Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 81.55 81.76 81.46 81.76 2,633,234 +0.26(+0.32%)
Jul 28, 2016 81.63 81.95 81.42 81.50 2,325,192 -0.20(-0.24%)
Jul 27, 2016 81.85 81.95 81.44 81.69 3,777,176 +0.37(+0.45%)
Jul 26, 2016 81.47 81.53 81.31 81.33 5,281,858 -0.23(-0.28%)
Jul 25, 2016 81.82 81.92 81.54 81.56 1,546,329 -0.20(-0.25%)
Jul 22, 2016 81.85 82.14 81.71 81.76 4,117,658 +0.01(+0.01%)
Jul 21, 2016 81.83 81.83 81.63 81.76 2,790,763 +0.00(+0.00%)
Jul 20, 2016 81.86 81.90 81.67 81.76 3,144,644 -0.04(-0.04%)
Jul 19, 2016 81.83 81.90 81.68 81.79 3,498,493 +0.02(+0.03%)
Jul 18, 2016 81.85 81.88 81.67 81.77 5,458,311 -0.11(-0.14%)
Jul 15, 2016 81.87 81.97 81.79 81.88 8,639,027 -0.02(-0.03%)
Jul 14, 2016 81.97 82.23 81.77 81.90 4,869,598 +0.04(+0.04%)
Jul 13, 2016 81.98 82.02 81.83 81.87 2,418,645 +0.04(+0.05%)
Jul 12, 2016 82.05 82.09 81.83 81.83 2,336,955 -0.28(-0.34%)
Jul 11, 2016 82.07 82.28 82.01 82.11 2,070,155 +0.23(+0.28%)
Jul 08, 2016 81.39 81.88 81.23 81.88 2,057,664 +0.65(+0.80%)
Jul 07, 2016 81.47 81.47 81.16 81.23 1,590,940 -0.03(-0.03%)
Jul 06, 2016 81.05 81.28 81.00 81.26 1,925,294 +0.11(+0.14%)
Jul 05, 2016 81.19 81.23 80.99 81.14 2,572,160 +0.18(+0.23%)
Jul 01, 2016 81.02 80.96 80.96 80.96 2,255,711 +0.31(+0.38%)
Jun 30, 2016 80.33 80.68 80.25 80.65 7,588,113 +0.37(+0.46%)
Jun 29, 2016 80.11 80.33 79.86 80.28 1,953,614 +0.80(+1.00%)
Jun 28, 2016 79.31 79.53 79.20 79.48 1,825,204 +0.58(+0.74%)
Jun 27, 2016 78.84 79.12 78.41 78.90 2,646,868 +0.24(+0.30%)
Jun 24, 2016 78.10 78.91 78.10 78.66 1,873,782 -0.67(-0.85%)
Jun 23, 2016 79.26 79.44 79.26 79.33 833,655 +0.19(+0.24%)
Jun 22, 2016 78.94 79.15 78.94 79.15 1,988,725 +0.34(+0.44%)
Jun 21, 2016 78.92 78.94 78.78 78.80 1,351,075 -0.06(-0.08%)
Jun 20, 2016 78.96 78.96 78.74 78.87 2,118,354 +0.53(+0.68%)
Jun 17, 2016 78.54 78.61 78.33 78.33 1,086,822 -0.08(-0.10%)
Jun 16, 2016 78.37 78.49 78.24 78.41 1,277,732 +0.01(+0.02%)
Jun 15, 2016 78.21 78.46 78.19 78.40 1,643,745 +0.31(+0.39%)
Jun 14, 2016 78.10 78.18 77.99 78.09 1,633,581 -0.36(-0.46%)
Jun 13, 2016 78.59 78.69 78.45 78.45 1,166,083 -0.29(-0.36%)
Jun 10, 2016 78.90 78.91 78.73 78.73 1,275,811 -0.30(-0.38%)
Jun 09, 2016 79.03 79.03 78.82 79.03 1,308,195 -0.10(-0.12%)
Jun 08, 2016 79.27 79.27 79.02 79.13 1,156,472 +0.41(+0.53%)
Jun 07, 2016 79.02 79.08 78.69 78.72 2,159,763 +0.13(+0.16%)
Jun 06, 2016 78.49 78.72 78.49 78.59 1,290,457 +0.15(+0.19%)
Jun 03, 2016 78.30 78.67 78.29 78.45 1,858,586 +0.62(+0.79%)
Jun 02, 2016 77.81 77.92 77.67 77.83 6,639,760 +0.14(+0.18%)
Jun 01, 2016 77.54 77.71 77.42 77.69 2,653,550 +0.27(+0.35%)
May 31, 2016 77.44 77.55 77.40 77.42 1,400,396 -0.04(-0.05%)
May 27, 2016 77.59 77.46 77.46 77.46 796,725 -0.04(-0.05%)
May 26, 2016 77.58 77.59 77.46 77.50 1,438,971 +0.03(+0.04%)
May 25, 2016 77.48 77.51 77.38 77.48 1,394,665 +0.22(+0.28%)
May 24, 2016 77.04 77.39 77.04 77.26 2,851,533 +0.18(+0.24%)
May 23, 2016 77.31 77.31 77.02 77.08 1,329,891 +0.01(+0.01%)
May 20, 2016 77.17 77.32 77.04 77.07 2,190,875 +0.08(+0.10%)
May 19, 2016 76.97 77.07 76.86 76.99 2,383,363 -0.27(-0.34%)
May 18, 2016 78.01 78.01 77.22 77.26 2,604,815 -0.75(-0.97%)
May 17, 2016 78.04 78.08 77.94 78.01 644,117 -0.06(-0.07%)
May 16, 2016 78.08 78.12 77.98 78.07 1,238,197 +0.04(+0.05%)
May 13, 2016 78.06 78.06 77.85 78.03 542,049 +0.05(+0.06%)
May 12, 2016 77.97 78.08 77.86 77.98 1,118,353 +0.15(+0.20%)
May 11, 2016 77.81 77.86 77.69 77.82 1,598,110 +0.18(+0.23%)
May 10, 2016 77.58 77.69 77.48 77.64 1,390,139 +0.34(+0.44%)
May 09, 2016 77.27 77.62 77.27 77.30 1,718,023 -0.20(-0.25%)
May 06, 2016 77.29 77.51 77.18 77.50 1,478,237 +0.10(+0.13%)
May 05, 2016 77.46 77.46 77.22 77.40 1,397,955 +0.18(+0.23%)
May 04, 2016 77.27 77.35 77.18 77.22 1,435,339 -0.18(-0.23%)
May 03, 2016 77.58 77.58 77.27 77.40 1,988,659 -0.17(-0.22%)
May 02, 2016 77.85 77.85 77.56 77.57 1,470,026 -0.01(-0.02%)
Apr 29, 2016 77.78 77.80 77.53 77.59 1,622,906 -0.08(-0.10%)
Apr 28, 2016 77.63 77.78 77.57 77.66 2,352,664 +0.16(+0.21%)
Apr 27, 2016 77.22 77.60 77.14 77.50 1,766,613 +0.35(+0.45%)
Apr 26, 2016 77.15 77.17 77.06 77.16 1,633,871 +0.07(+0.09%)
Apr 25, 2016 77.26 77.28 77.07 77.09 2,068,937 -0.31(-0.40%)
Apr 22, 2016 77.49 77.56 77.40 77.40 1,338,288 -0.12(-0.15%)
Apr 21, 2016 77.85 78.17 77.51 77.52 2,101,833 -0.28(-0.36%)
Apr 20, 2016 77.80 77.97 77.62 77.80 2,342,276 +0.06(+0.08%)
Apr 19, 2016 77.67 77.73 77.49 77.73 2,977,025 +0.30(+0.39%)
Apr 18, 2016 77.16 77.43 77.15 77.43 1,282,324 +0.04(+0.05%)
Apr 15, 2016 77.43 77.44 77.32 77.39 1,057,314 +0.04(+0.05%)
Apr 14, 2016 77.41 77.48 77.30 77.35 1,081,921 +0.10(+0.13%)
Apr 13, 2016 77.17 77.31 77.17 77.25 2,675,666 +0.32(+0.42%)
Apr 12, 2016 76.90 77.04 76.86 76.93 2,327,987 +0.10(+0.14%)
Apr 11, 2016 76.84 76.95 76.62 76.83 2,313,493 +0.34(+0.45%)
Apr 08, 2016 76.45 76.56 76.41 76.49 1,454,576 +0.24(+0.32%)
Apr 07, 2016 76.55 76.55 76.13 76.25 2,209,312 -0.31(-0.41%)
Apr 06, 2016 76.35 76.56 76.32 76.56 2,194,228 +0.18(+0.24%)
Apr 05, 2016 76.47 76.47 76.26 76.38 1,906,832 -0.20(-0.26%)
Apr 04, 2016 76.52 76.71 76.52 76.58 1,683,610 -0.02(-0.03%)
Apr 01, 2016 76.39 76.79 76.25 76.60 2,045,721 +0.20(+0.26%)
Mar 31, 2016 76.37 76.60 76.34 76.40 2,980,503 +0.15(+0.19%)
Mar 30, 2016 76.19 76.37 76.19 76.25 1,740,730 +0.08(+0.10%)
Mar 29, 2016 75.74 76.19 75.66 76.18 2,353,771 +0.39(+0.52%)
Mar 28, 2016 75.49 75.84 75.33 75.78 1,750,544 +0.15(+0.19%)
Mar 24, 2016 75.69 75.64 75.64 75.64 1,589,961 -0.18(-0.24%)
Mar 23, 2016 76.16 76.22 75.80 75.82 1,723,341 -0.48(-0.63%)
Mar 22, 2016 76.34 76.49 76.26 76.30 2,510,957 -0.15(-0.19%)
Mar 21, 2016 76.33 76.56 76.33 76.44 2,791,568 +0.28(+0.37%)
Mar 18, 2016 76.41 76.44 76.10 76.16 2,083,938 +0.06(+0.08%)
Mar 17, 2016 75.87 76.23 75.82 76.10 2,350,573 +0.59(+0.78%)
Mar 16, 2016 74.70 75.60 74.70 75.51 2,136,097 +0.74(+0.99%)
Mar 15, 2016 74.99 75.17 74.76 74.77 1,533,905 -0.42(-0.56%)
Mar 14, 2016 75.24 75.40 75.19 75.19 1,716,945 -0.17(-0.22%)
Mar 11, 2016 75.08 75.39 75.08 75.35 1,805,542 +0.46(+0.62%)
Mar 10, 2016 75.08 75.28 74.85 74.89 1,730,677 -0.04(-0.06%)
Mar 09, 2016 74.77 74.95 74.68 74.93 1,429,367 +0.18(+0.24%)
Mar 08, 2016 74.99 75.11 74.64 74.75 2,739,824 -0.30(-0.40%)
Mar 07, 2016 74.97 75.06 74.84 75.05 2,029,893 +0.15(+0.19%)
Mar 04, 2016 74.77 74.95 74.77 74.90 2,372,738 +0.18(+0.24%)
Mar 03, 2016 74.63 74.75 74.52 74.72 2,652,853 +0.09(+0.12%)
Mar 02, 2016 74.52 74.68 74.38 74.63 3,399,611 -0.18(-0.24%)
Mar 01, 2016 74.39 74.88 74.31 74.81 10,279,711 +0.86(+1.17%)
Feb 29, 2016 74.05 74.14 73.85 73.95 2,045,141 +0.11(+0.15%)
Feb 26, 2016 73.96 74.09 73.78 73.84 1,946,297 +0.12(+0.17%)
Feb 25, 2016 73.46 73.77 73.45 73.72 1,683,933 +0.26(+0.35%)
Feb 24, 2016 73.09 73.48 73.09 73.46 1,229,321 +0.01(+0.02%)
Feb 23, 2016 73.45 73.56 73.26 73.45 936,372 -0.01(-0.02%)
Feb 22, 2016 73.45 73.50 73.38 73.46 952,839 +0.36(+0.49%)
Feb 19, 2016 73.21 73.21 72.92 73.10 826,809 -0.06(-0.08%)
Feb 18, 2016 73.09 73.30 73.04 73.16 1,812,106 +0.22(+0.30%)
Feb 17, 2016 72.74 73.03 72.65 72.94 2,505,326 +0.51(+0.70%)
Feb 16, 2016 72.56 72.56 72.22 72.43 2,964,426 +0.23(+0.32%)
Feb 12, 2016 71.99 72.20 72.20 72.20 1,438,125 +0.28(+0.39%)
Feb 11, 2016 71.72 71.95 71.67 71.92 1,279,106 -0.08(-0.11%)
Feb 10, 2016 72.07 72.24 71.98 72.00 1,080,415 +0.07(+0.10%)
Feb 09, 2016 71.88 72.12 71.88 71.93 1,136,716 -0.23(-0.32%)
Feb 08, 2016 72.27 72.27 72.04 72.16 1,618,223 -0.32(-0.45%)
Feb 05, 2016 72.48 72.58 72.47 72.49 1,163,355 -0.08(-0.10%)
Feb 04, 2016 72.56 72.60 72.36 72.56 1,889,172 +0.09(+0.12%)
Feb 03, 2016 72.18 72.49 72.01 72.47 1,524,729 +0.32(+0.44%)
Feb 02, 2016 72.13 72.17 71.98 72.16 1,484,394 -0.16(-0.22%)
Feb 01, 2016 72.54 72.60 72.19 72.32 3,746,243 -0.36(-0.49%)
Jan 29, 2016 72.87 72.87 72.53 72.67 1,600,344 +0.25(+0.35%)
Jan 28, 2016 72.66 72.73 72.37 72.42 811,674 +0.38(+0.52%)
Jan 27, 2016 71.91 72.32 71.91 72.04 1,126,132 +0.34(+0.48%)
Jan 26, 2016 71.50 71.80 71.31 71.70 2,046,133 +0.23(+0.32%)
Jan 25, 2016 71.88 71.93 71.47 71.47 1,221,952 -0.33(-0.46%)
Jan 22, 2016 71.73 71.97 71.54 71.80 1,929,285 +0.67(+0.94%)
Jan 21, 2016 70.96 71.21 70.92 71.14 1,169,161 +0.32(+0.46%)
Jan 20, 2016 70.82 70.99 70.67 70.81 3,148,736 -0.43(-0.61%)
Jan 19, 2016 71.36 71.42 71.12 71.25 2,458,623 +0.26(+0.37%)
Jan 15, 2016 71.15 70.99 70.99 70.99 2,088,156 -0.71(-0.99%)
Jan 14, 2016 71.29 71.77 71.29 71.69 1,049,760 +0.08(+0.12%)
Jan 13, 2016 72.05 72.09 71.60 71.61 2,213,519 -0.28(-0.39%)
Jan 12, 2016 72.20 72.28 71.84 71.89 1,919,214 -0.34(-0.47%)
Jan 11, 2016 72.42 72.42 72.16 72.23 1,147,070 -0.12(-0.17%)
Jan 08, 2016 72.49 72.67 72.32 72.35 2,934,964 -0.06(-0.09%)
Jan 07, 2016 72.21 72.54 72.21 72.41 1,709,302 -0.34(-0.47%)
Jan 06, 2016 72.66 72.82 72.62 72.76 1,330,750 -0.01(-0.01%)
Jan 05, 2016 72.63 73.05 72.61 72.76 1,704,386 +0.19(+0.26%)
Jan 04, 2016 72.45 72.67 72.42 72.57 1,819,627 -0.08(-0.10%)
Dec 31, 2015 72.79 72.65 72.65 72.65 1,164,277 -0.14(-0.19%)
Dec 30, 2015 72.43 72.80 72.43 72.78 1,569,740 +0.15(+0.21%)
Dec 29, 2015 72.64 72.74 72.57 72.63 638,918 +0.07(+0.09%)
Dec 28, 2015 72.80 72.80 72.55 72.56 777,667 -0.21(-0.28%)
Dec 24, 2015 72.75 72.77 72.77 72.77 1,391,716 +0.03(+0.05%)
Dec 23, 2015 72.42 72.74 72.38 72.74 1,986,083 +0.33(+0.45%)
Dec 22, 2015 72.32 72.55 72.25 72.41 1,844,523 +0.12(+0.17%)
Dec 21, 2015 72.54 72.57 72.24 72.29 1,434,074 -0.13(-0.18%)
Dec 18, 2015 72.60 72.67 72.42 72.42 1,489,326 -0.16(-0.23%)
Dec 17, 2015 72.68 72.84 72.56 72.58 1,381,510 +0.06(+0.08%)
Dec 16, 2015 72.49 72.72 72.18 72.52 2,009,096 +0.05(+0.08%)
Dec 15, 2015 72.33 72.54 72.27 72.46 1,600,832 +0.24(+0.33%)
Dec 14, 2015 71.84 72.38 71.84 72.23 1,863,030 +0.29(+0.40%)
Dec 11, 2015 72.77 72.79 71.88 71.94 2,660,045 -1.12(-1.53%)
Dec 10, 2015 73.12 73.20 73.05 73.06 1,320,424 -0.11(-0.15%)
Dec 09, 2015 73.23 73.35 73.14 73.17 1,495,934 +0.12(+0.17%)
Dec 08, 2015 73.12 73.16 73.04 73.05 1,923,740 -0.12(-0.16%)
Dec 07, 2015 73.13 73.39 73.12 73.16 932,547 -0.18(-0.24%)
Dec 04, 2015 73.05 73.37 73.04 73.34 1,630,842 +0.11(+0.15%)
Dec 03, 2015 73.74 73.74 73.22 73.23 1,822,194 -0.51(-0.69%)
Dec 02, 2015 73.89 73.97 73.66 73.74 1,161,934 -0.24(-0.32%)
Dec 01, 2015 73.93 74.02 73.84 73.98 3,439,679 +0.22(+0.29%)
Nov 30, 2015 73.92 74.01 73.75 73.77 1,852,364 -0.20(-0.27%)
Nov 27, 2015 73.94 74.00 73.87 73.96 555,793 +0.01(+0.01%)
Nov 25, 2015 74.07 73.96 73.96 73.96 636,093 -0.07(-0.09%)
Nov 24, 2015 74.09 74.09 73.89 74.02 1,177,378 -0.07(-0.10%)
Nov 23, 2015 74.11 74.19 74.04 74.10 951,260 -0.07(-0.10%)
Nov 20, 2015 74.08 74.25 74.05 74.17 2,097,956 +0.23(+0.31%)
Nov 19, 2015 73.96 74.00 73.89 73.94 1,385,834 +0.14(+0.18%)
Nov 18, 2015 73.92 73.92 73.75 73.81 792,830 +0.18(+0.24%)
Nov 17, 2015 73.58 73.66 73.47 73.63 1,313,120 +0.17(+0.23%)
Nov 16, 2015 73.26 73.46 73.18 73.46 2,708,343 +0.04(+0.06%)
Nov 13, 2015 73.44 73.48 73.30 73.42 1,056,366 -0.11(-0.15%)
Nov 12, 2015 73.45 73.60 73.43 73.53 1,226,495 +0.14(+0.19%)
Nov 11, 2015 73.17 73.44 73.17 73.39 525,497 +0.02(+0.03%)
Nov 10, 2015 73.20 73.41 73.12 73.37 678,048 +0.10(+0.13%)
Nov 09, 2015 73.25 73.50 73.17 73.28 941,419 -0.35(-0.48%)
Nov 06, 2015 73.65 73.68 73.39 73.63 1,603,363 -0.45(-0.61%)
Nov 05, 2015 74.08 74.18 73.91 74.08 1,235,552 +0.09(+0.12%)
Nov 04, 2015 74.19 74.39 73.96 73.99 1,019,556 -0.01(-0.02%)
Nov 03, 2015 73.83 74.07 73.75 74.00 1,511,639 +0.41(+0.55%)
Nov 02, 2015 73.53 73.85 73.49 73.60 4,901,183 +0.05(+0.07%)
Oct 30, 2015 73.70 73.76 73.48 73.54 1,316,470 -0.15(-0.20%)
Oct 29, 2015 73.70 73.80 73.64 73.69 965,424 +0.11(+0.15%)
Oct 28, 2015 73.89 74.04 73.53 73.58 835,425 -0.30(-0.41%)
Oct 27, 2015 73.93 74.04 73.79 73.89 1,901,430 -0.20(-0.27%)
Oct 26, 2015 73.98 74.19 73.96 74.09 641,212 +0.04(+0.05%)
Oct 23, 2015 74.10 74.17 73.97 74.05 1,014,803 +0.15(+0.20%)
Oct 22, 2015 73.62 73.94 73.53 73.90 979,509 +0.31(+0.42%)
Oct 21, 2015 73.55 73.68 73.51 73.59 891,168 -0.26(-0.35%)
Oct 20, 2015 73.96 74.05 73.72 73.85 1,654,305 -0.41(-0.55%)
Oct 19, 2015 74.02 74.26 74.02 74.25 1,066,822 +0.01(+0.01%)
Oct 16, 2015 74.14 74.34 73.96 74.25 1,706,021 +0.40(+0.54%)
Oct 15, 2015 73.75 73.85 73.65 73.85 1,053,026 +0.37(+0.50%)
Oct 14, 2015 73.36 73.49 73.22 73.48 1,035,279 +0.33(+0.45%)
Oct 13, 2015 73.49 73.49 73.15 73.15 1,143,727 -0.52(-0.70%)
Oct 12, 2015 73.45 73.69 73.45 73.66 410,009 +0.09(+0.13%)
Oct 09, 2015 73.39 73.58 73.36 73.57 683,693 +0.30(+0.42%)
Oct 08, 2015 73.06 73.28 72.94 73.26 983,984 +0.03(+0.05%)
Oct 07, 2015 73.29 73.42 73.08 73.23 1,046,340 +0.23(+0.32%)
Oct 06, 2015 72.79 73.03 72.76 73.00 1,071,642 +0.23(+0.32%)
Oct 05, 2015 72.63 72.89 72.53 72.77 919,127 +0.36(+0.50%)
Oct 02, 2015 72.02 72.41 71.87 72.41 1,494,948 +0.81(+1.14%)
Oct 01, 2015 71.95 72.11 71.57 71.60 4,566,759 -0.20(-0.28%)
Sep 30, 2015 71.62 71.80 71.57 71.80 1,459,870 +0.51(+0.72%)
Sep 29, 2015 71.23 71.33 71.10 71.29 1,023,443 -0.16(-0.23%)
Sep 28, 2015 71.78 71.87 71.33 71.45 765,133 -0.62(-0.86%)
Sep 25, 2015 72.42 72.42 71.98 72.07 610,295 -0.17(-0.23%)
Sep 24, 2015 72.04 72.30 71.94 72.24 1,630,968 -0.24(-0.34%)
Sep 23, 2015 72.68 72.72 72.40 72.48 1,109,387 -0.15(-0.20%)
Sep 22, 2015 72.95 73.47 72.62 72.63 846,146 -0.59(-0.80%)
Sep 21, 2015 73.60 73.64 73.21 73.22 1,171,130 -0.41(-0.56%)
Sep 18, 2015 73.53 73.71 73.49 73.63 1,578,023 +0.19(+0.26%)
Sep 17, 2015 73.01 73.53 72.99 73.44 1,015,957 +0.43(+0.58%)
Sep 16, 2015 72.90 73.07 72.68 73.01 1,906,734 +0.30(+0.41%)
Sep 15, 2015 72.74 72.88 72.70 72.72 853,898 -0.09(-0.12%)
Sep 14, 2015 72.68 72.81 72.68 72.81 349,395 +0.05(+0.07%)
Sep 11, 2015 72.74 72.79 72.67 72.76 771,800 +0.01(+0.02%)
Sep 10, 2015 72.80 72.87 72.71 72.74 893,097 -0.11(-0.15%)
Sep 09, 2015 72.83 72.88 72.66 72.85 1,441,232 +0.24(+0.33%)
Sep 08, 2015 72.61 72.74 72.61 72.61 863,578 -0.03(-0.04%)
Sep 04, 2015 72.66 72.64 72.64 72.64 1,035,251 -0.05(-0.07%)
Sep 03, 2015 72.37 72.79 72.36 72.69 1,175,053 +0.38(+0.52%)
Sep 02, 2015 72.42 72.51 72.27 72.31 1,156,085 -0.32(-0.44%)
Sep 01, 2015 72.53 72.73 72.44 72.63 5,907,703 +0.05(+0.07%)
Aug 31, 2015 72.82 72.88 72.50 72.58 778,762 +0.04(+0.06%)
Aug 28, 2015 72.43 72.72 72.42 72.54 1,189,724 +0.05(+0.06%)
Aug 27, 2015 72.16 72.55 72.16 72.49 2,762,141 +1.03(+1.45%)
Aug 26, 2015 71.43 71.63 71.40 71.45 2,598,122 -0.01(-0.02%)
Aug 25, 2015 71.87 71.87 71.43 71.47 2,106,035 +0.55(+0.78%)
Aug 24, 2015 70.96 71.39 70.69 70.92 2,771,538 -1.04(-1.45%)
Aug 21, 2015 72.06 72.25 71.94 71.96 2,242,837 -0.31(-0.43%)
Aug 20, 2015 72.13 72.35 72.13 72.27 2,102,600 -0.26(-0.36%)
Aug 19, 2015 72.66 72.73 72.47 72.53 2,093,956 -0.19(-0.27%)
Aug 18, 2015 72.86 72.91 72.70 72.72 810,594 -0.26(-0.36%)
Aug 17, 2015 72.76 72.99 72.76 72.99 858,182 +0.05(+0.06%)
Aug 14, 2015 72.89 72.94 72.82 72.94 1,631,093 +0.04(+0.06%)
Aug 13, 2015 72.94 73.04 72.88 72.90 1,140,219 -0.06(-0.08%)
Aug 12, 2015 72.85 73.00 72.80 72.96 1,346,969 +0.04(+0.06%)
Aug 11, 2015 73.07 73.07 72.78 72.92 1,279,033 +0.02(+0.03%)
Aug 10, 2015 72.87 72.95 72.80 72.90 920,559 +0.01(+0.02%)
Aug 07, 2015 72.84 72.94 72.77 72.88 1,328,852 +0.03(+0.05%)
Aug 06, 2015 73.06 73.15 72.78 72.85 2,123,541 -0.26(-0.36%)
Aug 05, 2015 73.19 73.20 73.08 73.11 1,205,708 -0.07(-0.10%)
Aug 04, 2015 73.28 73.41 73.09 73.19 2,124,569 +0.11(+0.15%)
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.