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 30, 2018 49.45 49.63 49.19 49.51 2,971,922 -0.02(-0.03%)
Nov 29, 2018 49.59 49.72 49.28 49.53 420,280 -0.27(-0.54%)
Nov 28, 2018 49.23 49.87 48.95 49.80 796,355 +0.86(+1.76%)
Nov 27, 2018 48.65 48.99 48.57 48.93 1,063,373 +0.11(+0.23%)
Nov 26, 2018 48.81 48.93 48.68 48.82 416,508 +0.57(+1.18%)
Nov 23, 2018 48.29 48.41 48.09 48.25 102,643 -0.19(-0.39%)
Nov 21, 2018 48.44 48.44 48.44 0 +0.53(+1.10%)
Nov 20, 2018 48.16 48.22 47.79 47.91 352,464 -0.67(-1.39%)
Nov 19, 2018 48.90 48.92 48.50 48.59 424,733 -0.48(-0.99%)
Nov 16, 2018 48.61 49.22 48.59 49.07 463,751 +0.20(+0.41%)
Nov 15, 2018 48.35 49.06 48.21 48.87 497,872 +0.71(+1.47%)
Nov 14, 2018 48.33 48.41 47.90 48.17 454,172 +0.16(+0.34%)
Nov 13, 2018 47.85 48.29 47.77 48.00 462,221 +0.56(+1.18%)
Nov 12, 2018 47.95 48.00 47.41 47.44 366,001 -0.60(-1.24%)
Nov 09, 2018 48.17 48.17 47.79 48.04 741,793 -0.55(-1.14%)
Nov 08, 2018 48.87 49.03 48.44 48.59 554,132 -0.69(-1.40%)
Nov 07, 2018 49.07 49.28 48.90 49.28 920,274 +0.67(+1.39%)
Nov 06, 2018 48.39 48.63 48.39 48.61 273,966 +0.10(+0.21%)
Nov 05, 2018 48.48 48.63 48.30 48.50 712,508 +0.09(+0.18%)
Nov 02, 2018 48.78 48.86 48.09 48.42 518,896 +0.03(+0.07%)
Nov 01, 2018 47.77 48.41 47.60 48.38 980,667 +0.92(+1.95%)
Oct 31, 2018 47.30 47.64 47.30 47.46 982,769 +0.55(+1.18%)
Oct 30, 2018 46.59 46.91 46.44 46.91 352,782 +0.69(+1.50%)
Oct 29, 2018 46.89 47.03 45.83 46.21 630,949 -0.50(-1.08%)
Oct 26, 2018 46.52 47.04 46.32 46.72 796,243 -0.40(-0.84%)
Oct 25, 2018 46.88 47.41 46.83 47.11 786,349 +0.66(+1.43%)
Oct 24, 2018 47.41 47.41 46.45 46.45 589,959 -1.07(-2.25%)
Oct 23, 2018 47.14 47.69 46.95 47.52 1,219,928 -0.53(-1.10%)
Oct 22, 2018 48.17 48.32 47.91 48.04 720,175 +0.35(+0.74%)
Oct 19, 2018 48.00 48.10 47.60 47.69 355,662 +0.41(+0.86%)
Oct 18, 2018 47.91 48.10 47.24 47.28 2,541,208 -1.02(-2.11%)
Oct 17, 2018 48.42 48.44 48.09 48.30 787,161 -0.30(-0.62%)
Oct 16, 2018 48.29 48.67 48.14 48.61 457,519 +0.79(+1.66%)
Oct 15, 2018 47.79 48.10 47.77 47.81 999,312 -0.25(-0.52%)
Oct 12, 2018 48.29 48.34 47.72 48.06 4,294,244 +0.56(+1.18%)
Oct 11, 2018 47.54 47.98 47.10 47.50 1,171,845 -0.30(-0.63%)
Oct 10, 2018 48.75 48.75 47.80 47.80 815,109 -1.05(-2.16%)
Oct 09, 2018 48.78 49.01 48.60 48.86 420,493 -0.17(-0.35%)
Oct 08, 2018 48.71 49.07 48.63 49.03 377,723 +0.01(+0.02%)
Oct 05, 2018 49.34 49.34 48.76 49.02 489,817 -0.24(-0.49%)
Oct 04, 2018 49.81 49.81 49.13 49.26 527,263 -0.84(-1.67%)
Oct 03, 2018 50.63 50.63 50.04 50.10 302,567 -0.52(-1.02%)
Oct 02, 2018 50.63 50.76 50.44 50.62 813,510 -0.58(-1.13%)
Oct 01, 2018 51.35 51.35 51.09 51.20 393,339 +0.01(+0.02%)
Sep 28, 2018 51.04 51.33 51.04 51.19 293,797 +0.07(+0.14%)
Sep 27, 2018 50.91 51.23 50.91 51.12 435,109 +0.28(+0.54%)
Sep 26, 2018 50.82 51.22 50.77 50.84 385,516 -0.03(-0.07%)
Sep 25, 2018 50.77 50.94 50.77 50.88 658,876 +0.18(+0.36%)
Sep 24, 2018 50.75 50.79 50.58 50.69 406,319 -0.41(-0.79%)
Sep 21, 2018 51.13 51.16 51.01 51.10 382,655 +0.10(+0.20%)
Sep 20, 2018 50.89 51.03 50.75 51.00 735,304 +0.32(+0.63%)
Sep 19, 2018 50.49 50.73 50.41 50.68 671,843 +0.45(+0.89%)
Sep 18, 2018 50.12 50.29 50.00 50.23 384,050 +0.39(+0.78%)
Sep 17, 2018 49.85 50.02 49.77 49.84 243,761 -0.33(-0.65%)
Sep 14, 2018 50.38 50.40 50.01 50.17 441,739 -0.16(-0.31%)
Sep 13, 2018 50.38 50.50 50.15 50.32 750,440 +0.43(+0.87%)
Sep 12, 2018 49.44 50.07 49.33 49.89 1,964,631 +0.22(+0.45%)
Sep 11, 2018 49.29 49.68 49.23 49.67 437,638 -0.02(-0.03%)
Sep 10, 2018 49.95 50.09 49.64 49.68 423,812 -0.28(-0.56%)
Sep 07, 2018 49.98 50.17 49.82 49.97 1,959,501 -0.03(-0.06%)
Sep 06, 2018 50.17 50.19 49.83 50.00 1,678,994 -0.04(-0.09%)
Sep 05, 2018 49.87 50.13 49.82 50.04 1,854,416 -0.42(-0.84%)
Sep 04, 2018 50.54 50.59 50.36 50.46 1,113,233 -0.61(-1.20%)
Aug 31, 2018 51.07 51.07 51.07 0 +0.22(+0.42%)
Aug 30, 2018 51.20 51.20 50.71 50.86 233,113 -0.85(-1.64%)
Aug 29, 2018 51.54 51.70 51.36 51.70 339,351 +0.09(+0.17%)
Aug 28, 2018 51.70 51.78 51.49 51.62 379,199 +0.04(+0.08%)
Aug 27, 2018 51.49 51.76 51.36 51.57 301,096 +0.47(+0.93%)
Aug 24, 2018 51.02 51.20 50.89 51.10 477,305 +0.47(+0.94%)
Aug 23, 2018 50.93 50.96 50.57 50.63 520,333 -0.28(-0.54%)
Aug 22, 2018 50.83 51.02 50.78 50.90 705,417 +0.16(+0.31%)
Aug 21, 2018 50.66 50.88 50.62 50.75 450,359 +0.49(+0.98%)
Aug 20, 2018 50.19 50.28 50.07 50.25 901,516 +0.10(+0.21%)
Aug 17, 2018 49.70 50.26 49.56 50.15 966,659 +0.36(+0.73%)
Aug 16, 2018 49.71 49.99 49.71 49.79 894,238 +0.47(+0.95%)
Aug 15, 2018 49.34 49.46 48.99 49.32 456,972 -0.99(-1.97%)
Aug 14, 2018 50.22 50.41 50.15 50.31 1,096,693 +0.23(+0.47%)
Aug 13, 2018 50.39 50.45 49.99 50.08 925,923 -0.69(-1.36%)
Aug 10, 2018 50.56 50.82 50.55 50.77 746,658 -0.55(-1.08%)
Aug 09, 2018 51.45 51.54 51.32 51.32 540,673 -0.04(-0.08%)
Aug 08, 2018 51.23 51.40 51.08 51.37 609,541 +0.12(+0.24%)
Aug 07, 2018 51.25 51.37 51.21 51.25 213,507 +0.35(+0.68%)
Aug 06, 2018 50.82 50.96 50.75 50.90 216,065 -0.22(-0.44%)
Aug 03, 2018 50.99 51.20 50.94 51.13 504,414 +0.21(+0.41%)
Aug 02, 2018 50.75 51.04 50.54 50.92 269,354 -0.45(-0.88%)
Aug 01, 2018 51.48 51.61 51.27 51.37 266,126 -0.31(-0.61%)
Jul 31, 2018 51.45 51.76 51.39 51.69 214,039 +0.40(+0.77%)
Jul 30, 2018 51.40 51.49 51.24 51.29 283,780 -0.06(-0.11%)
Jul 27, 2018 51.41 51.51 51.08 51.35 749,323 +0.19(+0.38%)
Jul 26, 2018 51.11 51.33 51.11 51.15 305,450 -0.35(-0.67%)
Jul 25, 2018 51.22 51.54 51.10 51.50 195,603 +0.42(+0.82%)
Jul 24, 2018 51.05 51.22 50.95 51.08 608,915 +0.44(+0.86%)
Jul 23, 2018 50.72 50.78 50.57 50.64 220,548 -0.24(-0.47%)
Jul 20, 2018 50.66 50.94 50.65 50.88 144,497 +0.57(+1.12%)
Jul 19, 2018 50.06 50.48 50.05 50.32 378,358 -0.45(-0.89%)
Jul 18, 2018 50.54 50.80 50.50 50.77 248,941 +0.04(+0.09%)
Jul 17, 2018 50.38 50.82 50.31 50.73 321,336 +0.22(+0.43%)
Jul 16, 2018 50.33 50.54 50.33 50.51 219,698 -0.09(-0.17%)
Jul 13, 2018 50.56 50.70 50.49 50.60 313,115 +0.03(+0.07%)
Jul 12, 2018 50.45 50.67 50.41 50.56 365,562 +0.61(+1.23%)
Jul 11, 2018 50.06 50.29 49.86 49.95 444,609 -0.59(-1.16%)
Jul 10, 2018 50.38 50.58 50.31 50.54 294,502 -0.04(-0.09%)
Jul 09, 2018 50.35 50.63 50.29 50.58 324,285 +0.73(+1.47%)
Jul 06, 2018 49.58 49.99 49.55 49.85 249,584 +0.41(+0.82%)
Jul 05, 2018 49.56 49.69 49.31 49.44 436,653 -0.10(-0.21%)
Jul 03, 2018 49.55 49.55 49.55 0 +0.02(+0.03%)
Jul 02, 2018 49.43 49.56 49.24 49.53 679,933 -0.40(-0.80%)
Jun 29, 2018 50.00 49.81 49.93 457,601 +0.56(+1.14%)
Jun 28, 2018 49.07 49.39 48.98 49.37 270,946 +0.14(+0.28%)
Jun 27, 2018 49.72 49.87 49.14 49.23 361,758 -0.68(-1.37%)
Jun 26, 2018 50.00 50.13 49.83 49.91 444,494 -0.12(-0.24%)
Jun 25, 2018 50.18 50.24 49.72 50.03 343,807 -0.38(-0.75%)
Jun 22, 2018 50.65 50.67 50.35 50.41 262,543 +0.44(+0.88%)
Jun 21, 2018 50.28 50.36 49.95 49.97 277,835 -0.67(-1.33%)
Jun 20, 2018 50.88 50.92 50.63 50.64 308,413 -0.03(-0.05%)
Jun 19, 2018 50.34 50.75 50.22 50.67 369,838 -0.47(-0.91%)
Jun 18, 2018 51.16 51.28 50.87 51.13 193,265 -0.47(-0.91%)
Jun 15, 2018 51.64 51.29 51.60 274,297 -0.34(-0.66%)
Jun 14, 2018 52.24 52.28 51.90 51.95 155,132 -0.25(-0.48%)
Jun 13, 2018 52.45 52.55 51.97 52.20 212,409 -0.28(-0.54%)
Jun 12, 2018 52.67 52.77 52.40 52.48 343,859 -0.05(-0.10%)
Jun 11, 2018 52.67 52.72 52.53 52.53 186,362 -0.04(-0.08%)
Jun 08, 2018 52.37 52.71 52.36 52.57 202,549 -0.09(-0.18%)
Jun 07, 2018 53.00 53.08 52.46 52.67 190,766 -0.38(-0.71%)
Jun 06, 2018 53.06 52.80 53.04 129,653 +0.56(+1.08%)
Jun 05, 2018 52.61 52.61 52.41 52.48 288,868 -0.17(-0.33%)
Jun 04, 2018 52.70 52.73 52.50 52.65 137,802 +0.18(+0.34%)
Jun 01, 2018 52.40 52.51 52.23 52.47 364,799 +0.36(+0.69%)
May 31, 2018 51.75 52.12 51.65 52.11 743,461 +0.40(+0.78%)
May 30, 2018 51.36 51.75 51.32 51.71 195,851 +0.20(+0.38%)
May 29, 2018 51.85 51.97 51.30 51.51 418,188 -0.89(-1.70%)
May 25, 2018 52.40 52.40 52.40 0 +0.28(+0.54%)
May 24, 2018 52.06 52.14 51.66 52.12 219,378 +0.05(+0.10%)
May 23, 2018 51.68 52.14 51.63 52.07 601,546 +0.00(+0.00%)
May 22, 2018 52.07 52.27 52.04 52.07 153,712 +0.07(+0.13%)
May 21, 2018 51.90 52.11 51.82 52.00 223,966 +0.32(+0.61%)
May 18, 2018 51.60 51.77 51.55 51.68 482,191 -0.21(-0.41%)
May 17, 2018 52.19 52.24 51.80 51.90 635,591 -0.62(-1.19%)
May 16, 2018 52.39 52.55 52.22 52.52 267,735 +0.52(+1.00%)
May 15, 2018 52.13 52.15 51.82 52.00 272,340 -0.66(-1.25%)
May 14, 2018 52.78 52.87 52.60 52.66 246,763 +0.28(+0.54%)
May 11, 2018 52.52 52.64 52.27 52.37 372,621 -0.05(-0.10%)
May 10, 2018 51.84 52.52 51.71 52.43 342,047 +0.84(+1.63%)
May 09, 2018 51.86 51.92 51.44 51.59 331,235 -0.18(-0.35%)
May 08, 2018 51.76 51.84 51.48 51.77 245,723 +0.12(+0.23%)
May 07, 2018 51.60 51.77 51.54 51.65 195,398 -0.24(-0.46%)
May 04, 2018 51.35 52.02 51.33 51.89 210,146 +0.11(+0.21%)
May 03, 2018 51.82 51.88 51.28 51.78 338,322 -0.19(-0.36%)
May 02, 2018 52.17 52.31 51.92 51.96 952,103 -0.22(-0.43%)
May 01, 2018 52.07 52.20 51.63 52.19 514,142 -0.14(-0.26%)
Apr 30, 2018 52.75 52.82 52.31 52.32 585,130 -0.30(-0.57%)
Apr 27, 2018 52.68 52.70 52.43 52.62 356,379 +0.07(+0.13%)
Apr 26, 2018 52.35 52.61 52.31 52.55 394,432 +0.33(+0.62%)
Apr 25, 2018 52.09 52.31 51.93 52.23 696,354 -0.06(-0.11%)
Apr 24, 2018 52.86 52.90 52.14 52.29 764,037 -0.33(-0.63%)
Apr 23, 2018 52.83 52.88 52.49 52.62 398,778 -0.26(-0.49%)
Apr 20, 2018 53.17 53.17 52.66 52.88 980,072 -0.39(-0.72%)
Apr 19, 2018 53.61 53.62 53.15 53.26 478,189 -0.25(-0.46%)
Apr 18, 2018 53.40 53.63 53.40 53.51 1,964,944 +0.09(+0.18%)
Apr 17, 2018 53.20 53.52 53.11 53.42 492,750 -0.11(-0.21%)
Apr 16, 2018 53.43 53.55 53.29 53.53 198,730 +0.01(+0.02%)
Apr 13, 2018 53.71 53.81 53.30 53.52 1,166,014 -0.35(-0.65%)
Apr 12, 2018 53.80 53.99 53.68 53.87 197,155 -0.02(-0.03%)
Apr 11, 2018 53.72 54.01 53.58 53.89 277,183 -0.06(-0.11%)
Apr 10, 2018 53.64 53.97 53.51 53.95 1,252,857 +0.88(+1.66%)
Apr 09, 2018 53.22 53.50 53.02 53.07 568,077 +0.37(+0.71%)
Apr 06, 2018 53.00 53.28 52.43 52.70 331,057 -0.76(-1.42%)
Apr 05, 2018 53.42 53.61 53.30 53.45 308,538 +0.01(+0.02%)
Apr 04, 2018 52.53 53.53 52.30 53.44 822,168 +0.03(+0.06%)
Apr 03, 2018 53.14 53.42 52.94 53.41 994,148 +0.73(+1.38%)
Apr 02, 2018 53.23 53.35 52.39 52.68 416,579 -0.67(-1.25%)
Mar 29, 2018 53.35 53.35 53.35 0 +0.89(+1.70%)
Mar 28, 2018 52.51 52.69 52.23 52.46 258,554 -0.04(-0.08%)
Mar 27, 2018 53.20 53.23 52.29 52.50 285,344 -0.64(-1.21%)
Mar 26, 2018 52.81 53.19 52.46 53.15 438,804 +1.32(+2.54%)
Mar 23, 2018 52.65 52.86 51.82 51.83 340,264 -0.71(-1.35%)
Mar 22, 2018 52.99 53.22 52.51 52.54 645,374 -1.23(-2.29%)
Mar 21, 2018 53.55 53.99 53.40 53.77 200,876 +0.15(+0.29%)
Mar 20, 2018 53.55 53.68 53.42 53.62 201,286 +0.48(+0.90%)
Mar 19, 2018 53.37 53.40 52.93 53.14 314,191 -0.40(-0.75%)
Mar 16, 2018 53.44 53.62 53.43 53.54 205,658 +0.05(+0.10%)
Mar 15, 2018 53.68 53.79 53.38 53.49 184,707 -0.05(-0.10%)
Mar 14, 2018 53.78 53.94 53.36 53.54 372,526 +0.06(+0.11%)
Mar 13, 2018 54.05 54.08 53.38 53.48 463,944 -0.35(-0.65%)
Mar 12, 2018 53.73 53.90 53.67 53.83 345,624 +0.14(+0.25%)
Mar 09, 2018 53.33 53.76 53.26 53.69 358,129 +0.77(+1.46%)
Mar 08, 2018 52.95 53.05 52.76 52.92 306,139 +0.02(+0.03%)
Mar 07, 2018 52.95 52.47 52.91 612,885 +0.13(+0.24%)
Mar 06, 2018 53.05 53.06 52.67 52.78 554,516 +0.29(+0.55%)
Mar 05, 2018 52.08 52.59 51.96 52.49 297,809 -0.03(-0.07%)
Mar 02, 2018 51.86 52.63 51.78 52.52 848,386 +0.25(+0.47%)
Mar 01, 2018 52.79 53.01 51.96 52.27 689,903 -0.11(-0.21%)
Feb 28, 2018 53.08 53.10 52.38 52.38 592,887 -0.57(-1.08%)
Feb 27, 2018 53.54 53.58 52.94 52.96 1,149,779 -0.95(-1.76%)
Feb 26, 2018 53.79 53.98 53.49 53.91 331,634 +0.21(+0.40%)
Feb 23, 2018 53.45 53.74 53.32 53.69 374,166 +0.74(+1.39%)
Feb 22, 2018 52.90 52.96 282,125 +0.06(+0.11%)
Feb 21, 2018 53.26 53.68 52.84 52.90 523,604 -0.05(-0.10%)
Feb 20, 2018 52.83 53.09 52.79 52.95 468,583 -0.45(-0.85%)
Feb 16, 2018 53.40 53.40 53.40 0 -0.05(-0.10%)
Feb 15, 2018 53.44 53.61 52.92 53.45 1,048,701 +0.62(+1.17%)
Feb 14, 2018 51.90 52.97 51.84 52.84 494,590 +0.83(+1.60%)
Feb 13, 2018 52.14 52.01 2,397,413 +0.17(+0.33%)
Feb 12, 2018 52.11 52.25 51.67 51.84 2,586,328 +0.26(+0.50%)
Feb 09, 2018 51.53 51.83 50.42 51.58 774,550 +0.57(+1.12%)
Feb 08, 2018 52.61 52.68 50.95 51.01 708,231 -1.59(-3.03%)
Feb 07, 2018 52.92 53.43 52.56 52.60 516,663 -0.81(-1.52%)
Feb 06, 2018 52.11 53.88 51.94 53.41 1,232,774 +0.65(+1.23%)
Feb 05, 2018 53.77 54.14 52.37 52.76 1,160,328 -1.09(-2.02%)
Feb 02, 2018 54.41 54.64 53.83 53.85 724,465 -0.89(-1.63%)
Feb 01, 2018 54.78 54.96 54.66 54.74 509,338 -0.44(-0.79%)
Jan 31, 2018 55.28 55.38 54.84 55.17 707,085 +0.42(+0.77%)
Jan 30, 2018 55.06 55.06 54.66 54.75 544,996 -0.68(-1.23%)
Jan 29, 2018 55.60 55.60 55.37 55.44 432,077 -0.59(-1.05%)
Jan 26, 2018 55.81 56.10 55.68 56.03 534,091 +0.49(+0.88%)
Jan 25, 2018 55.61 55.89 55.46 55.54 331,366 -0.08(-0.14%)
Jan 24, 2018 55.63 55.78 55.39 55.62 428,847 +0.33(+0.59%)
Jan 23, 2018 55.16 55.31 55.07 55.29 557,078 +0.11(+0.20%)
Jan 22, 2018 54.93 55.18 54.80 55.18 349,056 +0.31(+0.56%)
Jan 19, 2018 54.77 54.93 54.63 54.87 535,894 +0.36(+0.66%)
Jan 18, 2018 54.48 54.60 54.39 54.51 565,160 +0.03(+0.06%)
Jan 17, 2018 54.27 54.59 54.17 54.48 316,770 +0.50(+0.94%)
Jan 16, 2018 54.22 54.38 53.87 53.98 368,080 -0.15(-0.27%)
Jan 12, 2018 54.12 54.12 54.12 0 +0.37(+0.68%)
Jan 11, 2018 53.49 53.80 53.48 53.75 502,760 +0.35(+0.66%)
Jan 10, 2018 53.50 53.40 427,830 -0.15(-0.27%)
Jan 09, 2018 53.61 53.67 53.38 53.55 595,585 -0.08(-0.14%)
Jan 08, 2018 53.53 53.66 53.52 53.62 502,566 +0.07(+0.13%)
Jan 05, 2018 53.30 53.56 53.27 53.56 422,616 +0.35(+0.66%)
Jan 04, 2018 53.05 53.26 53.05 53.20 468,640 +0.19(+0.36%)
Jan 03, 2018 52.79 53.06 52.79 53.02 727,580 +0.27(+0.52%)
Jan 02, 2018 52.56 52.77 52.55 52.74 498,874 +0.74(+1.43%)
Dec 29, 2017 52.00 52.00 52.00 0 +0.20(+0.38%)
Dec 28, 2017 51.90 51.96 51.74 51.80 193,113 +0.26(+0.50%)
Dec 27, 2017 51.48 51.60 51.44 51.54 409,127 +0.09(+0.18%)
Dec 26, 2017 51.41 51.48 51.30 51.45 374,971 -0.06(-0.12%)
Dec 22, 2017 51.36 51.52 51.30 51.51 219,053 +0.40(+0.79%)
Dec 21, 2017 51.13 51.25 51.10 51.11 295,753 +0.22(+0.44%)
Dec 20, 2017 51.05 51.09 50.88 50.89 402,231 +0.05(+0.10%)
Dec 19, 2017 51.11 51.62 50.75 50.83 447,900 -0.23(-0.46%)
Dec 18, 2017 50.93 51.16 50.91 51.07 784,640 +0.51(+1.00%)
Dec 15, 2017 50.61 50.66 50.40 50.56 305,411 +0.05(+0.10%)
Dec 14, 2017 50.65 50.76 50.51 50.51 329,366 -0.17(-0.33%)
Dec 13, 2017 50.46 50.86 50.36 50.68 206,192 +0.56(+1.11%)
Dec 12, 2017 50.08 50.16 49.99 50.13 282,133 -0.19(-0.37%)
Dec 11, 2017 50.26 50.34 50.23 50.31 658,982 +0.25(+0.50%)
Dec 08, 2017 50.00 50.08 49.84 50.06 341,911 +0.40(+0.81%)
Dec 07, 2017 49.41 49.75 49.41 49.65 392,088 +0.24(+0.49%)
Dec 06, 2017 49.38 49.53 49.33 49.41 281,084 -0.43(-0.86%)
Dec 05, 2017 49.88 50.08 49.81 49.84 368,810 +0.34(+0.68%)
Dec 04, 2017 50.08 50.19 49.50 49.50 296,002 -0.30(-0.61%)
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.