Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )

58.80 +0.19 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jul 29, 2022 47.75 48.22 47.70 48.22 328,640 +0.23(+0.48%)
Jul 28, 2022 47.64 47.99 47.37 47.98 479,197 +0.52(+1.10%)
Jul 27, 2022 46.91 47.54 46.82 47.46 365,893 +1.07(+2.31%)
Jul 26, 2022 46.61 46.72 46.30 46.39 338,423 -0.42(-0.91%)
Jul 25, 2022 46.72 46.88 46.68 46.82 242,020 +0.16(+0.35%)
Jul 22, 2022 46.88 47.03 46.49 46.65 259,262 -0.27(-0.58%)
Jul 21, 2022 46.45 46.92 46.45 46.92 434,232 +0.72(+1.57%)
Jul 20, 2022 46.20 46.34 46.01 46.20 712,069 -0.13(-0.29%)
Jul 19, 2022 46.06 46.36 46.05 46.34 261,232 +0.93(+2.04%)
Jul 18, 2022 45.86 45.95 45.35 45.41 197,481 +0.11(+0.23%)
Jul 15, 2022 45.05 45.36 44.83 45.30 547,245 +0.61(+1.36%)
Jul 14, 2022 44.44 44.76 44.07 44.70 710,721 -0.31(-0.69%)
Jul 13, 2022 44.45 45.19 44.45 45.00 1,636,161 -0.01(-0.02%)
Jul 12, 2022 44.96 45.27 44.91 45.01 821,670 -0.13(-0.28%)
Jul 11, 2022 45.24 45.35 44.98 45.14 241,290 -0.80(-1.74%)
Jul 08, 2022 45.71 46.08 45.60 45.94 257,058 +0.16(+0.36%)
Jul 07, 2022 45.51 46.00 45.51 45.78 543,359 +0.86(+1.91%)
Jul 06, 2022 44.76 45.03 44.52 44.92 579,774 -0.04(-0.09%)
Jul 05, 2022 44.51 44.96 44.33 44.96 286,224 -0.49(-1.08%)
Jul 01, 2022 45.25 45.45 44.97 45.45 411,452 -0.61(-1.32%)
Jun 30, 2022 45.52 46.14 45.40 46.06 1,857,285 -0.28(-0.60%)
Jun 29, 2022 46.47 46.71 46.27 46.34 422,004 -0.16(-0.35%)
Jun 28, 2022 47.14 47.21 46.46 46.50 677,155 -0.41(-0.86%)
Jun 27, 2022 46.90 47.09 46.75 46.90 915,373 -0.02(-0.04%)
Jun 24, 2022 46.21 46.92 46.21 46.92 702,060 +1.00(+2.18%)
Jun 23, 2022 46.04 46.10 45.61 45.92 610,566 -0.28(-0.61%)
Jun 22, 2022 46.18 46.53 46.07 46.20 379,936 -0.95(-2.00%)
Jun 21, 2022 47.16 47.32 47.10 47.15 250,568 +0.46(+0.99%)
Jun 17, 2022 46.61 46.88 46.40 46.68 370,583 -0.10(-0.21%)
Jun 16, 2022 46.75 47.00 46.48 46.78 385,301 -1.36(-2.82%)
Jun 15, 2022 47.75 48.50 47.38 48.14 304,036 +0.52(+1.09%)
Jun 14, 2022 47.77 47.86 47.38 47.62 280,109 +0.21(+0.45%)
Jun 13, 2022 47.80 47.88 47.25 47.41 573,190 -1.51(-3.09%)
Jun 10, 2022 49.25 49.28 48.81 48.92 331,378 -0.83(-1.67%)
Jun 09, 2022 50.49 50.50 49.69 49.75 915,992 -0.88(-1.74%)
Jun 08, 2022 50.91 51.01 50.53 50.63 941,269 -0.43(-0.84%)
Jun 07, 2022 50.68 51.09 50.68 51.06 251,279 -0.06(-0.11%)
Jun 06, 2022 51.79 51.91 51.07 51.12 638,510 -0.22(-0.43%)
Jun 03, 2022 51.70 51.70 51.24 51.34 287,964 -0.91(-1.74%)
Jun 02, 2022 51.77 52.30 51.51 52.24 499,876 +0.64(+1.24%)
Jun 01, 2022 52.20 52.21 51.41 51.60 397,589 -0.38(-0.73%)
May 31, 2022 52.46 52.47 51.92 51.99 294,958 +0.43(+0.83%)
May 27, 2022 51.21 51.56 51.21 51.56 445,644 +0.85(+1.68%)
May 26, 2022 50.11 50.83 50.11 50.71 298,926 +0.32(+0.64%)
May 25, 2022 49.70 50.47 49.68 50.38 163,063 +0.24(+0.48%)
May 24, 2022 50.09 50.28 49.62 50.14 165,859 -0.54(-1.07%)
May 23, 2022 50.55 50.83 50.37 50.69 361,978 +0.48(+0.95%)
May 20, 2022 50.45 50.51 49.53 50.21 631,707 +0.25(+0.50%)
May 19, 2022 49.40 50.14 49.40 49.96 489,354 +0.56(+1.14%)
May 18, 2022 50.33 50.37 49.30 49.40 286,721 -1.11(-2.19%)
May 17, 2022 50.43 50.50 50.17 50.50 237,787 +1.13(+2.28%)
May 16, 2022 49.21 49.58 49.20 49.38 337,847 -0.28(-0.56%)
May 13, 2022 49.06 49.65 48.99 49.65 485,912 +1.08(+2.22%)
May 12, 2022 48.52 48.95 48.17 48.58 976,468 -0.61(-1.24%)
May 11, 2022 49.69 49.92 49.09 49.19 442,749 -0.30(-0.60%)
May 10, 2022 49.98 50.11 49.22 49.48 366,798 -0.08(-0.15%)
May 09, 2022 50.11 50.17 49.48 49.56 372,771 -1.35(-2.65%)
May 06, 2022 51.00 51.15 50.46 50.91 349,453 -0.27(-0.52%)
May 05, 2022 52.06 52.06 50.75 51.17 485,452 -1.74(-3.29%)
May 04, 2022 51.83 52.93 51.55 52.91 434,026 +0.76(+1.47%)
May 03, 2022 52.08 52.18 51.90 52.15 515,893 +0.21(+0.40%)
May 02, 2022 52.07 52.07 51.30 51.94 347,008 -0.11(-0.22%)
Apr 29, 2022 52.74 52.95 51.99 52.05 243,894 -0.55(-1.05%)
Apr 28, 2022 52.25 52.73 51.78 52.61 406,721 +0.77(+1.49%)
Apr 27, 2022 51.78 52.08 51.56 51.83 308,116 +0.18(+0.35%)
Apr 26, 2022 52.44 52.54 51.62 51.65 490,766 -1.16(-2.19%)
Apr 25, 2022 52.49 52.84 52.17 52.81 472,725 -0.10(-0.20%)
Apr 22, 2022 53.63 53.69 52.90 52.91 569,130 -0.77(-1.44%)
Apr 21, 2022 54.64 54.65 53.59 53.69 241,623 -0.72(-1.32%)
Apr 20, 2022 54.52 54.52 54.19 54.40 474,931 +0.27(+0.49%)
Apr 19, 2022 53.91 54.17 53.76 54.13 417,696 -0.22(-0.40%)
Apr 18, 2022 54.19 54.57 54.19 54.35 281,132 -0.06(-0.11%)
Apr 14, 2022 55.01 55.01 54.36 54.41 297,866 -0.80(-1.45%)
Apr 13, 2022 54.79 55.23 54.79 55.21 661,156 +0.65(+1.19%)
Apr 12, 2022 55.09 55.13 54.48 54.56 890,006 -0.14(-0.26%)
Apr 11, 2022 55.05 55.05 54.65 54.71 197,347 -0.35(-0.63%)
Apr 08, 2022 55.24 55.33 54.97 55.06 192,271 -0.05(-0.10%)
Apr 07, 2022 54.99 55.29 54.78 55.11 254,457 -0.24(-0.43%)
Apr 06, 2022 55.64 55.64 55.06 55.35 435,240 -0.49(-0.87%)
Apr 05, 2022 56.53 56.53 55.72 55.83 292,918 -0.88(-1.55%)
Apr 04, 2022 56.57 56.74 56.44 56.71 286,641 +0.68(+1.21%)
Apr 01, 2022 56.05 56.08 55.70 56.03 418,547 +0.47(+0.84%)
Mar 31, 2022 55.83 55.95 55.55 55.57 629,119 -0.42(-0.75%)
Mar 30, 2022 56.15 56.27 55.87 55.99 545,203 -0.26(-0.46%)
Mar 29, 2022 56.24 56.28 55.90 56.24 521,095 +0.87(+1.57%)
Mar 28, 2022 55.18 55.39 54.97 55.38 243,259 -0.01(-0.02%)
Mar 25, 2022 55.40 55.51 55.05 55.39 335,567 -0.15(-0.28%)
Mar 24, 2022 55.24 55.63 55.08 55.54 289,415 +0.62(+1.13%)
Mar 23, 2022 54.98 55.30 54.87 54.92 583,052 -0.32(-0.57%)
Mar 22, 2022 55.00 55.32 55.00 55.23 500,530 +0.43(+0.78%)
Mar 21, 2022 54.78 54.90 54.54 54.80 495,110 -0.39(-0.71%)
Mar 18, 2022 54.55 55.27 54.40 55.19 314,024 +0.16(+0.30%)
Mar 17, 2022 54.62 55.06 54.51 55.03 573,962 +0.44(+0.80%)
Mar 16, 2022 53.66 54.62 53.53 54.59 1,487,690 +1.74(+3.29%)
Mar 15, 2022 52.31 52.92 52.20 52.85 972,909 +0.27(+0.51%)
Mar 14, 2022 53.08 53.22 52.38 52.59 688,522 -0.21(-0.40%)
Mar 11, 2022 53.71 53.81 52.72 52.80 241,627 -0.58(-1.09%)
Mar 10, 2022 53.40 53.48 53.02 53.38 200,521 -0.44(-0.82%)
Mar 09, 2022 53.32 53.93 53.09 53.82 162,698 +1.58(+3.02%)
Mar 08, 2022 52.00 52.76 51.79 52.24 385,356 +0.55(+1.07%)
Mar 07, 2022 53.09 53.09 51.60 51.69 665,830 -1.86(-3.48%)
Mar 04, 2022 53.69 53.90 53.28 53.55 586,986 -1.15(-2.10%)
Mar 03, 2022 55.39 55.39 54.47 54.70 494,653 -0.63(-1.14%)
Mar 02, 2022 54.92 55.39 54.64 55.33 844,001 +0.41(+0.75%)
Mar 01, 2022 55.39 55.80 54.58 54.92 324,498 -1.11(-1.98%)
Feb 28, 2022 55.47 56.03 55.14 56.03 771,110 -0.56(-1.00%)
Feb 25, 2022 56.00 56.63 56.01 56.59 1,286,606 +1.14(+2.05%)
Feb 24, 2022 54.09 55.64 53.72 55.45 633,374 -1.44(-2.53%)
Feb 23, 2022 57.84 57.84 56.84 56.89 194,659 -0.74(-1.28%)
Feb 22, 2022 57.65 57.90 57.22 57.63 554,310 -0.54(-0.94%)
Feb 18, 2022 58.17 0 -0.18(-0.31%)
Feb 17, 2022 58.86 58.86 58.33 58.36 348,791 -0.81(-1.37%)
Feb 16, 2022 58.77 59.40 58.66 59.17 277,144 +0.39(+0.67%)
Feb 15, 2022 58.39 58.87 58.28 58.78 305,176 +1.21(+2.11%)
Feb 14, 2022 57.79 57.79 57.25 57.56 596,807 -0.28(-0.48%)
Feb 11, 2022 58.64 58.86 57.73 57.84 274,049 -0.60(-1.03%)
Feb 10, 2022 58.54 59.21 58.41 58.44 353,062 -0.44(-0.75%)
Feb 09, 2022 58.57 58.89 58.50 58.88 528,521 +0.71(+1.21%)
Feb 08, 2022 57.69 58.20 57.65 58.17 185,445 +0.44(+0.76%)
Feb 07, 2022 57.55 57.96 57.47 57.73 493,265 +0.10(+0.17%)
Feb 04, 2022 57.34 57.85 57.20 57.64 262,161 +0.12(+0.22%)
Feb 03, 2022 57.52 57.69 57.36 57.52 413,409 -0.81(-1.39%)
Feb 02, 2022 58.37 58.42 57.95 58.33 466,208 +0.14(+0.25%)
Feb 01, 2022 58.09 58.21 57.60 58.18 1,501,898 +0.29(+0.49%)
Jan 31, 2022 57.09 57.96 57.90 391,620 +1.38(+2.45%)
Jan 28, 2022 56.38 56.52 55.85 56.51 211,798 +0.56(+1.01%)
Jan 27, 2022 56.69 56.70 55.92 55.95 1,284,405 -0.48(-0.85%)
Jan 26, 2022 57.26 57.41 56.25 56.43 357,505 -0.52(-0.91%)
Jan 25, 2022 56.77 57.19 56.29 56.94 385,879 +0.06(+0.10%)
Jan 24, 2022 56.82 56.91 55.58 56.88 1,151,780 -0.77(-1.34%)
Jan 21, 2022 58.27 58.30 57.65 57.66 429,624 -0.69(-1.18%)
Jan 20, 2022 58.88 59.22 58.30 58.35 350,243 -0.23(-0.39%)
Jan 19, 2022 58.84 58.84 58.57 58.58 313,745 +0.29(+0.49%)
Jan 18, 2022 58.72 58.72 58.25 58.29 390,580 -1.13(-1.90%)
Jan 14, 2022 59.42 0 -0.32(-0.53%)
Jan 13, 2022 60.16 60.21 59.65 59.73 407,554 -0.33(-0.56%)
Jan 12, 2022 59.80 60.10 59.71 60.07 785,446 +0.76(+1.29%)
Jan 11, 2022 58.70 59.33 58.55 59.30 404,296 +1.17(+2.00%)
Jan 10, 2022 58.16 58.20 57.75 58.14 362,699 -0.05(-0.08%)
Jan 07, 2022 58.09 58.24 57.75 58.18 289,695 +0.30(+0.51%)
Jan 06, 2022 57.89 58.08 57.69 57.89 520,082 +0.08(+0.13%)
Jan 05, 2022 58.58 58.72 57.78 57.81 320,231 -0.77(-1.32%)
Jan 04, 2022 58.57 58.82 58.48 58.58 259,895 +0.18(+0.31%)
Jan 03, 2022 58.30 58.44 58.09 58.40 344,274 +0.50(+0.86%)
Dec 31, 2021 58.05 58.24 57.88 57.91 215,128 -0.09(-0.15%)
Dec 30, 2021 57.96 58.08 57.90 57.99 337,949 +0.07(+0.12%)
Dec 29, 2021 58.00 58.03 57.79 57.92 449,675 -0.03(-0.05%)
Dec 28, 2021 58.11 58.11 57.94 57.95 293,552 +0.04(+0.07%)
Dec 27, 2021 57.68 57.94 57.63 57.91 399,176 +0.41(+0.71%)
Dec 23, 2021 57.42 57.59 57.25 57.50 355,158 +0.19(+0.33%)
Dec 22, 2021 56.88 57.32 56.81 57.31 264,473 +0.49(+0.86%)
Dec 21, 2021 56.60 56.84 56.45 56.83 593,328 +0.63(+1.12%)
Dec 20, 2021 56.13 56.27 55.87 56.20 258,425 -0.60(-1.06%)
Dec 17, 2021 56.95 57.02 56.67 56.80 492,815 -0.21(-0.37%)
Dec 16, 2021 57.08 57.30 56.80 57.01 1,569,604 +0.15(+0.27%)
Dec 15, 2021 56.55 56.95 56.14 56.85 1,092,290 +0.40(+0.71%)
Dec 14, 2021 56.48 56.66 56.23 56.45 446,805 -0.05(-0.08%)
Dec 13, 2021 57.02 57.07 56.48 56.50 179,349 -0.89(-1.56%)
Dec 10, 2021 57.43 57.43 57.24 57.40 890,901 +0.07(+0.12%)
Dec 09, 2021 57.47 57.49 57.26 57.33 216,351 -0.46(-0.80%)
Dec 08, 2021 57.62 57.83 57.51 57.79 590,383 +0.13(+0.23%)
Dec 07, 2021 57.42 57.72 57.41 57.66 909,910 +0.85(+1.49%)
Dec 06, 2021 56.77 56.92 56.49 56.81 592,599 +0.14(+0.25%)
Dec 03, 2021 57.13 57.13 56.37 56.67 468,768 -0.46(-0.81%)
Dec 02, 2021 56.88 57.27 56.88 57.13 350,936 +1.05(+1.86%)
Dec 01, 2021 56.76 57.11 56.05 56.09 144,274 +0.50(+0.90%)
Nov 30, 2021 55.76 56.07 55.66 55.59 382,583 -0.13(-0.24%)
Nov 29, 2021 55.98 55.99 55.49 55.72 531,695 +0.57(+1.02%)
Nov 26, 2021 55.60 55.77 54.95 55.15 235,237 -2.00(-3.49%)
Nov 24, 2021 57.05 57.24 56.94 57.15 265,881 -0.32(-0.56%)
Nov 23, 2021 57.32 57.52 57.28 57.47 245,810 +0.28(+0.49%)
Nov 22, 2021 57.61 57.74 57.19 57.19 237,072 -0.45(-0.78%)
Nov 19, 2021 57.83 57.89 57.61 57.64 324,813 -0.28(-0.49%)
Nov 18, 2021 57.87 57.93 57.88 57.92 152,185 -0.16(-0.28%)
Nov 17, 2021 58.32 58.35 58.01 58.08 143,355 -0.18(-0.31%)
Nov 16, 2021 58.35 58.39 58.16 58.26 157,606 -0.26(-0.45%)
Nov 15, 2021 58.80 58.80 58.50 58.53 362,151 -0.07(-0.11%)
Nov 12, 2021 58.60 58.67 58.45 58.59 848,380 +0.18(+0.31%)
Nov 11, 2021 58.41 58.65 58.38 58.41 865,492 +0.48(+0.83%)
Nov 10, 2021 58.39 57.93 1,391,913 -0.55(-0.93%)
Nov 09, 2021 58.82 58.86 58.39 58.48 243,533 -0.16(-0.27%)
Nov 08, 2021 58.43 58.70 58.43 58.64 148,088 +0.53(+0.91%)
Nov 05, 2021 58.10 58.16 57.91 58.11 128,318 +0.41(+0.70%)
Nov 04, 2021 57.76 57.80 57.47 57.71 415,652 -0.12(-0.21%)
Nov 03, 2021 57.44 57.90 57.26 57.83 208,232 +0.15(+0.26%)
Nov 02, 2021 57.60 57.79 57.56 57.68 300,904 +0.06(+0.10%)
Nov 01, 2021 57.44 57.63 57.27 57.62 144,290 +0.35(+0.61%)
Oct 29, 2021 57.31 57.34 57.00 57.27 339,326 -0.67(-1.15%)
Oct 28, 2021 57.78 57.98 57.78 57.94 253,471 -0.06(-0.10%)
Oct 27, 2021 58.28 58.30 57.94 58.00 184,693 -0.41(-0.71%)
Oct 26, 2021 58.67 58.41 152,646 +0.17(+0.29%)
Oct 25, 2021 58.11 58.28 57.92 58.24 633,030 +0.49(+0.85%)
Oct 22, 2021 57.88 58.05 57.48 57.75 115,048 -0.14(-0.24%)
Oct 21, 2021 58.10 58.10 57.65 57.90 1,433,889 -0.67(-1.14%)
Oct 20, 2021 58.60 58.66 58.41 58.56 545,370 -0.05(-0.08%)
Oct 19, 2021 58.44 58.69 58.38 58.61 396,287 +0.31(+0.53%)
Oct 18, 2021 58.16 58.38 58.03 58.30 95,826 -0.23(-0.39%)
Oct 15, 2021 58.32 58.58 58.18 58.53 213,139 +0.57(+0.98%)
Oct 14, 2021 57.90 57.98 57.75 57.96 414,552 +0.51(+0.89%)
Oct 13, 2021 57.21 57.49 57.05 57.45 158,165 +0.63(+1.11%)
Oct 12, 2021 57.03 57.06 56.81 56.82 157,104 -0.28(-0.49%)
Oct 11, 2021 57.30 57.49 57.09 57.10 153,939 -0.08(-0.13%)
Oct 08, 2021 57.28 57.28 57.02 57.18 289,577 -0.02(-0.03%)
Oct 07, 2021 57.08 57.38 57.03 57.20 289,751 +0.60(+1.07%)
Oct 06, 2021 56.34 56.70 56.00 56.59 326,984 -0.41(-0.73%)
Oct 05, 2021 56.89 57.23 56.82 57.01 391,584 +0.32(+0.57%)
Oct 04, 2021 57.19 57.19 56.46 56.69 300,283 -0.67(-1.17%)
Oct 01, 2021 57.16 57.45 56.85 57.36 326,503 +0.23(+0.40%)
Sep 30, 2021 57.51 57.56 57.04 57.13 5,314,702 +0.26(+0.46%)
Sep 29, 2021 57.27 57.30 56.85 56.87 322,448 -0.49(-0.85%)
Sep 28, 2021 57.80 57.80 57.13 57.36 1,016,139 -1.01(-1.73%)
Sep 27, 2021 58.22 58.47 58.04 58.37 403,917 +0.21(+0.36%)
Sep 24, 2021 58.19 58.28 58.10 58.16 379,156 -0.42(-0.72%)
Sep 23, 2021 58.42 58.71 58.36 58.58 575,198 +0.66(+1.14%)
Sep 22, 2021 57.75 58.30 57.75 57.92 275,876 +0.57(+0.99%)
Sep 21, 2021 57.39 57.50 57.14 57.36 362,211 +0.38(+0.66%)
Sep 20, 2021 57.03 57.12 56.54 56.98 692,763 -1.22(-2.09%)
Sep 17, 2021 58.53 58.55 58.08 58.20 128,183 -0.57(-0.96%)
Sep 16, 2021 58.76 58.81 58.45 58.76 195,732 -0.57(-0.95%)
Sep 15, 2021 59.12 59.33 58.97 59.33 143,575 +0.35(+0.59%)
Sep 14, 2021 59.28 59.28 58.88 58.98 129,683 -0.17(-0.29%)
Sep 13, 2021 59.04 59.22 58.90 59.15 216,166 +0.39(+0.66%)
Sep 10, 2021 59.15 59.17 58.71 58.76 113,784 -0.04(-0.06%)
Sep 09, 2021 58.71 58.91 58.52 58.80 449,586 +0.12(+0.21%)
Sep 08, 2021 59.08 59.08 58.56 58.68 88,248 -0.86(-1.44%)
Sep 07, 2021 59.46 59.65 59.44 59.53 130,875 -0.31(-0.52%)
Sep 03, 2021 59.68 59.88 59.64 59.85 130,218 +0.50(+0.84%)
Sep 02, 2021 59.52 59.59 59.22 59.35 115,288 -0.20(-0.33%)
Sep 01, 2021 59.31 59.69 59.31 59.54 166,995 +0.28(+0.48%)
Aug 31, 2021 59.35 59.37 59.17 59.26 236,695 +0.66(+1.13%)
Aug 30, 2021 58.71 58.76 58.49 58.60 144,702 +0.11(+0.19%)
Aug 27, 2021 57.90 58.49 57.79 58.49 421,214 +1.03(+1.79%)
Aug 26, 2021 57.64 57.65 57.26 57.46 143,947 -0.43(-0.75%)
Aug 25, 2021 57.66 57.96 57.61 57.90 110,083 +0.36(+0.62%)
Aug 24, 2021 57.33 57.69 57.31 57.54 243,887 +0.65(+1.14%)
Aug 23, 2021 56.72 57.01 56.66 56.89 343,478 +0.66(+1.17%)
Aug 20, 2021 55.78 56.27 55.69 56.23 263,309 +0.05(+0.08%)
Aug 19, 2021 55.90 56.31 55.81 56.18 399,613 -0.72(-1.26%)
Aug 18, 2021 57.22 57.44 56.89 56.90 251,765 -0.08(-0.13%)
Aug 17, 2021 57.08 57.21 56.70 56.97 2,341,755 -0.66(-1.14%)
Aug 16, 2021 57.62 57.70 57.43 57.63 773,412 -0.17(-0.29%)
Aug 13, 2021 57.71 57.84 57.47 57.80 853,959 -0.08(-0.13%)
Aug 12, 2021 58.07 58.07 57.70 57.88 728,896 -0.39(-0.66%)
Aug 11, 2021 58.28 58.30 58.04 58.26 445,580 +0.18(+0.31%)
Aug 10, 2021 58.17 58.22 58.04 58.08 209,866 -0.24(-0.40%)
Aug 09, 2021 58.52 58.52 58.29 58.32 186,985 -0.07(-0.11%)
Aug 06, 2021 58.55 58.55 58.27 58.38 247,993 -0.41(-0.71%)
Aug 05, 2021 58.87 59.01 58.79 58.80 140,122 +0.08(+0.14%)
Aug 04, 2021 58.82 58.98 58.57 58.71 216,975 +0.11(+0.19%)
Aug 03, 2021 58.15 58.65 57.97 58.60 184,435 +0.78(+1.35%)
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.