GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.98 29.22 28.97 29.15 138,277 +0.15(+0.53%)
Jul 30, 2018 29.09 29.12 28.91 29.00 99,914 -0.09(-0.32%)
Jul 27, 2018 29.12 29.23 28.96 29.09 115,601 +0.08(+0.27%)
Jul 26, 2018 29.08 29.15 28.98 29.02 117,493 -0.33(-1.11%)
Jul 25, 2018 29.06 29.34 28.99 29.34 129,691 +0.45(+1.54%)
Jul 24, 2018 28.96 29.07 28.86 28.90 211,140 +0.32(+1.11%)
Jul 23, 2018 28.60 28.60 28.48 28.58 188,683 -0.21(-0.72%)
Jul 20, 2018 28.60 28.79 28.60 28.78 144,594 +0.46(+1.62%)
Jul 19, 2018 28.28 28.46 28.19 28.32 120,551 -0.44(-1.54%)
Jul 18, 2018 28.64 28.78 28.53 28.77 226,168 -0.02(-0.06%)
Jul 17, 2018 28.50 28.84 28.50 28.78 165,549 +0.15(+0.54%)
Jul 16, 2018 28.66 28.74 28.58 28.63 131,118 -0.20(-0.69%)
Jul 13, 2018 28.70 28.84 28.62 28.83 136,478 +0.06(+0.21%)
Jul 12, 2018 28.71 28.84 28.67 28.77 53,560 +0.36(+1.27%)
Jul 11, 2018 28.56 28.59 28.28 28.41 127,245 -0.51(-1.75%)
Jul 10, 2018 28.86 28.91 28.70 28.91 162,443 -0.05(-0.18%)
Jul 09, 2018 28.80 28.97 28.74 28.96 77,143 +0.43(+1.51%)
Jul 06, 2018 28.20 28.60 28.20 28.54 115,428 +0.40(+1.44%)
Jul 05, 2018 28.20 28.24 28.03 28.13 121,445 -0.05(-0.17%)
Jul 03, 2018 28.18 28.18 28.18 0 -0.01(-0.04%)
Jul 02, 2018 28.06 28.20 27.99 28.19 237,121 -0.31(-1.09%)
Jun 29, 2018 28.42 28.57 28.42 28.50 115,970 +0.42(+1.50%)
Jun 28, 2018 27.88 28.09 27.81 28.08 162,665 +0.15(+0.55%)
Jun 27, 2018 28.39 28.41 27.85 27.93 320,670 -0.55(-1.93%)
Jun 26, 2018 28.60 28.67 28.46 28.48 204,953 -0.15(-0.51%)
Jun 25, 2018 28.75 28.75 28.36 28.62 131,369 -0.36(-1.24%)
Jun 22, 2018 29.09 29.12 28.89 28.98 65,629 +0.30(+1.04%)
Jun 21, 2018 28.92 28.92 28.67 28.68 90,713 -0.36(-1.24%)
Jun 20, 2018 29.22 29.29 29.03 29.04 120,769 +0.08(+0.27%)
Jun 19, 2018 28.82 29.02 28.68 28.96 274,606 -0.31(-1.06%)
Jun 18, 2018 29.21 29.30 29.07 29.28 182,479 -0.47(-1.57%)
Jun 15, 2018 29.74 29.28 29.74 619,631 +0.01(+0.03%)
Jun 14, 2018 30.02 30.07 29.73 29.73 107,027 -0.16(-0.54%)
Jun 13, 2018 30.20 30.25 29.82 29.90 170,004 -0.22(-0.74%)
Jun 12, 2018 30.22 30.27 30.04 30.12 395,748 -0.03(-0.11%)
Jun 11, 2018 30.26 30.30 30.14 30.15 73,967 -0.13(-0.42%)
Jun 08, 2018 30.09 30.32 29.95 30.28 118,085 +0.06(+0.20%)
Jun 07, 2018 30.54 30.54 30.04 30.22 59,895 -0.37(-1.20%)
Jun 06, 2018 30.60 30.36 30.59 54,023 +0.39(+1.30%)
Jun 05, 2018 30.31 30.33 30.16 30.19 264,905 -0.18(-0.59%)
Jun 04, 2018 30.30 30.47 30.30 30.37 144,589 +0.26(+0.87%)
Jun 01, 2018 30.02 30.15 29.97 30.11 187,804 +0.34(+1.13%)
May 31, 2018 29.70 29.84 29.61 29.78 138,979 +0.06(+0.20%)
May 30, 2018 29.58 29.74 29.41 29.72 908,040 +0.06(+0.20%)
May 29, 2018 29.84 29.97 29.49 29.66 1,732,794 -0.52(-1.73%)
May 25, 2018 30.18 30.18 30.18 0 +0.09(+0.28%)
May 24, 2018 30.18 30.18 29.84 30.09 87,911 -0.24(-0.79%)
May 23, 2018 30.04 30.33 29.97 30.33 143,161 +0.02(+0.06%)
May 22, 2018 30.37 30.48 30.31 30.31 125,895 +0.12(+0.40%)
May 21, 2018 30.28 30.32 30.10 30.19 88,759 +0.13(+0.43%)
May 18, 2018 30.04 30.17 29.96 30.07 95,288 -0.24(-0.79%)
May 17, 2018 30.39 30.45 30.21 30.31 248,224 -0.41(-1.34%)
May 16, 2018 30.55 30.76 30.55 30.72 105,398 +0.43(+1.41%)
May 15, 2018 30.37 30.37 30.16 30.29 667,246 -0.61(-1.96%)
May 14, 2018 30.96 31.06 30.86 30.90 178,667 +0.04(+0.14%)
May 11, 2018 30.96 31.01 30.76 30.85 123,575 +0.00(+0.00%)
May 10, 2018 30.64 30.94 30.49 30.85 114,892 +0.56(+1.83%)
May 09, 2018 30.37 30.40 30.19 30.30 162,545 -0.03(-0.08%)
May 08, 2018 30.23 30.37 30.08 30.32 80,407 +0.18(+0.60%)
May 07, 2018 30.11 30.33 30.11 30.14 229,279 -0.15(-0.48%)
May 04, 2018 29.88 30.41 29.86 30.29 77,562 +0.14(+0.45%)
May 03, 2018 30.21 30.24 29.78 30.15 173,009 -0.09(-0.31%)
May 02, 2018 30.53 30.53 30.24 30.25 107,844 -0.24(-0.78%)
May 01, 2018 30.43 30.51 30.08 30.49 124,691 -0.13(-0.42%)
Apr 30, 2018 30.84 30.88 30.61 30.61 218,441 -0.16(-0.53%)
Apr 27, 2018 30.71 30.81 30.62 30.78 143,602 +0.19(+0.61%)
Apr 26, 2018 30.39 30.64 30.38 30.59 84,811 +0.34(+1.13%)
Apr 25, 2018 30.21 30.33 30.08 30.25 98,706 -0.15(-0.51%)
Apr 24, 2018 30.76 30.84 30.31 30.40 147,077 -0.16(-0.53%)
Apr 23, 2018 30.72 30.79 30.51 30.56 167,290 -0.21(-0.69%)
Apr 20, 2018 30.98 31.01 30.71 30.78 121,273 -0.36(-1.15%)
Apr 19, 2018 31.31 31.38 31.03 31.13 109,430 -0.15(-0.46%)
Apr 18, 2018 31.07 31.33 31.07 31.28 173,968 +0.26(+0.85%)
Apr 17, 2018 30.83 31.07 30.80 31.02 96,867 +0.09(+0.30%)
Apr 16, 2018 30.87 30.98 30.79 30.92 72,900 -0.03(-0.08%)
Apr 13, 2018 31.21 31.25 30.86 30.95 57,130 -0.27(-0.88%)
Apr 12, 2018 31.17 31.31 31.12 31.22 89,564 +0.05(+0.16%)
Apr 11, 2018 30.98 31.28 30.98 31.17 66,682 -0.03(-0.11%)
Apr 10, 2018 31.01 31.26 30.96 31.20 106,759 +0.61(+1.98%)
Apr 09, 2018 30.80 30.96 30.60 30.60 70,540 -0.03(-0.11%)
Apr 06, 2018 30.91 31.11 30.48 30.63 153,920 -0.59(-1.89%)
Apr 05, 2018 31.30 31.37 31.09 31.22 50,445 +0.06(+0.19%)
Apr 04, 2018 30.35 31.16 30.25 31.16 163,602 +0.00(+0.00%)
Apr 03, 2018 31.12 31.19 30.87 31.16 221,271 +0.33(+1.08%)
Apr 02, 2018 31.20 31.27 30.55 30.83 167,738 -0.45(-1.45%)
Mar 29, 2018 31.28 31.28 31.28 0 +0.50(+1.64%)
Mar 28, 2018 30.82 30.93 30.56 30.78 57,719 -0.04(-0.14%)
Mar 27, 2018 31.42 31.48 30.76 30.82 88,873 -0.61(-1.93%)
Mar 26, 2018 31.25 31.48 30.94 31.43 138,311 +0.86(+2.82%)
Mar 23, 2018 31.07 31.16 30.45 30.56 116,316 -0.46(-1.50%)
Mar 22, 2018 31.34 31.46 30.97 31.03 92,650 -0.96(-3.01%)
Mar 21, 2018 31.82 32.13 31.76 31.99 116,341 +0.12(+0.37%)
Mar 20, 2018 31.76 31.94 31.76 31.87 55,067 +0.34(+1.08%)
Mar 19, 2018 31.68 31.71 31.31 31.53 121,300 -0.35(-1.10%)
Mar 16, 2018 31.79 31.92 31.79 31.88 99,118 -0.03(-0.08%)
Mar 15, 2018 32.04 32.09 31.78 31.91 115,559 -0.03(-0.11%)
Mar 14, 2018 32.15 32.21 31.88 31.94 129,795 +0.03(+0.11%)
Mar 13, 2018 32.40 32.40 31.81 31.91 122,796 -0.33(-1.03%)
Mar 12, 2018 32.20 32.26 32.08 32.24 135,044 +0.11(+0.35%)
Mar 09, 2018 31.75 32.13 31.75 32.13 79,848 +0.63(+2.01%)
Mar 08, 2018 31.56 31.56 31.36 31.50 129,095 +0.00(+0.00%)
Mar 07, 2018 31.52 31.15 31.50 248,127 +0.03(+0.08%)
Mar 06, 2018 31.60 31.60 31.36 31.47 238,616 +0.26(+0.85%)
Mar 05, 2018 30.86 31.23 30.79 31.21 58,510 +0.04(+0.14%)
Mar 02, 2018 30.68 31.20 30.43 31.16 101,732 +0.15(+0.50%)
Mar 01, 2018 31.28 31.47 30.74 31.01 108,999 -0.06(-0.19%)
Feb 28, 2018 31.50 31.50 31.07 31.07 135,658 -0.33(-1.06%)
Feb 27, 2018 32.00 32.00 31.40 31.40 191,257 -0.92(-2.85%)
Feb 26, 2018 32.22 32.36 31.99 32.32 68,609 +0.26(+0.80%)
Feb 23, 2018 31.89 32.11 31.78 32.07 161,992 +0.50(+1.57%)
Feb 22, 2018 31.58 31.78 31.49 31.57 361,362 +0.09(+0.27%)
Feb 21, 2018 31.74 32.09 31.47 31.49 163,678 +0.05(+0.16%)
Feb 20, 2018 31.31 31.56 31.31 31.44 117,746 -0.46(-1.44%)
Feb 16, 2018 31.90 31.90 31.90 0 -0.02(-0.05%)
Feb 15, 2018 31.88 32.08 31.78 31.91 135,682 +0.55(+1.77%)
Feb 14, 2018 30.62 31.47 30.62 31.36 126,950 +0.71(+2.31%)
Feb 13, 2018 30.47 30.75 30.47 30.65 159,769 +0.25(+0.81%)
Feb 12, 2018 30.28 30.63 30.16 30.40 207,728 +0.44(+1.48%)
Feb 09, 2018 29.99 30.19 29.15 29.96 606,343 +0.44(+1.50%)
Feb 08, 2018 30.82 30.87 29.52 29.52 471,398 -1.12(-3.65%)
Feb 07, 2018 31.02 31.32 30.63 30.63 186,494 -0.92(-2.92%)
Feb 06, 2018 30.48 31.74 30.37 31.56 365,090 +0.55(+1.76%)
Feb 05, 2018 31.74 31.79 30.74 31.01 242,675 -0.80(-2.52%)
Feb 02, 2018 32.26 32.32 31.78 31.81 210,638 -0.73(-2.26%)
Feb 01, 2018 32.63 32.79 32.51 32.55 235,434 -0.41(-1.24%)
Jan 31, 2018 33.15 33.18 32.72 32.96 198,958 +0.28(+0.86%)
Jan 30, 2018 32.84 32.85 32.78 32.67 351,192 -0.50(-1.52%)
Jan 29, 2018 33.30 33.35 33.16 33.18 239,394 -0.49(-1.45%)
Jan 26, 2018 33.46 33.66 33.41 33.66 173,389 +0.46(+1.39%)
Jan 25, 2018 33.29 33.48 33.16 33.20 263,832 -0.07(-0.21%)
Jan 24, 2018 33.20 33.35 33.08 33.27 149,045 +0.29(+0.89%)
Jan 23, 2018 32.86 32.99 32.80 32.98 231,613 +0.15(+0.47%)
Jan 22, 2018 32.67 32.83 32.62 32.83 144,484 +0.20(+0.63%)
Jan 19, 2018 32.56 32.66 32.47 32.62 148,996 +0.24(+0.74%)
Jan 18, 2018 32.38 32.47 32.28 32.38 131,793 +0.03(+0.11%)
Jan 17, 2018 32.18 32.44 32.13 32.35 198,900 +0.43(+1.34%)
Jan 16, 2018 32.20 32.26 31.88 31.92 234,464 -0.14(-0.43%)
Jan 12, 2018 32.06 32.06 32.06 0 +0.34(+1.08%)
Jan 11, 2018 31.54 31.72 31.54 31.72 127,926 +0.20(+0.65%)
Jan 10, 2018 31.53 31.57 31.42 31.51 96,715 -0.16(-0.51%)
Jan 09, 2018 31.73 31.82 31.59 31.68 118,355 -0.08(-0.24%)
Jan 08, 2018 31.69 31.79 31.66 31.75 218,395 +0.03(+0.11%)
Jan 05, 2018 31.52 31.74 31.50 31.72 391,836 +0.31(+0.98%)
Jan 04, 2018 31.42 31.52 31.37 31.41 322,264 +0.03(+0.11%)
Jan 03, 2018 31.25 31.40 31.23 31.38 403,252 +0.31(+0.99%)
Jan 02, 2018 31.01 31.15 30.89 31.07 157,470 +0.50(+1.65%)
Dec 29, 2017 30.57 30.57 30.57 0 +0.17(+0.56%)
Dec 28, 2017 30.43 30.50 30.32 30.39 139,601 +0.23(+0.76%)
Dec 27, 2017 30.13 30.22 30.07 30.16 163,561 +0.11(+0.37%)
Dec 26, 2017 30.06 30.12 29.99 30.05 89,976 -0.03(-0.11%)
Dec 22, 2017 29.99 30.13 29.99 30.09 123,503 +0.16(+0.54%)
Dec 21, 2017 29.82 30.01 29.82 29.93 67,211 +0.14(+0.46%)
Dec 20, 2017 29.78 29.92 29.75 29.79 73,420 +0.08(+0.26%)
Dec 19, 2017 29.85 29.85 29.65 29.71 72,129 -0.09(-0.31%)
Dec 18, 2017 29.77 29.91 29.71 29.81 82,842 +0.29(+0.98%)
Dec 15, 2017 29.50 29.53 29.34 29.52 73,821 +0.10(+0.35%)
Dec 14, 2017 29.46 29.58 29.38 29.41 77,610 -0.12(-0.40%)
Dec 13, 2017 29.41 29.63 29.41 29.53 74,483 +0.29(+0.99%)
Dec 12, 2017 29.14 29.28 29.06 29.25 50,819 -0.21(-0.72%)
Dec 11, 2017 29.41 29.48 29.34 29.46 76,375 +0.22(+0.75%)
Dec 08, 2017 29.19 29.27 29.12 29.24 53,622 +0.32(+1.11%)
Dec 07, 2017 28.78 29.01 28.75 28.91 61,432 +0.07(+0.24%)
Dec 06, 2017 28.78 28.90 28.70 28.85 162,251 -0.32(-1.10%)
Dec 05, 2017 29.23 29.42 29.16 29.17 101,269 -0.07(-0.23%)
Dec 04, 2017 29.43 29.43 29.22 29.24 80,854 +0.05(+0.17%)
Dec 01, 2017 29.36 29.36 29.03 29.19 47,643 -0.14(-0.49%)
Nov 30, 2017 29.64 29.64 29.31 29.33 75,474 -0.31(-1.03%)
Nov 29, 2017 29.92 29.92 29.54 29.64 97,016 -0.45(-1.49%)
Nov 28, 2017 30.11 30.20 29.95 30.09 106,329 +0.16(+0.54%)
Nov 27, 2017 30.11 30.11 29.86 29.92 238,841 -0.38(-1.26%)
Nov 24, 2017 30.30 30.33 30.25 30.31 60,830 -0.10(-0.33%)
Nov 22, 2017 30.36 30.43 30.26 30.41 142,121 +0.08(+0.28%)
Nov 21, 2017 30.30 30.44 30.27 30.32 90,333 +0.37(+1.25%)
Nov 20, 2017 29.81 29.99 29.79 29.95 96,608 +0.11(+0.37%)
Nov 17, 2017 29.76 29.97 29.76 29.84 134,089 +0.14(+0.49%)
Nov 16, 2017 29.53 29.80 29.53 29.69 36,013 +0.59(+2.01%)
Nov 15, 2017 29.17 29.19 29.01 29.11 84,217 -0.17(-0.58%)
Nov 14, 2017 29.47 29.47 29.23 29.28 112,514 -0.24(-0.80%)
Nov 13, 2017 29.44 29.55 29.38 29.52 42,779 +0.03(+0.09%)
Nov 10, 2017 29.64 29.69 29.44 29.49 119,497 -0.12(-0.40%)
Nov 09, 2017 29.56 29.66 29.40 29.61 42,271 -0.19(-0.64%)
Nov 08, 2017 29.72 29.81 29.67 29.80 40,159 +0.23(+0.78%)
Nov 07, 2017 29.80 29.82 29.53 29.57 64,791 -0.21(-0.71%)
Nov 06, 2017 29.58 29.79 29.58 29.78 42,305 +0.33(+1.12%)
Nov 03, 2017 29.57 29.57 29.29 29.45 55,722 -0.09(-0.32%)
Nov 02, 2017 29.58 29.61 29.42 29.54 80,895 +0.00(+0.00%)
Nov 01, 2017 29.61 29.75 29.52 29.54 52,259 +0.20(+0.66%)
Oct 31, 2017 29.33 29.38 29.26 29.35 121,426 +0.20(+0.70%)
Oct 30, 2017 29.28 29.05 29.14 77,320 -0.15(-0.52%)
Oct 27, 2017 29.11 29.32 29.03 29.30 78,040 +0.33(+1.16%)
Oct 26, 2017 29.18 29.18 28.96 28.96 74,574 -0.13(-0.45%)
Oct 25, 2017 29.29 29.32 28.96 29.09 127,997 -0.10(-0.35%)
Oct 24, 2017 29.28 29.31 29.18 29.19 120,141 +0.01(+0.05%)
Oct 23, 2017 29.37 29.37 29.18 29.18 74,437 -0.23(-0.77%)
Oct 20, 2017 29.44 29.45 29.38 29.41 36,914 +0.12(+0.41%)
Oct 19, 2017 29.27 29.30 29.14 29.29 96,811 -0.25(-0.86%)
Oct 18, 2017 29.53 29.63 29.49 29.54 167,870 +0.04(+0.14%)
Oct 17, 2017 29.57 29.57 29.42 29.50 49,587 -0.12(-0.40%)
Oct 16, 2017 29.67 29.74 29.58 29.62 61,986 +0.04(+0.14%)
Oct 13, 2017 29.60 29.78 29.56 29.58 79,744 +0.22(+0.75%)
Oct 12, 2017 29.41 29.45 29.32 29.36 167,659 +0.00(+0.00%)
Oct 11, 2017 29.26 29.36 29.22 29.36 141,924 +0.11(+0.38%)
Oct 10, 2017 29.22 29.29 29.19 29.25 49,016 +0.31(+1.05%)
Oct 09, 2017 28.96 28.97 28.91 28.94 55,014 -0.05(-0.18%)
Oct 06, 2017 28.90 29.01 28.78 28.99 191,738 -0.09(-0.32%)
Oct 05, 2017 29.01 29.19 29.01 29.08 169,426 +0.20(+0.68%)
Oct 04, 2017 28.88 28.95 28.81 28.89 122,314 +0.03(+0.12%)
Oct 03, 2017 28.66 28.88 28.66 28.86 160,615 +0.45(+1.58%)
Oct 02, 2017 28.41 28.54 28.36 28.41 793,764 +0.03(+0.09%)
Sep 29, 2017 28.32 28.44 28.30 28.38 108,216 +0.27(+0.97%)
Sep 28, 2017 28.02 28.14 28.02 28.11 148,779 -0.04(-0.15%)
Sep 27, 2017 28.18 28.21 28.02 28.15 2,935,967 -0.09(-0.30%)
Sep 26, 2017 28.30 28.35 28.15 28.24 60,602 -0.03(-0.09%)
Sep 25, 2017 28.56 28.65 28.17 28.26 131,861 -0.56(-1.94%)
Sep 22, 2017 28.82 28.84 28.73 28.82 51,868 -0.14(-0.48%)
Sep 21, 2017 28.99 28.99 28.91 28.96 66,642 -0.08(-0.29%)
Sep 20, 2017 29.16 29.22 28.83 29.04 92,067 -0.03(-0.12%)
Sep 19, 2017 29.09 29.09 28.96 29.08 165,300 +0.09(+0.32%)
Sep 18, 2017 29.12 29.24 28.97 28.98 140,547 +0.06(+0.20%)
Sep 15, 2017 28.81 28.94 28.77 28.93 68,305 +0.18(+0.61%)
Sep 14, 2017 28.71 28.76 28.60 28.75 52,096 +0.03(+0.09%)
Sep 13, 2017 28.75 28.77 28.66 28.72 70,768 -0.13(-0.47%)
Sep 12, 2017 28.87 28.91 28.76 28.86 41,527 +0.05(+0.18%)
Sep 11, 2017 28.73 28.90 28.73 28.81 74,586 +0.30(+1.06%)
Sep 08, 2017 28.68 28.72 28.49 28.50 121,044 -0.19(-0.67%)
Sep 07, 2017 28.63 28.70 28.57 28.70 367,385 +0.26(+0.92%)
Sep 06, 2017 28.39 28.51 28.38 28.44 150,442 +0.13(+0.45%)
Sep 05, 2017 28.45 28.49 28.16 28.31 69,800 -0.35(-1.20%)
Sep 01, 2017 28.61 28.69 28.56 28.66 37,583 +0.24(+0.83%)
Aug 31, 2017 28.56 28.56 28.42 28.42 99,449 -0.07(-0.24%)
Aug 30, 2017 28.45 28.51 28.39 28.49 72,460 +0.07(+0.24%)
Aug 29, 2017 28.21 28.43 28.21 28.42 76,996 -0.07(-0.24%)
Aug 28, 2017 28.56 28.59 28.45 28.49 24,929 -0.11(-0.38%)
Aug 25, 2017 28.55 28.69 28.55 28.60 96,103 +0.19(+0.68%)
Aug 24, 2017 28.50 28.50 28.34 28.40 167,158 +0.07(+0.24%)
Aug 23, 2017 28.09 28.36 28.09 28.34 107,010 +0.18(+0.63%)
Aug 22, 2017 28.07 28.24 28.07 28.16 39,016 +0.27(+0.97%)
Aug 21, 2017 27.90 27.92 27.80 27.89 154,209 +0.06(+0.21%)
Aug 18, 2017 27.69 27.92 27.59 27.83 62,203 +0.27(+0.98%)
Aug 17, 2017 27.88 27.92 27.56 27.56 51,114 -0.40(-1.45%)
Aug 16, 2017 27.91 27.97 27.86 27.96 39,442 +0.29(+1.03%)
Aug 15, 2017 27.62 27.71 27.59 27.68 46,184 +0.07(+0.24%)
Aug 14, 2017 27.62 27.70 27.58 27.61 59,302 +0.28(+1.02%)
Aug 11, 2017 27.30 27.43 27.18 27.33 101,372 +0.04(+0.15%)
Aug 10, 2017 27.66 27.69 27.29 27.29 70,127 -0.65(-2.32%)
Aug 09, 2017 27.86 27.94 27.78 27.94 54,625 -0.23(-0.81%)
Aug 08, 2017 28.24 28.35 28.12 28.17 67,969 +0.01(+0.03%)
Aug 07, 2017 28.05 28.19 28.05 28.16 81,746 +0.19(+0.66%)
Aug 04, 2017 27.90 28.03 27.88 27.97 50,246 +0.13(+0.48%)
Aug 03, 2017 27.88 27.88 27.78 27.84 87,656 -0.13(-0.48%)
Aug 02, 2017 28.01 28.05 27.88 27.97 73,297 -0.02(-0.06%)
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.