GS Activebeta EM Equity ETF (NY: GEM )

39.21 USD -0.81 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.06 33.06 32.61 32.86 59,900 -0.24(-0.73%)
Jul 30, 2020 33.01 33.10 32.75 33.10 105,786 -0.29(-0.87%)
Jul 29, 2020 33.15 33.46 33.15 33.39 101,438 +0.52(+1.58%)
Jul 28, 2020 33.01 33.05 32.83 32.87 59,191 -0.26(-0.79%)
Jul 27, 2020 32.88 33.15 32.81 33.13 66,333 +0.53(+1.63%)
Jul 24, 2020 32.31 32.60 32.25 32.60 131,800 +0.09(+0.28%)
Jul 23, 2020 32.75 32.90 32.44 32.51 109,908 -0.30(-0.91%)
Jul 22, 2020 32.93 32.93 32.66 32.81 61,958 -0.13(-0.39%)
Jul 21, 2020 33.07 33.12 32.93 32.94 135,081 +0.27(+0.83%)
Jul 20, 2020 32.46 32.69 32.39 32.67 72,568 +0.34(+1.05%)
Jul 17, 2020 32.33 32.34 32.17 32.33 446,700 +0.22(+0.69%)
Jul 16, 2020 31.94 32.15 31.94 32.11 73,536 -0.42(-1.29%)
Jul 15, 2020 32.49 32.61 32.34 32.53 767,555 +0.22(+0.68%)
Jul 14, 2020 31.89 32.33 31.80 32.31 149,778 +0.15(+0.47%)
Jul 13, 2020 32.53 32.77 32.11 32.16 52,265 -0.24(-0.74%)
Jul 10, 2020 32.38 32.41 32.22 32.40 199,100 -0.18(-0.55%)
Jul 09, 2020 32.85 32.85 32.37 32.58 71,531 -0.07(-0.21%)
Jul 08, 2020 32.31 32.65 32.25 32.65 138,408 +0.68(+2.13%)
Jul 07, 2020 32.09 32.27 31.93 31.97 62,491 -0.51(-1.57%)
Jul 06, 2020 32.24 32.48 32.24 32.48 150,626 +1.16(+3.70%)
Jul 02, 2020 31.25 31.46 31.22 31.32 136,500 +0.62(+2.02%)
Jul 01, 2020 30.45 30.72 30.45 30.70 635,884 +0.41(+1.35%)
Jun 30, 2020 30.38 30.40 30.17 30.29 78,892 -0.13(-0.43%)
Jun 29, 2020 30.27 30.43 30.13 30.42 199,421 +0.13(+0.43%)
Jun 26, 2020 30.58 30.58 30.21 30.29 57,700 -0.30(-0.98%)
Jun 25, 2020 30.35 30.61 30.31 30.59 128,591 +0.15(+0.49%)
Jun 24, 2020 30.71 30.84 30.33 30.44 88,177 -0.62(-2.00%)
Jun 23, 2020 31.11 31.20 31.01 31.06 58,337 +0.27(+0.88%)
Jun 22, 2020 30.58 30.80 30.58 30.79 65,105 +0.34(+1.12%)
Jun 19, 2020 30.75 30.79 30.36 30.45 79,600 -0.03(-0.10%)
Jun 18, 2020 30.36 30.55 30.33 30.48 153,737 +0.05(+0.16%)
Jun 17, 2020 30.33 30.52 30.33 30.43 92,766 +0.31(+1.03%)
Jun 16, 2020 30.63 30.66 30.00 30.12 173,877 +0.10(+0.33%)
Jun 15, 2020 29.57 30.16 29.44 30.02 154,600 -0.26(-0.86%)
Jun 12, 2020 30.33 30.39 29.83 30.28 63,400 +0.67(+2.26%)
Jun 11, 2020 30.20 30.39 29.60 29.61 134,568 -1.58(-5.07%)
Jun 10, 2020 31.07 31.25 30.93 31.19 180,913 +0.21(+0.68%)
Jun 09, 2020 30.71 31.00 30.67 30.98 405,951 -0.23(-0.74%)
Jun 08, 2020 30.89 31.21 30.71 31.21 143,016 +0.26(+0.84%)
Jun 05, 2020 31.00 31.17 30.93 30.95 1,249,700 +0.62(+2.04%)
Jun 04, 2020 30.33 30.49 30.17 30.33 670,217 -0.43(-1.40%)
Jun 03, 2020 30.56 30.80 30.54 30.76 1,043,031 +0.61(+2.02%)
Jun 02, 2020 29.75 30.17 29.75 30.15 100,623 +0.68(+2.31%)
Jun 01, 2020 29.14 29.52 29.11 29.47 200,254 +0.43(+1.48%)
May 29, 2020 28.69 29.05 28.51 29.04 108,500 +0.51(+1.79%)
May 28, 2020 28.73 28.89 28.51 28.53 168,728 -0.20(-0.70%)
May 27, 2020 28.68 28.74 28.41 28.73 182,017 +0.10(+0.35%)
May 26, 2020 28.79 28.92 28.58 28.63 208,854 +0.64(+2.29%)
May 22, 2020 28.15 28.15 27.89 27.99 284,500 -0.53(-1.86%)
May 21, 2020 28.64 28.74 28.42 28.52 128,626 -0.26(-0.90%)
May 20, 2020 28.85 28.95 28.62 28.78 162,372 +0.37(+1.30%)
May 19, 2020 28.56 28.70 28.37 28.41 190,246 -0.27(-0.94%)
May 18, 2020 28.31 28.71 28.29 28.68 173,538 +1.06(+3.84%)
May 15, 2020 27.62 27.76 27.50 27.62 128,400 -0.34(-1.22%)
May 14, 2020 27.35 27.97 27.28 27.96 165,592 +0.12(+0.43%)
May 13, 2020 28.23 28.34 27.71 27.84 181,605 -0.17(-0.61%)
May 12, 2020 28.22 28.50 27.99 28.01 299,042 -0.05(-0.18%)
May 11, 2020 28.13 28.25 28.03 28.06 701,307 -0.29(-1.02%)
May 08, 2020 28.11 28.45 28.11 28.35 195,700 +0.53(+1.91%)
May 07, 2020 27.82 27.90 27.69 27.82 200,310 +0.28(+1.02%)
May 06, 2020 27.73 27.79 27.49 27.54 892,661 -0.09(-0.33%)
May 05, 2020 27.76 27.95 27.63 27.63 531,119 +0.02(+0.07%)
May 04, 2020 27.30 27.61 27.28 27.61 91,311 +0.29(+1.06%)
May 01, 2020 27.54 27.63 27.10 27.32 224,600 -0.85(-3.02%)
Apr 30, 2020 28.58 28.70 28.00 28.17 192,742 -0.64(-2.22%)
Apr 29, 2020 28.46 28.86 28.46 28.81 219,279 +0.75(+2.67%)
Apr 28, 2020 28.27 28.27 27.96 28.06 167,758 +0.10(+0.36%)
Apr 27, 2020 27.72 27.98 27.69 27.96 163,323 +0.55(+2.01%)
Apr 24, 2020 27.43 27.50 27.13 27.41 362,700 -0.07(-0.25%)
Apr 23, 2020 27.76 27.94 27.40 27.48 237,571 -0.05(-0.18%)
Apr 22, 2020 27.52 27.62 27.51 27.53 116,703 +0.66(+2.46%)
Apr 21, 2020 26.97 27.11 26.76 26.87 250,430 -0.65(-2.36%)
Apr 20, 2020 27.64 27.90 27.51 27.52 139,986 -0.42(-1.50%)
Apr 17, 2020 28.02 28.04 27.70 27.94 263,200 +0.52(+1.90%)
Apr 16, 2020 27.55 27.59 27.28 27.42 163,658 +0.07(+0.26%)
Apr 15, 2020 27.26 27.41 27.08 27.35 315,817 -0.59(-2.11%)
Apr 14, 2020 27.84 28.08 27.75 27.94 259,444 +0.59(+2.16%)
Apr 13, 2020 27.27 27.36 26.97 27.35 265,122 +0.07(+0.26%)
Apr 09, 2020 27.60 27.82 27.19 27.28 175,700 -0.11(-0.40%)
Apr 08, 2020 27.04 27.45 26.83 27.39 1,192,126 +0.42(+1.56%)
Apr 07, 2020 27.65 27.65 26.83 26.97 341,686 +0.21(+0.78%)
Apr 06, 2020 26.38 26.76 26.24 26.76 274,951 +1.32(+5.19%)
Apr 03, 2020 25.79 25.90 25.23 25.44 190,700 -0.53(-2.04%)
Apr 02, 2020 25.42 25.97 25.42 25.97 369,541 +0.90(+3.59%)
Apr 01, 2020 25.25 25.44 24.94 25.07 172,734 -1.10(-4.20%)
Mar 31, 2020 26.11 26.41 25.95 26.17 431,567 +0.17(+0.65%)
Mar 30, 2020 25.62 26.02 25.47 26.00 676,256 +0.41(+1.60%)
Mar 27, 2020 25.53 26.00 25.40 25.59 427,200 -1.46(-5.40%)
Mar 26, 2020 26.20 27.11 26.20 27.05 316,657 +0.96(+3.68%)
Mar 25, 2020 25.68 26.48 25.38 26.09 409,597 +0.82(+3.24%)
Mar 24, 2020 24.90 25.47 24.83 25.27 814,436 +1.69(+7.17%)
Mar 23, 2020 23.79 24.00 23.15 23.58 376,746 -0.59(-2.44%)
Mar 20, 2020 24.97 25.09 23.97 24.17 242,200 +0.30(+1.26%)
Mar 19, 2020 23.45 24.27 23.29 23.87 445,110 +0.24(+1.02%)
Mar 18, 2020 23.68 24.42 23.10 23.63 599,127 -1.99(-7.77%)
Mar 17, 2020 24.90 25.85 24.52 25.62 393,879 +0.99(+4.02%)
Mar 16, 2020 24.50 25.40 23.79 24.63 645,323 -2.85(-10.37%)
Mar 13, 2020 28.00 28.08 26.34 27.48 380,800 +1.56(+6.02%)
Mar 12, 2020 26.16 26.39 25.30 25.92 629,657 -2.78(-9.69%)
Mar 11, 2020 29.19 29.29 28.46 28.70 217,029 -1.21(-4.05%)
Mar 10, 2020 29.71 29.95 29.16 29.91 393,840 +1.29(+4.51%)
Mar 09, 2020 28.28 29.13 27.56 28.62 405,891 -1.99(-6.50%)
Mar 06, 2020 30.65 30.80 30.39 30.61 101,600 -0.65(-2.08%)
Mar 05, 2020 31.55 31.73 31.11 31.26 345,511 -0.56(-1.76%)
Mar 04, 2020 31.67 31.85 31.59 31.82 788,489 +0.55(+1.76%)
Mar 03, 2020 31.47 32.43 31.13 31.27 133,335 -0.20(-0.64%)
Mar 02, 2020 30.95 31.49 30.78 31.47 332,089 +0.46(+1.48%)
Feb 28, 2020 30.38 31.01 30.06 31.01 736,900 -0.18(-0.58%)
Feb 27, 2020 31.58 31.83 31.19 31.19 366,016 -0.79(-2.47%)
Feb 26, 2020 32.14 32.39 31.94 31.98 118,541 +0.22(+0.69%)
Feb 25, 2020 32.47 32.50 31.72 31.76 421,897 -0.26(-0.81%)
Feb 24, 2020 31.93 32.20 31.77 32.02 125,872 -1.22(-3.67%)
Feb 21, 2020 33.33 33.43 33.23 33.24 60,400 -0.15(-0.45%)
Feb 20, 2020 33.71 33.75 33.35 33.39 562,387 -0.67(-1.97%)
Feb 19, 2020 33.93 34.09 33.93 34.06 264,301 +0.41(+1.22%)
Feb 18, 2020 33.71 33.78 33.63 33.65 221,026 -0.39(-1.15%)
Feb 14, 2020 34.15 34.17 33.91 34.04 52,500 +0.07(+0.21%)
Feb 13, 2020 34.03 34.16 33.97 33.97 82,398 -0.37(-1.08%)
Feb 12, 2020 34.19 34.40 34.17 34.34 67,408 +0.46(+1.36%)
Feb 11, 2020 33.96 34.10 33.87 33.88 132,000 +0.35(+1.04%)
Feb 10, 2020 33.37 33.59 33.37 33.53 105,988 +0.10(+0.30%)
Feb 07, 2020 33.54 33.56 33.30 33.43 106,500 -0.38(-1.12%)
Feb 06, 2020 34.15 34.15 33.81 33.81 106,426 -0.15(-0.44%)
Feb 05, 2020 34.27 34.27 33.86 33.96 79,116 +0.27(+0.80%)
Feb 04, 2020 33.77 33.94 33.69 33.69 263,264 +0.70(+2.12%)
Feb 03, 2020 32.82 33.08 32.82 32.99 422,579 +0.39(+1.20%)
Jan 31, 2020 32.88 32.88 32.48 32.60 191,700 -0.80(-2.40%)
Jan 30, 2020 33.15 33.40 32.94 33.40 128,793 -0.43(-1.27%)
Jan 29, 2020 33.91 33.91 33.75 33.83 117,158 +0.16(+0.48%)
Jan 28, 2020 33.53 33.74 33.39 33.67 80,423 +0.21(+0.63%)
Jan 27, 2020 33.19 33.52 32.97 33.46 139,724 -0.98(-2.85%)
Jan 24, 2020 34.76 34.76 34.31 34.44 881,200 -0.32(-0.92%)
Jan 23, 2020 34.52 34.79 34.40 34.76 540,273 -0.19(-0.54%)
Jan 22, 2020 35.08 35.09 34.94 34.95 62,920 +0.24(+0.69%)
Jan 21, 2020 34.91 34.93 34.71 34.71 120,451 -0.84(-2.36%)
Jan 17, 2020 35.44 35.55 35.35 35.55 265,000 +0.22(+0.62%)
Jan 16, 2020 35.31 35.33 35.20 35.33 296,803 +0.28(+0.80%)
Jan 15, 2020 35.22 35.24 35.04 35.05 77,021 -0.28(-0.79%)
Jan 14, 2020 35.32 35.34 35.19 35.33 102,962 -0.18(-0.51%)
Jan 13, 2020 35.21 35.51 35.19 35.51 134,491 +0.52(+1.49%)
Jan 10, 2020 34.99 35.11 34.89 34.99 101,100 +0.17(+0.49%)
Jan 09, 2020 34.74 34.86 34.64 34.82 896,732 +0.32(+0.93%)
Jan 08, 2020 34.26 34.64 34.26 34.50 46,388 +0.27(+0.79%)
Jan 07, 2020 34.25 34.32 34.16 34.23 217,495 -0.08(-0.23%)
Jan 06, 2020 34.18 34.34 34.18 34.31 153,695 -0.13(-0.38%)
Jan 03, 2020 34.42 34.63 34.41 34.44 112,500 -0.52(-1.49%)
Jan 02, 2020 34.62 34.96 34.62 34.96 149,172 +0.62(+1.81%)
Dec 31, 2019 34.34 34.39 34.24 34.34 63,700 +0.05(+0.15%)
Dec 30, 2019 34.58 34.58 34.26 34.29 70,116 -0.21(-0.61%)
Dec 27, 2019 34.56 34.56 34.42 34.50 77,500 +0.15(+0.44%)
Dec 26, 2019 34.24 34.37 34.19 34.35 51,976 +0.24(+0.71%)
Dec 24, 2019 34.13 34.15 34.06 34.11 29,400 -0.40(-1.17%)
Dec 23, 2019 34.45 34.56 34.45 34.51 67,964 +0.08(+0.23%)
Dec 20, 2019 34.53 34.53 34.42 34.43 88,500 +0.02(+0.06%)
Dec 19, 2019 34.36 34.47 34.27 34.41 50,505 -0.05(-0.15%)
Dec 18, 2019 34.38 34.46 34.30 34.46 78,822 +0.20(+0.58%)
Dec 17, 2019 34.18 34.29 34.14 34.26 46,858 +0.36(+1.06%)
Dec 16, 2019 33.94 34.05 33.88 33.90 171,725 +0.19(+0.56%)
Dec 13, 2019 33.74 34.02 33.60 33.71 83,400 +0.02(+0.06%)
Dec 12, 2019 33.24 33.75 33.24 33.69 51,599 +0.59(+1.78%)
Dec 11, 2019 32.85 33.17 32.85 33.10 57,409 +0.40(+1.22%)
Dec 10, 2019 32.67 32.71 32.61 32.70 170,365 +0.09(+0.28%)
Dec 09, 2019 32.69 32.82 32.58 32.61 59,414 -0.22(-0.67%)
Dec 06, 2019 32.80 32.86 32.69 32.83 66,900 +0.21(+0.64%)
Dec 05, 2019 32.52 32.64 32.46 32.62 70,099 +0.11(+0.34%)
Dec 04, 2019 32.48 32.57 32.44 32.51 114,597 +0.27(+0.84%)
Dec 03, 2019 32.16 32.25 32.01 32.24 76,995 -0.11(-0.34%)
Dec 02, 2019 32.50 32.50 32.30 32.35 88,780 -0.04(-0.12%)
Nov 29, 2019 32.45 32.52 32.38 32.39 19,500 -0.53(-1.61%)
Nov 27, 2019 32.77 32.93 32.72 32.92 366,200 +0.10(+0.30%)
Nov 26, 2019 32.72 32.87 32.64 32.82 468,989 -0.11(-0.33%)
Nov 25, 2019 32.85 32.95 32.77 32.93 71,360 +0.24(+0.73%)
Nov 22, 2019 32.75 32.75 32.55 32.69 106,100 +0.03(+0.09%)
Nov 21, 2019 32.65 32.66 32.53 32.66 41,825 -0.08(-0.24%)
Nov 20, 2019 32.82 32.87 32.57 32.74 69,115 -0.17(-0.52%)
Nov 19, 2019 33.08 33.08 32.80 32.91 39,152 +0.10(+0.32%)
Nov 18, 2019 32.85 32.88 32.74 32.80 61,677 -0.06(-0.20%)
Nov 15, 2019 32.87 32.92 32.81 32.87 36,400 +0.25(+0.77%)
Nov 14, 2019 32.54 32.63 32.46 32.62 58,678 +0.05(+0.15%)
Nov 13, 2019 32.54 32.64 32.49 32.57 116,106 -0.26(-0.79%)
Nov 12, 2019 32.93 32.95 32.78 32.83 38,296 -0.18(-0.55%)
Nov 11, 2019 32.87 33.05 32.82 33.01 37,586 -0.22(-0.67%)
Nov 08, 2019 33.30 33.35 33.17 33.24 36,900 -0.35(-1.04%)
Nov 07, 2019 33.60 33.72 33.55 33.58 178,418 +0.24(+0.70%)
Nov 06, 2019 33.37 33.46 33.26 33.35 65,529 -0.05(-0.15%)
Nov 05, 2019 33.47 33.53 33.34 33.40 80,812 +0.14(+0.42%)
Nov 04, 2019 33.44 33.44 33.25 33.26 161,041 +0.22(+0.67%)
Nov 01, 2019 32.97 33.05 32.91 33.04 122,300 +0.45(+1.38%)
Oct 31, 2019 32.64 32.64 32.43 32.59 74,123 -0.21(-0.64%)
Oct 30, 2019 32.58 32.82 32.53 32.80 36,992 +0.11(+0.34%)
Oct 29, 2019 32.70 32.76 32.65 32.69 37,765 -0.17(-0.50%)
Oct 28, 2019 32.89 32.91 32.82 32.86 55,705 +0.13(+0.38%)
Oct 25, 2019 32.58 32.74 32.56 32.73 42,800 +0.20(+0.61%)
Oct 24, 2019 32.63 32.63 32.50 32.53 32,637 +0.03(+0.09%)
Oct 23, 2019 32.39 32.50 32.29 32.50 75,252 +0.04(+0.12%)
Oct 22, 2019 32.45 32.55 32.41 32.46 54,605 +0.02(+0.06%)
Oct 21, 2019 32.27 32.44 32.25 32.44 203,810 +0.31(+0.96%)
Oct 18, 2019 32.28 32.35 32.10 32.13 143,300 -0.20(-0.62%)
Oct 17, 2019 32.44 32.45 32.28 32.33 341,412 +0.12(+0.36%)
Oct 16, 2019 32.07 32.24 32.05 32.22 196,917 +0.12(+0.39%)
Oct 15, 2019 31.96 32.19 31.96 32.09 50,804 +0.25(+0.79%)
Oct 14, 2019 31.93 32.01 31.84 31.84 75,439 -0.14(-0.44%)
Oct 11, 2019 31.94 32.17 31.94 31.98 63,700 +0.49(+1.56%)
Oct 10, 2019 31.32 31.59 31.31 31.49 95,035 +0.30(+0.96%)
Oct 09, 2019 31.20 31.33 31.16 31.19 61,614 +0.23(+0.74%)
Oct 08, 2019 31.17 31.29 30.94 30.96 91,562 -0.22(-0.71%)
Oct 07, 2019 31.24 31.40 31.17 31.18 60,164 -0.33(-1.05%)
Oct 04, 2019 31.15 31.54 31.15 31.51 217,900 +0.28(+0.90%)
Oct 03, 2019 31.01 31.28 30.98 31.23 193,952 +0.35(+1.13%)
Oct 02, 2019 30.94 31.03 30.77 30.88 224,009 -0.32(-1.03%)
Oct 01, 2019 31.35 31.40 31.11 31.20 188,604 -0.16(-0.51%)
Sep 30, 2019 31.46 31.56 31.35 31.36 124,484 +0.11(+0.35%)
Sep 27, 2019 31.66 31.66 31.08 31.25 276,900 -0.38(-1.20%)
Sep 26, 2019 31.65 31.65 31.53 31.63 169,341 +0.04(+0.13%)
Sep 25, 2019 31.45 31.64 31.28 31.59 115,269 -0.01(-0.03%)
Sep 24, 2019 31.87 31.87 31.50 31.60 198,924 -0.59(-1.83%)
Sep 23, 2019 32.17 32.24 32.05 32.19 251,158 -0.08(-0.25%)
Sep 20, 2019 32.38 32.42 32.15 32.27 79,700 +0.06(+0.19%)
Sep 19, 2019 32.37 32.43 32.20 32.21 49,100 -0.14(-0.42%)
Sep 18, 2019 32.41 32.42 32.11 32.35 175,424 -0.08(-0.26%)
Sep 17, 2019 32.17 32.47 32.17 32.43 43,636 -0.01(-0.03%)
Sep 16, 2019 32.39 32.55 32.38 32.44 87,807 -0.19(-0.58%)
Sep 13, 2019 32.66 32.73 32.59 32.63 60,100 +0.18(+0.55%)
Sep 12, 2019 32.43 32.66 32.38 32.45 48,512 +0.27(+0.84%)
Sep 11, 2019 32.49 32.49 32.08 32.18 77,200 +0.18(+0.56%)
Sep 10, 2019 31.97 32.07 31.84 32.00 114,388 +0.00(+0.00%)
Sep 09, 2019 31.99 32.08 31.89 32.00 169,255 +0.09(+0.28%)
Sep 06, 2019 31.91 32.00 31.88 31.91 89,600 +0.08(+0.25%)
Sep 05, 2019 31.79 31.84 31.75 31.83 40,872 +0.34(+1.08%)
Sep 04, 2019 31.31 31.51 31.25 31.49 142,786 +0.63(+2.04%)
Sep 03, 2019 30.82 30.97 30.82 30.86 87,269 -0.28(-0.90%)
Aug 30, 2019 31.14 31.16 30.94 31.14 253,800 +0.29(+0.96%)
Aug 29, 2019 30.69 30.88 30.64 30.84 320,781 +0.27(+0.90%)
Aug 28, 2019 30.38 30.57 30.30 30.57 76,953 +0.10(+0.33%)
Aug 27, 2019 30.58 30.68 30.37 30.47 131,604 +0.09(+0.30%)
Aug 26, 2019 30.46 30.49 30.28 30.38 175,982 +0.12(+0.40%)
Aug 23, 2019 30.61 30.88 30.23 30.26 219,400 -0.43(-1.40%)
Aug 22, 2019 30.85 30.91 30.65 30.69 91,669 -0.41(-1.32%)
Aug 21, 2019 31.08 31.14 31.00 31.10 168,497 +0.26(+0.84%)
Aug 20, 2019 30.83 30.95 30.77 30.84 109,657 +0.10(+0.33%)
Aug 19, 2019 30.95 31.03 30.69 30.74 541,782 +0.06(+0.20%)
Aug 16, 2019 30.58 30.78 30.54 30.68 239,900 +0.41(+1.35%)
Aug 15, 2019 30.31 30.37 30.12 30.27 217,895 +0.19(+0.63%)
Aug 14, 2019 30.42 30.45 30.05 30.08 177,931 -0.89(-2.87%)
Aug 13, 2019 30.42 31.17 30.42 30.97 57,172 +0.43(+1.41%)
Aug 12, 2019 30.60 30.71 30.53 30.54 86,575 -0.44(-1.42%)
Aug 09, 2019 31.04 31.08 30.87 30.98 154,900 -0.23(-0.74%)
Aug 08, 2019 31.07 31.26 31.03 31.21 188,161 +0.33(+1.07%)
Aug 07, 2019 30.51 30.88 30.33 30.88 150,471 +0.07(+0.23%)
Aug 06, 2019 30.74 30.83 30.54 30.81 407,040 +0.57(+1.88%)
Aug 05, 2019 30.62 30.62 30.12 30.24 162,320 -1.13(-3.60%)
Aug 02, 2019 31.58 31.58 31.24 31.37 198,400 -0.23(-0.73%)
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.