GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.81 29.02 28.77 28.98 300,139 +0.24(+0.85%)
Jan 30, 2019 28.36 28.81 28.22 28.73 182,980 +0.56(+1.99%)
Jan 29, 2019 28.26 28.33 28.15 28.17 63,264 +0.00(+0.00%)
Jan 28, 2019 28.26 28.26 27.92 28.17 101,179 -0.18(-0.65%)
Jan 25, 2019 28.29 28.48 28.26 28.36 96,901 +0.36(+1.28%)
Jan 24, 2019 27.82 28.05 27.81 28.00 130,530 +0.18(+0.66%)
Jan 23, 2019 27.68 27.85 27.53 27.81 191,261 +0.41(+1.50%)
Jan 22, 2019 27.60 27.65 27.35 27.40 76,030 -0.54(-1.94%)
Jan 18, 2019 27.88 28.02 27.80 27.94 114,062 +0.21(+0.76%)
Jan 17, 2019 27.45 27.87 27.45 27.73 87,521 +0.04(+0.16%)
Jan 16, 2019 27.60 27.76 27.52 27.69 140,770 +0.32(+1.18%)
Jan 15, 2019 27.32 27.48 27.31 27.37 67,384 +0.21(+0.77%)
Jan 14, 2019 27.05 27.28 27.03 27.16 61,187 -0.23(-0.83%)
Jan 11, 2019 27.25 27.43 27.22 27.39 56,974 -0.06(-0.22%)
Jan 10, 2019 27.14 27.50 27.10 27.45 67,919 +0.10(+0.35%)
Jan 09, 2019 27.10 27.41 27.10 27.35 179,112 +0.52(+1.95%)
Jan 08, 2019 26.76 26.91 26.68 26.83 160,108 +0.01(+0.03%)
Jan 07, 2019 26.76 26.93 26.65 26.82 99,475 +0.03(+0.10%)
Jan 04, 2019 26.25 26.87 26.25 26.79 88,778 +0.76(+2.92%)
Jan 03, 2019 26.22 26.22 25.90 26.03 117,844 -0.42(-1.59%)
Jan 02, 2019 26.06 26.45 26.06 26.45 93,062 +0.12(+0.46%)
Dec 31, 2018 26.55 26.61 26.23 26.33 720,069 -0.09(-0.33%)
Dec 28, 2018 26.42 26.56 26.23 26.41 492,173 +0.25(+0.97%)
Dec 27, 2018 25.93 26.17 25.78 26.16 314,354 +0.02(+0.07%)
Dec 26, 2018 25.73 26.17 25.59 26.14 374,512 +0.48(+1.87%)
Dec 24, 2018 25.78 25.99 25.66 25.66 123,901 -0.19(-0.72%)
Dec 21, 2018 26.14 26.26 25.74 25.85 240,338 -0.28(-1.07%)
Dec 20, 2018 26.24 26.38 25.93 26.13 421,891 +0.17(+0.67%)
Dec 19, 2018 26.41 26.78 25.83 25.95 351,566 -0.41(-1.55%)
Dec 18, 2018 26.40 26.51 26.27 26.36 426,109 +0.23(+0.87%)
Dec 17, 2018 26.46 26.54 26.03 26.14 255,109 -0.31(-1.18%)
Dec 14, 2018 26.40 26.59 26.37 26.45 153,789 -0.36(-1.33%)
Dec 13, 2018 26.87 27.01 26.76 26.81 200,630 +0.00(+0.00%)
Dec 12, 2018 26.91 27.08 26.79 26.81 191,513 +0.37(+1.42%)
Dec 11, 2018 26.63 26.63 26.26 26.43 227,938 +0.18(+0.70%)
Dec 10, 2018 26.28 26.36 25.90 26.25 185,377 -0.21(-0.79%)
Dec 07, 2018 27.01 27.05 26.37 26.46 784,577 -0.48(-1.78%)
Dec 06, 2018 26.54 26.98 26.39 26.94 212,176 -0.27(-0.99%)
Dec 04, 2018 27.68 27.78 27.13 27.21 236,775 -0.50(-1.79%)
Dec 03, 2018 27.81 27.81 27.54 27.70 224,414 +0.54(+1.99%)
Nov 30, 2018 27.14 27.18 27.00 27.16 396,656 -0.09(-0.32%)
Nov 29, 2018 27.28 27.39 27.14 27.25 229,205 -0.20(-0.73%)
Nov 28, 2018 26.91 27.49 26.80 27.45 269,859 +0.67(+2.50%)
Nov 27, 2018 26.58 26.81 26.56 26.78 129,059 +0.09(+0.33%)
Nov 26, 2018 26.62 26.74 26.56 26.69 132,723 +0.43(+1.66%)
Nov 23, 2018 26.32 26.41 26.26 26.26 49,538 -0.32(-1.21%)
Nov 21, 2018 26.58 26.58 26.58 0 +0.45(+1.73%)
Nov 20, 2018 26.27 26.42 26.07 26.13 244,671 -0.60(-2.25%)
Nov 19, 2018 26.88 26.89 26.62 26.73 235,715 -0.32(-1.19%)
Nov 16, 2018 26.83 27.13 26.74 27.05 137,352 +0.10(+0.36%)
Nov 15, 2018 26.56 27.13 26.54 26.95 277,900 +0.51(+1.94%)
Nov 14, 2018 26.59 26.60 26.21 26.44 156,130 +0.13(+0.50%)
Nov 13, 2018 26.27 26.54 26.21 26.31 458,220 +0.29(+1.10%)
Nov 12, 2018 26.34 26.34 25.99 26.02 400,289 -0.41(-1.55%)
Nov 09, 2018 26.51 26.51 26.21 26.43 224,591 -0.43(-1.62%)
Nov 08, 2018 27.21 27.28 26.79 26.87 194,699 -0.66(-2.40%)
Nov 07, 2018 27.34 27.54 27.21 27.53 141,013 +0.44(+1.64%)
Nov 06, 2018 27.01 27.09 26.90 27.08 53,276 -0.03(-0.13%)
Nov 05, 2018 27.01 27.12 26.92 27.12 109,920 +0.10(+0.39%)
Nov 02, 2018 27.14 27.36 26.69 27.01 188,156 +0.20(+0.75%)
Nov 01, 2018 26.34 26.82 26.26 26.81 91,804 +0.77(+2.94%)
Oct 31, 2018 25.94 26.13 25.87 26.05 559,075 +0.36(+1.39%)
Oct 30, 2018 25.34 25.69 25.34 25.69 158,264 +0.51(+2.04%)
Oct 29, 2018 25.94 25.98 24.93 25.18 569,019 -0.55(-2.13%)
Oct 26, 2018 25.64 25.97 25.48 25.73 143,559 -0.32(-1.24%)
Oct 25, 2018 25.86 26.24 25.84 26.05 184,500 +0.37(+1.46%)
Oct 24, 2018 26.39 26.39 25.67 25.67 334,977 -0.79(-2.99%)
Oct 23, 2018 26.11 26.58 25.98 26.47 149,274 -0.23(-0.88%)
Oct 22, 2018 26.94 26.94 26.67 26.70 99,939 +0.21(+0.79%)
Oct 19, 2018 26.61 26.73 26.41 26.49 89,652 +0.28(+1.06%)
Oct 18, 2018 26.70 26.70 26.14 26.21 197,331 -0.68(-2.52%)
Oct 17, 2018 26.95 27.00 26.75 26.89 131,332 -0.26(-0.96%)
Oct 16, 2018 26.83 27.19 26.83 27.15 163,733 +0.57(+2.16%)
Oct 15, 2018 26.63 26.73 26.54 26.58 72,472 -0.31(-1.16%)
Oct 12, 2018 26.74 26.92 26.47 26.89 779,635 +0.84(+3.24%)
Oct 11, 2018 26.26 26.47 25.82 26.05 742,223 -0.37(-1.42%)
Oct 10, 2018 27.06 27.06 26.38 26.42 333,413 -0.77(-2.85%)
Oct 09, 2018 27.17 27.30 26.99 27.20 158,106 -0.12(-0.45%)
Oct 08, 2018 27.07 27.33 27.01 27.32 421,908 +0.09(+0.32%)
Oct 05, 2018 27.36 27.36 27.01 27.23 84,710 -0.15(-0.54%)
Oct 04, 2018 27.68 27.68 27.22 27.38 125,602 -0.62(-2.21%)
Oct 03, 2018 28.34 28.35 27.91 28.00 210,386 -0.17(-0.59%)
Oct 02, 2018 28.19 28.28 28.09 28.16 61,962 -0.37(-1.28%)
Oct 01, 2018 28.62 28.62 28.46 28.53 132,742 +0.04(+0.15%)
Sep 28, 2018 28.30 28.59 28.28 28.48 924,458 -0.01(-0.03%)
Sep 27, 2018 28.39 28.60 28.39 28.49 72,298 +0.18(+0.65%)
Sep 26, 2018 28.25 28.58 28.25 28.31 156,125 +0.08(+0.28%)
Sep 25, 2018 28.13 28.28 28.10 28.23 93,024 +0.14(+0.50%)
Sep 24, 2018 28.12 28.14 28.03 28.09 76,144 -0.27(-0.94%)
Sep 21, 2018 28.33 28.45 28.28 28.36 73,481 +0.08(+0.27%)
Sep 20, 2018 28.21 28.30 28.09 28.28 74,744 +0.32(+1.14%)
Sep 19, 2018 27.81 28.00 27.81 27.96 101,760 +0.31(+1.12%)
Sep 18, 2018 27.53 27.70 27.53 27.65 94,597 +0.22(+0.82%)
Sep 17, 2018 27.41 27.62 27.40 27.43 194,560 -0.24(-0.87%)
Sep 14, 2018 27.76 27.80 27.58 27.67 98,285 +0.06(+0.22%)
Sep 13, 2018 27.58 27.74 27.51 27.61 103,635 +0.34(+1.23%)
Sep 12, 2018 27.05 27.42 27.03 27.27 532,460 +0.11(+0.41%)
Sep 11, 2018 27.00 27.43 26.80 27.16 201,842 +0.03(+0.10%)
Sep 10, 2018 27.35 27.44 27.09 27.14 164,046 -0.25(-0.91%)
Sep 07, 2018 27.35 27.57 27.28 27.39 155,540 -0.08(-0.28%)
Sep 06, 2018 27.50 27.56 27.31 27.46 165,024 -0.03(-0.13%)
Sep 05, 2018 27.52 27.61 27.39 27.50 99,216 -0.29(-1.06%)
Sep 04, 2018 27.88 27.91 27.74 27.79 125,727 -0.57(-2.01%)
Aug 31, 2018 28.36 28.36 28.36 0 +0.22(+0.77%)
Aug 30, 2018 28.45 28.45 28.12 28.14 205,959 -0.71(-2.45%)
Aug 29, 2018 28.64 28.89 28.56 28.85 183,883 +0.17(+0.60%)
Aug 28, 2018 28.86 28.86 28.65 28.68 72,733 -0.09(-0.33%)
Aug 27, 2018 28.66 28.91 28.66 28.77 415,001 +0.37(+1.31%)
Aug 24, 2018 28.32 28.43 28.27 28.40 206,305 +0.43(+1.54%)
Aug 23, 2018 28.25 28.36 27.95 27.97 88,326 -0.33(-1.16%)
Aug 22, 2018 28.14 28.35 28.14 28.30 102,742 +0.15(+0.52%)
Aug 21, 2018 28.10 28.28 28.10 28.15 98,225 +0.30(+1.08%)
Aug 20, 2018 27.81 27.86 27.70 27.85 150,068 +0.02(+0.08%)
Aug 17, 2018 27.45 27.85 27.39 27.83 137,228 +0.27(+0.99%)
Aug 16, 2018 27.57 27.74 27.52 27.56 173,706 +0.26(+0.95%)
Aug 15, 2018 27.29 27.39 27.03 27.30 468,780 -0.76(-2.71%)
Aug 14, 2018 27.95 28.10 27.93 28.06 257,290 +0.14(+0.49%)
Aug 13, 2018 28.05 28.12 27.81 27.92 126,095 -0.38(-1.34%)
Aug 10, 2018 28.36 28.36 28.18 28.30 120,306 -0.54(-1.86%)
Aug 09, 2018 28.91 28.99 28.83 28.83 162,061 -0.10(-0.34%)
Aug 08, 2018 28.90 28.96 28.82 28.93 74,758 -0.04(-0.14%)
Aug 07, 2018 29.00 29.15 28.96 28.97 118,682 +0.22(+0.78%)
Aug 06, 2018 28.71 28.83 28.68 28.75 154,406 -0.16(-0.57%)
Aug 03, 2018 28.79 28.97 28.79 28.91 121,001 +0.15(+0.51%)
Aug 02, 2018 28.52 28.78 28.45 28.77 121,697 -0.31(-1.07%)
Aug 01, 2018 29.03 29.24 29.03 29.08 85,837 -0.21(-0.71%)
Jul 31, 2018 29.11 29.35 29.10 29.28 137,666 +0.16(+0.53%)
Jul 30, 2018 29.21 29.25 29.04 29.13 99,473 -0.09(-0.32%)
Jul 27, 2018 29.25 29.36 29.09 29.22 115,090 +0.08(+0.27%)
Jul 26, 2018 29.21 29.28 29.11 29.15 116,974 -0.33(-1.11%)
Jul 25, 2018 29.19 29.47 29.12 29.47 129,118 +0.45(+1.54%)
Jul 24, 2018 29.08 29.20 28.98 29.02 210,207 +0.32(+1.11%)
Jul 23, 2018 28.72 28.72 28.61 28.71 187,849 -0.21(-0.72%)
Jul 20, 2018 28.73 28.92 28.73 28.91 143,955 +0.46(+1.62%)
Jul 19, 2018 28.40 28.58 28.32 28.45 120,019 -0.44(-1.54%)
Jul 18, 2018 28.77 28.90 28.65 28.90 225,168 -0.02(-0.06%)
Jul 17, 2018 28.63 28.96 28.63 28.91 164,817 +0.16(+0.54%)
Jul 16, 2018 28.78 28.87 28.71 28.76 130,539 -0.20(-0.69%)
Jul 13, 2018 28.83 28.97 28.75 28.96 135,875 +0.06(+0.21%)
Jul 12, 2018 28.83 28.97 28.80 28.90 53,324 +0.36(+1.27%)
Jul 11, 2018 28.69 28.71 28.40 28.53 126,683 -0.51(-1.75%)
Jul 10, 2018 28.99 29.04 28.83 29.04 161,725 -0.05(-0.18%)
Jul 09, 2018 28.93 29.10 28.87 29.09 76,802 +0.43(+1.51%)
Jul 06, 2018 28.33 28.73 28.33 28.66 114,918 +0.41(+1.44%)
Jul 05, 2018 28.33 28.37 28.15 28.26 120,909 -0.05(-0.17%)
Jul 03, 2018 28.31 28.31 28.31 0 -0.01(-0.04%)
Jul 02, 2018 28.19 28.32 28.11 28.32 236,073 -0.31(-1.08%)
Jun 29, 2018 28.54 28.70 28.54 28.63 115,458 +0.42(+1.50%)
Jun 28, 2018 28.01 28.21 27.93 28.20 161,946 +0.16(+0.55%)
Jun 27, 2018 28.52 28.53 27.98 28.05 319,253 -0.55(-1.93%)
Jun 26, 2018 28.73 28.80 28.58 28.60 204,048 -0.15(-0.51%)
Jun 25, 2018 28.88 28.88 28.49 28.75 130,788 -0.36(-1.24%)
Jun 22, 2018 29.22 29.25 29.02 29.11 65,339 +0.30(+1.04%)
Jun 21, 2018 29.05 29.05 28.79 28.81 90,313 -0.36(-1.24%)
Jun 20, 2018 29.35 29.42 29.16 29.17 120,236 +0.08(+0.27%)
Jun 19, 2018 28.95 29.15 28.80 29.09 273,395 -0.31(-1.06%)
Jun 18, 2018 29.34 29.43 29.20 29.41 181,674 -0.47(-1.57%)
Jun 15, 2018 29.87 29.41 29.87 616,898 +0.01(+0.03%)
Jun 14, 2018 30.15 30.20 29.87 29.87 106,555 -0.16(-0.54%)
Jun 13, 2018 30.34 30.38 29.95 30.03 169,254 -0.22(-0.74%)
Jun 12, 2018 30.35 30.41 30.17 30.25 394,003 -0.03(-0.11%)
Jun 11, 2018 30.40 30.44 30.28 30.29 73,640 -0.13(-0.42%)
Jun 08, 2018 30.23 30.46 30.08 30.41 117,564 +0.06(+0.20%)
Jun 07, 2018 30.67 30.67 30.18 30.35 59,631 -0.37(-1.20%)
Jun 06, 2018 30.73 30.49 30.72 53,785 +0.39(+1.30%)
Jun 05, 2018 30.44 30.47 30.29 30.33 263,736 -0.18(-0.59%)
Jun 04, 2018 30.43 30.60 30.43 30.51 143,951 +0.26(+0.87%)
Jun 01, 2018 30.15 30.28 30.11 30.25 186,976 +0.34(+1.13%)
May 31, 2018 29.83 29.97 29.75 29.91 138,366 +0.06(+0.20%)
May 30, 2018 29.71 29.87 29.54 29.85 904,036 +0.06(+0.20%)
May 29, 2018 29.97 30.11 29.62 29.79 1,725,152 -0.52(-1.73%)
May 25, 2018 30.31 30.31 30.31 0 +0.09(+0.28%)
May 24, 2018 30.31 30.31 29.97 30.23 87,523 -0.24(-0.79%)
May 23, 2018 30.17 30.47 30.11 30.47 142,529 +0.02(+0.06%)
May 22, 2018 30.50 30.61 30.44 30.45 125,340 +0.12(+0.40%)
May 21, 2018 30.41 30.46 30.23 30.33 88,368 +0.13(+0.43%)
May 18, 2018 30.17 30.30 30.09 30.20 94,867 -0.24(-0.79%)
May 17, 2018 30.53 30.59 30.34 30.44 247,129 -0.41(-1.34%)
May 16, 2018 30.68 30.89 30.68 30.85 104,933 +0.43(+1.41%)
May 15, 2018 30.50 30.50 30.29 30.42 664,304 -0.61(-1.96%)
May 14, 2018 31.10 31.20 31.00 31.03 177,879 +0.04(+0.14%)
May 11, 2018 31.09 31.14 30.89 30.99 123,030 +0.00(+0.00%)
May 10, 2018 30.77 31.08 30.62 30.99 114,385 +0.56(+1.83%)
May 09, 2018 30.50 30.54 30.33 30.43 161,828 -0.03(-0.08%)
May 08, 2018 30.36 30.50 30.21 30.46 80,053 +0.18(+0.60%)
May 07, 2018 30.24 30.47 30.24 30.28 228,268 -0.15(-0.48%)
May 04, 2018 30.01 30.54 29.99 30.42 77,220 +0.14(+0.45%)
May 03, 2018 30.35 30.37 29.92 30.29 172,246 -0.09(-0.31%)
May 02, 2018 30.66 30.66 30.37 30.38 107,368 -0.24(-0.78%)
May 01, 2018 30.57 30.65 30.22 30.62 124,141 -0.13(-0.42%)
Apr 30, 2018 30.97 31.02 30.74 30.75 217,478 -0.16(-0.53%)
Apr 27, 2018 30.85 30.95 30.76 30.91 142,969 +0.19(+0.61%)
Apr 26, 2018 30.53 30.77 30.52 30.72 84,437 +0.34(+1.13%)
Apr 25, 2018 30.35 30.47 30.21 30.38 98,271 -0.15(-0.51%)
Apr 24, 2018 30.89 30.97 30.44 30.53 146,428 -0.16(-0.53%)
Apr 23, 2018 30.85 30.93 30.64 30.70 166,552 -0.21(-0.69%)
Apr 20, 2018 31.12 31.14 30.84 30.91 120,738 -0.36(-1.15%)
Apr 19, 2018 31.45 31.52 31.17 31.27 108,947 -0.15(-0.46%)
Apr 18, 2018 31.21 31.47 31.21 31.42 173,201 +0.27(+0.85%)
Apr 17, 2018 30.96 31.21 30.94 31.15 96,439 +0.09(+0.30%)
Apr 16, 2018 31.01 31.12 30.93 31.06 72,579 -0.03(-0.08%)
Apr 13, 2018 31.35 31.38 31.00 31.08 56,878 -0.27(-0.88%)
Apr 12, 2018 31.31 31.44 31.26 31.36 89,169 +0.05(+0.16%)
Apr 11, 2018 31.12 31.42 31.12 31.31 66,388 -0.03(-0.11%)
Apr 10, 2018 31.14 31.40 31.09 31.34 106,288 +0.61(+1.98%)
Apr 09, 2018 30.94 31.09 30.73 30.73 70,228 -0.03(-0.11%)
Apr 06, 2018 31.05 31.25 30.62 30.77 153,241 -0.59(-1.89%)
Apr 05, 2018 31.44 31.51 31.23 31.36 50,222 +0.06(+0.19%)
Apr 04, 2018 30.48 31.30 30.39 31.30 162,880 +0.00(+0.00%)
Apr 03, 2018 31.26 31.33 31.01 31.30 220,295 +0.33(+1.08%)
Apr 02, 2018 31.34 31.41 30.68 30.96 166,998 -0.45(-1.45%)
Mar 29, 2018 31.42 31.42 31.42 0 +0.51(+1.64%)
Mar 28, 2018 30.95 31.07 30.70 30.91 57,464 -0.04(-0.14%)
Mar 27, 2018 31.56 31.62 30.89 30.95 88,481 -0.61(-1.93%)
Mar 26, 2018 31.38 31.62 31.07 31.56 137,701 +0.87(+2.82%)
Mar 23, 2018 31.21 31.30 30.59 30.70 115,803 -0.47(-1.50%)
Mar 22, 2018 31.48 31.60 31.10 31.16 92,240 -0.97(-3.01%)
Mar 21, 2018 31.96 32.27 31.90 32.13 115,827 +0.12(+0.37%)
Mar 20, 2018 31.90 32.08 31.90 32.01 54,824 +0.34(+1.08%)
Mar 19, 2018 31.82 31.85 31.45 31.67 120,763 -0.35(-1.10%)
Mar 16, 2018 31.94 32.06 31.94 32.02 98,680 -0.03(-0.08%)
Mar 15, 2018 32.18 32.24 31.92 32.05 115,048 -0.03(-0.11%)
Mar 14, 2018 32.30 32.36 32.02 32.08 129,221 +0.03(+0.11%)
Mar 13, 2018 32.54 32.54 31.95 32.05 122,253 -0.33(-1.03%)
Mar 12, 2018 32.34 32.41 32.22 32.38 134,448 +0.11(+0.35%)
Mar 09, 2018 31.89 32.27 31.89 32.27 79,495 +0.63(+2.01%)
Mar 08, 2018 31.70 31.70 31.50 31.64 128,525 +0.00(+0.00%)
Mar 07, 2018 31.66 31.29 31.64 247,030 +0.03(+0.08%)
Mar 06, 2018 31.74 31.74 31.50 31.61 237,561 +0.27(+0.85%)
Mar 05, 2018 30.99 31.37 30.92 31.34 58,252 +0.04(+0.14%)
Mar 02, 2018 30.81 31.34 30.57 31.30 101,282 +0.15(+0.50%)
Mar 01, 2018 31.42 31.60 30.88 31.15 108,517 -0.06(-0.19%)
Feb 28, 2018 31.64 31.64 31.21 31.21 135,059 -0.33(-1.06%)
Feb 27, 2018 32.14 32.14 31.54 31.54 190,411 -0.93(-2.85%)
Feb 26, 2018 32.36 32.50 32.13 32.47 68,306 +0.26(+0.80%)
Feb 23, 2018 32.03 32.25 31.92 32.21 161,276 +0.50(+1.57%)
Feb 22, 2018 31.72 31.92 31.63 31.71 359,765 +0.09(+0.27%)
Feb 21, 2018 31.88 32.24 31.61 31.63 162,954 +0.05(+0.16%)
Feb 20, 2018 31.45 31.70 31.45 31.58 117,226 -0.46(-1.45%)
Feb 16, 2018 32.04 32.04 32.04 0 -0.02(-0.05%)
Feb 15, 2018 32.02 32.23 31.92 32.06 135,082 +0.56(+1.77%)
Feb 14, 2018 30.75 31.61 30.75 31.50 126,389 +0.71(+2.31%)
Feb 13, 2018 30.61 30.89 30.61 30.79 159,063 +0.25(+0.81%)
Feb 12, 2018 30.41 30.77 30.30 30.54 206,809 +0.45(+1.48%)
Feb 09, 2018 30.12 30.32 29.28 30.09 603,662 +0.45(+1.50%)
Feb 08, 2018 30.96 31.01 29.65 29.65 469,315 -1.12(-3.65%)
Feb 07, 2018 31.16 31.46 30.77 30.77 185,670 -0.93(-2.92%)
Feb 06, 2018 30.62 31.88 30.50 31.70 363,476 +0.55(+1.76%)
Feb 05, 2018 31.88 31.94 30.87 31.15 241,602 -0.81(-2.52%)
Feb 02, 2018 32.41 32.46 31.92 31.95 209,707 -0.74(-2.26%)
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.