Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.66 46.66 46.27 46.35 218,282 -0.72(-1.53%)
Nov 26, 2014 46.88 47.07 47.07 47.07 173,921 +0.39(+0.84%)
Nov 25, 2014 46.96 46.99 46.65 46.68 286,925 -0.12(-0.25%)
Nov 24, 2014 46.96 46.96 46.65 46.79 650,961 -0.34(-0.71%)
Nov 21, 2014 47.11 47.22 47.01 47.13 623,890 +0.77(+1.65%)
Nov 20, 2014 46.35 46.46 46.31 46.36 320,412 +0.06(+0.14%)
Nov 19, 2014 46.37 46.52 46.14 46.30 929,040 -0.07(-0.15%)
Nov 18, 2014 46.35 46.50 46.28 46.37 876,304 +0.23(+0.49%)
Nov 17, 2014 46.03 46.18 46.03 46.14 138,411 -0.28(-0.61%)
Nov 14, 2014 46.10 46.44 46.10 46.42 413,617 +0.20(+0.44%)
Nov 13, 2014 46.39 46.41 46.13 46.22 118,085 +0.00(+0.00%)
Nov 12, 2014 46.34 46.45 46.19 46.22 553,215 -0.23(-0.49%)
Nov 11, 2014 46.44 46.50 46.30 46.45 113,909 +0.06(+0.13%)
Nov 10, 2014 46.64 46.74 46.35 46.39 185,056 +0.02(+0.03%)
Nov 07, 2014 46.20 46.43 46.20 46.37 445,696 +0.05(+0.12%)
Nov 06, 2014 46.57 46.65 46.31 46.32 190,952 -0.45(-0.97%)
Nov 05, 2014 46.83 46.83 46.55 46.77 252,140 -0.34(-0.73%)
Nov 04, 2014 47.14 47.15 46.89 47.11 186,751 -0.10(-0.22%)
Nov 03, 2014 47.32 47.40 47.13 47.21 117,709 -0.14(-0.30%)
Oct 31, 2014 47.40 47.54 47.29 47.36 412,056 +0.01(+0.02%)
Oct 30, 2014 47.09 47.43 47.00 47.35 389,248 +0.34(+0.72%)
Oct 29, 2014 47.27 47.39 46.82 47.01 299,475 +0.02(+0.05%)
Oct 28, 2014 46.82 47.08 46.78 46.99 237,645 +0.50(+1.08%)
Oct 27, 2014 46.20 46.49 46.60 46.49 323,205 -0.12(-0.25%)
Oct 24, 2014 46.54 46.75 46.42 46.60 215,218 +0.04(+0.08%)
Oct 23, 2014 46.52 46.71 46.52 46.57 424,954 +0.12(+0.25%)
Oct 22, 2014 46.70 46.74 46.35 46.45 424,491 -0.20(-0.44%)
Oct 21, 2014 46.42 46.79 46.42 46.65 273,387 +0.38(+0.83%)
Oct 20, 2014 46.05 46.31 46.05 46.27 216,752 +0.04(+0.08%)
Oct 17, 2014 46.21 46.42 46.08 46.23 342,914 +0.37(+0.80%)
Oct 16, 2014 45.24 46.17 45.24 45.86 2,122,844 -0.09(-0.19%)
Oct 15, 2014 45.78 46.01 45.11 45.95 294,921 -0.22(-0.47%)
Oct 14, 2014 46.21 46.44 46.18 46.17 630,451 +0.20(+0.44%)
Oct 13, 2014 46.21 46.51 45.96 45.96 297,930 +0.13(+0.29%)
Oct 10, 2014 46.32 46.39 45.77 45.83 180,465 -0.75(-1.61%)
Oct 09, 2014 47.03 47.14 46.47 46.58 585,677 -0.62(-1.31%)
Oct 08, 2014 46.75 47.28 46.38 47.20 464,594 +0.52(+1.12%)
Oct 07, 2014 46.93 46.96 46.64 46.68 1,709,633 -0.28(-0.60%)
Oct 06, 2014 46.93 47.08 46.88 46.96 948,509 +0.36(+0.77%)
Oct 03, 2014 46.46 46.68 46.28 46.60 436,737 +0.27(+0.57%)
Oct 02, 2014 46.14 46.57 45.87 46.33 498,103 +0.09(+0.20%)
Oct 01, 2014 46.65 46.76 46.10 46.24 790,495 -0.52(-1.12%)
Sep 30, 2014 46.60 46.81 46.55 46.76 244,195 +0.05(+0.12%)
Sep 29, 2014 46.66 46.78 46.39 46.71 1,418,533 -0.55(-1.16%)
Sep 26, 2014 47.11 47.36 47.09 47.25 131,463 +0.18(+0.38%)
Sep 25, 2014 47.43 47.43 47.01 47.07 175,465 -0.79(-1.65%)
Sep 24, 2014 47.53 47.97 47.43 47.86 237,972 +0.60(+1.27%)
Sep 23, 2014 47.40 47.49 47.19 47.26 234,223 -0.19(-0.40%)
Sep 22, 2014 47.80 47.80 47.28 47.45 170,801 -0.58(-1.20%)
Sep 19, 2014 48.40 48.40 47.93 48.03 133,464 -0.16(-0.32%)
Sep 18, 2014 48.27 48.32 48.15 48.18 185,675 +0.09(+0.20%)
Sep 17, 2014 48.40 48.44 48.02 48.09 146,189 -0.27(-0.57%)
Sep 16, 2014 47.97 48.59 47.86 48.36 177,011 +0.45(+0.93%)
Sep 15, 2014 47.96 48.01 47.79 47.92 116,641 -0.24(-0.50%)
Sep 12, 2014 48.29 48.44 48.04 48.16 111,244 -0.31(-0.65%)
Sep 11, 2014 48.54 48.66 48.44 48.47 877,412 -0.40(-0.82%)
Sep 10, 2014 48.68 48.94 48.63 48.87 162,917 -0.10(-0.21%)
Sep 09, 2014 49.09 49.25 48.80 48.97 149,886 -0.40(-0.81%)
Sep 08, 2014 49.69 49.80 49.26 49.37 74,773 -0.30(-0.61%)
Sep 05, 2014 49.51 49.74 49.43 49.68 110,372 +0.31(+0.63%)
Sep 04, 2014 49.55 49.79 49.38 49.37 374,443 -0.24(-0.49%)
Sep 03, 2014 49.74 49.74 49.51 49.61 209,036 +0.60(+1.23%)
Sep 02, 2014 49.04 49.04 48.97 49.01 356,316 +0.05(+0.10%)
Aug 29, 2014 49.11 48.96 48.96 48.96 141,823 -0.11(-0.22%)
Aug 28, 2014 49.00 49.23 48.93 49.07 177,680 -0.36(-0.73%)
Aug 27, 2014 49.41 49.43 49.23 49.43 73,429 +0.20(+0.40%)
Aug 26, 2014 49.15 49.25 49.07 49.23 91,339 +0.06(+0.13%)
Aug 25, 2014 49.13 49.17 48.97 49.17 201,404 +0.18(+0.37%)
Aug 22, 2014 49.08 49.15 48.91 48.99 262,381 -0.03(-0.06%)
Aug 21, 2014 49.05 49.11 49.00 49.02 106,183 -0.09(-0.18%)
Aug 20, 2014 48.94 49.13 48.94 49.11 704,907 -0.02(-0.05%)
Aug 19, 2014 49.08 49.17 49.06 49.13 102,919 +0.17(+0.35%)
Aug 18, 2014 48.82 48.97 48.66 48.96 140,022 +0.30(+0.61%)
Aug 15, 2014 48.74 48.84 48.47 48.66 165,606 -0.02(-0.03%)
Aug 14, 2014 48.70 48.83 48.67 48.68 285,583 +0.11(+0.23%)
Aug 13, 2014 48.50 48.69 48.47 48.57 110,646 +0.34(+0.70%)
Aug 12, 2014 48.15 48.29 48.09 48.23 343,778 +0.01(+0.02%)
Aug 11, 2014 48.03 48.23 48.03 48.22 153,138 +0.36(+0.75%)
Aug 08, 2014 47.58 47.89 47.57 47.86 372,799 +0.31(+0.66%)
Aug 07, 2014 47.80 47.80 47.38 47.55 188,051 -0.06(-0.13%)
Aug 06, 2014 47.67 47.74 47.56 47.61 309,627 -0.06(-0.13%)
Aug 05, 2014 47.92 47.95 47.55 47.68 251,648 -0.54(-1.12%)
Aug 04, 2014 48.07 48.27 47.81 48.22 262,677 +0.38(+0.80%)
Aug 01, 2014 47.48 47.90 47.48 47.83 364,297 +0.41(+0.86%)
Jul 31, 2014 47.69 48.10 47.33 47.43 469,572 -0.63(-1.32%)
Jul 30, 2014 48.26 48.33 47.90 48.06 469,017 -0.02(-0.03%)
Jul 29, 2014 48.33 48.33 48.07 48.07 221,895 -0.23(-0.47%)
Jul 28, 2014 48.22 48.41 47.97 48.30 154,467 +0.20(+0.41%)
Jul 25, 2014 48.12 48.21 47.98 48.11 59,802 -0.14(-0.29%)
Jul 24, 2014 48.19 48.31 48.15 48.25 120,351 +0.05(+0.11%)
Jul 23, 2014 48.33 48.34 48.15 48.19 67,182 -0.06(-0.13%)
Jul 22, 2014 48.22 48.34 48.21 48.25 329,156 +0.31(+0.65%)
Jul 21, 2014 47.69 47.96 47.50 47.94 92,320 +0.21(+0.44%)
Jul 18, 2014 47.72 47.79 47.50 47.73 76,718 +0.54(+1.14%)
Jul 17, 2014 47.55 47.70 47.16 47.19 190,466 -0.59(-1.23%)
Jul 16, 2014 47.83 48.04 47.77 47.78 140,215 +0.01(+0.02%)
Jul 15, 2014 47.86 47.87 47.58 47.77 143,384 -0.19(-0.39%)
Jul 14, 2014 47.86 47.96 47.81 47.96 210,526 +0.26(+0.54%)
Jul 11, 2014 47.60 47.74 47.54 47.70 75,735 +0.05(+0.12%)
Jul 10, 2014 47.34 47.66 47.24 47.64 289,402 -0.27(-0.55%)
Jul 09, 2014 47.66 47.92 47.63 47.91 315,757 +0.32(+0.67%)
Jul 08, 2014 47.69 47.70 47.50 47.59 167,451 -0.03(-0.07%)
Jul 07, 2014 47.59 47.62 47.47 47.62 117,297 +0.11(+0.23%)
Jul 03, 2014 47.32 47.51 47.51 47.51 259,476 +0.17(+0.36%)
Jul 02, 2014 47.38 47.50 47.28 47.34 268,888 +0.02(+0.05%)
Jul 01, 2014 47.35 47.35 47.20 47.32 591,026 +0.34(+0.73%)
Jun 30, 2014 47.23 47.24 46.92 46.97 858,714 -0.20(-0.41%)
Jun 27, 2014 47.01 47.17 46.93 47.17 258,790 +0.18(+0.38%)
Jun 26, 2014 47.05 47.14 46.84 46.99 114,120 +0.09(+0.20%)
Jun 25, 2014 46.69 46.89 46.68 46.89 129,066 +0.21(+0.46%)
Jun 24, 2014 46.87 47.04 46.63 46.68 148,420 -0.10(-0.21%)
Jun 23, 2014 46.77 46.83 46.68 46.78 146,036 -0.02(-0.03%)
Jun 20, 2014 46.68 46.84 46.66 46.80 149,340 +0.02(+0.05%)
Jun 19, 2014 46.89 46.89 46.65 46.77 171,144 -0.14(-0.30%)
Jun 18, 2014 46.51 46.97 46.33 46.91 174,963 +0.42(+0.90%)
Jun 17, 2014 46.51 46.51 46.37 46.50 184,124 -0.02(-0.05%)
Jun 16, 2014 46.64 46.72 46.45 46.52 169,494 -0.26(-0.55%)
Jun 13, 2014 46.69 46.80 46.59 46.77 64,804 +0.15(+0.32%)
Jun 12, 2014 46.82 46.89 46.54 46.63 184,895 -0.15(-0.33%)
Jun 11, 2014 46.84 46.85 46.70 46.78 102,515 -0.15(-0.33%)
Jun 10, 2014 46.86 46.96 46.72 46.94 104,600 +0.29(+0.63%)
Jun 06, 2014 46.56 46.72 46.43 46.64 800,490 +0.32(+0.68%)
Jun 05, 2014 46.22 46.40 46.20 46.33 151,470 +0.32(+0.71%)
Jun 04, 2014 46.11 46.12 45.88 46.00 203,789 -0.24(-0.52%)
Jun 03, 2014 46.04 46.34 46.00 46.24 171,090 +0.25(+0.54%)
Jun 02, 2014 46.16 46.16 45.99 45.99 91,980 -0.06(-0.13%)
May 30, 2014 46.43 46.43 46.02 46.06 216,833 -0.54(-1.16%)
May 29, 2014 46.53 46.62 46.46 46.60 192,388 +0.24(+0.52%)
May 28, 2014 46.27 46.47 46.21 46.36 281,564 +0.17(+0.37%)
May 27, 2014 46.41 46.42 45.99 46.19 1,115,895 -0.30(-0.65%)
May 23, 2014 46.56 46.49 46.49 46.49 125,009 +0.01(+0.02%)
May 22, 2014 46.35 46.49 46.35 46.48 52,906 +0.32(+0.70%)
May 21, 2014 45.99 46.17 45.90 46.16 120,807 +0.36(+0.78%)
May 20, 2014 45.89 46.15 45.72 45.80 284,111 -0.52(-1.12%)
May 19, 2014 46.29 46.36 46.16 46.32 69,382 +0.05(+0.10%)
May 16, 2014 45.94 46.28 45.94 46.27 69,752 +0.55(+1.20%)
May 15, 2014 45.89 45.97 45.59 45.72 148,320 -0.32(-0.70%)
May 14, 2014 45.99 46.14 45.97 46.05 170,247 +0.19(+0.42%)
May 13, 2014 45.70 45.92 45.70 45.85 119,734 +0.07(+0.15%)
May 12, 2014 45.59 45.79 45.53 45.79 150,717 +0.39(+0.85%)
May 09, 2014 45.48 45.48 45.29 45.40 66,516 +0.05(+0.10%)
May 08, 2014 45.41 45.58 45.34 45.35 148,821 -0.02(-0.05%)
May 07, 2014 45.15 45.40 45.04 45.38 210,187 +0.19(+0.41%)
May 06, 2014 44.93 45.38 44.89 45.19 87,567 +0.09(+0.19%)
May 05, 2014 45.14 45.19 45.00 45.10 122,014 -0.26(-0.58%)
May 02, 2014 45.14 45.47 45.11 45.37 122,279 +0.24(+0.53%)
May 01, 2014 44.97 45.22 44.97 45.13 196,829 +0.12(+0.27%)
Apr 30, 2014 44.73 45.03 44.71 45.00 127,898 +0.15(+0.34%)
Apr 29, 2014 44.80 45.05 44.58 44.85 90,729 +0.26(+0.59%)
Apr 28, 2014 44.48 44.66 44.31 44.59 304,155 +0.18(+0.40%)
Apr 25, 2014 44.57 44.64 44.25 44.41 252,004 -0.48(-1.07%)
Apr 24, 2014 44.91 44.91 44.56 44.89 206,673 +0.14(+0.31%)
Apr 23, 2014 45.06 45.06 44.64 44.75 630,342 -0.39(-0.86%)
Apr 22, 2014 45.03 45.22 45.03 45.14 133,537 +0.02(+0.03%)
Apr 21, 2014 45.25 45.25 45.03 45.12 120,582 -0.21(-0.46%)
Apr 17, 2014 45.14 45.33 45.33 45.33 142,996 +0.21(+0.46%)
Apr 16, 2014 44.83 45.14 44.81 45.12 181,871 +0.36(+0.79%)
Apr 15, 2014 44.98 45.04 44.28 44.77 374,292 -0.26(-0.57%)
Apr 14, 2014 45.18 45.27 44.92 45.02 1,104,521 -0.03(-0.07%)
Apr 11, 2014 44.90 45.09 44.83 45.05 1,283,363 +0.07(+0.15%)
Apr 10, 2014 45.25 45.50 44.94 44.98 262,049 -0.32(-0.72%)
Apr 09, 2014 45.11 45.41 44.84 45.31 270,506 +0.46(+1.03%)
Apr 08, 2014 44.74 45.08 44.70 44.84 269,284 +0.44(+0.99%)
Apr 07, 2014 44.37 44.53 44.24 44.40 164,472 +0.13(+0.30%)
Apr 04, 2014 44.58 44.94 44.21 44.27 510,970 -0.04(-0.09%)
Apr 03, 2014 44.39 44.41 43.99 44.31 2,398,269 -0.19(-0.43%)
Apr 02, 2014 44.46 44.57 44.37 44.50 1,990,911 -0.12(-0.26%)
Apr 01, 2014 44.49 44.63 44.43 44.62 255,123 +0.42(+0.94%)
Mar 31, 2014 44.22 44.39 44.17 44.20 402,790 +0.21(+0.47%)
Mar 28, 2014 44.02 44.23 43.88 43.99 142,604 +0.30(+0.69%)
Mar 27, 2014 43.03 43.71 43.03 43.69 191,885 +0.56(+1.29%)
Mar 26, 2014 43.35 43.42 43.10 43.13 192,810 -0.05(-0.13%)
Mar 25, 2014 42.94 43.26 42.94 43.19 303,497 +0.49(+1.14%)
Mar 24, 2014 42.69 42.83 42.52 42.70 120,302 +0.16(+0.38%)
Mar 21, 2014 42.42 42.99 42.42 42.54 374,413 +0.05(+0.13%)
Mar 20, 2014 42.22 42.54 42.00 42.49 560,527 +0.10(+0.24%)
Mar 19, 2014 42.88 42.96 42.21 42.38 411,083 -0.70(-1.61%)
Mar 18, 2014 42.77 43.12 42.77 43.08 700,607 +0.38(+0.89%)
Mar 17, 2014 42.62 42.80 42.62 42.70 269,102 +0.38(+0.89%)
Mar 14, 2014 42.32 42.55 42.27 42.32 186,508 +0.15(+0.35%)
Mar 13, 2014 42.76 42.78 42.05 42.18 307,889 -0.39(-0.93%)
Mar 12, 2014 42.28 42.57 42.16 42.57 330,709 +0.16(+0.38%)
Mar 11, 2014 42.87 43.01 42.39 42.41 218,659 -0.26(-0.60%)
Mar 10, 2014 42.76 42.76 42.42 42.66 389,078 -0.34(-0.79%)
Mar 07, 2014 43.37 43.37 42.80 43.00 272,597 -0.47(-1.08%)
Mar 06, 2014 43.23 43.65 43.17 43.47 423,914 +0.45(+1.04%)
Mar 05, 2014 42.83 43.06 42.68 43.03 287,479 +0.12(+0.27%)
Mar 04, 2014 42.96 43.06 42.84 42.91 1,716,251 +0.49(+1.15%)
Mar 03, 2014 42.40 42.52 42.20 42.42 277,196 -0.42(-0.97%)
Feb 28, 2014 42.93 43.05 42.59 42.84 383,977 +0.05(+0.11%)
Feb 27, 2014 42.43 42.90 42.43 42.79 395,780 +0.59(+1.39%)
Feb 26, 2014 42.41 42.41 42.05 42.21 362,001 +0.16(+0.39%)
Feb 25, 2014 42.35 42.46 42.00 42.05 265,261 -0.46(-1.07%)
Feb 24, 2014 42.45 42.75 42.43 42.50 252,631 +0.07(+0.16%)
Feb 21, 2014 42.44 42.60 42.32 42.43 768,206 +0.10(+0.24%)
Feb 20, 2014 42.04 42.40 42.01 42.33 302,334 +0.19(+0.46%)
Feb 19, 2014 42.20 42.51 42.10 42.14 244,740 -0.19(-0.46%)
Feb 18, 2014 42.54 42.60 42.33 42.33 310,808 -0.33(-0.78%)
Feb 14, 2014 42.45 42.66 42.66 42.66 427,438 +0.46(+1.10%)
Feb 13, 2014 41.77 42.26 41.73 42.20 495,148 +0.07(+0.16%)
Feb 12, 2014 42.26 42.44 42.05 42.13 421,587 +0.12(+0.28%)
Feb 11, 2014 41.44 42.12 41.44 42.01 613,328 +0.54(+1.30%)
Feb 10, 2014 41.74 41.74 41.31 41.47 398,947 -0.36(-0.85%)
Feb 07, 2014 41.67 41.98 41.66 41.83 302,648 +0.31(+0.74%)
Feb 06, 2014 41.13 41.61 41.11 41.52 321,595 +0.59(+1.43%)
Feb 05, 2014 40.99 41.11 40.69 40.93 348,797 -0.12(-0.30%)
Feb 04, 2014 40.92 41.26 40.74 41.06 818,010 +0.63(+1.57%)
Feb 03, 2014 41.30 41.41 40.39 40.42 735,243 -0.94(-2.26%)
Jan 31, 2014 41.04 41.48 40.99 41.36 1,962,287 -0.03(-0.07%)
Jan 30, 2014 41.57 41.70 41.30 41.39 831,600 +0.20(+0.49%)
Jan 29, 2014 41.40 41.53 40.99 41.19 365,279 -0.54(-1.30%)
Jan 28, 2014 41.70 41.81 41.59 41.73 306,353 +0.38(+0.92%)
Jan 27, 2014 41.70 41.75 41.15 41.35 1,103,109 -0.43(-1.02%)
Jan 24, 2014 42.32 42.45 41.77 41.77 738,613 -1.00(-2.35%)
Jan 23, 2014 43.20 43.30 42.59 42.78 485,355 -0.71(-1.63%)
Jan 22, 2014 43.35 43.55 43.25 43.49 954,284 +0.43(+1.00%)
Jan 21, 2014 43.52 43.52 42.92 43.06 468,367 -0.19(-0.43%)
Jan 17, 2014 43.28 43.24 43.24 43.24 364,157 -0.10(-0.23%)
Jan 16, 2014 43.45 43.55 43.27 43.34 425,570 -0.15(-0.36%)
Jan 15, 2014 43.62 43.58 43.47 43.50 278,668 -0.12(-0.28%)
Jan 14, 2014 43.47 43.66 43.24 43.62 325,312 +0.36(+0.84%)
Jan 13, 2014 43.64 43.76 43.22 43.26 435,162 -0.36(-0.81%)
Jan 10, 2014 43.35 43.76 43.25 43.61 421,839 +0.43(+1.00%)
Jan 09, 2014 43.21 43.28 42.88 43.18 1,172,479 -0.17(-0.39%)
Jan 08, 2014 43.58 43.58 43.25 43.35 363,648 -0.14(-0.32%)
Jan 07, 2014 43.63 43.65 43.33 43.49 314,118 +0.15(+0.36%)
Jan 06, 2014 43.68 43.73 43.34 43.34 376,566 -0.41(-0.94%)
Jan 03, 2014 44.03 44.05 43.59 43.74 449,651 -0.12(-0.26%)
Jan 02, 2014 44.50 44.50 43.80 43.86 562,692 -1.16(-2.57%)
Dec 31, 2013 44.57 45.02 45.02 45.02 325,075 +0.39(+0.88%)
Dec 30, 2013 44.42 44.81 44.42 44.63 505,337 +0.13(+0.30%)
Dec 27, 2013 44.38 44.57 44.26 44.49 317,967 +0.45(+1.02%)
Dec 26, 2013 44.01 44.17 43.95 44.05 465,558 -0.21(-0.47%)
Dec 24, 2013 44.04 44.29 43.91 44.26 481,019 +0.21(+0.47%)
Dec 23, 2013 44.05 44.29 43.89 44.05 753,089 +0.25(+0.58%)
Dec 20, 2013 44.01 44.05 43.77 43.79 1,444,318 -0.15(-0.35%)
Dec 19, 2013 44.09 44.10 43.74 43.95 533,548 -0.46(-1.04%)
Dec 18, 2013 43.88 44.76 43.41 44.41 525,436 +0.60(+1.38%)
Dec 17, 2013 44.03 44.09 43.81 43.81 388,694 -0.19(-0.43%)
Dec 16, 2013 43.87 44.22 43.87 44.00 489,806 +0.13(+0.30%)
Dec 13, 2013 44.21 44.21 43.77 43.87 467,051 +0.05(+0.12%)
Dec 12, 2013 43.84 44.17 43.71 43.81 496,665 -0.16(-0.36%)
Dec 11, 2013 44.55 44.65 43.93 43.97 517,009 -0.68(-1.52%)
Dec 10, 2013 44.67 44.70 44.51 44.65 675,993 -0.11(-0.24%)
Dec 09, 2013 44.71 44.88 44.71 44.76 285,234 +0.13(+0.29%)
Dec 06, 2013 44.65 44.86 44.40 44.63 210,450 +0.72(+1.65%)
Dec 05, 2013 44.19 44.26 43.90 43.90 732,964 -0.29(-0.65%)
Dec 04, 2013 44.17 44.41 43.92 44.19 1,484,155 -0.14(-0.33%)
Dec 03, 2013 44.41 44.76 44.23 44.34 1,269,315 -0.28(-0.63%)
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.