2.13%)
May 18, 2017
34.23
34.80
34.10
34.50
141,578,240
-0.58(-1.66%)
May 17, 2017
35.38
35.43
35.06
35.08
73,875,296
-0.61(-1.70%)
May 16, 2017
35.63
35.71
35.56
35.69
48,972,504
+0.03(+0.10%)
May 15, 2017
35.48
35.67
35.45
35.66
61,378,908
+0.36(+1.02%)
May 12, 2017
35.20
35.33
35.19
35.30
76,396,200
+0.15(+0.41%)
May 11, 2017
35.12
35.21
34.95
35.15
43,635,428
+0.08(+0.22%)
May 10, 2017
34.95
35.07
34.90
35.07
55,621,764
+0.23(+0.66%)
May 09, 2017
34.67
34.95
34.65
34.84
81,895,080
+0.44(+1.27%)
May 08, 2017
34.51
34.59
34.38
34.41
41,980,484
-0.01(-0.02%)
May 05, 2017
34.08
34.41
34.07
34.41
61,404,780
+0.28(+0.83%)
May 04, 2017
34.33
34.35
34.11
34.13
94,683,784
-0.39(-1.12%)
May 03, 2017
34.60
34.64
34.42
34.52
68,122,192
-0.23(-0.67%)
May 02, 2017
34.65
34.79
34.60
34.75
64,609,772
+0.25(+0.72%)
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
.