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 (NQ: EMB )

88.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2019 85.09 85.43 85.06 85.31 10,731,365 +0.64(+0.76%)
Jan 30, 2019 83.90 84.78 83.88 84.66 6,723,838 +0.60(+0.71%)
Jan 29, 2019 83.97 84.08 83.83 84.07 5,146,046 +0.07(+0.08%)
Jan 28, 2019 84.06 84.06 83.83 84.00 7,000,856 -0.38(-0.45%)
Jan 25, 2019 84.50 84.59 84.30 84.38 8,208,797 -0.08(-0.09%)
Jan 24, 2019 84.38 84.50 84.32 84.46 4,002,984 +0.41(+0.48%)
Jan 23, 2019 83.95 84.14 83.84 84.05 4,383,076 +0.42(+0.50%)
Jan 22, 2019 83.65 83.72 83.46 83.64 7,637,281 +0.02(+0.03%)
Jan 18, 2019 83.51 83.77 83.42 83.61 9,853,875 +0.40(+0.48%)
Jan 17, 2019 82.95 83.27 82.75 83.21 6,367,166 +0.28(+0.34%)
Jan 16, 2019 83.21 83.22 82.92 82.93 4,529,988 +0.07(+0.09%)
Jan 15, 2019 82.83 82.98 82.81 82.86 8,243,495 +0.28(+0.34%)
Jan 14, 2019 82.52 82.67 82.49 82.58 4,325,425 -0.09(-0.11%)
Jan 11, 2019 82.62 82.74 82.36 82.67 5,648,198 +0.01(+0.01%)
Jan 10, 2019 82.63 82.81 82.47 82.67 6,484,198 -0.15(-0.18%)
Jan 09, 2019 82.85 82.96 82.67 82.81 5,507,979 +0.15(+0.18%)
Jan 08, 2019 82.49 82.69 82.31 82.67 5,695,286 -0.06(-0.08%)
Jan 07, 2019 82.55 82.81 82.45 82.73 10,613,002 +0.35(+0.43%)
Jan 04, 2019 81.92 82.49 81.92 82.38 8,663,558 +0.62(+0.76%)
Jan 03, 2019 81.41 82.04 81.36 81.76 5,090,072 +0.34(+0.42%)
Jan 02, 2019 81.22 81.66 81.15 81.41 5,413,797 +0.00(+0.00%)
Dec 31, 2018 81.26 81.44 81.16 81.41 2,602,334 +0.28(+0.35%)
Dec 28, 2018 81.07 81.41 80.98 81.13 4,128,712 +0.05(+0.07%)
Dec 27, 2018 80.58 81.13 80.58 81.08 3,630,132 +0.34(+0.42%)
Dec 26, 2018 80.69 81.08 80.40 80.74 3,299,043 +0.12(+0.15%)
Dec 24, 2018 80.79 80.81 80.49 80.62 2,370,551 -0.04(-0.05%)
Dec 21, 2018 80.79 81.03 80.52 80.66 10,686,561 -0.26(-0.32%)
Dec 20, 2018 81.21 81.36 80.90 80.92 6,508,265 -0.15(-0.18%)
Dec 19, 2018 81.28 81.42 80.87 81.07 12,364,474 -0.11(-0.14%)
Dec 18, 2018 81.22 81.44 81.06 81.18 11,825,186 +0.09(+0.11%)
Dec 17, 2018 81.14 81.20 80.93 81.09 4,573,468 +0.11(+0.13%)
Dec 14, 2018 81.04 81.18 80.93 80.98 4,524,292 +0.02(+0.02%)
Dec 13, 2018 81.19 81.23 80.85 80.97 5,694,608 +0.23(+0.29%)
Dec 12, 2018 80.86 81.00 80.69 80.74 4,119,780 +0.15(+0.18%)
Dec 11, 2018 80.65 80.77 80.52 80.59 4,556,781 +0.05(+0.07%)
Dec 10, 2018 80.62 80.69 80.36 80.53 5,098,478 +0.00(+0.00%)
Dec 07, 2018 80.60 80.77 80.47 80.53 6,904,226 +0.08(+0.10%)
Dec 06, 2018 80.19 80.46 80.05 80.46 8,380,585 +0.24(+0.30%)
Dec 04, 2018 80.53 80.66 80.07 80.22 7,586,792 -0.23(-0.29%)
Dec 03, 2018 80.74 80.82 80.39 80.45 7,116,227 +0.56(+0.70%)
Nov 30, 2018 79.87 80.04 79.74 79.89 5,218,487 +0.18(+0.22%)
Nov 29, 2018 79.98 80.05 79.66 79.71 7,860,251 -0.14(-0.17%)
Nov 28, 2018 79.20 79.91 79.03 79.85 6,302,302 +0.99(+1.25%)
Nov 27, 2018 79.13 79.41 78.70 78.86 5,866,986 -0.55(-0.70%)
Nov 26, 2018 79.33 79.52 79.24 79.42 5,168,332 +0.12(+0.15%)
Nov 23, 2018 79.47 79.48 79.30 79.30 2,035,685 -0.28(-0.35%)
Nov 21, 2018 79.58 79.58 79.58 0 +0.36(+0.46%)
Nov 20, 2018 79.29 79.53 79.14 79.22 7,379,435 -0.65(-0.81%)
Nov 19, 2018 80.09 80.13 79.84 79.87 3,257,664 -0.28(-0.35%)
Nov 16, 2018 79.51 80.21 79.51 80.15 5,430,570 +0.12(+0.15%)
Nov 15, 2018 80.21 80.25 79.95 80.03 5,013,426 -0.33(-0.41%)
Nov 14, 2018 80.33 80.40 80.22 80.36 2,393,333 +0.15(+0.19%)
Nov 13, 2018 80.27 80.37 80.15 80.20 7,591,039 -0.10(-0.12%)
Nov 12, 2018 80.47 80.48 80.27 80.30 1,791,415 -0.29(-0.36%)
Nov 09, 2018 80.53 80.65 80.36 80.60 2,905,822 +0.04(+0.05%)
Nov 08, 2018 80.76 80.84 80.56 80.56 4,631,568 -0.30(-0.37%)
Nov 07, 2018 80.99 81.05 80.74 80.86 4,446,802 +0.19(+0.24%)
Nov 06, 2018 80.86 80.88 80.62 80.67 3,963,291 -0.10(-0.12%)
Nov 05, 2018 80.73 80.86 80.61 80.77 10,601,953 +0.19(+0.24%)
Nov 02, 2018 80.83 80.88 80.52 80.57 4,240,621 -0.09(-0.11%)
Nov 01, 2018 80.50 80.74 80.40 80.67 5,919,068 +0.39(+0.48%)
Oct 31, 2018 80.46 80.51 80.23 80.28 4,646,940 -0.34(-0.42%)
Oct 30, 2018 80.50 80.63 80.42 80.62 2,823,281 +0.08(+0.10%)
Oct 29, 2018 80.85 80.91 80.50 80.53 4,196,829 -0.35(-0.43%)
Oct 26, 2018 80.78 80.96 80.71 80.88 4,039,059 +0.11(+0.13%)
Oct 25, 2018 80.63 80.98 80.63 80.77 3,985,626 +0.25(+0.31%)
Oct 24, 2018 80.89 80.98 80.47 80.52 2,683,789 -0.31(-0.39%)
Oct 23, 2018 80.68 80.91 80.64 80.83 3,478,165 +0.02(+0.03%)
Oct 22, 2018 80.97 81.07 80.77 80.81 3,951,708 -0.08(-0.10%)
Oct 19, 2018 81.04 81.07 80.84 80.89 7,102,314 -0.09(-0.11%)
Oct 18, 2018 81.19 81.19 80.89 80.99 4,620,680 -0.31(-0.38%)
Oct 17, 2018 81.47 81.55 81.24 81.29 4,108,751 -0.19(-0.24%)
Oct 16, 2018 81.37 81.58 81.23 81.48 4,390,275 +0.31(+0.38%)
Oct 15, 2018 81.10 81.29 81.10 81.18 3,917,601 +0.02(+0.02%)
Oct 12, 2018 81.28 81.32 81.02 81.16 3,795,531 +0.18(+0.23%)
Oct 11, 2018 80.92 81.09 80.58 80.98 4,614,977 +0.12(+0.15%)
Oct 10, 2018 81.14 81.19 80.85 80.86 3,577,868 -0.34(-0.42%)
Oct 09, 2018 80.94 81.22 80.89 81.19 4,032,976 +0.03(+0.04%)
Oct 08, 2018 81.04 81.23 81.04 81.16 2,752,653 -0.02(-0.03%)
Oct 05, 2018 81.24 81.35 81.01 81.19 13,833,862 -0.25(-0.30%)
Oct 04, 2018 81.53 81.78 81.28 81.43 7,617,676 -0.58(-0.70%)
Oct 03, 2018 82.54 82.61 81.97 82.01 4,822,426 -0.43(-0.52%)
Oct 02, 2018 82.29 82.51 82.21 82.44 6,125,441 +0.08(+0.10%)
Oct 01, 2018 82.47 82.63 82.32 82.35 4,087,286 -0.00(-0.00%)
Sep 28, 2018 82.53 82.54 82.35 82.35 5,286,429 -0.21(-0.25%)
Sep 27, 2018 82.54 82.58 82.41 82.56 4,944,633 +0.29(+0.35%)
Sep 26, 2018 82.05 82.33 81.98 82.27 6,456,262 +0.37(+0.46%)
Sep 25, 2018 81.76 81.89 81.60 81.89 4,906,626 +0.06(+0.07%)
Sep 24, 2018 81.95 82.07 81.82 81.83 3,747,484 -0.08(-0.10%)
Sep 21, 2018 81.79 81.99 81.71 81.92 6,908,059 +0.18(+0.21%)
Sep 20, 2018 81.60 81.79 81.46 81.74 3,784,596 +0.46(+0.56%)
Sep 19, 2018 81.18 81.35 81.17 81.28 2,079,642 +0.29(+0.36%)
Sep 18, 2018 81.16 81.24 80.96 80.99 3,667,615 -0.25(-0.31%)
Sep 17, 2018 81.27 81.40 81.15 81.24 2,371,252 -0.25(-0.31%)
Sep 14, 2018 81.57 81.57 81.31 81.50 2,807,969 +0.09(+0.11%)
Sep 13, 2018 81.27 81.52 81.17 81.40 6,988,078 +0.79(+0.98%)
Sep 12, 2018 80.52 80.80 80.46 80.62 3,952,665 +0.26(+0.32%)
Sep 11, 2018 80.36 80.44 80.26 80.36 4,953,467 -0.15(-0.19%)
Sep 10, 2018 80.64 80.66 80.47 80.51 2,273,401 -0.15(-0.19%)
Sep 07, 2018 80.86 80.94 80.63 80.66 4,860,567 -0.21(-0.26%)
Sep 06, 2018 80.95 81.12 80.61 80.88 5,543,209 +0.36(+0.45%)
Sep 05, 2018 80.29 80.65 80.28 80.52 7,020,516 +0.05(+0.07%)
Sep 04, 2018 80.21 80.59 80.19 80.47 7,140,770 -0.25(-0.31%)
Aug 31, 2018 80.71 80.71 80.71 0 -0.25(-0.31%)
Aug 30, 2018 81.18 81.24 80.87 80.96 4,140,662 -0.45(-0.55%)
Aug 29, 2018 81.49 81.69 81.28 81.41 4,310,145 -0.24(-0.30%)
Aug 28, 2018 81.79 81.82 81.64 81.66 3,971,490 -0.15(-0.19%)
Aug 27, 2018 81.63 81.88 81.63 81.81 2,540,678 +0.11(+0.13%)
Aug 24, 2018 81.61 81.76 81.44 81.70 2,569,783 +0.21(+0.26%)
Aug 23, 2018 81.76 81.85 81.45 81.49 3,039,332 -0.40(-0.49%)
Aug 22, 2018 81.83 81.93 81.68 81.89 3,869,395 +0.36(+0.44%)
Aug 21, 2018 81.39 81.61 81.39 81.53 3,392,482 +0.23(+0.28%)
Aug 20, 2018 81.30 81.34 81.12 81.31 2,422,235 -0.11(-0.13%)
Aug 17, 2018 81.09 81.47 81.04 81.41 2,456,602 +0.33(+0.40%)
Aug 16, 2018 81.03 81.25 80.97 81.09 3,354,299 +0.17(+0.21%)
Aug 15, 2018 80.92 81.08 80.64 80.92 3,890,604 -0.17(-0.21%)
Aug 14, 2018 81.06 81.18 80.86 81.09 3,221,565 +0.52(+0.65%)
Aug 13, 2018 80.10 80.65 80.08 80.56 10,171,961 -0.36(-0.44%)
Aug 10, 2018 81.09 81.15 80.70 80.92 9,457,681 -0.93(-1.13%)
Aug 09, 2018 81.99 82.12 81.69 81.85 3,951,242 -0.29(-0.35%)
Aug 08, 2018 82.08 82.17 81.97 82.14 5,628,601 +0.00(+0.00%)
Aug 07, 2018 82.29 82.36 82.14 82.14 1,804,260 -0.12(-0.15%)
Aug 06, 2018 82.41 82.45 82.24 82.26 2,376,958 -0.14(-0.17%)
Aug 03, 2018 82.36 82.52 82.28 82.39 1,843,503 +0.18(+0.22%)
Aug 02, 2018 82.01 82.28 81.85 82.21 2,529,618 -0.07(-0.08%)
Aug 01, 2018 82.52 82.52 82.20 82.28 3,936,167 -0.35(-0.42%)
Jul 31, 2018 82.67 82.83 82.60 82.63 2,659,254 -0.15(-0.18%)
Jul 30, 2018 82.98 83.00 82.74 82.78 3,761,417 -0.23(-0.28%)
Jul 27, 2018 83.08 83.17 82.99 83.02 2,973,674 +0.14(+0.17%)
Jul 26, 2018 82.92 83.08 82.82 82.87 2,263,389 +0.07(+0.08%)
Jul 25, 2018 82.38 82.80 82.27 82.80 4,053,770 +0.73(+0.90%)
Jul 24, 2018 82.15 82.18 82.05 82.07 2,165,228 -0.08(-0.09%)
Jul 23, 2018 82.27 82.39 82.08 82.14 1,518,820 -0.11(-0.13%)
Jul 20, 2018 82.58 82.58 82.17 82.25 3,819,706 -0.08(-0.09%)
Jul 19, 2018 82.20 82.42 82.18 82.33 2,309,652 -0.02(-0.02%)
Jul 18, 2018 82.35 82.54 82.27 82.34 5,102,961 -0.08(-0.09%)
Jul 17, 2018 82.20 82.44 82.17 82.42 4,430,087 -0.01(-0.01%)
Jul 16, 2018 82.61 82.80 82.31 82.42 3,025,197 -0.21(-0.26%)
Jul 13, 2018 82.51 82.66 82.42 82.64 2,418,787 +0.42(+0.52%)
Jul 12, 2018 82.22 82.03 82.21 3,544,762 +0.16(+0.19%)
Jul 11, 2018 82.20 82.20 81.98 82.05 4,753,692 -0.34(-0.41%)
Jul 10, 2018 82.17 82.47 82.12 82.39 4,270,302 +0.14(+0.18%)
Jul 09, 2018 82.39 82.46 82.17 82.25 3,157,028 +0.23(+0.28%)
Jul 06, 2018 81.67 82.12 81.42 82.02 4,318,624 +0.70(+0.86%)
Jul 05, 2018 81.27 81.41 81.01 81.33 4,949,382 +0.52(+0.64%)
Jul 03, 2018 80.81 80.81 80.81 0 +0.26(+0.32%)
Jul 02, 2018 80.38 80.60 80.26 80.55 4,835,114 -0.00(-0.00%)
Jun 29, 2018 80.81 80.88 80.53 80.56 4,488,850 +0.01(+0.01%)
Jun 28, 2018 80.38 80.59 80.28 80.55 3,382,637 +0.16(+0.20%)
Jun 27, 2018 80.62 80.62 80.38 80.39 2,823,707 -0.16(-0.20%)
Jun 26, 2018 80.55 80.62 80.38 80.55 2,370,433 -0.11(-0.14%)
Jun 25, 2018 80.81 80.94 80.56 80.66 2,271,043 -0.37(-0.46%)
Jun 22, 2018 80.99 81.21 80.80 81.03 5,539,484 +0.45(+0.56%)
Jun 21, 2018 80.38 80.59 80.31 80.58 4,267,819 +0.29(+0.37%)
Jun 20, 2018 80.53 80.60 80.22 80.28 10,044,632 +0.17(+0.22%)
Jun 19, 2018 79.42 80.15 79.35 80.11 10,053,044 -0.02(-0.03%)
Jun 18, 2018 80.31 80.31 80.04 80.13 5,414,437 -0.43(-0.53%)
Jun 15, 2018 80.40 80.40 80.56 8,798,763 +0.17(+0.21%)
Jun 14, 2018 80.97 81.14 80.33 80.40 5,914,567 -0.10(-0.12%)
Jun 13, 2018 80.58 80.70 80.28 80.50 4,911,122 -0.26(-0.32%)
Jun 12, 2018 80.74 80.84 80.65 80.75 3,007,458 -0.34(-0.42%)
Jun 11, 2018 81.11 81.15 81.07 81.09 4,254,999 -0.16(-0.20%)
Jun 08, 2018 81.21 81.31 80.99 81.25 4,357,989 +0.08(+0.09%)
Jun 07, 2018 81.43 81.47 81.02 81.17 8,204,110 -0.23(-0.28%)
Jun 06, 2018 81.46 81.50 81.27 81.40 2,835,001 -0.18(-0.22%)
Jun 05, 2018 81.63 81.72 81.54 81.58 2,300,594 +0.13(+0.16%)
Jun 04, 2018 81.57 81.68 81.43 81.45 2,869,256 -0.03(-0.04%)
Jun 01, 2018 81.29 81.52 81.17 81.48 3,687,006 -0.29(-0.36%)
May 31, 2018 81.97 82.00 81.54 81.78 4,494,299 -0.34(-0.41%)
May 30, 2018 82.11 82.18 82.03 82.12 3,610,592 -0.02(-0.03%)
May 29, 2018 82.28 82.32 82.00 82.14 4,134,395 -0.23(-0.27%)
May 25, 2018 82.36 82.36 82.36 0 +0.20(+0.25%)
May 24, 2018 82.11 82.23 81.97 82.16 3,458,894 +0.25(+0.30%)
May 23, 2018 81.43 81.97 81.42 81.91 4,125,583 +0.50(+0.62%)
May 22, 2018 81.39 81.54 81.18 81.41 3,631,559 +0.32(+0.39%)
May 21, 2018 80.89 81.16 80.88 81.09 4,367,432 +0.02(+0.02%)
May 18, 2018 80.98 81.14 80.90 81.08 6,539,894 -0.09(-0.11%)
May 17, 2018 81.30 81.51 81.07 81.17 5,583,355 -0.32(-0.40%)
May 16, 2018 81.42 81.57 81.35 81.49 4,678,967 +0.17(+0.21%)
May 15, 2018 81.27 81.42 81.14 81.32 7,091,469 -0.56(-0.69%)
May 14, 2018 81.99 82.06 81.78 81.88 6,123,865 -0.14(-0.17%)
May 11, 2018 81.97 82.09 81.77 82.03 8,008,531 +0.35(+0.42%)
May 10, 2018 81.73 82.08 81.52 81.68 5,409,437 +1.02(+1.27%)
May 09, 2018 80.45 80.68 80.34 80.66 5,162,926 -0.14(-0.18%)
May 08, 2018 81.11 81.22 80.38 80.80 5,655,658 -0.48(-0.59%)
May 07, 2018 81.54 81.61 81.24 81.28 2,445,703 -0.34(-0.41%)
May 04, 2018 81.28 81.68 80.90 81.62 4,320,325 +0.07(+0.08%)
May 03, 2018 81.74 81.74 81.51 81.55 5,126,829 -0.09(-0.11%)
May 02, 2018 81.97 82.16 81.57 81.64 5,149,148 -0.65(-0.79%)
May 01, 2018 82.33 82.39 82.09 82.30 4,449,042 -0.15(-0.18%)
Apr 30, 2018 82.71 82.75 82.40 82.45 2,646,691 -0.26(-0.32%)
Apr 27, 2018 82.57 82.72 82.53 82.71 1,674,370 +0.07(+0.08%)
Apr 26, 2018 82.76 82.84 82.51 82.64 2,983,574 +0.07(+0.08%)
Apr 25, 2018 82.68 82.72 82.41 82.57 2,578,130 -0.30(-0.36%)
Apr 24, 2018 83.14 83.22 82.79 82.87 2,229,555 -0.13(-0.15%)
Apr 23, 2018 83.01 83.09 82.89 83.00 2,736,010 -0.20(-0.24%)
Apr 20, 2018 83.37 83.39 83.13 83.20 4,263,598 -0.37(-0.44%)
Apr 19, 2018 83.75 83.81 83.44 83.57 4,197,142 -0.29(-0.35%)
Apr 18, 2018 83.94 84.03 83.86 83.86 4,258,206 +0.00(+0.00%)
Apr 17, 2018 83.92 83.99 83.85 83.86 2,955,370 -0.18(-0.21%)
Apr 16, 2018 84.03 84.05 83.88 84.04 1,533,609 -0.10(-0.12%)
Apr 13, 2018 84.08 84.20 84.03 84.14 1,569,987 +0.07(+0.08%)
Apr 12, 2018 84.14 84.20 84.03 84.08 2,316,461 +0.00(+0.00%)
Apr 11, 2018 83.95 84.13 83.94 84.08 1,257,095 +0.03(+0.04%)
Apr 10, 2018 84.13 84.18 83.99 84.05 3,754,609 -0.13(-0.16%)
Apr 09, 2018 84.15 84.22 84.11 84.18 1,592,186 -0.08(-0.10%)
Apr 06, 2018 84.41 84.42 84.14 84.26 3,929,346 +0.13(+0.15%)
Apr 05, 2018 84.24 84.34 84.11 84.14 4,010,822 -0.03(-0.04%)
Apr 04, 2018 84.00 84.26 83.99 84.17 2,253,572 +0.10(+0.12%)
Apr 03, 2018 84.14 84.14 83.98 84.07 3,140,895 +0.06(+0.07%)
Apr 02, 2018 84.01 84.05 83.87 84.01 2,121,721 -0.16(-0.19%)
Mar 29, 2018 84.17 84.17 84.17 0 +0.45(+0.53%)
Mar 28, 2018 83.69 83.78 83.62 83.72 3,098,974 +0.22(+0.26%)
Mar 27, 2018 83.62 83.69 83.48 83.51 3,012,699 +0.13(+0.15%)
Mar 26, 2018 83.15 83.46 83.14 83.38 5,453,319 +0.50(+0.60%)
Mar 23, 2018 83.16 83.32 82.83 82.88 4,541,010 -0.34(-0.40%)
Mar 22, 2018 83.49 83.56 83.11 83.22 3,072,545 -0.25(-0.29%)
Mar 21, 2018 83.25 83.60 83.24 83.46 3,179,170 +0.25(+0.30%)
Mar 20, 2018 83.21 83.24 83.16 83.21 2,016,142 -0.17(-0.21%)
Mar 19, 2018 83.47 83.71 83.34 83.38 2,506,984 -0.35(-0.42%)
Mar 16, 2018 83.72 83.79 83.66 83.73 1,586,358 -0.01(-0.01%)
Mar 15, 2018 83.79 83.83 83.71 83.74 1,884,889 -0.07(-0.08%)
Mar 14, 2018 83.75 83.95 83.69 83.81 2,527,639 +0.19(+0.22%)
Mar 13, 2018 83.74 83.75 83.59 83.62 1,936,989 -0.13(-0.16%)
Mar 12, 2018 83.75 83.79 83.65 83.75 1,210,791 -0.02(-0.02%)
Mar 09, 2018 83.72 83.84 83.66 83.77 2,604,444 +0.16(+0.20%)
Mar 08, 2018 83.58 83.69 83.52 83.60 1,981,255 +0.01(+0.01%)
Mar 07, 2018 83.66 83.47 83.60 2,316,308 -0.09(-0.11%)
Mar 06, 2018 83.80 83.90 83.59 83.69 2,767,930 +0.13(+0.15%)
Mar 05, 2018 83.65 83.69 83.46 83.56 3,651,982 -0.13(-0.15%)
Mar 02, 2018 83.42 83.73 83.40 83.69 4,062,332 +0.28(+0.34%)
Mar 01, 2018 83.60 83.72 83.37 83.40 7,713,282 -0.31(-0.37%)
Feb 28, 2018 83.82 83.98 83.68 83.71 3,846,673 -0.18(-0.21%)
Feb 27, 2018 84.14 84.19 83.63 83.89 6,098,965 -0.16(-0.19%)
Feb 26, 2018 83.86 84.10 83.77 84.04 4,249,561 +0.23(+0.28%)
Feb 23, 2018 83.35 83.91 83.35 83.81 6,299,709 +0.62(+0.75%)
Feb 22, 2018 83.55 83.16 83.19 4,356,324 +0.09(+0.11%)
Feb 21, 2018 83.63 83.70 83.05 83.10 3,070,276 -0.29(-0.35%)
Feb 20, 2018 83.61 83.66 83.32 83.39 2,742,039 -0.55(-0.66%)
Feb 16, 2018 83.94 83.94 83.94 0 +0.55(+0.66%)
Feb 15, 2018 83.04 83.45 83.04 83.39 4,221,575 +0.54(+0.66%)
Feb 14, 2018 82.65 82.89 82.61 82.85 4,305,866 -0.19(-0.22%)
Feb 13, 2018 83.40 83.40 82.85 83.03 5,573,275 -0.30(-0.37%)
Feb 12, 2018 83.44 83.54 83.23 83.34 5,998,923 +0.13(+0.16%)
Feb 09, 2018 83.27 83.42 82.88 83.20 8,382,655 -0.25(-0.29%)
Feb 08, 2018 84.23 84.25 83.41 83.45 8,120,731 -0.95(-1.13%)
Feb 07, 2018 84.82 84.87 84.28 84.40 9,147,171 -0.15(-0.18%)
Feb 06, 2018 84.58 84.78 84.39 84.55 7,439,975 +0.00(+0.00%)
Feb 05, 2018 84.72 85.11 84.21 84.55 9,458,100 -0.33(-0.39%)
Feb 02, 2018 85.21 85.22 84.84 84.88 7,444,292 -0.66(-0.77%)
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.