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: 8:00 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 (%)
Oct 31, 2014 33.74 34.03 33.76 33.88 135,335,488 +0.14(+0.43%)
Oct 30, 2014 33.49 33.87 33.49 33.74 67,437,608 +0.31(+0.94%)
Oct 29, 2014 33.69 33.78 33.21 33.42 93,688,400 +0.05(+0.14%)
Oct 28, 2014 33.11 33.47 33.10 33.37 91,923,568 +0.66(+2.01%)
Oct 27, 2014 32.45 32.76 32.38 32.72 55,724,984 -0.26(-0.78%)
Oct 24, 2014 32.77 33.13 32.75 32.97 54,395,632 +0.23(+0.71%)
Oct 23, 2014 32.83 32.93 32.70 32.74 54,317,188 -0.01(-0.02%)
Oct 22, 2014 32.92 32.99 32.64 32.75 63,087,712 -0.22(-0.66%)
Oct 21, 2014 32.76 33.09 32.74 32.96 62,049,760 +0.14(+0.42%)
Oct 20, 2014 32.70 32.87 32.63 32.83 63,265,788 +0.10(+0.29%)
Oct 17, 2014 32.72 32.96 32.54 32.73 91,582,384 +0.36(+1.12%)
Oct 16, 2014 31.91 32.73 31.90 32.37 125,744,120 -0.30(-0.91%)
Oct 15, 2014 33.09 32.80 31.98 32.67 152,127,968 -0.42(-1.26%)
Oct 14, 2014 33.01 33.29 32.83 33.09 89,119,560 +0.19(+0.59%)
Oct 13, 2014 33.12 33.36 32.88 32.89 111,667,088 +0.33(+1.01%)
Oct 10, 2014 32.92 33.04 32.53 32.56 129,601,680 -0.72(-2.17%)
Oct 09, 2014 33.68 33.72 33.17 33.29 103,184,920 -0.53(-1.57%)
Oct 08, 2014 33.38 33.88 33.01 33.82 113,086,216 +0.50(+1.50%)
Oct 07, 2014 33.57 33.65 33.32 33.32 51,960,792 -0.30(-0.88%)
Oct 06, 2014 33.86 33.89 33.61 33.62 104,823,104 +0.43(+1.31%)
Oct 03, 2014 33.02 33.27 32.87 33.18 75,900,640 +0.28(+0.86%)
Oct 02, 2014 32.84 33.13 32.45 32.90 115,554,496 +0.18(+0.54%)
Oct 01, 2014 33.23 33.26 32.72 32.72 136,765,136 -0.68(-2.05%)
Sep 30, 2014 33.32 33.47 33.25 33.41 109,108,648 +0.00(+0.00%)
Sep 29, 2014 33.25 33.58 33.25 33.41 92,320,352 -0.69(-2.03%)
Sep 26, 2014 33.98 34.22 33.93 34.10 67,865,144 +0.15(+0.45%)
Sep 25, 2014 34.17 34.19 33.86 33.95 85,603,952 -0.76(-2.18%)
Sep 24, 2014 34.46 34.77 34.29 34.70 68,694,352 +0.49(+1.43%)
Sep 23, 2014 34.32 34.48 34.16 34.21 103,244,528 -0.19(-0.56%)
Sep 22, 2014 34.63 34.67 34.25 34.40 103,371,688 -0.53(-1.52%)
Sep 19, 2014 35.30 35.34 34.85 34.93 109,517,480 -0.27(-0.75%)
Sep 18, 2014 35.26 35.33 35.15 35.20 62,841,792 +0.05(+0.14%)
Sep 17, 2014 35.53 35.59 35.14 35.15 94,699,144 -0.33(-0.93%)
Sep 16, 2014 34.99 35.72 34.97 35.48 121,069,104 +0.46(+1.31%)
Sep 15, 2014 35.10 35.14 34.92 35.02 85,227,064 -0.18(-0.50%)
Sep 12, 2014 35.36 35.37 35.08 35.20 106,722,024 -0.38(-1.06%)
Sep 11, 2014 35.57 35.63 35.52 35.58 87,857,856 -0.24(-0.67%)
Sep 10, 2014 35.63 35.88 35.55 35.82 71,458,272 -0.15(-0.42%)
Sep 09, 2014 36.20 36.28 35.82 35.97 106,914,344 -0.45(-1.24%)
Sep 08, 2014 36.72 36.75 36.35 36.42 62,479,820 -0.43(-1.18%)
Sep 05, 2014 36.61 36.86 36.51 36.86 65,981,128 +0.31(+0.86%)
Sep 04, 2014 36.76 36.83 36.45 36.54 51,847,836 -0.10(-0.26%)
Sep 03, 2014 36.78 36.81 36.57 36.64 64,317,704 +0.47(+1.31%)
Sep 02, 2014 36.21 36.22 36.08 36.16 59,874,812 -0.06(-0.16%)
Aug 29, 2014 36.31 36.22 36.22 36.22 49,502,584 -0.06(-0.16%)
Aug 28, 2014 36.16 36.32 36.12 36.28 47,471,296 -0.36(-0.99%)
Aug 27, 2014 36.53 36.64 36.45 36.64 42,595,148 +0.18(+0.51%)
Aug 26, 2014 36.31 36.48 36.29 36.45 57,125,260 +0.22(+0.60%)
Aug 25, 2014 36.07 36.25 36.03 36.24 39,796,948 +0.27(+0.74%)
Aug 22, 2014 36.11 36.14 35.85 35.97 57,221,080 -0.10(-0.27%)
Aug 21, 2014 36.14 36.19 36.02 36.07 44,135,068 -0.15(-0.42%)
Aug 20, 2014 36.12 36.28 36.06 36.22 38,428,788 -0.07(-0.20%)
Aug 19, 2014 36.16 36.31 36.14 36.29 41,789,688 +0.17(+0.47%)
Aug 18, 2014 35.96 36.12 35.88 36.12 47,722,472 +0.35(+0.97%)
Aug 15, 2014 35.96 36.03 35.61 35.78 82,114,816 -0.10(-0.27%)
Aug 14, 2014 35.84 35.94 35.82 35.87 41,242,888 +0.06(+0.16%)
Aug 13, 2014 35.91 35.98 35.72 35.82 61,570,316 +0.19(+0.54%)
Aug 12, 2014 35.44 35.63 35.40 35.63 45,811,444 +0.04(+0.11%)
Aug 11, 2014 35.30 35.62 35.28 35.59 62,107,268 +0.45(+1.28%)
Aug 08, 2014 34.97 35.19 34.83 35.14 66,696,412 +0.31(+0.90%)
Aug 07, 2014 35.04 35.06 34.68 34.82 96,741,640 -0.13(-0.38%)
Aug 06, 2014 35.01 35.15 34.92 34.95 79,073,224 -0.25(-0.70%)
Aug 05, 2014 35.38 35.48 35.09 35.20 82,514,128 -0.55(-1.53%)
Aug 04, 2014 35.58 35.83 35.43 35.75 53,025,776 +0.33(+0.93%)
Aug 01, 2014 35.33 35.51 35.09 35.42 135,353,808 +0.19(+0.55%)
Jul 31, 2014 35.42 35.49 35.10 35.22 108,928,360 -0.63(-1.75%)
Jul 30, 2014 36.18 36.21 35.68 35.85 67,402,048 -0.18(-0.49%)
Jul 29, 2014 36.28 36.28 36.00 36.03 44,441,100 -0.22(-0.60%)
Jul 28, 2014 36.04 36.26 35.98 36.24 47,576,372 +0.25(+0.69%)
Jul 25, 2014 35.97 36.04 35.88 36.00 42,806,772 -0.14(-0.40%)
Jul 24, 2014 36.03 36.17 35.99 36.14 39,192,140 +0.16(+0.45%)
Jul 23, 2014 36.03 36.03 35.90 35.98 33,991,056 +0.03(+0.09%)
Jul 22, 2014 36.01 36.04 35.93 35.95 54,073,160 +0.33(+0.93%)
Jul 21, 2014 35.32 35.69 35.30 35.62 69,647,488 +0.12(+0.34%)
Jul 18, 2014 35.45 35.58 35.32 35.50 64,532,200 +0.55(+1.56%)
Jul 17, 2014 35.37 35.43 34.89 34.95 83,342,688 -0.67(-1.87%)
Jul 16, 2014 35.71 35.75 35.57 35.62 32,619,566 +0.09(+0.25%)
Jul 15, 2014 35.59 35.63 35.36 35.53 47,259,396 -0.02(-0.07%)
Jul 14, 2014 35.49 35.56 35.42 35.55 28,783,146 +0.27(+0.77%)
Jul 11, 2014 35.18 35.34 35.15 35.28 39,912,496 -0.04(-0.11%)
Jul 10, 2014 35.00 35.33 34.91 35.32 54,354,892 -0.19(-0.54%)
Jul 09, 2014 35.33 35.55 35.29 35.51 37,187,888 +0.20(+0.56%)
Jul 08, 2014 35.45 35.47 35.24 35.31 36,487,684 -0.16(-0.45%)
Jul 07, 2014 35.42 35.50 35.35 35.47 33,525,384 -0.02(-0.07%)
Jul 03, 2014 35.21 35.50 35.50 35.50 33,125,422 +0.21(+0.59%)
Jul 02, 2014 35.22 35.30 35.20 35.29 44,615,152 +0.21(+0.60%)
Jul 01, 2014 35.01 35.11 34.99 35.08 52,470,612 +0.33(+0.95%)
Jun 30, 2014 34.86 34.90 34.73 34.75 42,607,996 -0.10(-0.28%)
Jun 27, 2014 34.77 34.87 34.66 34.85 27,355,266 +0.08(+0.23%)
Jun 26, 2014 34.82 34.82 34.64 34.77 27,211,994 +0.04(+0.12%)
Jun 25, 2014 34.67 34.76 34.56 34.73 44,710,996 +0.07(+0.21%)
Jun 24, 2014 34.76 35.00 34.58 34.65 61,929,180 -0.02(-0.05%)
Jun 23, 2014 34.72 34.73 34.55 34.67 34,571,836 -0.07(-0.21%)
Jun 20, 2014 34.69 34.76 34.61 34.74 46,072,524 -0.07(-0.21%)
Jun 19, 2014 34.90 34.96 34.71 34.81 60,801,712 -0.20(-0.57%)
Jun 18, 2014 34.55 35.04 34.44 35.01 77,903,632 +0.38(+1.11%)
Jun 17, 2014 34.58 34.64 34.48 34.63 43,902,592 +0.01(+0.02%)
Jun 16, 2014 34.68 34.71 34.52 34.62 40,174,872 -0.16(-0.46%)
Jun 13, 2014 34.64 34.81 34.57 34.78 34,549,556 +0.02(+0.05%)
Jun 12, 2014 34.99 35.02 34.65 34.76 50,487,208 -0.17(-0.48%)
Jun 11, 2014 34.84 34.99 34.84 34.93 55,737,204 -0.12(-0.34%)
Jun 10, 2014 34.91 35.08 34.86 35.05 39,268,956 +0.31(+0.90%)
Jun 06, 2014 34.68 34.82 34.62 34.74 56,963,784 +0.34(+1.00%)
Jun 05, 2014 34.35 34.45 34.21 34.40 51,352,724 +0.36(+1.05%)
Jun 04, 2014 34.00 34.10 33.94 34.04 32,134,816 -0.19(-0.56%)
Jun 03, 2014 34.08 34.33 34.07 34.23 47,672,144 +0.19(+0.56%)
Jun 02, 2014 34.08 34.15 34.01 34.04 42,057,672 +0.10(+0.31%)
May 30, 2014 34.19 34.23 33.86 33.93 90,532,448 -0.47(-1.37%)
May 29, 2014 34.40 34.46 34.31 34.41 36,316,480 +0.10(+0.28%)
May 28, 2014 34.29 34.38 34.17 34.31 56,005,880 +0.20(+0.58%)
May 27, 2014 34.26 34.32 34.00 34.11 50,350,484 -0.30(-0.86%)
May 23, 2014 34.42 34.41 34.41 34.41 69,535,248 +0.02(+0.05%)
May 22, 2014 34.39 34.43 34.33 34.39 35,969,048 +0.16(+0.46%)
May 21, 2014 34.15 34.25 34.13 34.23 59,820,144 +0.26(+0.77%)
May 20, 2014 34.12 34.20 33.88 33.97 79,881,664 -0.28(-0.81%)
May 19, 2014 34.20 34.29 34.17 34.25 38,627,676 +0.00(+0.00%)
May 16, 2014 34.09 34.29 33.99 34.25 88,297,656 +0.45(+1.32%)
May 15, 2014 34.07 34.08 33.68 33.80 69,655,864 -0.32(-0.93%)
May 14, 2014 34.07 34.23 34.02 34.12 69,546,744 +0.24(+0.71%)
May 13, 2014 33.81 34.02 33.76 33.88 66,882,300 +0.13(+0.38%)
May 12, 2014 33.68 33.78 33.55 33.75 79,448,776 +0.56(+1.68%)
May 09, 2014 33.28 33.36 33.15 33.19 55,111,732 -0.06(-0.17%)
May 08, 2014 33.42 33.53 33.25 33.25 62,449,280 -0.08(-0.24%)
May 07, 2014 33.06 33.34 33.00 33.33 54,024,976 +0.18(+0.53%)
May 06, 2014 33.03 33.34 33.02 33.15 51,612,252 +0.15(+0.46%)
May 05, 2014 32.95 33.03 32.86 33.00 33,718,628 -0.18(-0.55%)
May 02, 2014 32.94 33.28 32.91 33.19 79,041,416 +0.18(+0.56%)
May 01, 2014 32.92 33.08 32.76 33.00 39,069,728 +0.04(+0.12%)
Apr 30, 2014 32.77 32.96 32.73 32.96 61,503,996 -0.06(-0.19%)
Apr 29, 2014 32.92 33.15 32.90 33.03 89,247,496 +0.31(+0.95%)
Apr 28, 2014 32.59 32.83 32.44 32.71 80,053,656 +0.16(+0.49%)
Apr 25, 2014 32.57 32.58 32.33 32.55 91,049,240 -0.45(-1.35%)
Apr 24, 2014 32.99 33.01 32.72 33.00 49,284,756 +0.03(+0.10%)
Apr 23, 2014 33.05 33.07 32.78 32.97 73,100,240 -0.24(-0.72%)
Apr 22, 2014 33.34 33.38 33.19 33.21 53,570,484 -0.09(-0.26%)
Apr 21, 2014 33.46 33.46 33.21 33.30 36,721,784 -0.21(-0.62%)
Apr 17, 2014 33.23 33.50 33.50 33.50 87,715,368 +0.30(+0.91%)
Apr 16, 2014 32.95 33.23 32.87 33.20 80,327,168 +0.41(+1.26%)
Apr 15, 2014 33.08 33.11 32.38 32.79 194,701,568 -0.50(-1.51%)
Apr 14, 2014 33.46 33.47 33.12 33.29 55,775,020 -0.07(-0.21%)
Apr 11, 2014 33.13 33.41 33.12 33.36 95,688,312 +0.00(+0.00%)
Apr 10, 2014 33.71 33.83 33.32 33.36 93,756,016 -0.36(-1.06%)
Apr 09, 2014 33.50 33.87 33.28 33.72 89,734,840 +0.26(+0.76%)
Apr 08, 2014 33.54 33.70 33.35 33.46 133,942,520 +0.39(+1.17%)
Apr 07, 2014 32.97 33.17 32.89 33.08 75,845,024 +0.14(+0.42%)
Apr 04, 2014 33.38 33.60 32.89 32.94 160,246,576 -0.09(-0.27%)
Apr 03, 2014 33.00 33.05 32.70 33.03 106,065,096 -0.13(-0.38%)
Apr 02, 2014 32.96 33.19 32.91 33.15 55,022,512 +0.06(+0.19%)
Apr 01, 2014 33.02 33.09 32.89 33.09 82,086,480 +0.38(+1.17%)
Mar 31, 2014 32.69 32.90 32.67 32.71 93,482,504 +0.22(+0.66%)
Mar 28, 2014 32.52 32.71 32.45 32.49 84,592,200 +0.26(+0.79%)
Mar 27, 2014 31.94 32.28 31.92 32.24 89,646,224 +0.41(+1.30%)
Mar 26, 2014 32.03 32.13 31.81 31.82 114,359,320 +0.07(+0.23%)
Mar 25, 2014 31.71 31.87 31.61 31.75 116,744,504 +0.36(+1.14%)
Mar 24, 2014 31.37 31.46 31.17 31.39 66,592,556 +0.30(+0.97%)
Mar 21, 2014 31.10 31.46 31.05 31.09 109,048,520 +0.19(+0.62%)
Mar 20, 2014 30.55 30.96 30.44 30.90 75,900,512 +0.14(+0.44%)
Mar 19, 2014 31.21 31.35 30.62 30.76 120,282,464 -0.67(-2.13%)
Mar 18, 2014 31.07 31.45 31.05 31.43 85,291,104 +0.43(+1.39%)
Mar 17, 2014 30.90 31.07 30.90 31.00 72,086,960 +0.37(+1.22%)
Mar 14, 2014 30.51 30.80 30.51 30.62 80,987,768 +0.17(+0.55%)
Mar 13, 2014 31.09 31.10 30.33 30.46 99,964,360 -0.56(-1.80%)
Mar 12, 2014 30.77 31.05 30.67 31.02 70,949,744 +0.06(+0.21%)
Mar 11, 2014 31.35 31.45 30.87 30.95 91,126,288 -0.35(-1.12%)
Mar 10, 2014 31.31 31.32 31.04 31.30 72,406,968 -0.22(-0.68%)
Mar 07, 2014 31.78 31.80 31.33 31.52 83,465,184 -0.41(-1.27%)
Mar 06, 2014 31.77 32.08 31.76 31.92 107,842,056 +0.45(+1.42%)
Mar 05, 2014 31.36 31.53 31.30 31.48 53,735,200 +0.02(+0.08%)
Mar 04, 2014 31.53 31.57 31.32 31.45 78,995,560 +0.53(+1.70%)
Mar 03, 2014 30.88 31.06 30.70 30.93 123,917,120 -0.56(-1.77%)
Feb 28, 2014 31.73 31.77 31.28 31.49 110,643,048 -0.22(-0.68%)
Feb 27, 2014 31.39 31.76 31.33 31.70 85,194,016 +0.59(+1.90%)
Feb 26, 2014 31.26 31.33 30.98 31.11 73,700,560 +0.02(+0.08%)
Feb 25, 2014 31.38 31.45 31.00 31.09 96,565,952 -0.36(-1.14%)
Feb 24, 2014 31.39 31.73 31.38 31.45 73,726,184 +0.00(+0.00%)
Feb 21, 2014 31.40 31.57 31.33 31.45 83,894,080 +0.22(+0.69%)
Feb 20, 2014 31.09 31.30 30.90 31.23 89,033,992 +0.11(+0.36%)
Feb 19, 2014 31.22 31.47 31.05 31.12 127,170,072 -0.22(-0.69%)
Feb 18, 2014 31.61 31.68 31.32 31.33 86,336,240 -0.29(-0.93%)
Feb 14, 2014 31.46 31.63 31.63 31.63 87,528,784 +0.38(+1.23%)
Feb 13, 2014 30.76 31.27 30.76 31.25 63,209,080 +0.03(+0.10%)
Feb 12, 2014 31.41 31.57 31.12 31.22 86,134,496 +0.01(+0.03%)
Feb 11, 2014 30.71 31.27 30.70 31.21 116,804,624 +0.66(+2.17%)
Feb 10, 2014 30.75 30.78 30.41 30.55 85,733,088 -0.34(-1.11%)
Feb 07, 2014 30.95 31.04 30.72 30.89 100,757,504 +0.18(+0.57%)
Feb 06, 2014 30.30 30.76 30.30 30.71 119,496,536 +0.63(+2.09%)
Feb 05, 2014 30.07 30.27 29.87 30.08 103,911,520 -0.11(-0.37%)
Feb 04, 2014 30.08 30.38 30.00 30.19 174,203,152 +0.60(+2.02%)
Feb 03, 2014 30.19 30.24 29.55 29.60 154,291,680 -0.86(-2.83%)
Jan 31, 2014 30.05 30.52 29.97 30.46 128,308,816 +0.05(+0.16%)
Jan 30, 2014 30.56 30.63 30.30 30.41 105,547,312 +0.28(+0.93%)
Jan 29, 2014 30.17 30.47 29.98 30.13 177,816,144 -0.44(-1.43%)
Jan 28, 2014 30.58 30.70 30.47 30.57 107,781,552 +0.19(+0.63%)
Jan 27, 2014 30.54 30.60 30.12 30.38 148,600,848 -0.12(-0.39%)
Jan 24, 2014 30.90 30.93 30.47 30.50 159,435,504 -0.82(-2.62%)
Jan 23, 2014 31.72 31.72 31.10 31.32 137,825,744 -0.79(-2.46%)
Jan 22, 2014 31.95 32.12 31.81 32.11 70,447,224 +0.42(+1.33%)
Jan 21, 2014 31.90 31.94 31.55 31.69 57,902,456 -0.05(-0.15%)
Jan 17, 2014 31.88 31.73 31.73 31.73 76,847,992 -0.16(-0.50%)
Jan 16, 2014 32.03 32.11 31.82 31.89 71,015,176 -0.18(-0.55%)
Jan 15, 2014 32.08 32.15 32.00 32.07 59,072,908 -0.01(-0.02%)
Jan 14, 2014 31.91 32.17 31.77 32.08 95,079,504 +0.34(+1.08%)
Jan 13, 2014 32.18 32.22 31.65 31.73 77,530,696 -0.38(-1.19%)
Jan 10, 2014 31.74 32.24 31.73 32.12 138,232,848 +0.56(+1.77%)
Jan 09, 2014 31.62 31.68 31.31 31.56 93,281,424 -0.17(-0.53%)
Jan 08, 2014 31.88 31.91 31.63 31.73 78,940,368 -0.10(-0.33%)
Jan 07, 2014 31.86 31.97 31.73 31.83 71,890,088 +0.14(+0.43%)
Jan 06, 2014 31.87 31.87 31.69 31.69 69,777,152 -0.30(-0.95%)
Jan 03, 2014 32.21 32.22 31.85 32.00 104,798,816 -0.06(-0.17%)
Jan 02, 2014 32.70 32.71 32.02 32.05 173,598,464 -1.28(-3.84%)
Dec 31, 2013 33.16 33.33 33.33 33.33 48,699,912 +0.25(+0.76%)
Dec 30, 2013 32.99 33.13 32.95 33.08 49,561,276 +0.14(+0.44%)
Dec 27, 2013 32.77 32.95 32.72 32.94 44,752,228 +0.50(+1.55%)
Dec 26, 2013 32.58 32.63 32.42 32.44 31,020,212 -0.28(-0.85%)
Dec 24, 2013 32.67 32.76 32.65 32.71 23,082,666 +0.19(+0.59%)
Dec 23, 2013 32.55 32.67 32.46 32.52 70,536,952 +0.24(+0.74%)
Dec 20, 2013 32.33 32.50 32.25 32.28 108,699,752 -0.05(-0.15%)
Dec 19, 2013 32.36 32.46 32.08 32.33 88,754,448 -0.61(-1.84%)
Dec 18, 2013 32.52 33.24 32.01 32.94 135,375,952 +0.64(+1.99%)
Dec 17, 2013 32.54 32.54 32.27 32.30 67,497,800 -0.28(-0.86%)
Dec 16, 2013 32.57 32.81 32.53 32.58 75,344,864 +0.21(+0.65%)
Dec 13, 2013 32.38 32.45 32.23 32.37 78,793,656 +0.08(+0.24%)
Dec 12, 2013 32.34 32.41 32.14 32.29 78,364,304 -0.19(-0.58%)
Dec 11, 2013 32.96 32.97 32.44 32.48 94,419,008 -0.74(-2.21%)
Dec 10, 2013 33.03 33.24 33.02 33.21 55,954,824 +0.02(+0.05%)
Dec 09, 2013 33.24 33.39 33.16 33.20 70,984,480 +0.05(+0.14%)
Dec 06, 2013 32.98 33.27 32.89 33.15 95,538,736 +0.72(+2.22%)
Dec 05, 2013 32.52 32.73 32.41 32.43 71,773,392 -0.19(-0.58%)
Dec 04, 2013 32.45 32.71 32.28 32.62 78,921,640 -0.04(-0.12%)
Dec 03, 2013 32.65 32.88 32.43 32.66 136,798,096 -0.11(-0.34%)
Dec 02, 2013 33.35 33.40 32.71 32.77 85,932,184 -0.70(-2.10%)
Nov 29, 2013 33.39 33.56 33.32 33.47 52,919,192 +0.34(+1.03%)
Nov 27, 2013 33.05 33.20 32.92 33.13 57,465,072 +0.21(+0.65%)
Nov 26, 2013 32.80 33.02 32.71 32.92 48,029,800 +0.11(+0.34%)
Nov 25, 2013 33.22 33.23 32.78 32.81 72,749,280 -0.43(-1.28%)
Nov 22, 2013 33.02 33.28 32.96 33.24 62,938,008 +0.24(+0.72%)
Nov 21, 2013 32.93 33.05 32.82 33.00 65,015,100 -0.03(-0.10%)
Nov 20, 2013 33.52 33.57 32.97 33.03 79,245,176 -0.46(-1.37%)
Nov 19, 2013 33.79 33.84 33.45 33.49 75,293,208 -0.20(-0.60%)
Nov 18, 2013 33.83 34.06 33.69 33.69 101,765,768 +0.30(+0.90%)
Nov 15, 2013 33.14 33.54 33.10 33.39 119,020,336 +0.62(+1.91%)
Nov 14, 2013 32.27 32.78 32.18 32.77 110,933,168 +0.57(+1.78%)
Nov 12, 2013 32.37 32.41 31.96 32.19 102,928,056 -0.17(-0.54%)
Nov 11, 2013 32.50 32.56 32.29 32.37 74,002,856 -0.17(-0.51%)
Nov 08, 2013 32.41 32.55 32.21 32.53 100,163,400 -0.07(-0.22%)
Nov 07, 2013 33.27 33.28 32.53 32.60 119,466,352 -0.60(-1.81%)
Nov 06, 2013 33.35 33.39 33.18 33.20 77,618,896 +0.10(+0.31%)
Nov 05, 2013 33.35 33.39 33.08 33.10 92,731,336 -0.68(-2.01%)
Nov 04, 2013 33.64 33.79 33.63 33.78 44,485,240 +0.21(+0.62%)
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.