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 )

88.75 +0.09 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, May 13, 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, 2020 95.38 95.58 95.32 95.57 4,655,289 +0.29(+0.30%)
Jan 30, 2020 95.32 95.43 95.09 95.28 2,419,438 -0.07(-0.07%)
Jan 29, 2020 95.11 95.39 95.08 95.34 3,763,070 +0.44(+0.46%)
Jan 28, 2020 94.89 94.94 94.77 94.91 3,871,044 +0.45(+0.48%)
Jan 27, 2020 94.40 94.55 94.24 94.46 7,688,532 -0.12(-0.13%)
Jan 24, 2020 94.87 94.87 94.56 94.58 7,983,374 -0.12(-0.13%)
Jan 23, 2020 94.91 94.93 94.68 94.70 3,334,156 -0.22(-0.23%)
Jan 22, 2020 94.98 95.00 94.88 94.92 4,099,500 +0.07(+0.08%)
Jan 21, 2020 94.68 94.89 94.45 94.85 3,484,798 -0.08(-0.09%)
Jan 17, 2020 95.01 95.01 94.84 94.93 3,305,633 -0.12(-0.12%)
Jan 16, 2020 95.03 95.05 94.85 95.05 3,578,856 +0.20(+0.21%)
Jan 15, 2020 94.64 94.89 94.58 94.85 3,439,915 +0.35(+0.37%)
Jan 14, 2020 94.42 94.55 94.38 94.49 2,321,126 -0.07(-0.07%)
Jan 13, 2020 94.48 94.56 94.33 94.56 2,559,003 +0.13(+0.14%)
Jan 10, 2020 94.53 94.58 94.38 94.43 1,778,667 +0.02(+0.02%)
Jan 09, 2020 94.40 94.49 94.25 94.41 3,850,403 -0.07(-0.07%)
Jan 08, 2020 94.35 94.54 94.34 94.48 4,376,493 +0.25(+0.26%)
Jan 07, 2020 94.35 94.40 94.21 94.23 3,760,692 +0.15(+0.16%)
Jan 06, 2020 94.18 94.23 94.01 94.08 5,720,637 -0.19(-0.20%)
Jan 03, 2020 94.13 94.35 94.09 94.27 2,311,079 -0.24(-0.25%)
Jan 02, 2020 94.55 94.57 94.14 94.51 2,432,674 +0.12(+0.12%)
Dec 31, 2019 94.29 94.46 94.23 94.40 1,359,608 +0.01(+0.01%)
Dec 30, 2019 94.35 94.43 94.22 94.39 1,908,054 -0.16(-0.17%)
Dec 27, 2019 94.23 94.54 94.23 94.54 2,218,844 +0.26(+0.27%)
Dec 26, 2019 94.18 94.29 94.03 94.29 887,749 +0.13(+0.14%)
Dec 24, 2019 93.92 94.21 93.88 94.16 825,255 +0.16(+0.18%)
Dec 23, 2019 93.90 94.06 93.85 93.99 1,888,761 +0.11(+0.11%)
Dec 20, 2019 93.76 93.89 93.72 93.89 3,889,379 +0.23(+0.25%)
Dec 19, 2019 93.56 93.88 93.56 93.65 6,165,693 -0.32(-0.34%)
Dec 18, 2019 93.88 94.02 93.84 93.97 4,921,861 +0.18(+0.19%)
Dec 17, 2019 93.62 93.86 93.57 93.79 3,130,545 +0.34(+0.37%)
Dec 16, 2019 93.42 93.50 93.38 93.45 4,268,364 +0.06(+0.06%)
Dec 13, 2019 93.19 93.45 93.05 93.39 2,246,067 +0.34(+0.37%)
Dec 12, 2019 93.14 93.14 92.91 93.05 5,452,358 +0.01(+0.01%)
Dec 11, 2019 92.67 93.04 92.51 93.04 2,715,675 +0.62(+0.67%)
Dec 10, 2019 92.55 92.56 92.40 92.42 2,884,340 +0.00(+0.00%)
Dec 09, 2019 92.38 92.55 92.29 92.42 3,007,892 +0.25(+0.27%)
Dec 06, 2019 92.00 92.24 91.95 92.18 3,049,539 +0.19(+0.21%)
Dec 05, 2019 91.83 92.08 91.75 91.99 4,699,353 +0.27(+0.30%)
Dec 04, 2019 91.81 91.97 91.68 91.72 3,045,432 +0.21(+0.23%)
Dec 03, 2019 91.41 91.55 91.33 91.50 3,299,736 +0.18(+0.20%)
Dec 02, 2019 91.61 91.70 91.26 91.32 4,934,234 -0.37(-0.40%)
Nov 29, 2019 91.84 91.86 91.63 91.69 2,639,184 -0.23(-0.25%)
Nov 27, 2019 92.02 92.04 91.85 91.92 1,709,405 -0.13(-0.14%)
Nov 26, 2019 91.97 92.13 91.92 92.05 2,207,488 +0.25(+0.27%)
Nov 25, 2019 91.87 92.02 91.80 91.81 2,190,753 -0.01(-0.01%)
Nov 22, 2019 91.76 91.83 91.69 91.82 3,117,279 +0.25(+0.27%)
Nov 21, 2019 91.71 91.79 91.48 91.57 2,278,917 +0.01(+0.01%)
Nov 20, 2019 91.55 91.66 91.45 91.56 3,382,805 +0.16(+0.17%)
Nov 19, 2019 91.41 91.51 91.31 91.41 2,213,436 -0.20(-0.22%)
Nov 18, 2019 91.91 91.94 91.52 91.61 4,704,192 -0.44(-0.48%)
Nov 15, 2019 92.10 92.24 92.05 92.05 2,782,857 +0.07(+0.08%)
Nov 14, 2019 91.99 92.09 91.86 91.97 3,456,435 +0.48(+0.53%)
Nov 13, 2019 91.53 91.59 91.46 91.49 2,733,585 -0.14(-0.15%)
Nov 12, 2019 91.83 91.85 91.59 91.63 3,348,176 -0.19(-0.20%)
Nov 11, 2019 91.82 91.86 91.78 91.82 1,558,979 -0.07(-0.08%)
Nov 08, 2019 91.89 92.08 91.83 91.89 2,201,684 +0.13(+0.14%)
Nov 07, 2019 92.13 92.13 91.63 91.76 4,718,697 -0.32(-0.35%)
Nov 06, 2019 92.23 92.28 92.08 92.08 2,704,980 +0.04(+0.04%)
Nov 05, 2019 92.31 92.39 92.02 92.04 7,041,279 -0.67(-0.72%)
Nov 04, 2019 92.77 92.82 92.59 92.71 4,199,949 -0.20(-0.21%)
Nov 01, 2019 92.55 93.02 92.51 92.91 10,581,559 +0.33(+0.36%)
Oct 31, 2019 92.17 92.57 92.09 92.57 4,963,618 +0.42(+0.45%)
Oct 30, 2019 91.96 92.24 91.66 92.16 4,010,942 +0.10(+0.11%)
Oct 29, 2019 92.18 92.26 91.88 92.06 4,501,232 -0.24(-0.26%)
Oct 28, 2019 92.42 92.45 92.21 92.30 6,103,180 -0.15(-0.16%)
Oct 25, 2019 92.54 92.61 92.41 92.45 2,192,266 -0.02(-0.03%)
Oct 24, 2019 92.48 92.57 92.39 92.48 2,339,363 +0.00(+0.00%)
Oct 23, 2019 92.26 92.55 92.21 92.48 2,907,543 +0.16(+0.18%)
Oct 22, 2019 92.16 92.35 92.08 92.31 3,306,684 +0.33(+0.36%)
Oct 21, 2019 92.24 92.25 91.97 91.98 3,722,309 -0.33(-0.36%)
Oct 18, 2019 92.29 92.37 92.21 92.31 1,795,780 +0.08(+0.09%)
Oct 17, 2019 92.15 92.29 92.00 92.23 2,358,580 +0.13(+0.14%)
Oct 16, 2019 92.15 92.15 91.93 92.10 2,551,293 -0.15(-0.16%)
Oct 15, 2019 92.19 92.31 92.10 92.25 2,854,107 +0.20(+0.21%)
Oct 14, 2019 92.04 92.19 92.04 92.05 4,391,641 +0.04(+0.04%)
Oct 11, 2019 92.18 92.29 91.90 92.01 3,565,546 -0.07(-0.07%)
Oct 10, 2019 92.12 92.20 91.96 92.08 2,867,064 -0.15(-0.17%)
Oct 09, 2019 92.30 92.42 92.08 92.23 3,376,002 +0.01(+0.01%)
Oct 08, 2019 92.37 92.43 92.13 92.22 4,108,527 -0.09(-0.10%)
Oct 07, 2019 92.64 92.74 92.31 92.31 4,011,363 -0.52(-0.56%)
Oct 04, 2019 92.44 92.91 92.28 92.83 4,719,661 +0.81(+0.88%)
Oct 03, 2019 91.95 92.30 91.73 92.03 9,842,515 +0.44(+0.48%)
Oct 02, 2019 91.77 91.77 91.54 91.59 5,896,947 -0.02(-0.02%)
Oct 01, 2019 91.90 92.06 91.56 91.60 18,742,444 -0.44(-0.48%)
Sep 30, 2019 91.97 92.22 91.97 92.04 3,265,017 +0.10(+0.11%)
Sep 27, 2019 92.21 92.24 91.76 91.95 3,489,509 -0.12(-0.13%)
Sep 26, 2019 92.13 92.33 92.00 92.07 6,650,443 +0.19(+0.20%)
Sep 25, 2019 92.06 92.22 91.70 91.88 5,823,993 -0.27(-0.29%)
Sep 24, 2019 92.37 92.47 92.14 92.15 4,657,711 -0.59(-0.64%)
Sep 23, 2019 92.87 92.92 92.66 92.74 4,133,409 -0.21(-0.23%)
Sep 20, 2019 92.74 93.07 92.68 92.95 3,438,156 +0.41(+0.45%)
Sep 19, 2019 92.41 92.62 92.30 92.54 4,652,818 +0.41(+0.44%)
Sep 18, 2019 92.38 92.57 91.85 92.13 5,086,388 +0.01(+0.01%)
Sep 17, 2019 91.89 92.25 91.75 92.13 5,040,119 +0.29(+0.32%)
Sep 16, 2019 91.82 92.03 91.68 91.83 4,840,580 +0.39(+0.43%)
Sep 13, 2019 92.14 92.18 91.44 91.44 7,032,341 -1.06(-1.15%)
Sep 12, 2019 93.14 93.21 92.42 92.51 4,389,688 +0.18(+0.19%)
Sep 11, 2019 92.44 92.65 92.33 92.33 4,580,246 +0.10(+0.11%)
Sep 10, 2019 92.82 92.83 92.13 92.23 6,237,391 -0.69(-0.74%)
Sep 09, 2019 93.44 93.47 92.78 92.92 7,326,777 -0.77(-0.82%)
Sep 06, 2019 93.46 93.72 93.46 93.69 3,739,252 +0.33(+0.36%)
Sep 05, 2019 93.81 93.86 93.21 93.36 8,082,267 -0.50(-0.54%)
Sep 04, 2019 93.52 93.87 93.40 93.86 7,560,390 +0.58(+0.63%)
Sep 03, 2019 93.06 93.31 92.98 93.28 6,356,327 +0.21(+0.23%)
Aug 30, 2019 92.68 93.06 92.68 93.06 3,042,319 +0.31(+0.33%)
Aug 29, 2019 92.61 92.81 92.54 92.76 4,472,169 +0.21(+0.23%)
Aug 28, 2019 92.53 92.63 92.44 92.55 4,018,985 +0.11(+0.11%)
Aug 27, 2019 92.27 92.51 92.24 92.44 9,557,114 +0.26(+0.28%)
Aug 26, 2019 92.27 92.37 92.09 92.18 2,415,472 -0.08(-0.09%)
Aug 23, 2019 92.14 92.41 92.00 92.26 2,591,829 +0.04(+0.04%)
Aug 22, 2019 92.23 92.38 92.15 92.22 4,269,486 +0.05(+0.05%)
Aug 21, 2019 92.00 92.26 91.92 92.17 4,927,397 +0.27(+0.29%)
Aug 20, 2019 91.79 91.92 91.75 91.91 2,709,722 +0.02(+0.03%)
Aug 19, 2019 91.89 91.97 91.81 91.88 2,852,837 -0.37(-0.40%)
Aug 16, 2019 92.00 92.34 91.94 92.26 3,324,724 +0.53(+0.57%)
Aug 15, 2019 91.56 91.74 91.42 91.73 6,878,877 +0.36(+0.40%)
Aug 14, 2019 91.57 91.67 91.28 91.37 4,284,360 -0.12(-0.13%)
Aug 13, 2019 91.24 92.00 91.07 91.49 7,045,102 -0.13(-0.14%)
Aug 12, 2019 91.85 91.85 91.45 91.62 4,755,127 -0.97(-1.05%)
Aug 09, 2019 92.70 92.82 92.53 92.59 5,154,985 -0.05(-0.05%)
Aug 08, 2019 92.31 92.67 92.30 92.64 7,178,863 +0.46(+0.50%)
Aug 07, 2019 92.06 92.35 91.98 92.17 8,537,517 +0.46(+0.50%)
Aug 06, 2019 91.66 91.78 91.52 91.71 5,633,178 +0.64(+0.70%)
Aug 05, 2019 91.37 91.59 91.01 91.07 8,041,625 -0.91(-0.99%)
Aug 02, 2019 91.87 91.98 91.78 91.98 7,607,033 -0.06(-0.06%)
Aug 01, 2019 91.62 92.24 91.45 92.04 11,179,929 +0.40(+0.43%)
Jul 31, 2019 91.85 92.08 91.22 91.64 6,807,771 -0.19(-0.21%)
Jul 30, 2019 91.85 91.87 91.71 91.84 3,685,501 -0.15(-0.17%)
Jul 29, 2019 91.97 92.00 91.84 91.99 6,185,381 -0.01(-0.01%)
Jul 26, 2019 92.02 92.10 91.83 92.00 5,985,916 -0.05(-0.05%)
Jul 25, 2019 92.27 92.30 91.89 92.05 2,945,381 -0.14(-0.15%)
Jul 24, 2019 91.58 92.18 91.58 92.18 3,785,333 +0.21(+0.23%)
Jul 23, 2019 91.82 91.97 91.76 91.97 3,487,110 +0.28(+0.31%)
Jul 22, 2019 91.66 91.75 91.60 91.69 2,615,214 +0.32(+0.35%)
Jul 19, 2019 91.57 91.57 91.24 91.37 6,775,851 -0.14(-0.15%)
Jul 18, 2019 91.37 91.51 91.13 91.51 6,022,505 +0.17(+0.19%)
Jul 17, 2019 91.43 91.50 91.23 91.34 4,382,062 +0.10(+0.11%)
Jul 16, 2019 91.34 91.41 91.15 91.23 5,341,637 -0.05(-0.05%)
Jul 15, 2019 91.08 91.34 91.08 91.28 4,817,614 +0.19(+0.20%)
Jul 12, 2019 90.98 91.14 90.84 91.09 3,209,359 +0.19(+0.20%)
Jul 11, 2019 91.24 91.33 90.81 90.91 4,244,205 -0.27(-0.29%)
Jul 10, 2019 91.32 91.36 91.10 91.17 3,485,795 +0.15(+0.16%)
Jul 09, 2019 91.07 91.13 91.00 91.03 6,356,592 -0.22(-0.24%)
Jul 08, 2019 91.46 91.46 91.25 91.25 3,557,271 -0.13(-0.14%)
Jul 05, 2019 91.65 91.65 91.11 91.38 6,140,480 -0.48(-0.52%)
Jul 03, 2019 91.69 91.87 91.62 91.85 2,711,060 +0.25(+0.27%)
Jul 02, 2019 91.44 91.63 91.37 91.60 4,902,152 +0.25(+0.28%)
Jul 01, 2019 91.58 91.64 91.20 91.35 9,818,294 +0.37(+0.41%)
Jun 28, 2019 91.06 91.06 90.93 90.97 2,920,202 +0.14(+0.15%)
Jun 27, 2019 90.68 90.93 90.62 90.84 3,246,299 +0.37(+0.41%)
Jun 26, 2019 90.64 90.72 90.41 90.47 9,723,040 +0.15(+0.17%)
Jun 25, 2019 90.78 90.79 90.26 90.32 7,638,888 -0.47(-0.51%)
Jun 24, 2019 90.89 90.93 90.73 90.78 2,853,239 +0.18(+0.20%)
Jun 21, 2019 90.98 91.14 90.61 90.61 8,784,516 -0.89(-0.97%)
Jun 20, 2019 91.46 91.50 91.26 91.50 7,004,555 +0.41(+0.45%)
Jun 19, 2019 90.20 91.10 90.07 91.09 6,672,823 +0.79(+0.87%)
Jun 18, 2019 90.05 90.30 90.04 90.30 7,293,303 +0.91(+1.02%)
Jun 17, 2019 89.36 89.45 89.22 89.39 2,679,128 +0.04(+0.04%)
Jun 14, 2019 89.32 89.37 89.28 89.35 3,058,927 -0.07(-0.08%)
Jun 13, 2019 89.26 89.42 89.19 89.42 3,736,587 +0.20(+0.22%)
Jun 12, 2019 89.37 89.40 89.15 89.22 3,036,690 -0.07(-0.08%)
Jun 11, 2019 89.42 89.51 89.30 89.30 2,393,319 -0.12(-0.13%)
Jun 10, 2019 89.43 89.55 89.40 89.42 2,728,667 -0.11(-0.13%)
Jun 07, 2019 89.19 89.62 89.14 89.53 5,073,680 +0.54(+0.60%)
Jun 06, 2019 88.77 89.02 88.75 88.99 3,678,552 +0.34(+0.38%)
Jun 05, 2019 88.76 88.85 88.55 88.65 3,864,889 +0.28(+0.32%)
Jun 04, 2019 88.02 88.46 88.00 88.37 6,768,070 +0.53(+0.60%)
Jun 03, 2019 87.60 87.85 87.59 87.84 9,890,795 -0.03(-0.04%)
May 31, 2019 87.56 87.90 87.45 87.88 4,426,813 +0.00(+0.00%)
May 30, 2019 87.82 87.93 87.65 87.88 3,321,532 +0.26(+0.30%)
May 29, 2019 87.57 87.71 87.52 87.61 2,259,204 -0.05(-0.05%)
May 28, 2019 87.63 87.79 87.56 87.66 3,328,582 +0.11(+0.13%)
May 24, 2019 87.65 87.82 87.48 87.55 2,764,507 +0.09(+0.10%)
May 23, 2019 87.44 87.53 87.32 87.46 4,301,144 -0.12(-0.14%)
May 22, 2019 87.76 87.83 87.52 87.58 3,039,784 -0.05(-0.05%)
May 21, 2019 87.63 87.78 87.55 87.63 4,120,667 +0.10(+0.12%)
May 20, 2019 87.27 87.55 87.17 87.52 6,320,706 +0.39(+0.45%)
May 17, 2019 87.30 87.40 87.12 87.13 3,407,396 -0.20(-0.23%)
May 16, 2019 87.48 87.50 87.32 87.33 3,323,035 +0.02(+0.02%)
May 15, 2019 87.20 87.38 87.02 87.32 6,620,052 +0.32(+0.37%)
May 14, 2019 87.01 87.16 86.88 87.00 5,657,876 +0.27(+0.31%)
May 13, 2019 87.06 87.12 86.69 86.72 15,409,105 -0.70(-0.81%)
May 10, 2019 87.28 87.56 87.04 87.43 8,920,780 +0.30(+0.34%)
May 09, 2019 87.11 87.36 86.88 87.13 9,347,387 -0.26(-0.30%)
May 08, 2019 87.28 87.56 87.28 87.40 4,093,971 +0.10(+0.11%)
May 07, 2019 87.42 87.60 87.11 87.30 8,685,756 -0.34(-0.39%)
May 06, 2019 87.49 87.78 87.42 87.64 3,377,911 -0.14(-0.15%)
May 03, 2019 87.47 87.78 87.42 87.78 6,090,745 +0.50(+0.57%)
May 02, 2019 87.54 87.56 87.16 87.28 6,273,454 -0.14(-0.16%)
May 01, 2019 87.56 88.00 87.24 87.42 5,805,923 -0.02(-0.03%)
Apr 30, 2019 87.51 87.59 87.33 87.45 3,552,417 +0.13(+0.15%)
Apr 29, 2019 87.24 87.45 87.17 87.32 4,851,353 +0.09(+0.10%)
Apr 26, 2019 87.42 87.55 87.11 87.23 3,643,883 -0.06(-0.06%)
Apr 25, 2019 86.82 87.50 86.72 87.29 10,190,778 +0.12(+0.14%)
Apr 24, 2019 87.47 87.54 87.04 87.17 5,482,244 -0.25(-0.28%)
Apr 23, 2019 87.23 87.53 87.21 87.41 4,535,933 +0.26(+0.30%)
Apr 22, 2019 87.17 87.25 86.98 87.15 2,419,926 -0.06(-0.07%)
Apr 18, 2019 87.29 87.36 87.15 87.21 6,510,899 +0.07(+0.08%)
Apr 17, 2019 87.39 87.39 87.13 87.14 7,709,666 +0.08(+0.09%)
Apr 16, 2019 87.25 87.33 87.06 87.06 5,991,135 -0.17(-0.19%)
Apr 15, 2019 87.23 87.38 87.09 87.23 10,392,754 +0.06(+0.06%)
Apr 12, 2019 87.05 87.35 87.05 87.17 9,796,171 -0.01(-0.01%)
Apr 11, 2019 87.23 87.37 87.13 87.18 6,818,469 -0.32(-0.36%)
Apr 10, 2019 87.41 87.55 87.36 87.50 3,580,457 +0.18(+0.20%)
Apr 09, 2019 87.63 87.63 87.27 87.33 14,554,626 +0.06(+0.06%)
Apr 08, 2019 87.57 87.58 87.27 87.27 6,005,383 -0.35(-0.40%)
Apr 05, 2019 87.42 87.77 87.41 87.62 4,227,131 +0.34(+0.39%)
Apr 04, 2019 87.37 87.52 87.27 87.28 4,445,595 -0.02(-0.03%)
Apr 03, 2019 87.48 87.56 87.29 87.30 3,590,966 -0.20(-0.23%)
Apr 02, 2019 87.52 87.56 87.25 87.50 4,905,486 +0.06(+0.06%)
Apr 01, 2019 87.60 87.68 87.41 87.45 6,731,652 +0.15(+0.18%)
Mar 29, 2019 87.39 87.51 87.20 87.29 4,854,013 +0.08(+0.09%)
Mar 28, 2019 86.89 87.23 86.86 87.21 4,450,776 +0.18(+0.21%)
Mar 27, 2019 87.16 87.28 86.78 87.03 7,593,247 -0.33(-0.37%)
Mar 26, 2019 87.23 87.42 87.20 87.35 5,630,658 +0.08(+0.09%)
Mar 25, 2019 86.77 87.27 86.72 87.27 7,162,366 +0.48(+0.56%)
Mar 22, 2019 87.04 87.10 86.69 86.79 7,292,619 -0.58(-0.66%)
Mar 21, 2019 87.36 87.48 87.27 87.37 5,306,749 -0.02(-0.03%)
Mar 20, 2019 86.62 87.54 86.43 87.39 9,206,905 +0.77(+0.89%)
Mar 19, 2019 86.72 86.85 86.56 86.62 6,982,500 +0.06(+0.07%)
Mar 18, 2019 86.59 86.69 86.46 86.56 4,599,347 +0.08(+0.09%)
Mar 15, 2019 86.41 86.52 86.31 86.48 6,510,893 +0.35(+0.41%)
Mar 14, 2019 86.31 86.31 86.07 86.13 5,209,847 -0.13(-0.15%)
Mar 13, 2019 86.21 86.28 86.05 86.26 3,101,924 +0.02(+0.03%)
Mar 12, 2019 86.11 86.30 86.11 86.24 4,462,066 +0.27(+0.31%)
Mar 11, 2019 85.85 86.02 85.82 85.97 5,550,000 +0.32(+0.37%)
Mar 08, 2019 85.39 85.65 85.24 85.65 5,503,476 +0.24(+0.28%)
Mar 07, 2019 85.78 85.78 85.37 85.41 10,000,263 -0.20(-0.23%)
Mar 06, 2019 85.72 85.84 85.59 85.61 3,975,297 -0.07(-0.08%)
Mar 05, 2019 85.64 85.72 85.51 85.68 3,996,925 +0.04(+0.05%)
Mar 04, 2019 85.85 85.85 85.47 85.64 7,078,042 -0.05(-0.06%)
Mar 01, 2019 85.92 86.00 85.69 85.69 6,084,096 -0.31(-0.36%)
Feb 28, 2019 86.10 86.10 85.85 86.00 6,525,885 -0.06(-0.06%)
Feb 27, 2019 86.32 86.34 85.92 86.05 5,563,293 +0.02(+0.03%)
Feb 26, 2019 85.89 86.11 85.79 86.03 3,761,485 +0.25(+0.29%)
Feb 25, 2019 86.07 86.14 85.75 85.77 6,264,977 -0.14(-0.17%)
Feb 22, 2019 85.57 85.94 85.57 85.92 3,681,640 +0.53(+0.62%)
Feb 21, 2019 85.62 85.66 85.37 85.39 3,508,022 -0.06(-0.06%)
Feb 20, 2019 85.51 85.59 85.37 85.44 2,508,845 +0.01(+0.01%)
Feb 19, 2019 85.54 85.63 85.42 85.43 5,038,756 -0.06(-0.06%)
Feb 15, 2019 85.53 85.56 85.33 85.49 10,408,757 +0.07(+0.08%)
Feb 14, 2019 85.24 85.53 85.13 85.42 3,924,754 +0.22(+0.26%)
Feb 13, 2019 85.39 85.45 85.19 85.20 7,397,773 +0.01(+0.01%)
Feb 12, 2019 85.25 85.32 85.06 85.19 4,087,758 +0.32(+0.37%)
Feb 11, 2019 84.91 85.06 84.80 84.87 7,186,540 -0.20(-0.23%)
Feb 08, 2019 85.23 85.31 85.01 85.07 5,489,987 -0.38(-0.44%)
Feb 07, 2019 85.45 85.54 85.31 85.45 9,503,427 -0.16(-0.18%)
Feb 06, 2019 85.62 85.78 85.51 85.61 4,659,427 -0.44(-0.51%)
Feb 05, 2019 85.96 86.13 85.70 86.05 7,486,223 +0.57(+0.67%)
Feb 04, 2019 85.49 85.64 85.32 85.48 7,556,302 -0.29(-0.34%)
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.