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 (%)
Jun 30, 2016 80.08 80.43 80.00 80.40 7,612,136 +0.37(+0.46%)
Jun 29, 2016 79.86 80.08 79.61 80.03 1,959,799 +0.80(+1.00%)
Jun 28, 2016 79.06 79.28 78.95 79.23 1,830,983 +0.58(+0.74%)
Jun 27, 2016 78.60 78.87 78.17 78.65 2,655,247 +0.24(+0.30%)
Jun 24, 2016 77.86 78.66 77.86 78.41 1,879,714 -0.67(-0.85%)
Jun 23, 2016 79.01 79.19 79.01 79.08 836,294 +0.19(+0.24%)
Jun 22, 2016 78.69 78.90 78.69 78.90 1,995,021 +0.34(+0.44%)
Jun 21, 2016 78.67 78.69 78.53 78.55 1,355,352 -0.06(-0.08%)
Jun 20, 2016 78.71 78.71 78.49 78.62 2,125,061 +0.53(+0.68%)
Jun 17, 2016 78.30 78.36 78.08 78.09 1,090,263 -0.08(-0.10%)
Jun 16, 2016 78.12 78.25 77.99 78.16 1,281,777 +0.01(+0.02%)
Jun 15, 2016 77.96 78.21 77.95 78.15 1,648,949 +0.31(+0.39%)
Jun 14, 2016 77.86 77.93 77.74 77.84 1,638,753 -0.36(-0.46%)
Jun 13, 2016 78.34 78.44 78.20 78.20 1,169,775 -0.29(-0.36%)
Jun 10, 2016 78.65 78.66 78.48 78.48 1,279,850 -0.30(-0.38%)
Jun 09, 2016 78.78 78.78 78.57 78.78 1,312,337 -0.10(-0.12%)
Jun 08, 2016 79.02 79.02 78.77 78.88 1,160,133 +0.41(+0.52%)
Jun 07, 2016 78.77 78.83 78.44 78.47 2,166,601 +0.13(+0.16%)
Jun 06, 2016 78.24 78.47 78.24 78.34 1,294,543 +0.15(+0.19%)
Jun 03, 2016 78.05 78.42 78.04 78.20 1,864,470 +0.61(+0.79%)
Jun 02, 2016 77.56 77.67 77.42 77.58 6,660,781 +0.14(+0.18%)
Jun 01, 2016 77.30 77.46 77.17 77.44 2,661,950 +0.27(+0.35%)
May 31, 2016 77.20 77.30 77.16 77.18 1,404,830 -0.04(-0.05%)
May 27, 2016 77.35 77.22 77.22 77.22 799,247 -0.04(-0.05%)
May 26, 2016 77.34 77.35 77.22 77.26 1,443,527 +0.03(+0.04%)
May 25, 2016 77.23 77.27 77.13 77.23 1,399,081 +0.22(+0.28%)
May 24, 2016 76.79 77.14 76.79 77.02 2,860,561 +0.18(+0.24%)
May 23, 2016 77.06 77.06 76.77 76.84 1,334,101 +0.01(+0.01%)
May 20, 2016 76.93 77.08 76.79 76.83 2,197,811 +0.08(+0.10%)
May 19, 2016 76.72 76.83 76.61 76.75 2,390,908 -0.26(-0.34%)
May 18, 2016 77.76 77.76 76.98 77.02 2,613,061 -0.75(-0.97%)
May 17, 2016 77.79 77.83 77.69 77.77 646,156 -0.06(-0.07%)
May 16, 2016 77.83 77.87 77.73 77.82 1,242,118 +0.04(+0.05%)
May 13, 2016 77.82 77.82 77.61 77.78 543,765 +0.05(+0.06%)
May 12, 2016 77.73 77.83 77.61 77.73 1,121,894 +0.15(+0.20%)
May 11, 2016 77.57 77.61 77.45 77.58 1,603,169 +0.18(+0.23%)
May 10, 2016 77.34 77.44 77.23 77.40 1,394,540 +0.34(+0.44%)
May 09, 2016 77.02 77.37 77.02 77.06 1,723,462 -0.19(-0.25%)
May 06, 2016 77.04 77.27 76.93 77.25 1,482,917 +0.10(+0.13%)
May 05, 2016 77.22 77.22 76.98 77.15 1,402,381 +0.18(+0.23%)
May 04, 2016 77.03 77.11 76.94 76.97 1,439,883 -0.18(-0.23%)
May 03, 2016 77.34 77.34 77.03 77.16 1,994,955 -0.17(-0.22%)
May 02, 2016 77.60 77.60 77.31 77.33 1,474,680 -0.01(-0.02%)
Apr 29, 2016 77.53 77.56 77.28 77.34 1,628,044 -0.08(-0.10%)
Apr 28, 2016 77.38 77.53 77.33 77.42 2,360,113 +0.16(+0.21%)
Apr 27, 2016 76.98 77.36 76.90 77.26 1,772,206 +0.35(+0.45%)
Apr 26, 2016 76.91 76.93 76.82 76.91 1,639,043 +0.07(+0.09%)
Apr 25, 2016 77.02 77.04 76.82 76.84 2,075,487 -0.31(-0.40%)
Apr 22, 2016 77.25 77.32 77.16 77.16 1,342,525 -0.12(-0.15%)
Apr 21, 2016 77.61 77.92 77.27 77.27 2,108,487 -0.28(-0.36%)
Apr 20, 2016 77.55 77.72 77.37 77.55 2,349,692 +0.06(+0.08%)
Apr 19, 2016 77.43 77.48 77.25 77.49 2,986,450 +0.30(+0.39%)
Apr 18, 2016 76.91 77.19 76.91 77.19 1,286,384 +0.04(+0.05%)
Apr 15, 2016 77.18 77.20 77.07 77.15 1,060,662 +0.04(+0.05%)
Apr 14, 2016 77.17 77.23 77.05 77.11 1,085,347 +0.10(+0.13%)
Apr 13, 2016 76.93 77.06 76.93 77.01 2,684,136 +0.32(+0.42%)
Apr 12, 2016 76.66 76.80 76.62 76.69 2,335,357 +0.10(+0.14%)
Apr 11, 2016 76.60 76.71 76.38 76.59 2,320,817 +0.34(+0.45%)
Apr 08, 2016 76.21 76.32 76.17 76.25 1,459,181 +0.24(+0.32%)
Apr 07, 2016 76.30 76.30 75.89 76.01 2,216,307 -0.31(-0.41%)
Apr 06, 2016 76.11 76.32 76.08 76.32 2,201,175 +0.18(+0.24%)
Apr 05, 2016 76.23 76.23 76.02 76.14 1,912,869 -0.20(-0.26%)
Apr 04, 2016 76.28 76.47 76.27 76.34 1,688,940 -0.02(-0.03%)
Apr 01, 2016 76.15 76.55 76.01 76.36 2,052,198 +0.20(+0.26%)
Mar 31, 2016 76.12 76.36 76.10 76.16 2,989,939 +0.14(+0.19%)
Mar 30, 2016 75.95 76.12 75.95 76.01 1,746,241 +0.08(+0.10%)
Mar 29, 2016 75.50 75.95 75.42 75.94 2,361,223 +0.39(+0.52%)
Mar 28, 2016 75.25 75.60 75.10 75.54 1,756,086 +0.14(+0.19%)
Mar 24, 2016 75.46 75.40 75.40 75.40 1,594,995 -0.18(-0.24%)
Mar 23, 2016 75.92 75.98 75.57 75.58 1,728,797 -0.48(-0.63%)
Mar 22, 2016 76.10 76.25 76.02 76.06 2,518,906 -0.14(-0.19%)
Mar 21, 2016 76.09 76.32 76.09 76.20 2,800,405 +0.28(+0.37%)
Mar 18, 2016 76.17 76.20 75.86 75.92 2,090,536 +0.06(+0.08%)
Mar 17, 2016 75.63 75.99 75.58 75.86 2,358,015 +0.59(+0.78%)
Mar 16, 2016 74.47 75.37 74.47 75.27 2,142,860 +0.74(+0.99%)
Mar 15, 2016 74.76 74.93 74.52 74.53 1,538,761 -0.42(-0.56%)
Mar 14, 2016 75.01 75.16 74.95 74.95 1,722,381 -0.17(-0.22%)
Mar 11, 2016 74.85 75.15 74.85 75.12 1,811,258 +0.46(+0.62%)
Mar 10, 2016 74.84 75.04 74.61 74.65 1,736,156 -0.04(-0.06%)
Mar 09, 2016 74.54 74.71 74.44 74.70 1,433,893 +0.18(+0.24%)
Mar 08, 2016 74.75 74.87 74.40 74.52 2,748,499 -0.30(-0.40%)
Mar 07, 2016 74.74 74.83 74.61 74.81 2,036,319 +0.14(+0.19%)
Mar 04, 2016 74.53 74.71 74.53 74.67 2,380,250 +0.18(+0.24%)
Mar 03, 2016 74.40 74.52 74.29 74.49 2,661,252 +0.09(+0.12%)
Mar 02, 2016 74.28 74.44 74.14 74.40 3,410,374 -0.18(-0.24%)
Mar 01, 2016 74.16 74.65 74.07 74.58 10,312,256 +0.86(+1.17%)
Feb 29, 2016 73.82 73.91 73.62 73.72 2,051,616 +0.11(+0.15%)
Feb 26, 2016 73.73 73.86 73.55 73.61 1,952,459 +0.12(+0.17%)
Feb 25, 2016 73.23 73.54 73.21 73.48 1,689,265 +0.25(+0.35%)
Feb 24, 2016 72.86 73.25 72.86 73.23 1,233,213 +0.01(+0.02%)
Feb 23, 2016 73.21 73.32 73.03 73.21 939,337 -0.01(-0.02%)
Feb 22, 2016 73.22 73.27 73.15 73.23 955,856 +0.36(+0.49%)
Feb 19, 2016 72.98 72.98 72.69 72.87 829,426 -0.06(-0.08%)
Feb 18, 2016 72.86 73.07 72.81 72.93 1,817,843 +0.22(+0.30%)
Feb 17, 2016 72.51 72.80 72.42 72.71 2,513,257 +0.51(+0.70%)
Feb 16, 2016 72.33 72.33 71.99 72.20 2,973,812 +0.23(+0.32%)
Feb 12, 2016 71.76 71.97 71.97 71.97 1,442,678 +0.28(+0.39%)
Feb 11, 2016 71.50 71.73 71.45 71.69 1,283,156 -0.08(-0.11%)
Feb 10, 2016 71.85 72.01 71.76 71.77 1,083,836 +0.07(+0.10%)
Feb 09, 2016 71.65 71.89 71.65 71.70 1,140,315 -0.23(-0.32%)
Feb 08, 2016 72.05 72.05 71.81 71.94 1,623,346 -0.32(-0.45%)
Feb 05, 2016 72.25 72.36 72.24 72.26 1,167,039 -0.08(-0.10%)
Feb 04, 2016 72.33 72.37 72.14 72.33 1,895,153 +0.09(+0.12%)
Feb 03, 2016 71.96 72.26 71.79 72.25 1,529,556 +0.32(+0.44%)
Feb 02, 2016 71.90 71.94 71.76 71.93 1,489,094 -0.16(-0.22%)
Feb 01, 2016 72.31 72.37 71.96 72.09 3,758,103 -0.36(-0.49%)
Jan 29, 2016 72.64 72.64 72.30 72.45 1,605,410 +0.25(+0.35%)
Jan 28, 2016 72.43 72.50 72.14 72.19 814,243 +0.38(+0.52%)
Jan 27, 2016 71.69 72.09 71.69 71.82 1,129,697 +0.34(+0.48%)
Jan 26, 2016 71.27 71.58 71.08 71.47 2,052,610 +0.23(+0.32%)
Jan 25, 2016 71.65 71.71 71.25 71.25 1,225,821 -0.33(-0.46%)
Jan 22, 2016 71.51 71.74 71.32 71.58 1,935,393 +0.66(+0.94%)
Jan 21, 2016 70.73 70.99 70.69 70.91 1,172,862 +0.32(+0.46%)
Jan 20, 2016 70.60 70.76 70.45 70.59 3,158,705 -0.43(-0.61%)
Jan 19, 2016 71.14 71.19 70.89 71.02 2,466,406 +0.26(+0.37%)
Jan 15, 2016 70.93 70.76 70.76 70.76 2,094,767 -0.71(-0.99%)
Jan 14, 2016 71.06 71.54 71.06 71.47 1,053,083 +0.08(+0.12%)
Jan 13, 2016 71.82 71.86 71.37 71.38 2,220,526 -0.28(-0.39%)
Jan 12, 2016 71.97 72.06 71.62 71.67 1,925,290 -0.34(-0.47%)
Jan 11, 2016 72.19 72.19 71.93 72.00 1,150,702 -0.12(-0.17%)
Jan 08, 2016 72.26 72.44 72.10 72.12 2,944,256 -0.06(-0.09%)
Jan 07, 2016 71.99 72.31 71.99 72.19 1,714,713 -0.34(-0.47%)
Jan 06, 2016 72.43 72.59 72.39 72.53 1,334,963 -0.01(-0.01%)
Jan 05, 2016 72.40 72.82 72.38 72.53 1,709,782 +0.19(+0.26%)
Jan 04, 2016 72.22 72.45 72.19 72.34 1,825,388 -0.08(-0.10%)
Dec 31, 2015 72.56 72.42 72.42 72.42 1,167,963 -0.14(-0.19%)
Dec 30, 2015 72.20 72.57 72.20 72.56 1,574,709 +0.15(+0.21%)
Dec 29, 2015 72.41 72.51 72.34 72.40 640,941 +0.07(+0.09%)
Dec 28, 2015 72.57 72.57 72.32 72.34 780,129 -0.21(-0.28%)
Dec 24, 2015 72.52 72.54 72.54 72.54 1,396,122 +0.03(+0.05%)
Dec 23, 2015 72.19 72.52 72.15 72.51 1,992,371 +0.33(+0.45%)
Dec 22, 2015 72.09 72.32 72.02 72.18 1,850,363 +0.12(+0.17%)
Dec 21, 2015 72.31 72.34 72.01 72.06 1,438,615 -0.13(-0.18%)
Dec 18, 2015 72.37 72.44 72.19 72.19 1,494,041 -0.16(-0.23%)
Dec 17, 2015 72.45 72.61 72.33 72.35 1,385,884 +0.06(+0.08%)
Dec 16, 2015 72.26 72.49 71.95 72.29 2,015,456 +0.05(+0.08%)
Dec 15, 2015 72.11 72.31 72.05 72.24 1,605,900 +0.24(+0.33%)
Dec 14, 2015 71.61 72.15 71.61 72.00 1,868,929 +0.29(+0.40%)
Dec 11, 2015 72.54 72.56 71.65 71.71 2,668,466 -1.12(-1.53%)
Dec 10, 2015 72.89 72.97 72.82 72.83 1,324,604 -0.11(-0.15%)
Dec 09, 2015 73.00 73.12 72.91 72.94 1,500,670 +0.12(+0.17%)
Dec 08, 2015 72.89 72.93 72.81 72.81 1,929,830 -0.12(-0.16%)
Dec 07, 2015 72.90 73.16 72.89 72.93 935,499 -0.18(-0.24%)
Dec 04, 2015 72.81 73.14 72.81 73.11 1,636,005 +0.11(+0.15%)
Dec 03, 2015 73.51 73.51 72.99 73.00 1,827,963 -0.51(-0.69%)
Dec 02, 2015 73.66 73.74 73.43 73.51 1,165,612 -0.24(-0.32%)
Dec 01, 2015 73.70 73.79 73.61 73.75 3,450,568 +0.21(+0.29%)
Nov 30, 2015 73.69 73.78 73.51 73.53 1,858,229 -0.20(-0.27%)
Nov 27, 2015 73.71 73.77 73.64 73.73 557,553 +0.01(+0.01%)
Nov 25, 2015 73.83 73.72 73.72 73.72 638,107 -0.07(-0.09%)
Nov 24, 2015 73.86 73.86 73.66 73.79 1,181,105 -0.07(-0.10%)
Nov 23, 2015 73.88 73.96 73.80 73.87 954,271 -0.07(-0.10%)
Nov 20, 2015 73.85 74.01 73.81 73.94 2,104,598 +0.23(+0.31%)
Nov 19, 2015 73.72 73.76 73.66 73.71 1,390,221 +0.14(+0.18%)
Nov 18, 2015 73.69 73.69 73.51 73.57 795,340 +0.18(+0.24%)
Nov 17, 2015 73.35 73.43 73.24 73.40 1,317,278 +0.17(+0.23%)
Nov 16, 2015 73.02 73.23 72.95 73.23 2,716,917 +0.04(+0.06%)
Nov 13, 2015 73.21 73.25 73.06 73.19 1,059,710 -0.11(-0.15%)
Nov 12, 2015 73.21 73.37 73.19 73.30 1,230,378 +0.14(+0.19%)
Nov 11, 2015 72.94 73.21 72.94 73.16 527,161 +0.02(+0.03%)
Nov 10, 2015 72.97 73.17 72.89 73.14 680,195 +0.09(+0.13%)
Nov 09, 2015 73.02 73.27 72.94 73.04 944,400 -0.35(-0.48%)
Nov 06, 2015 73.42 73.44 73.15 73.40 1,608,440 -0.45(-0.61%)
Nov 05, 2015 73.85 73.95 73.68 73.85 1,239,464 +0.09(+0.12%)
Nov 04, 2015 73.95 74.15 73.73 73.76 1,022,784 -0.01(-0.02%)
Nov 03, 2015 73.59 73.83 73.52 73.77 1,516,425 +0.41(+0.55%)
Nov 02, 2015 73.30 73.62 73.25 73.36 4,916,699 +0.05(+0.07%)
Oct 30, 2015 73.47 73.53 73.25 73.31 1,320,638 -0.15(-0.20%)
Oct 29, 2015 73.47 73.57 73.40 73.46 968,481 +0.11(+0.15%)
Oct 28, 2015 73.66 73.81 73.30 73.35 838,070 -0.30(-0.41%)
Oct 27, 2015 73.69 73.80 73.55 73.65 1,907,450 -0.20(-0.27%)
Oct 26, 2015 73.75 73.95 73.72 73.86 643,242 +0.04(+0.06%)
Oct 23, 2015 73.87 73.93 73.74 73.82 1,018,016 +0.15(+0.20%)
Oct 22, 2015 73.39 73.71 73.30 73.67 982,610 +0.31(+0.42%)
Oct 21, 2015 73.32 73.45 73.28 73.36 893,989 -0.26(-0.35%)
Oct 20, 2015 73.72 73.82 73.49 73.61 1,659,543 -0.41(-0.55%)
Oct 19, 2015 73.79 74.03 73.79 74.02 1,070,200 +0.01(+0.01%)
Oct 16, 2015 73.90 74.11 73.73 74.01 1,711,422 +0.40(+0.54%)
Oct 15, 2015 73.52 73.62 73.42 73.61 1,056,360 +0.36(+0.50%)
Oct 14, 2015 73.13 73.26 72.99 73.25 1,038,557 +0.33(+0.45%)
Oct 13, 2015 73.26 73.26 72.92 72.92 1,147,348 -0.51(-0.70%)
Oct 12, 2015 73.22 73.45 73.22 73.43 411,307 +0.09(+0.13%)
Oct 09, 2015 73.16 73.35 73.13 73.34 685,858 +0.30(+0.42%)
Oct 08, 2015 72.83 73.05 72.71 73.03 987,099 +0.03(+0.05%)
Oct 07, 2015 73.06 73.19 72.85 73.00 1,049,653 +0.23(+0.32%)
Oct 06, 2015 72.56 72.80 72.53 72.77 1,075,035 +0.23(+0.32%)
Oct 05, 2015 72.40 72.66 72.30 72.54 922,037 +0.36(+0.50%)
Oct 02, 2015 71.80 72.18 71.65 72.18 1,499,681 +0.81(+1.14%)
Oct 01, 2015 71.72 71.88 71.34 71.37 4,581,217 -0.20(-0.28%)
Sep 30, 2015 71.39 71.57 71.35 71.57 1,464,492 +0.51(+0.72%)
Sep 29, 2015 71.01 71.11 70.87 71.06 1,026,683 -0.16(-0.23%)
Sep 28, 2015 71.55 71.64 71.10 71.22 767,555 -0.62(-0.86%)
Sep 25, 2015 72.19 72.19 71.75 71.84 612,228 -0.17(-0.23%)
Sep 24, 2015 71.81 72.07 71.71 72.01 1,636,132 -0.24(-0.34%)
Sep 23, 2015 72.45 72.49 72.17 72.25 1,112,899 -0.15(-0.20%)
Sep 22, 2015 72.72 73.23 72.39 72.40 848,825 -0.59(-0.80%)
Sep 21, 2015 73.37 73.41 72.98 72.99 1,174,838 -0.41(-0.56%)
Sep 18, 2015 73.30 73.48 73.26 73.40 1,583,019 +0.19(+0.26%)
Sep 17, 2015 72.78 73.30 72.76 73.21 1,019,173 +0.42(+0.58%)
Sep 16, 2015 72.67 72.84 72.45 72.78 1,912,770 +0.30(+0.41%)
Sep 15, 2015 72.52 72.65 72.47 72.49 856,602 -0.09(-0.12%)
Sep 14, 2015 72.45 72.58 72.45 72.58 350,501 +0.05(+0.06%)
Sep 11, 2015 72.52 72.56 72.44 72.53 774,243 +0.01(+0.02%)
Sep 10, 2015 72.57 72.64 72.48 72.52 895,925 -0.11(-0.15%)
Sep 09, 2015 72.60 72.65 72.43 72.62 1,445,795 +0.24(+0.33%)
Sep 08, 2015 72.38 72.52 72.38 72.38 866,312 -0.03(-0.04%)
Sep 04, 2015 72.43 72.41 72.41 72.41 1,038,528 -0.05(-0.07%)
Sep 03, 2015 72.15 72.56 72.13 72.46 1,178,773 +0.38(+0.52%)
Sep 02, 2015 72.19 72.28 72.04 72.08 1,159,745 -0.32(-0.44%)
Sep 01, 2015 72.30 72.50 72.21 72.40 5,926,407 +0.05(+0.08%)
Aug 31, 2015 72.59 72.65 72.27 72.35 781,228 +0.04(+0.06%)
Aug 28, 2015 72.20 72.49 72.20 72.31 1,193,490 +0.05(+0.06%)
Aug 27, 2015 71.93 72.32 71.93 72.26 2,770,886 +1.03(+1.45%)
Aug 26, 2015 71.21 71.41 71.17 71.23 2,606,347 -0.01(-0.02%)
Aug 25, 2015 71.64 71.64 71.20 71.24 2,112,702 +0.55(+0.78%)
Aug 24, 2015 70.73 71.16 70.47 70.69 2,780,312 -1.04(-1.45%)
Aug 21, 2015 71.84 72.03 71.71 71.73 2,249,937 -0.31(-0.43%)
Aug 20, 2015 71.90 72.13 71.90 72.04 2,109,256 -0.26(-0.36%)
Aug 19, 2015 72.43 72.50 72.24 72.30 2,100,585 -0.19(-0.27%)
Aug 18, 2015 72.63 72.68 72.47 72.49 813,161 -0.26(-0.36%)
Aug 17, 2015 72.53 72.76 72.53 72.76 860,899 +0.05(+0.06%)
Aug 14, 2015 72.66 72.71 72.59 72.71 1,636,257 +0.04(+0.06%)
Aug 13, 2015 72.71 72.81 72.65 72.67 1,143,829 -0.06(-0.08%)
Aug 12, 2015 72.62 72.77 72.57 72.73 1,351,233 +0.04(+0.06%)
Aug 11, 2015 72.84 72.84 72.55 72.69 1,283,083 +0.02(+0.03%)
Aug 10, 2015 72.64 72.71 72.57 72.67 923,473 +0.01(+0.02%)
Aug 07, 2015 72.61 72.71 72.54 72.65 1,333,059 +0.03(+0.05%)
Aug 06, 2015 72.83 72.92 72.55 72.62 2,130,264 -0.26(-0.36%)
Aug 05, 2015 72.96 72.97 72.85 72.88 1,209,525 -0.07(-0.10%)
Aug 04, 2015 73.05 73.18 72.86 72.96 2,131,295 +0.11(+0.15%)
Aug 03, 2015 73.18 73.21 72.80 72.85 4,930,959 -0.32(-0.44%)
Jul 31, 2015 73.24 73.30 73.07 73.17 628,714 +0.01(+0.01%)
Jul 30, 2015 72.85 73.21 72.70 73.16 1,491,695 +0.23(+0.32%)
Jul 29, 2015 72.73 72.94 72.71 72.93 1,234,032 +0.37(+0.52%)
Jul 28, 2015 72.47 72.59 72.40 72.56 1,125,265 +0.13(+0.18%)
Jul 27, 2015 72.46 72.58 72.40 72.43 1,140,237 -0.29(-0.39%)
Jul 24, 2015 72.94 73.02 72.66 72.72 961,003 -0.27(-0.37%)
Jul 23, 2015 73.14 73.16 72.93 72.98 720,793 -0.19(-0.26%)
Jul 22, 2015 73.04 73.30 73.04 73.18 762,615 +0.05(+0.06%)
Jul 21, 2015 73.11 73.20 73.05 73.13 1,116,468 +0.05(+0.06%)
Jul 20, 2015 73.16 73.26 73.06 73.08 678,421 -0.10(-0.14%)
Jul 17, 2015 73.22 73.32 73.09 73.18 825,912 +0.03(+0.04%)
Jul 16, 2015 73.04 73.19 72.98 73.16 1,013,508 +0.19(+0.27%)
Jul 15, 2015 72.94 73.01 72.91 72.96 1,400,380 +0.00(+0.00%)
Jul 14, 2015 73.11 73.25 72.93 72.96 1,680,622 -0.24(-0.33%)
Jul 13, 2015 73.25 73.32 73.14 73.20 693,163 -0.11(-0.15%)
Jul 10, 2015 73.34 73.38 73.23 73.32 875,617 +0.27(+0.37%)
Jul 09, 2015 72.96 73.22 72.96 73.04 970,547 +0.17(+0.23%)
Jul 08, 2015 73.10 73.12 72.88 72.88 1,409,589 -0.14(-0.19%)
Jul 07, 2015 73.02 73.28 72.95 73.02 1,293,991 -0.05(-0.07%)
Jul 06, 2015 73.30 73.32 73.06 73.07 1,371,980 -0.31(-0.42%)
Jul 02, 2015 73.23 73.38 73.38 73.38 1,531,055 +0.05(+0.06%)
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.