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 30, 2021 35.49 35.68 35.44 35.50 52,063 -0.37(-1.03%)
Jul 29, 2021 35.91 35.95 35.75 35.87 92,653 +0.11(+0.31%)
Jul 28, 2021 35.28 35.78 35.28 35.76 117,886 +0.84(+2.40%)
Jul 27, 2021 34.89 34.94 34.52 34.92 163,783 -0.62(-1.74%)
Jul 26, 2021 35.52 35.67 35.45 35.54 76,430 -0.62(-1.71%)
Jul 23, 2021 36.23 36.23 35.97 36.15 73,207 -0.37(-1.01%)
Jul 22, 2021 36.60 36.60 36.42 36.52 107,664 -0.02(-0.05%)
Jul 21, 2021 36.19 36.54 36.14 36.54 144,356 +0.17(+0.48%)
Jul 20, 2021 36.11 36.41 36.02 36.37 100,643 +0.22(+0.61%)
Jul 19, 2021 36.23 36.24 36.00 36.14 126,602 -0.62(-1.68%)
Jul 16, 2021 37.06 37.09 36.69 36.76 106,988 -0.33(-0.89%)
Jul 15, 2021 37.07 37.20 36.99 37.09 80,683 +0.22(+0.60%)
Jul 14, 2021 37.04 37.04 36.83 36.87 42,702 +0.15(+0.40%)
Jul 13, 2021 36.77 36.94 36.71 36.72 55,697 +0.01(+0.03%)
Jul 12, 2021 36.59 36.72 36.53 36.71 112,402 +0.05(+0.13%)
Jul 09, 2021 36.39 36.70 36.39 36.67 68,866 +0.53(+1.48%)
Jul 08, 2021 36.02 36.26 36.01 36.13 163,362 -0.73(-1.97%)
Jul 07, 2021 36.92 37.02 36.68 36.86 89,583 +0.08(+0.23%)
Jul 06, 2021 36.94 36.96 36.65 36.78 250,052 -0.49(-1.31%)
Jul 02, 2021 37.28 37.31 37.16 37.27 142,707 -0.10(-0.27%)
Jul 01, 2021 37.59 37.60 37.14 37.37 119,471 -0.20(-0.54%)
Jun 30, 2021 37.63 37.73 37.47 37.57 645,648 -0.25(-0.66%)
Jun 29, 2021 37.66 37.84 37.56 37.82 165,365 -0.06(-0.17%)
Jun 28, 2021 37.83 37.90 37.76 37.88 85,166 +0.10(+0.27%)
Jun 25, 2021 37.87 37.87 37.71 37.78 75,957 +0.25(+0.66%)
Jun 24, 2021 37.50 37.57 37.42 37.53 122,224 +0.38(+1.02%)
Jun 23, 2021 37.19 37.38 37.16 37.16 139,769 +0.08(+0.22%)
Jun 22, 2021 36.84 37.09 36.81 37.07 218,294 -0.08(-0.22%)
Jun 21, 2021 37.00 37.16 36.82 37.16 113,812 +0.15(+0.40%)
Jun 18, 2021 37.17 37.17 36.97 37.01 96,705 -0.27(-0.71%)
Jun 17, 2021 37.34 37.46 37.24 37.28 112,187 +0.05(+0.15%)
Jun 16, 2021 37.61 37.71 37.09 37.22 97,665 -0.41(-1.10%)
Jun 15, 2021 37.82 37.82 37.56 37.63 85,570 -0.30(-0.80%)
Jun 14, 2021 37.84 37.93 37.81 37.93 63,935 +0.15(+0.39%)
Jun 11, 2021 37.85 37.85 37.69 37.79 72,906 -0.13(-0.34%)
Jun 10, 2021 37.75 37.96 37.73 37.92 71,386 +0.37(+0.98%)
Jun 09, 2021 37.75 37.77 37.55 37.55 111,144 -0.16(-0.44%)
Jun 08, 2021 37.81 37.81 37.62 37.72 111,203 -0.23(-0.60%)
Jun 07, 2021 37.93 37.94 37.78 37.94 58,142 -0.13(-0.34%)
Jun 04, 2021 38.01 38.12 37.96 38.07 144,874 +0.32(+0.85%)
Jun 03, 2021 37.82 37.86 37.70 37.75 95,560 -0.37(-0.96%)
Jun 02, 2021 37.98 38.14 37.94 38.12 65,012 +0.03(+0.07%)
Jun 01, 2021 38.13 38.15 37.99 38.09 62,907 +0.63(+1.69%)
May 28, 2021 37.36 37.53 37.36 37.46 63,458 +0.17(+0.47%)
May 27, 2021 37.28 37.36 37.21 37.28 66,416 +0.04(+0.10%)
May 26, 2021 37.10 37.29 37.10 37.25 80,023 +0.28(+0.77%)
May 25, 2021 37.03 37.09 36.94 36.96 62,463 +0.32(+0.87%)
May 24, 2021 36.45 36.70 36.45 36.64 64,418 +0.42(+1.16%)
May 21, 2021 36.64 36.64 36.22 36.22 51,659 -0.45(-1.22%)
May 20, 2021 36.59 36.74 36.53 36.67 94,642 +0.14(+0.38%)
May 19, 2021 36.30 36.63 36.20 36.53 128,753 -0.14(-0.37%)
May 18, 2021 36.65 36.83 36.57 36.67 72,738 +0.51(+1.42%)
May 17, 2021 35.90 36.16 35.86 36.16 80,045 -0.08(-0.23%)
May 14, 2021 36.07 36.28 36.00 36.24 85,813 +0.61(+1.72%)
May 13, 2021 35.76 35.96 35.48 35.63 81,150 +0.02(+0.05%)
May 12, 2021 36.06 36.14 35.56 35.61 91,560 -1.07(-2.92%)
May 11, 2021 36.08 36.68 36.08 36.68 94,627 -0.10(-0.27%)
May 10, 2021 37.25 37.25 36.78 36.78 77,180 -0.60(-1.59%)
May 07, 2021 37.18 37.50 37.18 37.38 180,057 +0.40(+1.09%)
May 06, 2021 36.78 36.97 36.68 36.97 96,514 +0.44(+1.20%)
May 05, 2021 36.53 36.62 36.41 36.53 100,714 +0.15(+0.40%)
May 04, 2021 36.43 36.48 36.14 36.39 72,697 -0.38(-1.02%)
May 03, 2021 36.73 36.92 36.68 36.76 88,876 -0.02(-0.05%)
Apr 30, 2021 36.92 37.01 36.69 36.78 85,602 -0.57(-1.52%)
Apr 29, 2021 37.57 37.57 37.13 37.35 157,940 -0.05(-0.15%)
Apr 28, 2021 37.38 37.55 37.26 37.40 167,033 +0.21(+0.57%)
Apr 27, 2021 37.29 37.34 37.19 37.19 159,640 -0.03(-0.07%)
Apr 26, 2021 37.15 37.29 37.15 37.22 148,048 +0.13(+0.35%)
Apr 23, 2021 36.99 37.20 36.99 37.09 415,021 +0.49(+1.33%)
Apr 22, 2021 36.86 36.87 36.57 36.61 336,097 -0.24(-0.65%)
Apr 21, 2021 36.55 36.90 36.46 36.84 139,191 +0.22(+0.60%)
Apr 20, 2021 36.87 36.94 36.60 36.63 189,876 -0.25(-0.67%)
Apr 19, 2021 36.96 37.02 36.82 36.87 296,194 -0.15(-0.40%)
Apr 16, 2021 36.98 37.06 36.87 37.02 148,167 +0.16(+0.45%)
Apr 15, 2021 36.78 36.89 36.73 36.85 403,972 +0.34(+0.93%)
Apr 14, 2021 36.59 36.68 36.46 36.52 213,002 +0.20(+0.55%)
Apr 13, 2021 36.16 36.43 36.13 36.31 162,167 +0.16(+0.43%)
Apr 12, 2021 36.26 36.26 36.12 36.16 137,945 -0.27(-0.75%)
Apr 09, 2021 36.41 36.43 36.28 36.43 82,873 -0.27(-0.72%)
Apr 08, 2021 36.70 36.76 36.60 36.70 98,050 +0.41(+1.14%)
Apr 07, 2021 36.30 36.42 36.22 36.29 185,946 -0.54(-1.47%)
Apr 06, 2021 36.62 36.90 36.57 36.83 169,220 +0.26(+0.70%)
Apr 05, 2021 36.59 36.65 36.46 36.57 464,430 +0.16(+0.43%)
Apr 01, 2021 36.52 36.55 36.35 36.41 141,506 +0.25(+0.68%)
Mar 31, 2021 35.92 36.21 35.92 36.17 136,075 +0.24(+0.66%)
Mar 30, 2021 35.84 36.00 35.74 35.93 141,798 +0.17(+0.49%)
Mar 29, 2021 35.67 35.87 35.59 35.76 57,670 -0.11(-0.31%)
Mar 26, 2021 35.50 35.93 35.27 35.86 625,098 +0.65(+1.85%)
Mar 25, 2021 35.02 35.24 34.91 35.21 166,570 +0.19(+0.55%)
Mar 24, 2021 35.59 35.62 35.02 35.02 106,108 -0.71(-1.97%)
Mar 23, 2021 35.97 36.06 35.70 35.73 130,964 -0.64(-1.76%)
Mar 22, 2021 36.28 36.44 36.16 36.37 156,261 +0.05(+0.15%)
Mar 19, 2021 36.04 36.41 36.02 36.31 227,437 +0.36(+0.99%)
Mar 18, 2021 36.35 36.40 35.96 35.96 136,816 -0.69(-1.87%)
Mar 17, 2021 36.02 36.71 35.96 36.64 468,908 +0.14(+0.38%)
Mar 16, 2021 36.39 36.61 36.38 36.51 148,742 +0.20(+0.56%)
Mar 15, 2021 36.11 36.36 36.04 36.30 213,406 +0.16(+0.46%)
Mar 12, 2021 36.07 36.19 35.95 36.14 181,906 -0.57(-1.55%)
Mar 11, 2021 36.42 36.77 36.38 36.71 99,809 +0.90(+2.51%)
Mar 10, 2021 35.97 36.01 35.57 35.81 159,722 -0.03(-0.08%)
Mar 09, 2021 35.56 36.04 35.56 35.84 214,069 +0.61(+1.74%)
Mar 08, 2021 35.56 35.69 35.18 35.22 19,092,730 -0.93(-2.58%)
Mar 05, 2021 36.33 36.33 35.63 36.16 505,537 +0.25(+0.69%)
Mar 04, 2021 36.52 36.68 35.72 35.91 173,039 -0.74(-2.02%)
Mar 03, 2021 36.82 36.91 36.49 36.65 821,957 +0.07(+0.20%)
Mar 02, 2021 36.63 36.73 36.44 36.58 128,646 -0.26(-0.71%)
Mar 01, 2021 36.70 36.96 36.62 36.84 180,356 +0.82(+2.27%)
Feb 26, 2021 36.22 36.26 35.81 36.02 293,277 -0.45(-1.23%)
Feb 25, 2021 37.19 37.32 36.40 36.47 101,033 -0.75(-2.02%)
Feb 24, 2021 36.91 37.26 36.72 37.22 224,281 -0.24(-0.64%)
Feb 23, 2021 37.09 37.55 36.73 37.46 709,619 +0.13(+0.34%)
Feb 22, 2021 37.37 37.65 37.28 37.33 130,926 -0.95(-2.49%)
Feb 19, 2021 38.32 38.52 38.24 38.28 200,358 +0.18(+0.48%)
Feb 18, 2021 38.04 38.12 37.77 38.10 109,924 -0.46(-1.19%)
Feb 17, 2021 38.47 38.60 38.29 38.56 108,739 +0.03(+0.09%)
Feb 16, 2021 38.68 38.75 38.48 38.53 189,482 +0.06(+0.16%)
Feb 12, 2021 38.37 38.62 38.26 38.47 61,144 +0.05(+0.12%)
Feb 11, 2021 38.37 38.57 38.37 38.42 112,814 +0.38(+0.99%)
Feb 10, 2021 38.25 38.31 37.91 38.04 115,931 +0.10(+0.27%)
Feb 09, 2021 37.64 38.01 37.64 37.94 92,062 +0.29(+0.78%)
Feb 08, 2021 37.52 37.72 37.52 37.65 130,663 +0.04(+0.10%)
Feb 05, 2021 37.50 37.63 37.34 37.61 90,516 +0.35(+0.93%)
Feb 04, 2021 37.26 37.28 37.04 37.27 84,920 +0.01(+0.02%)
Feb 03, 2021 37.32 37.39 37.16 37.26 130,937 +0.16(+0.44%)
Feb 02, 2021 37.20 37.20 37.04 37.09 124,374 +0.49(+1.35%)
Feb 01, 2021 36.45 36.66 36.29 36.60 160,133 +0.87(+2.44%)
Jan 29, 2021 36.08 36.12 35.65 35.73 173,171 -1.01(-2.74%)
Jan 28, 2021 36.44 36.82 36.40 36.73 334,782 +0.28(+0.78%)
Jan 27, 2021 36.75 36.86 36.45 36.45 175,567 -0.94(-2.52%)
Jan 26, 2021 37.39 37.41 37.22 37.39 327,352 -0.16(-0.44%)
Jan 25, 2021 37.65 37.74 37.22 37.56 215,762 +0.24(+0.64%)
Jan 22, 2021 37.23 37.38 37.17 37.32 171,315 -0.37(-0.97%)
Jan 21, 2021 37.71 37.72 37.53 37.69 160,413 +0.14(+0.37%)
Jan 20, 2021 37.52 37.57 37.34 37.55 575,166 +0.61(+1.66%)
Jan 19, 2021 37.13 37.13 36.86 36.94 198,641 +0.47(+1.29%)
Jan 15, 2021 36.63 36.69 36.43 36.47 144,236 -0.60(-1.61%)
Jan 14, 2021 36.98 37.23 36.96 37.06 209,139 +0.37(+1.01%)
Jan 13, 2021 36.70 36.82 36.50 36.69 100,318 +0.05(+0.12%)
Jan 12, 2021 36.45 36.66 36.40 36.65 111,351 +0.27(+0.74%)
Jan 11, 2021 36.31 36.48 36.28 36.38 106,373 -0.35(-0.95%)
Jan 08, 2021 36.50 36.74 36.32 36.73 442,864 +0.95(+2.66%)
Jan 07, 2021 35.74 35.86 35.57 35.77 100,261 +0.19(+0.54%)
Jan 06, 2021 35.62 36.00 35.56 35.58 93,948 -0.32(-0.89%)
Jan 05, 2021 35.48 35.96 35.48 35.90 78,984 +0.74(+2.11%)
Jan 04, 2021 35.54 35.64 35.00 35.16 112,083 +0.20(+0.58%)
Dec 31, 2020 34.96 34.96 34.96 193,571 -0.05(-0.16%)
Dec 30, 2020 34.94 35.12 34.94 35.01 193,571 +0.45(+1.30%)
Dec 29, 2020 34.40 34.61 34.39 34.56 179,326 +0.38(+1.10%)
Dec 28, 2020 34.12 34.23 34.08 34.19 95,533 +0.18(+0.54%)
Dec 24, 2020 34.00 34.10 33.85 34.01 113,227 -0.09(-0.26%)
Dec 23, 2020 34.03 34.14 34.03 34.09 93,807 +0.35(+1.02%)
Dec 22, 2020 33.81 33.84 33.67 33.75 74,821 -0.15(-0.46%)
Dec 21, 2020 33.74 34.08 33.74 33.90 551,786 -0.47(-1.38%)
Dec 18, 2020 34.43 34.45 34.32 34.38 119,512 -0.10(-0.29%)
Dec 17, 2020 34.40 34.49 34.38 34.48 213,614 +0.24(+0.69%)
Dec 16, 2020 34.13 34.32 34.10 34.24 384,142 +0.11(+0.32%)
Dec 15, 2020 33.89 34.13 33.85 34.13 220,747 +0.37(+1.11%)
Dec 14, 2020 33.97 34.01 33.76 33.76 139,490 -0.18(-0.54%)
Dec 11, 2020 33.96 34.01 33.87 33.94 137,307 -0.17(-0.51%)
Dec 10, 2020 33.77 34.17 33.77 34.11 249,386 +0.36(+1.05%)
Dec 09, 2020 34.14 34.15 33.68 33.76 145,827 -0.29(-0.86%)
Dec 08, 2020 33.98 34.07 33.94 34.05 163,226 +0.03(+0.08%)
Dec 07, 2020 33.97 34.13 33.93 34.02 214,349 -0.01(-0.03%)
Dec 04, 2020 33.83 34.03 33.82 34.03 401,376 +0.42(+1.25%)
Dec 03, 2020 33.58 33.76 33.55 33.61 177,840 +0.32(+0.96%)
Dec 02, 2020 33.16 33.32 33.06 33.29 179,576 +0.10(+0.30%)
Dec 01, 2020 33.05 33.26 32.98 33.19 217,205 +0.59(+1.82%)
Nov 30, 2020 32.77 32.78 32.56 32.60 538,128 -0.63(-1.89%)
Nov 27, 2020 33.21 33.30 33.16 33.23 191,681 +0.25(+0.77%)
Nov 25, 2020 32.75 32.98 32.66 32.97 1,736,883 -0.12(-0.36%)
Nov 24, 2020 32.93 33.09 32.75 33.09 108,680 +0.41(+1.25%)
Nov 23, 2020 32.87 32.87 32.55 32.68 342,110 +0.12(+0.36%)
Nov 20, 2020 32.46 32.60 32.44 32.56 103,584 +0.16(+0.51%)
Nov 19, 2020 32.28 32.46 32.18 32.40 594,118 +0.05(+0.14%)
Nov 18, 2020 32.55 32.62 32.35 32.35 71,144 -0.09(-0.28%)
Nov 17, 2020 32.37 32.57 32.28 32.45 197,851 -0.06(-0.20%)
Nov 16, 2020 32.52 32.63 32.45 32.51 394,288 +0.33(+1.02%)
Nov 13, 2020 32.04 32.19 31.93 32.18 107,209 +0.47(+1.49%)
Nov 12, 2020 31.99 32.08 31.66 31.71 730,789 -0.20(-0.63%)
Nov 11, 2020 31.79 31.95 31.72 31.91 1,266,781 +0.18(+0.57%)
Nov 10, 2020 31.90 31.93 31.59 31.73 531,923 -0.41(-1.27%)
Nov 09, 2020 32.84 32.91 32.10 32.14 796,765 +0.23(+0.71%)
Nov 06, 2020 31.74 32.04 31.64 31.91 492,988 +0.10(+0.31%)
Nov 05, 2020 31.73 31.86 31.55 31.81 482,767 +0.54(+1.72%)
Nov 04, 2020 30.83 31.41 30.78 31.27 499,515 +0.86(+2.81%)
Nov 03, 2020 30.41 30.51 30.28 30.42 729,731 +0.11(+0.36%)
Nov 02, 2020 30.29 30.34 30.11 30.31 100,447 +0.28(+0.94%)
Oct 30, 2020 30.18 30.19 29.85 30.02 136,099 -0.36(-1.17%)
Oct 29, 2020 30.24 30.47 30.10 30.38 656,639 +0.24(+0.79%)
Oct 28, 2020 30.35 30.40 30.12 30.14 86,519 -0.71(-2.30%)
Oct 27, 2020 30.81 30.93 30.76 30.85 372,981 +0.11(+0.36%)
Oct 26, 2020 30.76 30.91 30.51 30.74 123,527 -0.36(-1.14%)
Oct 23, 2020 30.94 31.11 30.87 31.10 151,367 +0.16(+0.53%)
Oct 22, 2020 31.04 31.07 30.83 30.93 85,630 -0.05(-0.18%)
Oct 21, 2020 31.03 31.20 30.98 30.99 332,820 -0.00(-0.01%)
Oct 20, 2020 30.81 31.13 30.81 30.99 171,868 +0.33(+1.08%)
Oct 19, 2020 30.82 30.95 30.61 30.66 301,715 -0.03(-0.09%)
Oct 16, 2020 30.69 30.78 30.63 30.69 110,614 +0.10(+0.33%)
Oct 15, 2020 30.32 30.62 30.32 30.59 161,969 -0.20(-0.65%)
Oct 14, 2020 30.95 31.01 30.79 30.79 48,861 -0.18(-0.59%)
Oct 13, 2020 30.96 31.02 30.79 30.97 427,783 -0.13(-0.41%)
Oct 12, 2020 30.97 31.16 30.94 31.10 559,920 +0.20(+0.65%)
Oct 09, 2020 30.73 30.94 30.69 30.90 74,805 +0.24(+0.79%)
Oct 08, 2020 30.52 30.70 30.49 30.66 379,368 +0.22(+0.71%)
Oct 07, 2020 30.41 30.51 30.33 30.44 115,216 +0.31(+1.04%)
Oct 06, 2020 30.26 30.39 30.08 30.12 91,488 -0.05(-0.18%)
Oct 05, 2020 30.01 30.18 30.00 30.18 81,763 +0.38(+1.28%)
Oct 02, 2020 29.71 30.03 29.71 29.80 83,043 -0.35(-1.15%)
Oct 01, 2020 30.06 30.14 29.92 30.14 86,759 +0.29(+0.98%)
Sep 30, 2020 29.64 29.91 29.61 29.85 85,865 +0.45(+1.52%)
Sep 29, 2020 29.35 29.47 29.31 29.40 64,542 -0.02(-0.08%)
Sep 28, 2020 29.56 29.58 29.33 29.43 63,048 +0.29(+0.98%)
Sep 25, 2020 28.89 29.16 28.74 29.14 69,312 +0.03(+0.09%)
Sep 24, 2020 28.78 29.26 28.78 29.11 68,879 -0.09(-0.31%)
Sep 23, 2020 29.56 29.62 29.18 29.20 63,489 -0.48(-1.61%)
Sep 22, 2020 29.84 29.84 29.45 29.68 59,804 -0.20(-0.66%)
Sep 21, 2020 29.66 29.89 29.45 29.88 110,902 -0.23(-0.78%)
Sep 18, 2020 30.40 30.40 30.12 30.12 52,599 -0.28(-0.92%)
Sep 17, 2020 30.13 30.41 30.13 30.40 63,813 -0.07(-0.24%)
Sep 16, 2020 30.56 30.69 30.47 30.47 71,241 -0.03(-0.09%)
Sep 15, 2020 30.47 30.55 30.42 30.50 107,147 +0.31(+1.02%)
Sep 14, 2020 30.09 30.25 30.09 30.19 126,207 +0.48(+1.61%)
Sep 11, 2020 29.92 29.93 29.61 29.71 42,522 +0.23(+0.76%)
Sep 10, 2020 29.92 29.97 29.48 29.48 61,460 -0.36(-1.21%)
Sep 09, 2020 29.73 29.94 29.69 29.85 90,832 +0.44(+1.50%)
Sep 08, 2020 29.44 29.64 29.35 29.40 74,809 -0.49(-1.63%)
Sep 04, 2020 29.92 30.05 29.39 29.89 94,678 -0.05(-0.15%)
Sep 03, 2020 30.27 30.30 29.77 29.94 89,395 -0.49(-1.60%)
Sep 02, 2020 30.54 30.54 30.19 30.42 81,444 -0.04(-0.14%)
Sep 01, 2020 30.30 30.47 30.27 30.47 59,954 +0.41(+1.38%)
Aug 31, 2020 30.14 30.14 29.86 30.05 73,111 -0.60(-1.95%)
Aug 28, 2020 30.47 30.68 30.44 30.65 66,994 +0.32(+1.05%)
Aug 27, 2020 30.59 30.59 30.20 30.33 69,623 -0.25(-0.83%)
Aug 26, 2020 30.51 30.60 30.49 30.59 63,958 +0.05(+0.15%)
Aug 25, 2020 30.35 30.54 30.31 30.54 43,880 +0.26(+0.86%)
Aug 24, 2020 30.39 30.39 30.18 30.28 85,007 +0.37(+1.24%)
Aug 21, 2020 29.71 29.91 29.67 29.91 105,530 +0.09(+0.30%)
Aug 20, 2020 29.48 29.83 29.43 29.82 69,155 -0.16(-0.54%)
Aug 19, 2020 30.22 30.23 29.96 29.98 85,423 -0.36(-1.19%)
Aug 18, 2020 30.36 30.36 30.14 30.34 104,136 -0.02(-0.06%)
Aug 17, 2020 30.23 30.36 30.23 30.36 3,978,632 +0.24(+0.81%)
Aug 14, 2020 30.00 30.13 30.00 30.12 88,366 +0.02(+0.06%)
Aug 13, 2020 30.13 30.21 30.01 30.10 164,925 -0.03(-0.09%)
Aug 12, 2020 30.21 30.27 30.11 30.13 635,943 +0.19(+0.63%)
Aug 11, 2020 30.14 30.23 29.89 29.94 74,308 -0.04(-0.12%)
Aug 10, 2020 29.98 30.00 29.77 29.97 98,886 +0.07(+0.23%)
Aug 07, 2020 29.96 30.04 29.79 29.90 76,628 -0.60(-1.97%)
Aug 06, 2020 30.29 30.51 30.23 30.51 100,881 +0.08(+0.27%)
Aug 05, 2020 30.32 30.52 30.32 30.42 109,006 +0.32(+1.05%)
Aug 04, 2020 29.86 30.11 29.86 30.11 198,222 +0.29(+0.97%)
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.