GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.80 -0.12 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.81 28.81 28.24 28.52 73,929 -0.27(-0.92%)
Jul 30, 2019 28.83 28.83 28.70 28.78 90,676 -0.20(-0.70%)
Jul 29, 2019 28.96 29.00 28.84 28.99 75,512 -0.11(-0.37%)
Jul 26, 2019 29.10 29.10 28.96 29.09 54,911 +0.13(+0.46%)
Jul 25, 2019 29.21 29.21 28.94 28.96 161,813 -0.27(-0.91%)
Jul 24, 2019 29.19 29.26 29.18 29.22 206,480 -0.02(-0.06%)
Jul 23, 2019 29.25 29.25 29.14 29.24 39,716 +0.07(+0.23%)
Jul 22, 2019 29.28 29.30 29.16 29.18 125,625 -0.05(-0.17%)
Jul 19, 2019 29.43 29.43 29.15 29.22 130,611 -0.18(-0.60%)
Jul 18, 2019 29.16 29.40 29.11 29.40 296,859 +0.27(+0.94%)
Jul 17, 2019 29.22 29.26 29.12 29.13 893,176 -0.11(-0.36%)
Jul 16, 2019 29.30 29.35 29.16 29.23 329,640 -0.04(-0.12%)
Jul 15, 2019 29.27 29.30 29.22 29.27 89,427 +0.12(+0.43%)
Jul 12, 2019 29.20 29.20 29.08 29.15 69,034 -0.05(-0.18%)
Jul 11, 2019 29.29 29.29 29.07 29.20 159,377 +0.04(+0.12%)
Jul 10, 2019 29.18 29.28 29.13 29.16 105,441 +0.25(+0.86%)
Jul 09, 2019 28.76 28.95 28.76 28.92 115,830 -0.04(-0.15%)
Jul 08, 2019 28.99 29.01 28.89 28.96 213,318 -0.16(-0.55%)
Jul 05, 2019 29.09 29.23 29.01 29.12 54,572 -0.14(-0.48%)
Jul 03, 2019 29.21 29.28 29.15 29.26 35,364 -0.09(-0.29%)
Jul 02, 2019 29.35 29.41 29.28 29.35 90,755 -0.03(-0.10%)
Jul 01, 2019 29.57 29.57 29.30 29.38 137,880 +0.28(+0.97%)
Jun 28, 2019 29.13 29.22 29.05 29.09 1,249,508 -0.03(-0.09%)
Jun 27, 2019 29.08 29.14 29.02 29.12 98,500 +0.19(+0.67%)
Jun 26, 2019 28.88 29.04 28.88 28.92 96,078 +0.21(+0.74%)
Jun 25, 2019 28.84 28.88 28.67 28.71 66,791 -0.27(-0.92%)
Jun 24, 2019 28.92 29.05 28.92 28.98 99,922 +0.01(+0.02%)
Jun 21, 2019 28.98 29.05 28.92 28.97 132,496 -0.18(-0.60%)
Jun 20, 2019 29.29 29.32 29.03 29.15 94,541 +0.36(+1.27%)
Jun 19, 2019 28.52 28.81 28.51 28.78 84,508 +0.26(+0.91%)
Jun 18, 2019 28.24 28.58 28.24 28.52 89,986 +0.58(+2.08%)
Jun 17, 2019 27.91 28.02 27.87 27.94 104,314 +0.05(+0.19%)
Jun 14, 2019 27.86 27.92 27.74 27.89 1,343,962 -0.04(-0.16%)
Jun 13, 2019 28.02 28.09 27.87 27.93 66,868 -0.05(-0.17%)
Jun 12, 2019 28.07 28.11 27.94 27.98 67,372 -0.27(-0.95%)
Jun 11, 2019 28.31 28.32 28.21 28.25 49,494 +0.18(+0.66%)
Jun 10, 2019 27.95 28.13 27.94 28.07 96,991 +0.33(+1.21%)
Jun 07, 2019 27.62 27.92 27.62 27.73 48,108 +0.24(+0.86%)
Jun 06, 2019 27.47 27.60 27.42 27.49 102,204 -0.03(-0.10%)
Jun 05, 2019 27.74 27.74 27.43 27.52 73,113 -0.23(-0.82%)
Jun 04, 2019 27.60 27.75 27.51 27.75 279,327 +0.09(+0.32%)
Jun 03, 2019 27.64 27.74 27.59 27.66 87,933 +0.27(+1.00%)
May 31, 2019 27.14 27.42 27.13 27.39 61,983 +0.13(+0.48%)
May 30, 2019 27.21 27.35 27.15 27.26 96,222 +0.15(+0.55%)
May 29, 2019 26.91 27.12 26.87 27.11 669,690 +0.13(+0.49%)
May 28, 2019 27.13 27.17 26.94 26.98 323,973 +0.05(+0.20%)
May 24, 2019 27.15 27.15 26.91 26.92 91,098 +0.04(+0.13%)
May 23, 2019 26.84 27.01 26.80 26.89 175,273 -0.33(-1.23%)
May 22, 2019 27.30 27.40 27.22 27.22 74,467 -0.11(-0.42%)
May 21, 2019 27.24 27.37 27.17 27.34 78,787 +0.27(+1.00%)
May 20, 2019 27.00 27.13 26.96 27.07 70,335 -0.04(-0.15%)
May 17, 2019 27.18 27.28 27.05 27.11 57,320 -0.44(-1.61%)
May 16, 2019 27.60 27.76 27.50 27.55 76,400 -0.03(-0.11%)
May 15, 2019 27.39 27.67 27.35 27.58 997,200 +0.02(+0.06%)
May 14, 2019 27.57 27.69 27.51 27.57 93,228 +0.27(+1.00%)
May 13, 2019 27.32 27.44 27.14 27.29 95,382 -0.87(-3.09%)
May 10, 2019 28.05 28.23 27.74 28.16 105,087 +0.15(+0.53%)
May 09, 2019 27.85 28.12 27.64 28.01 116,805 -0.43(-1.51%)
May 08, 2019 28.55 28.61 28.44 28.44 95,879 -0.03(-0.09%)
May 07, 2019 28.65 28.70 28.29 28.47 186,084 -0.50(-1.73%)
May 06, 2019 28.67 28.99 28.67 28.97 71,585 -0.52(-1.76%)
May 03, 2019 29.31 29.49 29.31 29.49 83,706 +0.33(+1.12%)
May 02, 2019 29.17 29.25 29.02 29.17 134,959 +0.08(+0.27%)
May 01, 2019 29.40 29.58 29.08 29.09 108,663 -0.26(-0.90%)
Apr 30, 2019 29.26 29.38 29.13 29.35 144,031 +0.05(+0.18%)
Apr 29, 2019 29.38 29.41 29.28 29.30 3,288,510 +0.00(+0.00%)
Apr 26, 2019 29.25 29.35 29.19 29.30 58,116 +0.10(+0.33%)
Apr 25, 2019 29.12 29.21 28.99 29.20 107,875 +0.00(+0.00%)
Apr 24, 2019 29.36 29.36 29.13 29.20 193,379 -0.34(-1.16%)
Apr 23, 2019 29.46 29.60 29.43 29.54 164,019 +0.04(+0.12%)
Apr 22, 2019 29.43 29.53 29.34 29.51 446,254 -0.16(-0.53%)
Apr 18, 2019 29.57 29.70 29.48 29.67 100,538 -0.01(-0.03%)
Apr 17, 2019 29.78 29.82 29.61 29.68 101,343 +0.03(+0.09%)
Apr 16, 2019 29.56 29.67 29.56 29.65 272,402 +0.22(+0.75%)
Apr 15, 2019 29.58 29.58 29.35 29.43 123,205 -0.15(-0.51%)
Apr 12, 2019 29.58 29.66 29.52 29.58 195,162 +0.24(+0.81%)
Apr 11, 2019 29.46 29.46 29.27 29.34 103,264 -0.27(-0.92%)
Apr 10, 2019 29.58 29.68 29.55 29.61 188,237 +0.15(+0.51%)
Apr 09, 2019 29.54 29.55 29.44 29.46 87,972 -0.05(-0.18%)
Apr 08, 2019 29.38 29.56 29.32 29.52 684,544 +0.03(+0.09%)
Apr 05, 2019 29.41 29.52 29.39 29.49 60,163 +0.16(+0.54%)
Apr 04, 2019 29.12 29.38 29.12 29.33 122,212 +0.18(+0.63%)
Apr 03, 2019 29.17 29.36 29.09 29.15 138,180 +0.19(+0.67%)
Apr 02, 2019 29.00 29.00 28.86 28.95 91,073 -0.11(-0.36%)
Apr 01, 2019 28.90 29.06 28.87 29.06 101,352 +0.45(+1.57%)
Mar 29, 2019 28.55 28.63 28.45 28.61 116,460 +0.29(+1.02%)
Mar 28, 2019 28.16 28.35 28.07 28.32 152,056 +0.23(+0.81%)
Mar 27, 2019 28.24 28.27 28.01 28.09 79,116 -0.25(-0.87%)
Mar 26, 2019 28.35 28.45 28.24 28.34 94,668 +0.11(+0.37%)
Mar 25, 2019 28.16 28.33 28.15 28.23 165,097 +0.06(+0.22%)
Mar 22, 2019 28.72 28.82 28.14 28.17 1,402,384 -0.91(-3.13%)
Mar 21, 2019 28.97 29.15 28.89 29.08 477,236 -0.05(-0.18%)
Mar 20, 2019 29.01 29.38 28.82 29.13 144,792 +0.06(+0.21%)
Mar 19, 2019 29.12 29.16 28.98 29.07 72,477 +0.04(+0.12%)
Mar 18, 2019 28.98 29.08 28.90 29.04 119,084 +0.27(+0.94%)
Mar 15, 2019 28.59 28.82 28.59 28.77 179,388 +0.46(+1.64%)
Mar 14, 2019 28.41 28.42 28.29 28.30 179,920 -0.21(-0.74%)
Mar 13, 2019 28.43 28.59 28.43 28.51 162,252 +0.06(+0.22%)
Mar 12, 2019 28.44 28.56 28.43 28.45 108,890 +0.10(+0.37%)
Mar 11, 2019 28.14 28.36 28.05 28.35 214,244 +0.45(+1.63%)
Mar 08, 2019 27.78 27.89 27.72 27.89 199,065 -0.15(-0.53%)
Mar 07, 2019 28.40 28.51 27.98 28.04 178,952 -0.45(-1.60%)
Mar 06, 2019 28.63 28.66 28.43 28.50 108,391 -0.16(-0.55%)
Mar 05, 2019 28.56 28.73 28.50 28.65 206,177 +0.20(+0.71%)
Mar 04, 2019 28.57 28.57 28.17 28.45 192,050 -0.01(-0.03%)
Mar 01, 2019 28.68 28.68 28.37 28.46 325,712 -0.06(-0.21%)
Feb 28, 2019 28.67 28.67 28.50 28.52 148,305 -0.34(-1.18%)
Feb 27, 2019 28.83 28.90 28.74 28.86 101,604 -0.17(-0.57%)
Feb 26, 2019 28.95 29.12 28.89 29.03 123,408 -0.05(-0.18%)
Feb 25, 2019 29.07 29.26 29.04 29.08 169,615 +0.25(+0.88%)
Feb 22, 2019 28.70 28.91 28.67 28.83 102,164 +0.35(+1.23%)
Feb 21, 2019 28.50 28.57 28.39 28.48 233,507 -0.13(-0.46%)
Feb 20, 2019 28.52 28.77 28.52 28.61 106,977 +0.22(+0.77%)
Feb 19, 2019 28.18 28.50 28.18 28.39 129,261 +0.10(+0.34%)
Feb 15, 2019 28.36 28.36 28.24 28.29 163,256 -0.07(-0.25%)
Feb 14, 2019 28.11 28.41 28.09 28.36 156,132 +0.08(+0.28%)
Feb 13, 2019 28.52 28.55 28.22 28.29 65,308 -0.23(-0.80%)
Feb 12, 2019 28.48 28.55 28.41 28.51 125,921 +0.24(+0.87%)
Feb 11, 2019 28.36 28.36 28.21 28.27 66,134 -0.11(-0.40%)
Feb 08, 2019 28.15 28.41 28.07 28.38 591,591 -0.04(-0.15%)
Feb 07, 2019 28.50 28.61 28.22 28.43 79,208 -0.24(-0.82%)
Feb 06, 2019 28.85 28.95 28.64 28.66 301,235 -0.31(-1.09%)
Feb 05, 2019 28.88 29.10 28.85 28.98 577,144 +0.19(+0.67%)
Feb 04, 2019 28.69 28.90 28.68 28.78 67,505 -0.02(-0.06%)
Feb 01, 2019 28.72 28.84 28.71 28.80 215,197 -0.17(-0.60%)
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%)
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.