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 )

46.61 -0.09 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 33.24 33.64 33.18 33.36 105,828,176 -0.28(-0.82%)
Nov 29, 2010 33.50 33.70 33.16 33.64 107,956,272 +0.26(+0.78%)
Nov 26, 2010 33.54 33.71 33.38 33.38 81,055,696 -0.85(-2.47%)
Nov 24, 2010 33.99 34.22 34.22 34.22 84,949,144 +0.77(+2.31%)
Nov 23, 2010 33.64 33.70 33.38 33.45 116,467,136 -1.10(-3.17%)
Nov 22, 2010 34.47 34.70 34.14 34.55 62,811,328 -0.10(-0.30%)
Nov 19, 2010 34.46 34.68 34.26 34.65 64,663,964 +0.02(+0.06%)
Nov 18, 2010 34.47 34.70 34.45 34.63 104,683,392 +0.80(+2.38%)
Nov 17, 2010 33.76 34.00 33.70 33.82 107,855,160 +0.17(+0.51%)
Nov 16, 2010 34.20 34.24 33.54 33.65 183,340,112 -1.09(-3.14%)
Nov 15, 2010 34.75 34.93 34.54 34.74 65,214,436 +0.16(+0.47%)
Nov 12, 2010 34.93 35.11 34.43 34.58 119,209,456 -0.86(-2.42%)
Nov 11, 2010 35.43 35.46 35.24 35.43 64,979,428 +0.06(+0.17%)
Nov 10, 2010 35.72 35.84 35.29 35.37 88,998,248 -0.15(-0.42%)
Nov 09, 2010 36.16 36.22 35.40 35.52 74,296,024 -0.37(-1.02%)
Nov 08, 2010 35.84 36.01 35.75 35.89 49,806,240 -0.24(-0.66%)
Nov 05, 2010 36.01 36.21 35.98 36.13 72,189,328 -0.07(-0.19%)
Nov 04, 2010 35.92 36.19 35.89 36.19 112,170,576 +0.80(+2.27%)
Nov 03, 2010 35.25 35.41 34.82 35.39 126,342,872 +0.30(+0.85%)
Nov 02, 2010 35.05 35.20 34.98 35.09 64,881,660 +0.35(+1.01%)
Nov 01, 2010 34.71 34.92 34.55 34.74 63,579,180 +0.38(+1.11%)
Oct 29, 2010 34.20 34.37 34.14 34.36 51,083,548 +0.10(+0.28%)
Oct 28, 2010 34.36 34.39 34.08 34.26 61,646,324 +0.22(+0.63%)
Oct 27, 2010 34.14 34.14 33.73 34.05 94,545,080 -0.62(-1.78%)
Oct 25, 2010 34.71 34.93 34.64 34.67 72,416,392 +0.37(+1.09%)
Oct 22, 2010 34.40 34.43 34.18 34.29 57,507,528 +0.06(+0.17%)
Oct 21, 2010 34.45 34.64 33.89 34.23 114,588,240 -0.02(-0.07%)
Oct 20, 2010 34.00 34.48 33.97 34.26 83,605,688 +0.54(+1.59%)
Oct 19, 2010 34.03 34.14 33.58 33.72 120,941,200 -1.10(-3.17%)
Oct 18, 2010 34.54 34.87 34.48 34.82 69,661,024 +0.01(+0.04%)
Oct 15, 2010 35.03 35.04 34.55 34.81 112,716,320 -0.04(-0.12%)
Oct 14, 2010 34.88 35.01 34.67 34.85 68,125,672 -0.07(-0.20%)
Oct 13, 2010 34.67 35.02 34.67 34.92 92,870,984 +0.64(+1.87%)
Oct 12, 2010 34.11 34.35 33.92 34.28 85,394,424 -0.14(-0.41%)
Oct 11, 2010 34.38 34.49 34.29 34.42 43,508,032 -0.02(-0.07%)
Oct 08, 2010 34.44 34.49 33.94 34.44 72,486,360 +0.41(+1.20%)
Oct 07, 2010 34.41 34.42 33.86 34.03 6,177 -0.31(-0.89%)
Oct 06, 2010 34.34 34.44 34.27 34.34 67,569,656 -0.01(-0.04%)
Oct 05, 2010 33.99 34.42 33.95 34.35 2,542 +0.61(+1.81%)
Oct 04, 2010 33.82 33.91 33.58 33.74 66,916,184 -0.10(-0.31%)
Oct 01, 2010 33.85 33.90 33.60 33.85 93,542,328 +0.49(+1.47%)
Sep 30, 2010 33.40 33.52 33.12 33.35 81,205,048 +0.19(+0.58%)
Sep 29, 2010 33.07 33.31 33.02 33.16 78,268,312 +0.11(+0.34%)
Sep 28, 2010 32.85 33.11 32.59 33.05 805 +0.24(+0.73%)
Sep 27, 2010 32.85 32.94 32.76 32.81 54,119,556 -0.06(-0.19%)
Sep 24, 2010 32.67 32.89 32.67 32.87 77,757,272 +0.60(+1.85%)
Sep 23, 2010 32.28 32.61 32.19 32.27 134 -0.21(-0.64%)
Sep 22, 2010 32.52 32.71 32.39 32.48 61,189,744 +0.02(+0.07%)
Sep 21, 2010 32.57 32.65 32.27 32.46 536 -0.10(-0.30%)
Sep 20, 2010 32.28 32.59 32.18 32.56 72,300,600 +0.51(+1.58%)
Sep 17, 2010 32.05 32.27 32.01 32.05 53,849,200 -0.22(-0.67%)
Sep 15, 2010 32.10 32.29 32.01 32.27 55,177,008 +0.04(+0.14%)
Sep 14, 2010 32.15 32.43 32.02 32.22 520 -0.01(-0.05%)
Sep 13, 2010 32.09 32.27 32.06 32.24 84,977,528 +0.75(+2.39%)
Sep 10, 2010 31.38 31.54 31.34 31.48 44,612,792 +0.11(+0.35%)
Sep 09, 2010 31.52 31.54 31.22 31.37 134 +0.18(+0.58%)
Sep 08, 2010 31.09 31.32 31.04 31.19 54,512,988 +0.33(+1.08%)
Sep 07, 2010 31.12 31.14 30.84 30.86 60,683,964 -0.45(-1.45%)
Sep 03, 2010 31.32 31.42 31.15 31.31 65,391,172 +0.37(+1.18%)
Sep 02, 2010 30.84 31.01 30.73 30.95 671 +0.05(+0.17%)
Sep 01, 2010 30.39 30.91 30.37 30.90 111,993,392 +1.10(+3.68%)
Aug 31, 2010 29.78 29.96 29.60 29.80 244,165 +0.10(+0.35%)
Aug 30, 2010 29.98 30.11 29.70 29.70 70,302,104 -0.47(-1.56%)
Aug 27, 2010 30.07 30.17 29.48 30.17 103,363,936 +0.36(+1.20%)
Aug 26, 2010 29.82 29.99 29.47 29.81 43,359 +0.07(+0.25%)
Aug 25, 2010 29.59 29.82 29.29 29.73 845 -0.16(-0.55%)
Aug 24, 2010 29.93 30.05 29.66 29.90 1,342 -0.39(-1.28%)
Aug 23, 2010 30.63 30.74 30.27 30.28 60,090,500 -0.28(-0.90%)
Aug 20, 2010 30.54 30.58 30.31 30.56 72,663,520 -0.09(-0.29%)
Aug 19, 2010 30.90 30.98 30.46 30.65 76,145,848 -0.24(-0.77%)
Aug 18, 2010 30.84 31.04 30.69 30.89 51,018,868 -0.02(-0.07%)
Aug 17, 2010 30.90 31.08 30.78 30.91 402 +0.32(+1.05%)
Aug 16, 2010 30.29 30.62 30.22 30.59 46,512,056 +0.28(+0.93%)
Aug 13, 2010 30.31 30.41 30.18 30.31 38,489,392 +0.19(+0.64%)
Aug 12, 2010 29.81 30.23 29.78 30.11 58,952,068 +0.02(+0.07%)
Aug 11, 2010 30.43 30.43 30.04 30.09 64,886 -0.94(-3.03%)
Aug 10, 2010 31.02 31.28 30.86 31.03 35,143 -0.48(-1.54%)
Aug 09, 2010 31.56 31.58 31.41 31.51 36,309,596 +0.16(+0.52%)
Aug 06, 2010 31.35 31.43 30.99 31.35 88,230,344 -0.04(-0.14%)
Aug 05, 2010 31.31 31.44 31.19 31.39 58,590,724 -0.14(-0.45%)
Aug 04, 2010 31.50 31.61 31.29 31.54 13,683 +0.04(+0.14%)
Aug 03, 2010 31.39 31.61 31.24 31.49 805 -0.17(-0.54%)
Aug 02, 2010 31.42 31.73 31.34 31.66 93,460,408 +0.82(+2.66%)
Jul 30, 2010 30.81 30.94 30.37 30.84 72,854,960 +0.15(+0.49%)
Jul 29, 2010 30.96 31.03 30.46 30.69 66,560,648 +0.05(+0.17%)
Jul 28, 2010 30.63 30.83 30.53 30.64 1,744 -0.17(-0.56%)
Jul 27, 2010 31.04 31.07 30.66 30.81 85,587,976 -0.05(-0.17%)
Jul 26, 2010 30.60 30.90 30.48 30.87 87,031,728 +0.21(+0.68%)
Jul 23, 2010 30.37 30.69 30.17 30.66 88,155,112 +0.21(+0.69%)
Jul 22, 2010 30.07 30.50 30.04 30.45 5,850 +0.89(+3.02%)
Jul 21, 2010 29.99 30.01 29.41 29.55 88,599,616 -0.31(-1.02%)
Jul 20, 2010 28.98 29.90 28.97 29.86 1,029 +0.69(+2.35%)
Jul 19, 2010 29.07 29.24 28.87 29.17 62,705,540 +0.38(+1.32%)
Jul 16, 2010 28.79 29.44 28.74 28.79 133,552,336 -0.66(-2.23%)
Jul 15, 2010 29.69 29.75 29.32 29.45 89,607,608 -0.37(-1.25%)
Jul 14, 2010 29.69 29.90 29.58 29.82 3,221 -0.06(-0.20%)
Jul 13, 2010 29.79 29.98 29.72 29.88 5,068 +0.33(+1.11%)
Jul 12, 2010 29.66 29.83 29.41 29.55 71,416,848 -0.23(-0.76%)
Jul 09, 2010 29.78 29.81 29.40 29.78 58,763,424 +0.36(+1.23%)
Jul 08, 2010 29.33 29.45 29.04 29.42 2,013 +0.14(+0.48%)
Jul 07, 2010 28.61 29.29 28.58 29.28 14,885 +0.63(+2.21%)
Jul 06, 2010 28.85 29.09 28.36 28.65 805 +0.52(+1.85%)
Jul 02, 2010 28.12 28.28 27.89 28.12 85,710,216 +0.12(+0.43%)
Jul 01, 2010 28.00 28.04 27.39 28.00 152,138,320 +0.20(+0.72%)
Jun 30, 2010 28.13 28.38 27.73 27.80 44,316 -0.19(-0.67%)
Jun 29, 2010 27.96 28.41 27.86 27.99 161,633,856 -1.39(-4.72%)
Jun 25, 2010 29.38 29.45 28.88 29.38 81,419,392 +0.34(+1.18%)
Jun 24, 2010 29.42 29.42 28.92 29.03 134 -0.52(-1.76%)
Jun 23, 2010 29.69 29.71 29.24 29.55 6,711 +0.08(+0.26%)
Jun 22, 2010 30.00 30.14 29.40 29.48 7,375 -0.70(-2.33%)
Jun 21, 2010 30.31 30.44 29.83 30.18 130,685,296 +0.64(+2.15%)
Jun 18, 2010 29.55 29.70 29.37 29.55 87,339,208 +0.13(+0.45%)
Jun 17, 2010 29.64 29.65 29.17 29.41 2,330 -0.15(-0.50%)
Jun 16, 2010 29.24 29.69 29.20 29.56 86,347,712 +0.00(+0.00%)
Jun 15, 2010 29.01 29.60 28.90 29.56 9,252 +0.87(+3.02%)
Jun 14, 2010 29.04 29.23 28.62 28.69 113,485,288 +0.01(+0.03%)
Jun 11, 2010 28.12 28.71 28.12 28.69 89,850,888 +0.15(+0.52%)
Jun 10, 2010 28.15 28.58 28.11 28.54 6,484 +0.96(+3.49%)
Jun 09, 2010 27.84 28.21 27.43 27.58 118,831,904 -0.15(-0.53%)
Jun 08, 2010 27.41 27.76 27.07 27.72 1,803 +0.62(+2.29%)
Jun 07, 2010 27.64 27.75 27.08 27.10 110,972,760 -0.43(-1.56%)
Jun 04, 2010 27.53 28.21 27.45 27.53 147,201,712 -0.93(-3.28%)
Jun 03, 2010 28.83 28.87 28.18 28.46 95,216,968 -0.18(-0.65%)
Jun 02, 2010 28.65 28.67 27.85 28.65 140,170,032 +0.97(+3.49%)
Jun 01, 2010 27.91 28.44 27.67 27.68 21,186 -0.51(-1.82%)
May 28, 2010 28.20 28.56 28.06 28.20 152,990,592 -0.47(-1.65%)
May 27, 2010 28.09 28.72 27.89 28.67 198,865,648 +1.64(+6.05%)
May 26, 2010 27.33 27.77 26.97 27.04 3,310 -0.01(-0.05%)
May 25, 2010 26.25 27.10 26.06 27.05 37,836 -0.30(-1.08%)
May 24, 2010 27.66 27.85 27.31 27.35 122,871,456 -0.29(-1.04%)
May 21, 2010 26.43 27.67 26.40 27.64 228,959,632 +0.54(+1.99%)
May 20, 2010 26.75 27.43 26.65 27.10 44,536 -1.07(-3.81%)
May 19, 2010 28.05 28.35 27.65 28.17 175,161,104 -0.27(-0.96%)
May 18, 2010 29.34 29.45 28.35 28.44 13,981 -0.61(-2.10%)
May 17, 2010 29.16 29.36 28.42 29.05 137,430,704 -0.18(-0.61%)
May 14, 2010 29.23 29.65 28.94 29.23 152,795,888 -0.61(-2.06%)
May 13, 2010 30.12 30.29 29.82 29.84 96,781,448 -0.12(-0.40%)
May 12, 2010 30.00 30.17 29.90 29.96 99,896,592 +0.21(+0.70%)
May 11, 2010 30.13 30.20 29.74 29.75 17,313 -0.55(-1.81%)
May 10, 2010 30.03 30.37 29.97 30.30 253,904,400 +2.04(+7.20%)
May 07, 2010 28.39 28.75 27.57 28.26 258,437,088 +0.15(+0.53%)
May 06, 2010 28.13 29.43 27.07 28.12 1,215,118 -1.04(-3.58%)
May 05, 2010 29.40 29.80 29.09 29.16 178,345,520 -0.70(-2.33%)
May 04, 2010 30.63 30.65 29.77 29.86 26,339 -1.44(-4.59%)
May 03, 2010 31.23 31.40 31.01 31.29 64,382,332 +0.17(+0.55%)
Apr 30, 2010 31.48 31.60 31.09 31.12 104,761,032 -0.38(-1.20%)
Apr 29, 2010 31.28 31.54 31.20 31.50 94,463,176 +0.51(+1.65%)
Apr 28, 2010 31.09 31.13 30.56 30.99 93,201,352 +0.26(+0.86%)
Apr 27, 2010 31.51 31.59 30.66 30.73 7,563 -1.14(-3.59%)
Apr 26, 2010 32.07 32.12 31.82 31.87 62,581,860 +0.00(+0.00%)
Apr 23, 2010 31.60 31.91 31.45 31.87 87,455,176 +0.17(+0.54%)
Apr 22, 2010 31.28 31.73 31.08 31.70 98,349,096 +0.13(+0.42%)
Apr 21, 2010 31.61 31.65 31.28 31.57 135 -0.10(-0.33%)
Apr 20, 2010 31.30 31.72 31.42 31.67 22,456 +0.37(+1.18%)
Apr 19, 2010 31.05 31.37 30.83 31.30 120,840,032 -0.13(-0.40%)
Apr 16, 2010 32.01 32.06 31.28 31.42 192,526,288 -0.95(-2.93%)
Apr 15, 2010 32.34 32.55 32.31 32.37 58,725,672 -0.18(-0.55%)
Apr 14, 2010 32.41 32.58 32.26 32.55 58,042,624 +0.47(+1.48%)
Apr 13, 2010 32.05 32.11 31.76 32.08 63,599,208 -0.07(-0.21%)
Apr 12, 2010 32.16 32.32 32.14 32.14 58,853,988 -0.26(-0.80%)
Apr 09, 2010 32.27 34.53 32.22 32.40 63,032,696 +0.20(+0.61%)
Apr 08, 2010 31.88 32.24 31.72 32.20 70,372,480 +0.11(+0.35%)
Apr 07, 2010 32.24 32.32 31.92 32.09 75,181,056 -0.28(-0.87%)
Apr 06, 2010 32.15 32.45 32.13 32.37 58,000,080 +0.09(+0.28%)
Apr 05, 2010 32.15 32.38 32.08 32.28 85,979,072 +0.30(+0.93%)
Apr 01, 2010 31.63 31.99 31.99 31.99 130,090,864 +0.81(+2.61%)
Mar 31, 2010 30.98 31.25 30.97 31.17 71,420,000 +0.09(+0.29%)
Mar 30, 2010 31.04 31.17 30.88 31.08 68,000,216 +0.12(+0.38%)
Mar 29, 2010 30.74 30.98 30.67 30.97 78,314,776 +0.55(+1.80%)
Mar 26, 2010 30.52 30.63 30.16 30.42 94,309,096 +0.15(+0.49%)
Mar 25, 2010 30.35 30.71 30.21 30.27 97,820,712 -0.08(-0.27%)
Mar 24, 2010 30.48 30.61 30.35 30.35 87,934,712 -0.46(-1.49%)
Mar 23, 2010 30.63 30.83 30.49 30.81 68,271,920 +0.21(+0.70%)
Mar 22, 2010 30.17 30.63 30.10 30.60 77,737,760 +0.11(+0.36%)
Mar 19, 2010 30.94 30.99 30.44 30.48 89,168,088 -0.40(-1.29%)
Mar 18, 2010 31.06 31.11 30.74 30.88 99,790,272 -0.24(-0.76%)
Mar 17, 2010 31.09 31.27 30.99 31.12 97,306,048 +0.33(+1.08%)
Mar 16, 2010 30.50 30.80 30.38 30.79 78,911,432 +0.39(+1.29%)
Mar 15, 2010 30.25 30.43 30.22 30.40 58,854,376 -0.22(-0.73%)
Mar 12, 2010 30.86 30.87 30.53 30.62 66,139,236 -0.10(-0.34%)
Mar 11, 2010 30.54 30.75 30.37 30.72 57,311,864 +0.01(+0.02%)
Mar 10, 2010 30.57 30.84 30.50 30.71 99,978,160 +0.21(+0.70%)
Mar 09, 2010 30.20 30.64 30.19 30.50 90,202,880 +0.17(+0.56%)
Mar 08, 2010 30.37 30.48 30.29 30.33 76,626,128 +0.02(+0.07%)
Mar 05, 2010 29.94 30.31 29.83 30.31 105,635,024 +0.77(+2.61%)
Mar 04, 2010 29.72 29.75 29.35 29.54 82,514,096 -0.16(-0.52%)
Mar 03, 2010 29.81 30.06 29.58 29.69 92,932,008 +0.11(+0.38%)
Mar 02, 2010 29.62 29.83 29.49 29.58 89,653,280 +0.26(+0.88%)
Mar 01, 2010 29.18 29.40 29.11 29.32 98,831,784 +0.49(+1.69%)
Feb 26, 2010 28.58 28.89 28.40 28.83 88,809,280 +0.29(+1.01%)
Feb 25, 2010 28.10 28.60 27.95 28.55 99,500,888 -0.24(-0.83%)
Feb 24, 2010 28.70 28.92 28.53 28.78 98,693,448 +0.27(+0.96%)
Feb 23, 2010 29.02 29.18 28.49 28.51 139,439,216 -0.67(-2.31%)
Feb 22, 2010 29.32 29.34 29.09 29.18 76,269,208 +0.04(+0.13%)
Feb 19, 2010 29.06 29.33 28.98 29.15 104,399,472 -0.25(-0.86%)
Feb 18, 2010 29.06 29.50 29.01 29.40 83,176,712 +0.11(+0.38%)
Feb 17, 2010 29.40 29.43 29.10 29.29 85,976,336 +0.10(+0.36%)
Feb 16, 2010 28.88 29.20 28.68 29.18 98,900,200 +0.73(+2.58%)
Feb 12, 2010 28.23 28.45 28.45 28.45 85,194,488 -0.36(-1.26%)
Feb 11, 2010 28.26 28.84 28.03 28.81 121,883,248 +0.74(+2.64%)
Feb 10, 2010 28.15 28.34 27.76 28.07 114,369,928 -0.07(-0.26%)
Feb 09, 2010 27.92 28.40 27.70 28.15 180,166,016 +0.82(+3.01%)
Feb 08, 2010 27.52 27.74 27.25 27.32 106,327,104 -0.21(-0.75%)
Feb 05, 2010 27.84 27.68 26.78 27.53 224,169,424 -0.31(-1.12%)
Feb 04, 2010 28.68 28.72 27.83 27.84 178,042,816 -1.55(-5.26%)
Feb 03, 2010 29.34 29.47 29.06 29.39 86,908,712 +0.06(+0.20%)
Feb 02, 2010 29.15 29.39 28.88 29.33 117,268,432 +0.53(+1.84%)
Feb 01, 2010 28.60 29.12 28.58 28.80 110,637,056 +0.47(+1.66%)
Jan 29, 2010 28.98 29.06 28.18 28.33 205,008,704 -0.31(-1.09%)
Jan 28, 2010 29.10 29.22 28.39 28.64 132,529,648 -0.20(-0.69%)
Jan 27, 2010 28.71 28.95 28.41 28.84 123,797,384 -0.30(-1.04%)
Jan 26, 2010 28.96 29.31 26.50 29.15 121,377,520 -0.38(-1.30%)
Jan 25, 2010 29.70 29.84 29.36 29.53 116,430,648 +0.21(+0.73%)
Jan 22, 2010 29.77 29.86 29.26 29.32 146,160,608 -0.66(-2.22%)
Jan 21, 2010 30.75 30.85 29.96 29.98 156,859,136 -0.93(-3.02%)
Jan 20, 2010 31.17 31.17 30.66 30.91 106,653,144 -0.76(-2.41%)
Jan 19, 2010 31.14 31.68 31.14 31.68 77,823,016 +0.63(+2.03%)
Jan 15, 2010 31.32 31.05 31.05 31.05 103,609,128 -0.36(-1.16%)
Jan 14, 2010 31.47 31.54 31.36 31.41 71,467,792 -0.08(-0.25%)
Jan 13, 2010 31.52 31.60 31.20 31.49 64,909,596 +0.10(+0.31%)
Jan 12, 2010 31.54 31.60 31.23 31.40 89,044,288 -0.51(-1.60%)
Jan 11, 2010 32.16 32.17 31.75 31.91 57,486,800 -0.07(-0.21%)
Jan 08, 2010 31.74 31.99 31.63 31.97 55,561,796 +0.25(+0.79%)
Jan 07, 2010 31.71 31.81 31.54 31.72 56,483,476 -0.18(-0.58%)
Jan 06, 2010 31.88 32.04 31.83 31.91 68,463,080 +0.07(+0.21%)
Jan 05, 2010 31.76 31.95 31.65 31.84 67,823,048 +0.23(+0.73%)
Jan 04, 2010 31.22 31.63 31.20 31.61 95,610,456 +0.90(+2.92%)
Dec 31, 2009 30.81 30.71 30.71 30.71 49,316,544 +0.11(+0.34%)
Dec 30, 2009 30.51 30.62 30.44 30.61 41,330,716 +0.13(+0.43%)
Dec 29, 2009 30.66 30.67 30.43 30.48 42,656,416 -0.11(-0.36%)
Dec 28, 2009 30.68 30.71 30.45 30.59 36,956,596 +0.10(+0.34%)
Dec 24, 2009 30.43 30.51 30.34 30.48 26,618,450 +0.30(+1.00%)
Dec 23, 2009 30.09 30.30 29.89 30.18 66,187,524 +0.30(+0.99%)
Dec 22, 2009 29.71 29.88 29.66 29.88 83,301,800 +0.11(+0.38%)
Dec 21, 2009 29.62 29.90 29.55 29.77 74,826,728 +0.15(+0.50%)
Dec 18, 2009 29.65 29.73 29.36 29.62 84,236,952 +0.08(+0.27%)
Dec 17, 2009 29.87 29.93 29.54 29.54 105,331,080 -0.87(-2.87%)
Dec 16, 2009 30.47 30.71 30.31 30.42 62,600,724 +0.18(+0.58%)
Dec 15, 2009 30.23 30.51 30.20 30.24 64,081,128 -0.32(-1.03%)
Dec 14, 2009 30.51 30.61 30.50 30.56 73,856,600 +0.21(+0.68%)
Dec 11, 2009 30.39 30.42 30.16 30.35 56,566,248 +0.11(+0.36%)
Dec 10, 2009 30.22 30.35 30.04 30.24 58,754,856 +0.18(+0.59%)
Dec 09, 2009 29.93 30.09 29.73 30.06 84,950,592 +0.18(+0.61%)
Dec 08, 2009 30.15 30.16 29.80 29.88 103,662,696 -0.57(-1.86%)
Dec 07, 2009 30.51 30.76 30.42 30.45 106,779,888 -0.26(-0.86%)
Dec 04, 2009 31.03 31.21 30.31 30.71 148,052,624 +0.28(+0.92%)
Dec 03, 2009 30.89 31.06 30.38 30.43 89,051,088 -0.29(-0.93%)
Dec 02, 2009 30.62 30.95 30.59 30.72 87,532,056 +0.12(+0.41%)
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.