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 (%)
Apr 30, 2014 71.11 71.29 71.02 71.14 1,431,959 +0.09(+0.12%)
Apr 29, 2014 70.93 71.11 70.88 71.05 614,739 +0.28(+0.39%)
Apr 28, 2014 70.98 70.98 70.71 70.78 598,873 +0.03(+0.04%)
Apr 25, 2014 70.92 70.99 70.69 70.75 1,367,815 -0.25(-0.36%)
Apr 24, 2014 71.16 71.25 70.97 71.00 867,123 -0.07(-0.10%)
Apr 23, 2014 71.09 71.14 70.97 71.07 924,737 -0.09(-0.12%)
Apr 22, 2014 71.21 71.25 71.11 71.16 842,773 -0.07(-0.10%)
Apr 21, 2014 70.93 71.25 70.81 71.23 1,089,692 +0.13(+0.18%)
Apr 17, 2014 71.03 71.11 71.11 71.11 808,045 +0.08(+0.11%)
Apr 16, 2014 71.00 71.04 70.56 71.03 588,597 +0.20(+0.29%)
Apr 15, 2014 71.01 71.02 70.65 70.83 1,598,311 -0.25(-0.35%)
Apr 14, 2014 71.09 71.26 71.02 71.07 610,767 -0.14(-0.20%)
Apr 11, 2014 71.28 71.28 71.14 71.21 917,910 -0.11(-0.16%)
Apr 10, 2014 71.16 71.45 71.14 71.33 2,045,103 +0.34(+0.47%)
Apr 09, 2014 70.82 71.01 70.82 70.99 1,492,854 +0.05(+0.07%)
Apr 08, 2014 70.72 70.97 70.72 70.94 1,142,214 +0.33(+0.47%)
Apr 07, 2014 70.71 70.75 70.57 70.61 636,445 -0.17(-0.24%)
Apr 04, 2014 70.40 70.78 70.40 70.78 836,471 +0.42(+0.60%)
Apr 03, 2014 70.38 70.39 70.18 70.36 614,937 -0.07(-0.10%)
Apr 02, 2014 70.62 70.63 70.43 70.43 1,947,647 -0.37(-0.53%)
Apr 01, 2014 70.48 70.80 70.41 70.80 9,696,161 +0.40(+0.57%)
Mar 31, 2014 70.21 70.42 70.13 70.40 2,231,752 +0.27(+0.39%)
Mar 28, 2014 70.20 70.42 70.07 70.13 1,907,711 -0.04(-0.05%)
Mar 27, 2014 69.96 70.21 69.92 70.16 1,548,015 +0.48(+0.69%)
Mar 26, 2014 69.60 69.73 69.60 69.68 835,631 +0.20(+0.29%)
Mar 25, 2014 69.31 69.49 69.31 69.48 511,761 +0.18(+0.26%)
Mar 24, 2014 69.21 69.36 69.16 69.30 958,094 +0.25(+0.37%)
Mar 21, 2014 69.17 69.18 69.00 69.05 761,522 -0.09(-0.14%)
Mar 20, 2014 69.03 69.18 68.98 69.14 1,070,451 -0.04(-0.06%)
Mar 19, 2014 69.41 69.47 69.08 69.18 1,473,403 -0.06(-0.09%)
Mar 18, 2014 69.18 69.27 69.12 69.25 699,446 +0.20(+0.29%)
Mar 17, 2014 69.10 69.17 68.88 69.05 699,597 +0.08(+0.11%)
Mar 14, 2014 68.82 69.06 68.82 68.97 479,597 +0.15(+0.21%)
Mar 13, 2014 68.97 69.08 68.81 68.82 709,982 -0.13(-0.19%)
Mar 12, 2014 68.94 69.06 68.86 68.96 966,918 +0.01(+0.02%)
Mar 11, 2014 69.08 69.16 68.94 68.94 682,225 -0.13(-0.19%)
Mar 10, 2014 69.04 69.30 69.04 69.08 1,188,718 -0.14(-0.20%)
Mar 07, 2014 69.30 69.30 69.05 69.22 1,222,911 -0.12(-0.17%)
Mar 06, 2014 69.42 69.46 69.32 69.34 686,696 -0.14(-0.20%)
Mar 05, 2014 69.47 69.49 69.36 69.48 1,319,134 +0.08(+0.11%)
Mar 04, 2014 69.27 69.41 69.21 69.40 2,486,645 +0.45(+0.66%)
Mar 03, 2014 69.10 69.12 68.88 68.94 1,101,551 -0.62(-0.90%)
Feb 28, 2014 69.34 69.57 69.25 69.57 1,376,121 +0.36(+0.53%)
Feb 27, 2014 69.07 69.21 68.99 69.20 1,029,345 +0.32(+0.47%)
Feb 26, 2014 68.94 68.96 68.83 68.88 1,073,780 -0.01(-0.01%)
Feb 25, 2014 68.90 68.98 68.26 68.89 953,916 +0.06(+0.09%)
Feb 24, 2014 68.73 68.86 68.42 68.83 1,140,138 +0.40(+0.59%)
Feb 21, 2014 68.34 68.48 68.32 68.42 1,367,235 +0.30(+0.44%)
Feb 20, 2014 68.15 68.18 68.07 68.12 781,434 -0.09(-0.14%)
Feb 19, 2014 68.26 68.38 68.13 68.22 1,280,903 -0.09(-0.14%)
Feb 18, 2014 68.19 68.57 68.13 68.31 1,049,387 +0.01(+0.01%)
Feb 14, 2014 68.24 68.30 68.30 68.30 756,162 +0.04(+0.06%)
Feb 13, 2014 67.86 68.29 67.86 68.27 2,008,420 -0.01(-0.01%)
Feb 12, 2014 68.42 68.45 68.24 68.27 2,576,283 -0.01(-0.01%)
Feb 11, 2014 68.34 68.47 68.24 68.28 1,319,971 +0.04(+0.06%)
Feb 10, 2014 68.34 68.47 68.24 68.24 959,604 -0.11(-0.17%)
Feb 07, 2014 68.00 68.36 68.00 68.35 749,365 +0.42(+0.62%)
Feb 06, 2014 68.08 68.10 67.92 67.93 1,431,759 +0.13(+0.19%)
Feb 05, 2014 67.69 68.00 67.69 67.79 1,597,398 +0.20(+0.30%)
Feb 04, 2014 67.55 67.65 67.49 67.59 1,208,676 +0.45(+0.67%)
Feb 03, 2014 67.37 67.42 67.15 67.15 1,159,858 -0.11(-0.16%)
Jan 31, 2014 67.14 67.35 67.04 67.25 1,285,635 -0.16(-0.24%)
Jan 30, 2014 67.50 67.60 67.33 67.42 1,422,518 -0.13(-0.19%)
Jan 29, 2014 67.62 67.73 67.45 67.55 1,770,032 -0.18(-0.26%)
Jan 28, 2014 67.52 67.72 67.52 67.72 1,071,894 +0.38(+0.56%)
Jan 27, 2014 67.55 67.55 67.34 67.35 632,750 -0.08(-0.11%)
Jan 24, 2014 67.68 67.68 67.42 67.42 1,083,213 -0.37(-0.55%)
Jan 23, 2014 68.02 68.02 67.72 67.79 1,950,482 -0.29(-0.42%)
Jan 22, 2014 68.27 68.27 68.06 68.08 1,026,672 -0.21(-0.30%)
Jan 21, 2014 68.39 68.42 68.24 68.29 1,155,730 -0.14(-0.21%)
Jan 17, 2014 68.46 68.43 68.43 68.43 496,259 +0.04(+0.05%)
Jan 16, 2014 68.35 68.47 68.35 68.39 682,759 +0.06(+0.09%)
Jan 15, 2014 68.32 68.34 68.22 68.33 453,026 +0.01(+0.02%)
Jan 14, 2014 68.17 68.35 68.17 68.32 615,283 +0.06(+0.09%)
Jan 13, 2014 68.32 68.34 68.17 68.26 1,616,666 +0.06(+0.08%)
Jan 10, 2014 68.09 68.27 68.00 68.20 2,230,574 +0.29(+0.42%)
Jan 09, 2014 67.95 67.99 67.87 67.91 1,190,853 +0.05(+0.07%)
Jan 08, 2014 68.14 68.14 67.85 67.86 1,061,414 -0.38(-0.55%)
Jan 07, 2014 68.23 68.27 68.14 68.24 1,438,987 +0.09(+0.13%)
Jan 06, 2014 68.02 68.19 67.94 68.15 852,058 +0.27(+0.40%)
Jan 03, 2014 67.93 67.94 67.80 67.88 705,077 +0.06(+0.09%)
Jan 02, 2014 67.80 67.89 67.68 67.82 1,342,326 +0.01(+0.02%)
Dec 31, 2013 67.95 67.80 67.80 67.80 494,185 -0.14(-0.20%)
Dec 30, 2013 68.02 68.06 67.87 67.94 958,584 -0.01(-0.02%)
Dec 27, 2013 67.79 68.00 67.75 67.95 1,389,313 -0.08(-0.12%)
Dec 26, 2013 68.19 68.27 67.95 68.04 729,791 -0.10(-0.15%)
Dec 24, 2013 68.23 68.23 68.06 68.14 317,735 -0.01(-0.02%)
Dec 23, 2013 67.95 68.19 67.95 68.15 686,502 +0.19(+0.28%)
Dec 20, 2013 67.86 68.07 67.86 67.96 979,528 +0.15(+0.22%)
Dec 19, 2013 67.95 68.03 67.76 67.81 715,828 -0.12(-0.17%)
Dec 18, 2013 67.85 68.27 67.64 67.93 1,588,836 -0.01(-0.02%)
Dec 17, 2013 67.76 68.04 67.70 67.94 807,461 +0.18(+0.27%)
Dec 16, 2013 67.90 67.90 67.70 67.76 607,885 +0.10(+0.15%)
Dec 13, 2013 67.73 67.95 67.57 67.66 1,054,201 +0.06(+0.09%)
Dec 12, 2013 67.48 67.66 67.48 67.60 722,610 +0.11(+0.16%)
Dec 11, 2013 67.88 68.00 67.50 67.50 1,942,929 -0.32(-0.48%)
Dec 10, 2013 67.75 67.85 67.65 67.82 1,362,125 +0.27(+0.41%)
Dec 09, 2013 67.27 67.58 67.27 67.55 1,501,068 +0.19(+0.28%)
Dec 06, 2013 67.13 67.38 67.05 67.36 1,174,569 +0.29(+0.43%)
Dec 05, 2013 66.83 67.07 66.82 67.07 1,065,448 +0.29(+0.44%)
Dec 04, 2013 66.99 67.08 66.70 66.78 1,030,073 -0.42(-0.63%)
Dec 03, 2013 66.98 67.26 66.96 67.20 673,554 +0.22(+0.33%)
Dec 02, 2013 67.34 67.56 66.98 66.98 890,137 -0.63(-0.93%)
Nov 29, 2013 67.52 67.67 67.44 67.61 421,258 -0.04(-0.06%)
Nov 27, 2013 67.77 67.86 67.52 67.65 881,841 -0.24(-0.35%)
Nov 26, 2013 67.87 68.01 67.82 67.89 483,264 -0.09(-0.14%)
Nov 25, 2013 67.64 67.98 67.64 67.98 1,637,514 +0.55(+0.81%)
Nov 22, 2013 67.47 67.57 67.41 67.44 737,030 +0.14(+0.21%)
Nov 21, 2013 67.30 67.36 67.19 67.29 643,121 -0.07(-0.11%)
Nov 20, 2013 67.61 67.76 67.30 67.37 848,625 -0.19(-0.28%)
Nov 19, 2013 68.02 68.07 67.52 67.55 1,103,462 -0.54(-0.79%)
Nov 18, 2013 67.97 68.26 67.97 68.09 1,208,197 +0.34(+0.50%)
Nov 15, 2013 67.58 67.84 67.49 67.75 1,073,447 +0.34(+0.51%)
Nov 14, 2013 67.23 67.44 67.09 67.41 971,774 +0.71(+1.07%)
Nov 12, 2013 66.89 66.98 66.68 66.70 692,980 -0.44(-0.66%)
Nov 11, 2013 67.33 67.41 67.14 67.14 602,256 -0.39(-0.58%)
Nov 08, 2013 67.80 67.85 67.40 67.54 3,172,261 -0.52(-0.77%)
Nov 07, 2013 68.33 68.36 68.06 68.06 1,000,915 -0.16(-0.24%)
Nov 06, 2013 68.19 68.31 68.15 68.22 400,342 -0.05(-0.07%)
Nov 05, 2013 68.44 68.44 68.15 68.27 979,135 -0.35(-0.52%)
Nov 04, 2013 68.54 68.67 68.53 68.62 994,708 -0.01(-0.02%)
Nov 01, 2013 68.96 68.98 68.63 68.64 2,092,442 -0.37(-0.53%)
Oct 31, 2013 69.02 69.12 68.94 69.01 486,846 +0.24(+0.35%)
Oct 30, 2013 69.06 69.13 68.65 68.76 1,141,895 -0.20(-0.30%)
Oct 29, 2013 69.01 69.04 68.91 68.97 536,147 -0.27(-0.38%)
Oct 28, 2013 69.21 69.25 69.14 69.24 1,365,559 +0.04(+0.06%)
Oct 25, 2013 69.12 69.25 69.09 69.19 555,320 -0.01(-0.01%)
Oct 24, 2013 69.39 69.40 69.17 69.20 969,766 -0.06(-0.09%)
Oct 23, 2013 69.27 69.36 69.19 69.26 832,490 +0.20(+0.29%)
Oct 22, 2013 69.14 69.22 69.04 69.06 3,549,947 +0.14(+0.20%)
Oct 21, 2013 69.29 69.29 68.89 68.93 510,363 -0.14(-0.21%)
Oct 18, 2013 69.24 69.27 69.06 69.07 1,195,353 +0.04(+0.06%)
Oct 17, 2013 68.57 69.02 68.57 69.02 1,278,993 +0.58(+0.84%)
Oct 16, 2013 68.18 68.48 68.15 68.45 659,253 +0.33(+0.49%)
Oct 15, 2013 68.08 68.23 67.90 68.11 701,847 -0.02(-0.04%)
Oct 14, 2013 68.06 68.17 67.94 68.14 293,722 +0.08(+0.12%)
Oct 11, 2013 68.14 68.23 68.03 68.06 763,810 +0.17(+0.25%)
Oct 10, 2013 67.93 67.98 67.82 67.89 284,721 +0.11(+0.16%)
Oct 09, 2013 67.95 67.97 67.78 67.78 252,049 -0.05(-0.07%)
Oct 08, 2013 67.81 67.85 67.57 67.83 392,546 +0.17(+0.26%)
Oct 07, 2013 67.55 67.71 67.44 67.66 1,564,173 +0.28(+0.41%)
Oct 04, 2013 67.25 67.40 67.23 67.38 570,696 +0.17(+0.26%)
Oct 03, 2013 67.27 67.35 67.13 67.20 705,614 -0.04(-0.06%)
Oct 02, 2013 67.46 67.49 67.24 67.24 351,468 -0.16(-0.23%)
Oct 01, 2013 67.29 67.40 67.09 67.40 985,216 +0.04(+0.06%)
Sep 27, 2013 67.44 67.52 67.28 67.36 807,744 -0.44(-0.65%)
Sep 26, 2013 67.66 67.80 67.50 67.79 1,445,159 +0.11(+0.16%)
Sep 25, 2013 67.87 67.92 67.52 67.68 2,013,791 -0.07(-0.11%)
Sep 24, 2013 67.68 67.86 67.54 67.76 1,590,471 +0.01(+0.02%)
Sep 23, 2013 67.87 67.95 67.70 67.75 2,326,133 -0.11(-0.16%)
Sep 20, 2013 68.09 68.12 67.78 67.86 2,202,648 -0.11(-0.16%)
Sep 19, 2013 68.39 68.42 67.90 67.97 2,831,402 -0.33(-0.48%)
Sep 18, 2013 66.75 68.61 66.74 68.29 3,510,324 +1.58(+2.37%)
Sep 17, 2013 66.47 66.74 66.33 66.71 523,797 +0.36(+0.54%)
Sep 16, 2013 66.55 66.74 66.22 66.36 1,805,413 +0.69(+1.04%)
Sep 13, 2013 65.70 65.87 65.66 65.67 685,712 -0.10(-0.16%)
Sep 12, 2013 65.66 65.86 65.66 65.78 1,064,622 +0.35(+0.53%)
Sep 11, 2013 65.18 65.54 65.18 65.43 849,670 +0.39(+0.61%)
Sep 10, 2013 65.42 65.43 64.97 65.04 1,725,769 -0.31(-0.47%)
Sep 09, 2013 65.49 65.68 65.32 65.34 2,022,339 -0.07(-0.10%)
Sep 06, 2013 65.01 65.42 64.97 65.41 1,919,843 +0.56(+0.87%)
Sep 05, 2013 64.77 64.90 64.57 64.85 855,097 +0.09(+0.13%)
Sep 04, 2013 64.81 65.05 64.76 64.76 1,274,956 +0.01(+0.01%)
Sep 03, 2013 65.06 65.41 64.73 64.76 851,920 -0.49(-0.75%)
Aug 30, 2013 65.13 65.24 65.00 65.24 428,339 +0.08(+0.12%)
Aug 29, 2013 65.15 65.26 65.12 65.16 448,351 +0.05(+0.08%)
Aug 28, 2013 65.31 65.39 65.08 65.12 479,533 -0.41(-0.62%)
Aug 27, 2013 65.61 65.61 65.33 65.52 789,011 -0.27(-0.41%)
Aug 26, 2013 65.75 65.95 65.73 65.79 1,129,753 +0.12(+0.18%)
Aug 23, 2013 65.42 65.69 65.42 65.67 685,582 +0.36(+0.56%)
Aug 22, 2013 64.97 65.40 64.95 65.31 492,159 +0.09(+0.14%)
Aug 21, 2013 65.34 65.42 65.18 65.22 699,372 -0.21(-0.32%)
Aug 20, 2013 65.47 65.57 65.38 65.43 1,425,425 -0.22(-0.33%)
Aug 19, 2013 65.77 65.77 65.58 65.64 718,933 -0.58(-0.87%)
Aug 16, 2013 66.44 66.58 66.17 66.22 764,715 -0.39(-0.58%)
Aug 15, 2013 66.49 66.68 66.36 66.61 648,165 -0.17(-0.25%)
Aug 14, 2013 66.94 66.97 66.75 66.77 1,094,754 -0.11(-0.17%)
Aug 13, 2013 67.14 67.27 66.87 66.89 447,093 -0.55(-0.82%)
Aug 12, 2013 67.43 67.51 67.36 67.44 392,660 -0.03(-0.05%)
Aug 09, 2013 67.22 67.48 67.05 67.47 768,421 +0.44(+0.66%)
Aug 08, 2013 66.94 67.09 66.89 67.03 709,523 +0.10(+0.16%)
Aug 07, 2013 67.01 67.07 66.87 66.92 294,900 -0.16(-0.24%)
Aug 06, 2013 67.01 67.20 66.97 67.08 553,607 +0.02(+0.03%)
Aug 05, 2013 67.25 67.46 67.00 67.06 756,159 -0.49(-0.72%)
Aug 02, 2013 66.74 67.55 66.71 67.55 768,107 +0.84(+1.25%)
Aug 01, 2013 67.03 67.26 66.67 66.71 440,858 -0.16(-0.23%)
Jul 31, 2013 66.91 67.02 66.59 66.87 1,513,772 -0.51(-0.75%)
Jul 30, 2013 67.51 67.67 67.34 67.38 478,515 -0.10(-0.15%)
Jul 29, 2013 67.90 67.92 67.48 67.48 346,436 -0.25(-0.37%)
Jul 26, 2013 67.82 67.98 67.72 67.73 933,746 -0.24(-0.35%)
Jul 25, 2013 67.60 68.11 67.54 67.97 2,364,673 +0.06(+0.09%)
Jul 24, 2013 68.15 68.23 67.83 67.90 1,940,862 -0.64(-0.94%)
Jul 23, 2013 68.39 68.55 68.39 68.55 1,155,864 +0.29(+0.42%)
Jul 22, 2013 68.55 68.63 68.23 68.26 4,276,191 -0.10(-0.15%)
Jul 19, 2013 68.36 68.45 68.24 68.36 466,707 +0.09(+0.13%)
Jul 18, 2013 68.23 68.53 68.08 68.27 574,619 +0.41(+0.61%)
Jul 17, 2013 67.78 67.94 67.64 67.86 656,012 +0.49(+0.72%)
Jul 16, 2013 67.23 67.40 67.20 67.37 779,082 +0.48(+0.72%)
Jul 15, 2013 66.63 67.01 66.59 66.89 1,257,287 +0.73(+1.10%)
Jul 12, 2013 66.88 67.03 66.05 66.16 1,817,201 -0.55(-0.82%)
Jul 11, 2013 66.76 67.01 66.45 66.71 1,361,850 +1.15(+1.76%)
Jul 10, 2013 66.15 66.29 65.55 65.55 2,018,132 -0.70(-1.05%)
Jul 09, 2013 66.35 66.48 66.15 66.25 788,371 +0.05(+0.07%)
Jul 08, 2013 65.79 66.30 65.71 66.20 1,160,481 +0.64(+0.98%)
Jul 05, 2013 65.90 66.42 65.21 65.56 1,228,222 -1.33(-1.99%)
Jul 03, 2013 66.93 67.04 66.75 66.89 723,859 -0.67(-0.99%)
Jul 02, 2013 67.60 68.00 66.98 67.56 1,990,270 +0.32(+0.47%)
Jul 01, 2013 66.78 67.40 66.78 67.24 854,871 +0.48(+0.71%)
Jun 28, 2013 66.38 67.00 66.01 66.77 2,224,881 +1.48(+2.27%)
Jun 26, 2013 65.38 65.74 65.13 65.28 2,552,727 +0.66(+1.02%)
Jun 25, 2013 64.46 64.86 64.15 64.63 1,703,034 +1.42(+2.25%)
Jun 24, 2013 63.09 63.99 62.50 63.21 4,634,772 -1.11(-1.72%)
Jun 21, 2013 65.66 66.12 63.86 64.32 6,139,038 -1.06(-1.62%)
Jun 20, 2013 65.90 65.91 64.49 65.38 5,547,710 -1.96(-2.91%)
Jun 19, 2013 68.58 68.58 67.11 67.34 4,311,984 -0.80(-1.17%)
Jun 18, 2013 68.67 68.75 68.11 68.14 3,819,382 -0.84(-1.21%)
Jun 17, 2013 69.60 69.83 68.94 68.97 1,740,677 -0.43(-0.62%)
Jun 14, 2013 69.59 69.93 69.07 69.41 2,962,032 +0.39(+0.57%)
Jun 13, 2013 67.86 69.20 67.81 69.02 2,511,567 +1.24(+1.83%)
Jun 12, 2013 67.64 68.08 67.63 67.77 2,229,238 +0.81(+1.21%)
Jun 11, 2013 67.37 67.82 66.75 66.96 4,541,629 -1.46(-2.14%)
Jun 10, 2013 68.95 68.95 68.20 68.42 2,242,016 -0.69(-1.00%)
Jun 07, 2013 69.28 69.48 68.89 69.11 2,177,341 -0.38(-0.54%)
Jun 06, 2013 69.19 69.51 68.71 69.49 2,854,732 +0.10(+0.15%)
Jun 05, 2013 69.70 69.83 69.31 69.39 1,787,991 -0.46(-0.66%)
Jun 04, 2013 69.88 70.03 69.80 69.85 1,206,769 -0.04(-0.05%)
Jun 03, 2013 69.63 69.91 69.11 69.89 3,127,224 +0.02(+0.03%)
May 31, 2013 70.26 70.32 69.64 69.87 1,906,224 -0.44(-0.62%)
May 30, 2013 70.28 70.42 70.17 70.31 1,694,163 -0.08(-0.11%)
May 29, 2013 70.53 70.60 70.28 70.39 1,999,672 -0.67(-0.95%)
May 28, 2013 71.60 71.60 71.06 71.06 1,668,327 -0.49(-0.69%)
May 24, 2013 71.74 71.80 71.55 71.55 1,223,510 -0.33(-0.46%)
May 23, 2013 71.98 72.08 71.77 71.89 883,465 -0.44(-0.61%)
May 22, 2013 72.52 72.68 72.31 72.33 614,677 -0.03(-0.04%)
May 21, 2013 72.49 72.50 72.32 72.36 720,353 -0.08(-0.11%)
May 20, 2013 72.61 72.74 72.44 72.44 1,120,240 -0.19(-0.27%)
May 17, 2013 72.90 72.90 72.62 72.63 1,354,685 -0.09(-0.12%)
May 16, 2013 72.52 72.80 72.47 72.72 1,311,058 +0.26(+0.35%)
May 15, 2013 72.64 72.66 72.43 72.46 663,318 -0.25(-0.34%)
May 13, 2013 73.03 73.10 72.69 72.71 1,861,224 -0.48(-0.66%)
May 10, 2013 73.51 73.53 73.18 73.19 1,191,129 -0.55(-0.74%)
May 09, 2013 73.59 73.75 73.59 73.74 545,665 +0.22(+0.30%)
May 08, 2013 73.46 73.54 73.44 73.52 642,344 +0.05(+0.07%)
May 07, 2013 73.63 73.67 73.46 73.47 1,433,401 -0.19(-0.26%)
May 06, 2013 73.67 73.74 73.59 73.66 894,824 -0.07(-0.09%)
May 03, 2013 73.99 73.99 73.68 73.73 1,284,719 -0.18(-0.25%)
May 02, 2013 73.80 73.91 73.75 73.91 429,918 +0.30(+0.41%)
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.