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 28, 2017 83.99 84.21 83.93 84.21 2,734,212 +0.26(+0.31%)
Apr 27, 2017 83.75 83.95 83.72 83.94 1,884,457 +0.19(+0.23%)
Apr 26, 2017 83.71 83.86 83.68 83.75 1,536,948 -0.01(-0.02%)
Apr 25, 2017 83.83 83.93 83.70 83.77 1,978,898 -0.21(-0.25%)
Apr 24, 2017 83.76 83.99 83.76 83.98 3,625,230 +0.26(+0.31%)
Apr 21, 2017 83.69 83.77 83.66 83.72 1,685,648 +0.21(+0.25%)
Apr 20, 2017 83.63 83.67 83.49 83.51 1,676,155 +0.06(+0.07%)
Apr 19, 2017 83.75 83.77 83.43 83.45 4,661,631 -0.24(-0.29%)
Apr 18, 2017 83.59 83.73 83.56 83.69 2,233,824 +0.15(+0.18%)
Apr 17, 2017 83.50 83.64 83.48 83.54 2,415,529 +0.13(+0.16%)
Apr 13, 2017 83.55 83.58 83.39 83.41 3,389,367 -0.04(-0.04%)
Apr 12, 2017 83.28 83.49 83.23 83.45 2,802,039 +0.24(+0.29%)
Apr 11, 2017 83.15 83.25 83.04 83.20 1,976,364 +0.14(+0.17%)
Apr 10, 2017 83.35 83.35 83.03 83.07 1,656,142 -0.01(-0.01%)
Apr 07, 2017 83.12 83.23 83.02 83.07 1,880,260 -0.05(-0.06%)
Apr 06, 2017 83.11 83.20 83.07 83.12 1,954,200 -0.04(-0.05%)
Apr 05, 2017 82.95 83.21 82.91 83.17 2,289,140 +0.31(+0.37%)
Apr 04, 2017 82.93 82.94 82.80 82.86 2,697,116 -0.15(-0.18%)
Apr 03, 2017 82.96 83.05 82.81 83.01 4,774,675 +0.22(+0.27%)
Mar 31, 2017 82.78 82.86 82.69 82.79 2,754,039 -0.12(-0.14%)
Mar 30, 2017 83.05 83.08 82.84 82.91 2,722,269 -0.15(-0.18%)
Mar 29, 2017 82.72 83.07 82.72 83.05 3,050,915 +0.27(+0.33%)
Mar 28, 2017 83.07 83.07 82.75 82.78 1,913,321 -0.03(-0.04%)
Mar 27, 2017 82.82 82.93 82.76 82.81 3,068,426 -0.01(-0.01%)
Mar 24, 2017 82.74 82.91 82.71 82.82 3,192,589 +0.12(+0.15%)
Mar 23, 2017 82.67 82.77 82.62 82.70 4,079,658 +0.12(+0.15%)
Mar 22, 2017 82.56 82.61 82.30 82.57 4,789,242 +0.08(+0.10%)
Mar 21, 2017 82.51 82.61 82.48 82.49 3,204,210 +0.03(+0.04%)
Mar 20, 2017 82.48 82.49 82.31 82.46 2,186,162 +0.15(+0.18%)
Mar 17, 2017 82.16 82.35 82.15 82.31 3,229,874 +0.33(+0.41%)
Mar 16, 2017 82.21 82.21 81.96 81.97 3,256,773 -0.25(-0.30%)
Mar 15, 2017 81.15 82.27 81.15 82.22 3,613,533 +1.11(+1.36%)
Mar 14, 2017 81.28 81.30 81.06 81.12 2,699,861 -0.25(-0.30%)
Mar 13, 2017 81.62 81.70 81.30 81.36 2,297,252 -0.13(-0.16%)
Mar 10, 2017 81.54 81.62 81.34 81.49 3,192,454 +0.34(+0.42%)
Mar 09, 2017 81.22 81.36 81.12 81.15 6,784,907 -0.51(-0.62%)
Mar 08, 2017 81.92 81.95 81.64 81.66 2,905,148 -0.64(-0.78%)
Mar 07, 2017 82.42 82.51 82.23 82.30 1,476,116 -0.06(-0.07%)
Mar 06, 2017 82.39 82.45 82.22 82.36 1,550,822 -0.03(-0.04%)
Mar 03, 2017 82.19 82.42 82.10 82.39 2,912,953 +0.38(+0.46%)
Mar 02, 2017 82.28 82.28 81.97 82.01 3,212,658 -0.39(-0.47%)
Mar 01, 2017 82.29 82.42 82.20 82.40 3,615,913 +0.03(+0.04%)
Feb 28, 2017 82.47 82.58 82.34 82.37 2,201,118 +0.00(+0.00%)
Feb 27, 2017 82.61 82.63 82.34 82.37 2,677,296 -0.20(-0.24%)
Feb 24, 2017 82.47 82.58 82.38 82.56 4,070,770 +0.16(+0.19%)
Feb 23, 2017 82.33 82.44 82.31 82.40 3,131,165 +0.24(+0.29%)
Feb 22, 2017 82.21 82.29 82.03 82.16 3,352,548 +0.12(+0.14%)
Feb 21, 2017 81.91 82.08 81.83 82.05 2,290,621 +0.12(+0.15%)
Feb 17, 2017 81.92 81.92 81.92 0 +0.02(+0.03%)
Feb 16, 2017 81.92 81.99 81.84 81.90 3,821,756 -0.04(-0.05%)
Feb 15, 2017 81.63 82.00 81.55 81.95 4,210,966 -0.02(-0.03%)
Feb 14, 2017 82.20 82.30 81.84 81.97 4,201,123 -0.09(-0.11%)
Feb 13, 2017 81.95 82.11 81.95 82.05 2,128,844 +0.09(+0.11%)
Feb 10, 2017 81.76 82.00 81.76 81.97 1,560,593 +0.12(+0.15%)
Feb 09, 2017 81.95 81.98 81.79 81.84 2,043,897 -0.11(-0.13%)
Feb 08, 2017 82.05 81.66 81.95 3,615,205 +0.32(+0.39%)
Feb 07, 2017 81.74 81.79 81.31 81.63 3,487,474 -0.10(-0.12%)
Feb 06, 2017 81.79 82.26 81.66 81.74 2,312,533 +0.00(+0.00%)
Feb 03, 2017 81.48 81.80 81.39 81.74 7,007,510 +0.47(+0.58%)
Feb 02, 2017 81.47 81.50 81.25 81.26 5,078,595 +0.24(+0.30%)
Feb 01, 2017 80.97 81.11 80.73 81.02 2,523,613 +0.02(+0.02%)
Jan 31, 2017 80.82 81.01 80.72 81.01 5,142,303 +0.30(+0.37%)
Jan 30, 2017 80.89 80.91 80.71 80.71 3,621,969 -0.18(-0.22%)
Jan 27, 2017 80.79 80.95 80.75 80.89 2,629,896 +0.24(+0.30%)
Jan 26, 2017 80.71 81.15 80.45 80.65 2,273,432 -0.06(-0.08%)
Jan 25, 2017 80.78 80.78 80.57 80.72 3,069,570 -0.09(-0.12%)
Jan 24, 2017 81.01 81.06 80.81 80.81 1,645,190 -0.27(-0.33%)
Jan 23, 2017 80.72 81.13 80.69 81.08 3,511,039 +0.38(+0.47%)
Jan 20, 2017 80.52 80.72 80.41 80.70 2,058,370 +0.10(+0.13%)
Jan 19, 2017 80.81 80.84 80.50 80.60 2,921,747 -0.20(-0.24%)
Jan 18, 2017 81.40 81.40 80.72 80.79 4,172,268 -0.57(-0.70%)
Jan 17, 2017 81.56 81.58 81.29 81.36 3,141,886 +0.33(+0.41%)
Jan 13, 2017 81.03 81.03 81.03 0 +0.04(+0.04%)
Jan 12, 2017 81.17 81.18 80.91 80.99 3,810,827 +0.16(+0.20%)
Jan 11, 2017 80.86 80.87 80.45 80.84 3,349,355 +0.08(+0.10%)
Jan 10, 2017 80.97 80.99 80.71 80.76 1,998,464 -0.13(-0.16%)
Jan 09, 2017 80.89 80.91 80.76 80.89 2,973,316 -0.09(-0.12%)
Jan 06, 2017 81.02 81.02 80.72 80.98 1,983,990 -0.04(-0.05%)
Jan 05, 2017 80.76 81.03 80.52 81.02 4,395,947 +0.62(+0.77%)
Jan 04, 2017 80.28 80.44 80.27 80.40 2,734,534 +0.50(+0.62%)
Jan 03, 2017 79.85 80.03 79.78 79.90 3,900,767 +0.27(+0.34%)
Dec 30, 2016 79.63 79.63 79.63 0 -0.13(-0.16%)
Dec 29, 2016 79.75 79.79 79.69 79.76 761,575 +0.19(+0.24%)
Dec 28, 2016 79.47 79.62 79.47 79.57 893,999 +0.11(+0.14%)
Dec 27, 2016 79.43 79.46 79.35 79.46 767,751 -0.07(-0.09%)
Dec 23, 2016 79.53 79.53 79.53 0 +0.12(+0.15%)
Dec 22, 2016 79.51 79.54 79.23 79.41 2,316,366 +0.02(+0.03%)
Dec 21, 2016 79.19 79.47 79.17 79.39 2,290,077 +0.26(+0.33%)
Dec 20, 2016 79.08 79.22 78.94 79.13 2,749,468 +0.14(+0.17%)
Dec 19, 2016 78.81 79.18 78.75 78.99 3,742,281 +0.35(+0.45%)
Dec 16, 2016 78.72 78.96 78.56 78.64 2,607,025 +0.16(+0.20%)
Dec 15, 2016 78.54 78.70 78.31 78.48 5,063,671 -0.14(-0.18%)
Dec 14, 2016 79.45 79.63 78.54 78.62 4,917,367 -0.69(-0.87%)
Dec 13, 2016 79.19 79.36 79.13 79.32 2,737,272 +0.25(+0.31%)
Dec 12, 2016 79.16 79.16 78.93 79.07 2,171,509 +0.20(+0.26%)
Dec 09, 2016 79.40 79.40 78.86 78.87 2,936,245 -0.33(-0.42%)
Dec 08, 2016 79.15 79.34 79.06 79.20 4,565,449 -0.05(-0.06%)
Dec 07, 2016 79.26 79.52 79.11 79.25 3,984,883 +0.46(+0.59%)
Dec 06, 2016 78.70 78.97 78.67 78.79 3,715,801 +0.38(+0.49%)
Dec 05, 2016 78.22 78.54 78.22 78.41 4,316,293 +0.33(+0.42%)
Dec 02, 2016 77.98 78.39 77.98 78.08 3,898,042 +0.05(+0.06%)
Dec 01, 2016 78.20 78.23 77.82 78.03 10,672,729 -0.44(-0.56%)
Nov 30, 2016 78.52 78.63 78.36 78.46 10,002,165 -0.19(-0.25%)
Nov 29, 2016 78.55 78.76 78.55 78.66 2,415,252 -0.08(-0.10%)
Nov 28, 2016 78.77 78.86 78.64 78.73 2,679,672 +0.27(+0.35%)
Nov 25, 2016 78.73 78.73 78.45 78.46 1,034,812 +0.05(+0.06%)
Nov 23, 2016 78.41 78.41 78.41 0 -0.59(-0.74%)
Nov 22, 2016 78.83 79.00 78.76 79.00 1,679,397 +0.34(+0.44%)
Nov 21, 2016 78.76 78.94 78.60 78.66 3,445,550 +0.34(+0.44%)
Nov 18, 2016 78.76 78.90 78.30 78.31 4,145,486 -0.44(-0.57%)
Nov 17, 2016 79.06 79.20 78.75 78.76 2,329,245 -0.17(-0.21%)
Nov 16, 2016 78.68 78.99 78.68 78.92 2,750,895 -0.05(-0.06%)
Nov 15, 2016 79.03 79.06 78.67 78.97 5,594,016 +1.34(+1.72%)
Nov 14, 2016 77.46 77.94 77.33 77.64 7,271,120 -0.39(-0.51%)
Nov 11, 2016 78.35 79.06 77.95 78.03 6,462,609 -0.45(-0.58%)
Nov 10, 2016 80.77 80.77 78.31 78.48 17,656,360 -3.01(-3.69%)
Nov 09, 2016 81.66 81.81 81.35 81.49 8,305,940 -1.23(-1.48%)
Nov 08, 2016 82.62 82.75 82.52 82.72 3,864,065 +0.22(+0.26%)
Nov 07, 2016 82.37 82.51 82.27 82.50 2,893,850 +0.66(+0.81%)
Nov 04, 2016 81.99 82.12 81.83 81.84 2,709,989 -0.20(-0.24%)
Nov 03, 2016 82.01 82.13 81.93 82.04 2,170,075 +0.22(+0.26%)
Nov 02, 2016 81.90 81.96 81.77 81.83 2,731,870 -0.09(-0.11%)
Nov 01, 2016 82.19 82.19 81.81 81.91 3,225,732 -0.08(-0.10%)
Oct 31, 2016 82.12 82.35 81.99 82.00 2,185,416 +0.09(+0.10%)
Oct 28, 2016 82.21 82.31 81.90 81.91 2,459,881 -0.20(-0.24%)
Oct 27, 2016 82.66 82.66 82.00 82.11 4,652,659 -0.71(-0.85%)
Oct 26, 2016 83.01 83.04 82.75 82.82 1,324,566 -0.49(-0.58%)
Oct 25, 2016 83.22 83.31 83.17 83.31 4,107,702 +0.04(+0.04%)
Oct 24, 2016 83.24 83.36 83.16 83.27 2,099,821 -0.01(-0.01%)
Oct 21, 2016 83.03 83.30 83.00 83.28 1,426,003 +0.34(+0.41%)
Oct 20, 2016 83.12 83.17 82.92 82.93 1,678,198 +0.07(+0.09%)
Oct 19, 2016 82.62 82.96 82.62 82.86 2,433,507 +0.11(+0.13%)
Oct 18, 2016 82.56 82.77 82.51 82.76 3,196,000 +0.13(+0.16%)
Oct 17, 2016 82.36 82.65 82.36 82.63 4,019,204 +0.02(+0.03%)
Oct 14, 2016 83.10 83.10 82.56 82.61 2,574,228 -0.41(-0.50%)
Oct 13, 2016 82.71 83.06 82.65 83.02 3,670,555 +0.19(+0.23%)
Oct 12, 2016 82.71 82.84 82.49 82.83 2,236,453 +0.00(+0.00%)
Oct 11, 2016 83.01 83.01 82.66 82.83 3,192,516 -0.66(-0.80%)
Oct 10, 2016 83.19 83.51 83.04 83.49 1,142,436 +0.31(+0.37%)
Oct 07, 2016 83.04 83.20 82.86 83.19 1,913,809 +0.05(+0.06%)
Oct 06, 2016 83.26 83.26 82.98 83.14 2,408,696 -0.13(-0.15%)
Oct 05, 2016 83.28 83.43 83.13 83.26 1,930,724 +0.02(+0.03%)
Oct 04, 2016 83.79 83.79 83.16 83.24 4,439,699 -0.36(-0.44%)
Oct 03, 2016 83.61 83.69 83.44 83.61 3,975,925 +0.17(+0.20%)
Sep 30, 2016 83.37 83.60 83.33 83.44 2,729,237 +0.25(+0.30%)
Sep 29, 2016 83.63 83.67 83.19 83.19 2,996,344 -0.33(-0.40%)
Sep 28, 2016 83.42 83.53 83.26 83.53 2,998,555 +0.09(+0.10%)
Sep 27, 2016 83.26 83.48 83.19 83.44 3,284,209 +0.23(+0.28%)
Sep 26, 2016 83.26 83.31 83.11 83.21 2,488,698 -0.26(-0.31%)
Sep 23, 2016 83.78 83.78 83.28 83.46 4,183,401 -0.26(-0.31%)
Sep 22, 2016 83.94 84.04 83.72 83.73 6,670,254 +0.33(+0.39%)
Sep 21, 2016 82.83 83.44 82.73 83.40 3,144,122 +0.90(+1.09%)
Sep 20, 2016 82.58 82.70 82.42 82.50 4,760,328 +0.09(+0.11%)
Sep 19, 2016 82.37 82.47 82.24 82.41 2,867,885 +0.29(+0.36%)
Sep 16, 2016 82.46 82.46 82.00 82.12 2,312,738 -0.23(-0.29%)
Sep 15, 2016 81.99 82.38 81.99 82.35 3,709,648 +0.34(+0.42%)
Sep 14, 2016 82.10 82.34 81.95 82.01 3,639,266 +0.16(+0.19%)
Sep 13, 2016 82.71 82.78 81.82 81.85 7,166,542 -0.91(-1.10%)
Sep 12, 2016 82.29 82.99 82.29 82.76 4,135,362 -0.01(-0.02%)
Sep 09, 2016 83.44 83.47 82.69 82.78 4,668,578 -0.82(-0.98%)
Sep 08, 2016 83.92 84.04 83.57 83.60 3,020,623 -0.38(-0.46%)
Sep 07, 2016 84.02 84.10 83.75 83.98 4,105,512 +0.23(+0.28%)
Sep 06, 2016 83.52 83.75 83.34 83.75 4,241,157 +0.51(+0.62%)
Sep 02, 2016 83.26 83.23 83.23 83.23 3,137,416 +0.24(+0.29%)
Sep 01, 2016 82.95 83.11 82.81 82.99 5,989,383 -0.11(-0.13%)
Aug 31, 2016 83.41 83.41 83.10 83.10 2,321,827 -0.30(-0.37%)
Aug 30, 2016 83.46 83.47 83.20 83.40 2,652,469 -0.03(-0.03%)
Aug 29, 2016 83.03 83.44 83.03 83.43 2,544,591 +0.41(+0.50%)
Aug 26, 2016 83.29 83.54 83.00 83.02 3,452,818 -0.11(-0.13%)
Aug 25, 2016 83.23 83.23 83.01 83.13 1,504,918 -0.01(-0.01%)
Aug 24, 2016 83.42 83.48 83.12 83.13 2,589,561 -0.28(-0.34%)
Aug 23, 2016 83.43 83.53 83.40 83.42 4,022,385 +0.07(+0.09%)
Aug 22, 2016 83.25 83.38 83.12 83.35 3,000,832 +0.11(+0.13%)
Aug 19, 2016 83.47 83.49 83.21 83.24 1,818,930 -0.39(-0.47%)
Aug 18, 2016 83.50 83.64 83.42 83.63 3,150,846 +0.20(+0.24%)
Aug 17, 2016 83.33 83.47 83.14 83.43 6,381,978 +0.26(+0.31%)
Aug 16, 2016 83.49 83.50 83.17 83.18 4,459,289 -0.22(-0.26%)
Aug 15, 2016 83.32 83.41 83.32 83.40 1,222,129 +0.10(+0.12%)
Aug 12, 2016 83.06 83.31 83.06 83.30 4,205,410 +0.35(+0.43%)
Aug 11, 2016 82.94 83.04 82.78 82.94 2,937,660 -0.13(-0.15%)
Aug 10, 2016 82.96 83.08 82.90 83.07 2,208,810 +0.24(+0.29%)
Aug 09, 2016 82.69 82.86 82.66 82.83 3,377,830 +0.38(+0.46%)
Aug 08, 2016 82.28 82.47 82.28 82.45 3,848,949 +0.49(+0.60%)
Aug 05, 2016 82.30 82.30 81.95 81.96 2,675,510 -0.21(-0.26%)
Aug 04, 2016 82.01 82.22 81.98 82.17 1,939,571 +0.55(+0.67%)
Aug 03, 2016 81.52 81.71 81.48 81.62 3,980,112 +0.11(+0.14%)
Aug 02, 2016 81.80 81.80 81.51 81.51 3,663,281 -0.19(-0.23%)
Aug 01, 2016 81.94 82.00 81.57 81.70 3,100,683 -0.31(-0.38%)
Jul 29, 2016 81.81 82.02 81.72 82.01 2,624,974 +0.26(+0.32%)
Jul 28, 2016 81.89 82.21 81.68 81.75 2,317,897 -0.20(-0.24%)
Jul 27, 2016 82.10 82.20 81.70 81.95 3,765,327 +0.37(+0.45%)
Jul 26, 2016 81.72 81.79 81.56 81.58 5,265,288 -0.23(-0.28%)
Jul 25, 2016 82.08 82.18 81.80 81.82 1,541,478 -0.20(-0.25%)
Jul 22, 2016 82.11 82.40 81.97 82.02 4,104,740 +0.01(+0.01%)
Jul 21, 2016 82.09 82.09 81.89 82.01 2,782,008 +0.00(+0.00%)
Jul 20, 2016 82.12 82.16 81.93 82.01 3,134,779 -0.04(-0.04%)
Jul 19, 2016 82.08 82.16 81.94 82.05 3,487,518 +0.02(+0.03%)
Jul 18, 2016 82.10 82.13 81.93 82.03 5,441,188 -0.11(-0.14%)
Jul 15, 2016 82.13 82.22 82.05 82.14 8,611,925 -0.02(-0.03%)
Jul 14, 2016 82.23 82.49 82.03 82.16 4,854,321 +0.04(+0.04%)
Jul 13, 2016 82.24 82.28 82.09 82.13 2,411,057 +0.04(+0.05%)
Jul 12, 2016 82.31 82.34 82.08 82.08 2,329,624 -0.28(-0.34%)
Jul 11, 2016 82.32 82.54 82.27 82.37 2,063,661 +0.23(+0.28%)
Jul 08, 2016 81.65 82.13 81.48 82.13 2,051,209 +0.65(+0.80%)
Jul 07, 2016 81.72 81.72 81.42 81.48 1,585,949 -0.03(-0.03%)
Jul 06, 2016 81.31 81.53 81.26 81.51 1,919,255 +0.11(+0.14%)
Jul 05, 2016 81.45 81.49 81.24 81.40 2,564,091 +0.18(+0.23%)
Jul 01, 2016 81.27 81.22 81.22 81.22 2,248,635 +0.31(+0.38%)
Jun 30, 2016 80.58 80.93 80.51 80.91 7,564,308 +0.37(+0.46%)
Jun 29, 2016 80.36 80.59 80.11 80.53 1,947,485 +0.80(+1.00%)
Jun 28, 2016 79.56 79.78 79.45 79.73 1,819,478 +0.58(+0.74%)
Jun 27, 2016 79.09 79.37 78.66 79.15 2,638,564 +0.24(+0.30%)
Jun 24, 2016 78.35 79.16 78.35 78.91 1,867,903 -0.67(-0.85%)
Jun 23, 2016 79.51 79.69 79.51 79.58 831,039 +0.19(+0.24%)
Jun 22, 2016 79.18 79.39 79.18 79.39 1,982,486 +0.34(+0.44%)
Jun 21, 2016 79.17 79.19 79.03 79.05 1,346,836 -0.06(-0.08%)
Jun 20, 2016 79.21 79.21 78.99 79.11 2,111,709 +0.53(+0.68%)
Jun 17, 2016 78.79 78.85 78.57 78.58 1,083,413 -0.08(-0.10%)
Jun 16, 2016 78.61 78.74 78.48 78.66 1,273,723 +0.01(+0.02%)
Jun 15, 2016 78.45 78.71 78.44 78.64 1,638,588 +0.31(+0.39%)
Jun 14, 2016 78.35 78.43 78.24 78.33 1,628,456 -0.36(-0.46%)
Jun 13, 2016 78.83 78.94 78.69 78.69 1,162,425 -0.29(-0.36%)
Jun 10, 2016 79.15 79.16 78.97 78.98 1,271,809 -0.30(-0.38%)
Jun 09, 2016 79.28 79.28 79.07 79.28 1,304,091 -0.10(-0.12%)
Jun 08, 2016 79.52 79.52 79.27 79.38 1,152,844 +0.41(+0.53%)
Jun 07, 2016 79.27 79.32 78.94 78.97 2,152,988 +0.13(+0.16%)
Jun 06, 2016 78.73 78.97 78.73 78.84 1,286,409 +0.15(+0.19%)
Jun 03, 2016 78.54 78.92 78.54 78.69 1,852,756 +0.62(+0.79%)
Jun 02, 2016 78.05 78.17 77.91 78.07 6,618,930 +0.14(+0.18%)
Jun 01, 2016 77.79 77.95 77.66 77.93 2,645,225 +0.27(+0.35%)
May 31, 2016 77.68 77.79 77.64 77.66 1,396,003 -0.04(-0.05%)
May 27, 2016 77.84 77.71 77.71 77.71 794,225 -0.04(-0.05%)
May 26, 2016 77.82 77.84 77.71 77.75 1,434,457 +0.03(+0.04%)
May 25, 2016 77.72 77.75 77.62 77.72 1,390,290 +0.22(+0.28%)
May 24, 2016 77.28 77.63 77.28 77.50 2,842,587 +0.18(+0.24%)
May 23, 2016 77.55 77.55 77.26 77.32 1,325,719 +0.01(+0.01%)
May 20, 2016 77.41 77.57 77.28 77.31 2,184,001 +0.08(+0.10%)
May 19, 2016 77.21 77.31 77.10 77.24 2,375,886 -0.27(-0.34%)
May 18, 2016 78.25 78.25 77.47 77.50 2,596,643 -0.76(-0.97%)
May 17, 2016 78.29 78.32 78.18 78.26 642,096 -0.06(-0.07%)
May 16, 2016 78.32 78.36 78.23 78.31 1,234,313 +0.04(+0.05%)
May 13, 2016 78.31 78.31 78.10 78.27 540,349 +0.05(+0.06%)
May 12, 2016 78.22 78.32 78.10 78.22 1,114,845 +0.15(+0.20%)
May 11, 2016 78.06 78.10 77.94 78.07 1,593,096 +0.18(+0.23%)
May 10, 2016 77.82 77.93 77.72 77.89 1,385,778 +0.34(+0.44%)
May 09, 2016 77.51 77.86 77.51 77.55 1,712,633 -0.20(-0.25%)
May 06, 2016 77.53 77.75 77.42 77.74 1,473,600 +0.10(+0.13%)
May 05, 2016 77.71 77.71 77.47 77.64 1,393,570 +0.18(+0.23%)
May 04, 2016 77.52 77.59 77.43 77.46 1,430,836 -0.18(-0.23%)
May 03, 2016 77.82 77.82 77.52 77.64 1,982,420 -0.17(-0.22%)
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.