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 )

93.56 -0.18 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 93.61 93.64 93.15 93.56 9,478,427 +0.42(+0.45%)
Feb 25, 2021 94.16 94.33 92.89 93.15 11,547,418 -1.69(-1.78%)
Feb 24, 2021 93.95 95.00 93.95 94.84 6,374,265 +0.14(+0.15%)
Feb 23, 2021 94.45 94.73 94.22 94.69 8,439,419 +0.11(+0.12%)
Feb 22, 2021 94.64 94.83 94.46 94.58 5,919,848 -0.65(-0.68%)
Feb 19, 2021 95.65 95.69 95.22 95.23 5,320,333 -0.51(-0.53%)
Feb 18, 2021 95.77 95.81 95.51 95.74 3,119,268 -0.10(-0.11%)
Feb 17, 2021 95.32 95.88 95.32 95.84 7,133,509 +0.53(+0.55%)
Feb 16, 2021 96.25 96.26 95.30 95.31 9,993,685 -1.18(-1.22%)
Feb 12, 2021 96.82 96.82 96.44 96.50 7,672,564 -0.54(-0.55%)
Feb 11, 2021 97.11 97.22 96.93 97.03 3,959,074 +0.06(+0.06%)
Feb 10, 2021 96.99 97.02 96.87 96.97 2,333,630 +0.20(+0.20%)
Feb 09, 2021 97.07 97.07 96.77 96.78 3,225,052 -0.35(-0.36%)
Feb 08, 2021 96.98 97.13 96.82 97.13 6,060,486 +0.00(+0.00%)
Feb 05, 2021 97.31 97.33 97.05 97.13 3,923,953 +0.11(+0.11%)
Feb 04, 2021 96.78 97.08 96.63 97.02 3,736,674 +0.28(+0.29%)
Feb 03, 2021 96.99 96.99 96.73 96.73 3,324,549 -0.25(-0.25%)
Feb 02, 2021 96.91 97.05 96.86 96.98 7,006,976 +0.00(+0.00%)
Feb 01, 2021 96.61 97.10 96.61 96.98 5,612,464 +0.48(+0.50%)
Jan 29, 2021 96.50 96.69 96.37 96.50 5,492,205 -0.01(-0.01%)
Jan 28, 2021 96.44 96.67 96.39 96.51 4,884,207 +0.20(+0.21%)
Jan 27, 2021 96.53 96.60 96.29 96.31 5,587,052 -0.45(-0.46%)
Jan 26, 2021 96.78 96.81 96.72 96.76 3,757,982 -0.13(-0.13%)
Jan 25, 2021 96.72 96.89 96.58 96.89 3,308,820 +0.38(+0.40%)
Jan 22, 2021 96.33 96.53 96.32 96.50 2,426,390 +0.04(+0.04%)
Jan 21, 2021 96.40 96.49 96.23 96.46 3,122,684 +0.07(+0.07%)
Jan 20, 2021 96.37 96.47 96.29 96.39 3,640,069 +0.11(+0.11%)
Jan 19, 2021 96.33 96.39 96.18 96.28 4,752,485 +0.14(+0.14%)
Jan 15, 2021 96.16 96.27 95.95 96.15 3,241,951 +0.11(+0.11%)
Jan 14, 2021 96.57 96.57 96.03 96.04 5,160,699 -0.28(-0.29%)
Jan 13, 2021 96.16 96.49 96.12 96.32 6,942,855 +0.45(+0.47%)
Jan 12, 2021 95.89 96.04 95.62 95.87 8,626,301 -0.46(-0.48%)
Jan 11, 2021 96.70 96.72 96.26 96.33 5,718,875 -0.76(-0.79%)
Jan 08, 2021 97.11 97.13 96.87 97.09 5,704,324 +0.05(+0.05%)
Jan 07, 2021 97.10 97.10 96.83 97.04 3,280,270 -0.03(-0.03%)
Jan 06, 2021 97.19 97.21 96.95 97.07 5,658,022 -0.70(-0.72%)
Jan 05, 2021 97.82 97.82 97.59 97.78 4,218,685 +0.07(+0.07%)
Jan 04, 2021 98.34 98.40 97.66 97.71 8,439,998 -0.54(-0.55%)
Dec 31, 2020 98.25 98.25 98.25 2,244,080 +0.06(+0.06%)
Dec 30, 2020 98.15 98.24 98.02 98.19 2,244,080 +0.13(+0.13%)
Dec 29, 2020 97.91 98.14 97.91 98.06 3,162,674 +0.14(+0.15%)
Dec 28, 2020 97.78 98.01 97.71 97.92 2,917,790 +0.03(+0.03%)
Dec 24, 2020 97.75 97.91 97.69 97.89 1,259,736 +0.25(+0.25%)
Dec 23, 2020 97.66 97.73 97.50 97.65 1,615,886 +0.14(+0.15%)
Dec 22, 2020 97.49 97.55 97.42 97.50 2,482,637 +0.12(+0.12%)
Dec 21, 2020 97.27 97.40 97.09 97.39 5,291,541 -0.28(-0.29%)
Dec 18, 2020 97.78 97.81 97.55 97.66 3,124,094 -0.13(-0.13%)
Dec 17, 2020 97.75 97.89 97.62 97.79 6,547,182 +0.32(+0.33%)
Dec 16, 2020 97.47 97.59 96.68 97.47 3,754,200 +0.07(+0.07%)
Dec 15, 2020 97.25 97.43 97.14 97.41 3,742,379 +0.33(+0.34%)
Dec 14, 2020 97.16 97.20 97.07 97.08 2,998,130 +0.00(+0.00%)
Dec 11, 2020 97.01 97.13 96.91 97.08 4,578,944 +0.05(+0.05%)
Dec 10, 2020 96.67 97.11 96.54 97.03 5,867,425 +0.48(+0.50%)
Dec 09, 2020 96.67 97.09 96.43 96.54 7,513,193 -0.24(-0.24%)
Dec 08, 2020 96.78 96.88 96.71 96.78 3,593,640 -0.16(-0.17%)
Dec 07, 2020 96.87 96.97 96.82 96.94 4,308,364 -0.02(-0.02%)
Dec 04, 2020 97.04 97.07 96.88 96.96 4,391,904 +0.08(+0.09%)
Dec 03, 2020 96.86 96.87 96.73 96.87 7,593,366 +0.41(+0.42%)
Dec 02, 2020 96.55 96.58 96.37 96.47 6,899,308 +0.05(+0.05%)
Dec 01, 2020 96.30 96.44 96.17 96.42 13,035,967 +0.24(+0.25%)
Nov 30, 2020 96.18 96.45 95.75 96.18 5,654,785 -0.19(-0.19%)
Nov 27, 2020 96.40 96.45 96.10 96.36 2,629,696 +0.31(+0.32%)
Nov 25, 2020 96.08 96.25 95.93 96.05 3,787,679 -0.08(-0.08%)
Nov 24, 2020 96.19 96.20 96.08 96.13 4,737,071 +0.13(+0.14%)
Nov 23, 2020 96.35 96.35 95.92 95.99 3,496,650 -0.08(-0.08%)
Nov 20, 2020 96.07 96.16 95.91 96.07 4,055,673 +0.07(+0.07%)
Nov 19, 2020 95.95 96.06 95.81 96.00 4,551,564 +0.22(+0.23%)
Nov 18, 2020 95.97 96.05 95.74 95.78 3,057,285 -0.08(-0.09%)
Nov 17, 2020 95.87 95.96 95.56 95.87 4,806,938 -0.17(-0.18%)
Nov 16, 2020 96.02 96.08 95.87 96.03 3,181,505 +0.21(+0.22%)
Nov 13, 2020 95.76 95.84 95.63 95.82 2,660,225 +0.37(+0.39%)
Nov 12, 2020 95.87 95.90 95.39 95.45 5,824,579 -0.19(-0.19%)
Nov 11, 2020 95.69 95.82 95.55 95.64 3,275,251 +0.36(+0.38%)
Nov 10, 2020 95.08 95.49 94.91 95.28 4,326,388 -0.10(-0.11%)
Nov 09, 2020 96.13 96.26 95.23 95.38 8,147,090 +0.45(+0.48%)
Nov 06, 2020 95.04 95.14 94.70 94.92 7,057,901 -0.42(-0.44%)
Nov 05, 2020 95.47 95.60 94.95 95.34 9,117,751 +0.36(+0.38%)
Nov 04, 2020 93.70 95.09 93.70 94.98 9,992,794 +1.80(+1.93%)
Nov 03, 2020 93.03 93.23 92.69 93.18 5,459,399 +0.75(+0.81%)
Nov 02, 2020 92.47 92.69 92.39 92.43 6,675,600 +0.15(+0.16%)
Oct 30, 2020 92.43 92.48 92.11 92.28 4,815,575 -0.25(-0.27%)
Oct 29, 2020 92.39 92.61 92.26 92.53 5,809,294 +0.03(+0.04%)
Oct 28, 2020 93.02 93.05 92.48 92.50 7,042,420 -0.80(-0.85%)
Oct 27, 2020 93.10 93.31 92.76 93.30 4,282,636 +0.55(+0.60%)
Oct 26, 2020 92.93 93.01 92.69 92.74 3,340,932 -0.34(-0.36%)
Oct 23, 2020 92.88 93.11 92.69 93.08 3,719,814 +0.44(+0.47%)
Oct 22, 2020 92.91 93.05 92.63 92.64 5,049,524 -0.44(-0.47%)
Oct 21, 2020 93.28 93.44 93.08 93.08 5,040,633 -0.48(-0.51%)
Oct 20, 2020 93.63 93.73 93.49 93.56 4,391,710 +0.05(+0.05%)
Oct 19, 2020 94.17 94.24 93.50 93.51 4,341,535 -0.55(-0.58%)
Oct 16, 2020 94.13 94.34 94.01 94.05 3,217,059 +0.14(+0.15%)
Oct 15, 2020 93.80 93.99 93.78 93.91 3,518,314 -0.38(-0.40%)
Oct 14, 2020 94.34 94.40 94.18 94.29 4,354,460 -0.03(-0.04%)
Oct 13, 2020 94.56 94.56 94.28 94.32 3,745,385 -0.23(-0.25%)
Oct 12, 2020 94.54 94.62 94.34 94.56 2,616,384 +0.24(+0.26%)
Oct 09, 2020 94.31 94.40 94.20 94.31 4,670,959 +0.23(+0.24%)
Oct 08, 2020 93.65 94.23 93.55 94.09 5,624,986 +0.91(+0.97%)
Oct 07, 2020 93.24 93.31 93.01 93.18 5,197,957 +0.20(+0.22%)
Oct 06, 2020 93.09 93.23 92.87 92.98 6,558,873 +0.07(+0.07%)
Oct 05, 2020 92.69 93.04 92.65 92.91 4,657,204 +0.36(+0.39%)
Oct 02, 2020 92.46 92.74 92.28 92.55 8,448,120 -0.33(-0.35%)
Oct 01, 2020 93.05 93.10 92.84 92.88 16,164,494 +0.17(+0.19%)
Sep 30, 2020 92.26 92.84 92.20 92.71 6,777,843 +0.45(+0.49%)
Sep 29, 2020 92.44 92.48 92.19 92.25 3,744,724 -0.21(-0.23%)
Sep 28, 2020 92.57 92.69 92.37 92.46 4,629,400 +0.21(+0.23%)
Sep 25, 2020 92.24 92.29 91.98 92.25 3,942,776 +0.44(+0.48%)
Sep 24, 2020 91.55 92.31 91.29 91.81 9,046,649 +0.24(+0.26%)
Sep 23, 2020 92.44 92.50 91.51 91.57 10,013,000 -1.20(-1.29%)
Sep 22, 2020 92.90 93.03 92.61 92.76 5,127,588 -0.19(-0.21%)
Sep 21, 2020 93.09 93.18 92.73 92.96 5,432,722 -0.92(-0.98%)
Sep 18, 2020 94.34 94.34 93.70 93.88 5,480,558 -0.43(-0.46%)
Sep 17, 2020 94.37 94.49 94.24 94.31 4,965,287 -0.39(-0.41%)
Sep 16, 2020 95.04 95.05 94.64 94.70 4,438,080 -0.23(-0.24%)
Sep 15, 2020 94.94 95.02 94.85 94.93 2,743,044 +0.16(+0.17%)
Sep 14, 2020 94.64 94.84 94.45 94.77 3,737,013 +0.09(+0.10%)
Sep 11, 2020 94.81 94.82 94.50 94.68 3,125,920 +0.03(+0.04%)
Sep 10, 2020 95.08 95.08 94.64 94.64 3,887,991 -0.27(-0.28%)
Sep 09, 2020 94.70 95.07 94.62 94.91 3,204,073 +0.48(+0.50%)
Sep 08, 2020 94.59 94.86 94.43 94.44 4,913,418 -0.38(-0.40%)
Sep 04, 2020 95.25 95.25 94.78 94.81 4,154,855 -0.41(-0.43%)
Sep 03, 2020 95.77 95.77 95.17 95.22 3,888,388 -0.48(-0.51%)
Sep 02, 2020 95.59 95.74 95.37 95.71 4,682,474 +0.39(+0.41%)
Sep 01, 2020 94.95 95.35 94.73 95.31 5,524,375 +0.64(+0.67%)
Aug 31, 2020 94.59 94.75 94.24 94.68 3,803,730 -0.01(-0.01%)
Aug 28, 2020 94.09 94.80 93.90 94.68 5,056,751 +0.88(+0.93%)
Aug 27, 2020 94.28 94.61 93.76 93.81 4,561,577 +1.78(+1.94%)
Aug 26, 2020 94.33 94.43 92.02 92.02 3,959,888 -2.44(-2.59%)
Aug 25, 2020 94.85 94.85 94.25 94.47 3,573,223 -0.47(-0.49%)
Aug 24, 2020 94.77 95.08 94.77 94.93 3,027,894 +0.19(+0.20%)
Aug 21, 2020 94.32 94.75 94.32 94.74 5,112,536 +0.30(+0.32%)
Aug 20, 2020 94.20 94.47 94.10 94.44 2,000,029 +0.22(+0.23%)
Aug 19, 2020 94.62 94.70 94.06 94.23 3,045,031 -0.22(-0.23%)
Aug 18, 2020 94.44 94.54 94.31 94.44 2,271,916 -0.13(-0.13%)
Aug 17, 2020 94.49 94.57 94.46 94.57 2,275,327 +0.11(+0.11%)
Aug 14, 2020 94.71 94.74 94.38 94.46 3,097,921 -0.43(-0.45%)
Aug 13, 2020 95.12 95.30 94.80 94.88 3,498,204 -0.22(-0.23%)
Aug 12, 2020 95.02 95.33 95.02 95.10 5,270,753 -0.11(-0.11%)
Aug 11, 2020 95.57 95.57 95.18 95.21 3,854,017 -0.10(-0.10%)
Aug 10, 2020 95.48 95.48 95.24 95.31 1,991,445 +0.14(+0.15%)
Aug 07, 2020 95.35 95.38 95.06 95.17 2,166,973 -0.20(-0.21%)
Aug 06, 2020 95.31 95.44 95.16 95.37 1,810,182 +0.24(+0.25%)
Aug 05, 2020 95.02 95.26 94.85 95.13 3,198,742 +0.30(+0.32%)
Aug 04, 2020 94.43 94.83 94.43 94.83 4,837,494 +0.48(+0.51%)
Aug 03, 2020 94.19 94.39 93.99 94.34 4,863,270 +0.35(+0.37%)
Jul 31, 2020 93.92 94.08 93.70 93.99 3,116,437 +0.22(+0.23%)
Jul 30, 2020 93.45 93.81 93.24 93.78 2,768,692 -0.02(-0.03%)
Jul 29, 2020 93.38 93.84 93.32 93.80 2,486,507 +0.55(+0.59%)
Jul 28, 2020 93.40 93.56 93.21 93.25 1,862,531 -0.32(-0.34%)
Jul 27, 2020 93.33 93.59 93.28 93.57 2,260,854 +0.16(+0.17%)
Jul 24, 2020 92.91 93.41 92.81 93.41 2,694,848 +0.07(+0.07%)
Jul 23, 2020 93.64 93.64 93.14 93.35 4,112,688 -0.04(-0.04%)
Jul 22, 2020 93.25 93.39 93.12 93.39 7,746,153 +0.27(+0.29%)
Jul 21, 2020 93.02 93.29 92.99 93.12 4,198,224 +0.50(+0.54%)
Jul 20, 2020 92.36 92.66 92.26 92.62 1,974,342 +0.62(+0.67%)
Jul 17, 2020 91.92 92.02 91.59 92.01 1,666,864 +0.21(+0.23%)
Jul 16, 2020 91.67 91.91 91.46 91.80 3,795,864 +0.17(+0.18%)
Jul 15, 2020 91.55 91.69 91.41 91.63 2,738,789 +0.37(+0.41%)
Jul 14, 2020 91.09 91.31 90.91 91.26 3,459,799 +0.22(+0.24%)
Jul 13, 2020 91.39 91.53 90.87 91.04 3,874,250 -0.18(-0.20%)
Jul 10, 2020 91.29 91.29 91.06 91.23 2,357,361 -0.02(-0.02%)
Jul 09, 2020 91.53 91.60 91.09 91.24 2,943,365 -0.39(-0.43%)
Jul 08, 2020 91.43 91.63 91.32 91.63 2,561,848 +0.39(+0.43%)
Jul 07, 2020 91.41 91.74 90.95 91.24 4,184,700 -0.52(-0.56%)
Jul 06, 2020 91.65 91.79 91.43 91.76 3,966,618 +0.57(+0.62%)
Jul 02, 2020 91.20 91.43 90.99 91.19 4,339,094 +0.48(+0.53%)
Jul 01, 2020 90.54 90.91 90.44 90.71 7,434,068 +0.21(+0.23%)
Jun 30, 2020 90.15 90.50 90.09 90.50 4,183,163 +0.35(+0.39%)
Jun 29, 2020 90.09 90.76 89.74 90.15 3,755,052 +0.12(+0.13%)
Jun 26, 2020 90.40 90.65 89.92 90.04 3,498,908 -0.18(-0.20%)
Jun 25, 2020 90.01 90.35 89.89 90.22 3,328,064 +0.06(+0.06%)
Jun 24, 2020 90.17 90.35 89.88 90.16 5,361,568 -0.28(-0.31%)
Jun 23, 2020 90.69 90.78 90.34 90.44 4,542,870 +0.18(+0.20%)
Jun 22, 2020 90.15 90.45 90.06 90.26 3,262,145 +0.16(+0.17%)
Jun 19, 2020 90.12 90.51 89.85 90.11 3,509,769 +0.20(+0.22%)
Jun 18, 2020 89.86 90.23 89.67 89.91 3,928,994 -0.10(-0.11%)
Jun 17, 2020 90.01 90.27 89.58 90.00 4,911,079 -0.13(-0.14%)
Jun 16, 2020 90.44 90.68 89.48 90.13 6,015,683 +0.42(+0.47%)
Jun 15, 2020 88.41 89.77 88.25 89.71 6,509,659 +0.47(+0.53%)
Jun 12, 2020 89.46 89.49 88.65 89.24 5,081,279 +1.03(+1.16%)
Jun 11, 2020 89.53 89.83 88.11 88.21 13,361,939 -2.07(-2.29%)
Jun 10, 2020 90.44 90.78 89.79 90.28 6,440,146 +0.01(+0.01%)
Jun 09, 2020 90.42 90.51 89.99 90.27 7,018,298 -0.24(-0.27%)
Jun 08, 2020 90.24 90.59 90.05 90.51 8,482,297 +0.64(+0.71%)
Jun 05, 2020 90.18 90.22 89.65 89.87 4,338,245 +0.73(+0.82%)
Jun 04, 2020 89.57 89.58 89.06 89.14 5,936,423 -0.42(-0.47%)
Jun 03, 2020 89.57 89.94 89.34 89.57 5,924,097 +0.40(+0.45%)
Jun 02, 2020 88.48 89.21 88.35 89.17 6,966,467 +0.85(+0.97%)
Jun 01, 2020 88.11 88.46 87.88 88.32 7,332,061 +0.43(+0.49%)
May 29, 2020 87.22 88.08 87.15 87.89 5,539,309 +0.30(+0.34%)
May 28, 2020 87.75 87.97 87.45 87.59 3,290,256 -0.25(-0.28%)
May 27, 2020 88.09 88.28 87.44 87.84 3,356,425 +0.15(+0.17%)
May 26, 2020 88.28 88.30 86.55 87.69 4,413,063 +0.54(+0.62%)
May 22, 2020 87.43 87.47 86.98 87.15 3,602,518 -0.40(-0.45%)
May 21, 2020 87.81 88.09 87.47 87.55 5,026,059 -0.02(-0.03%)
May 20, 2020 86.95 87.67 86.68 87.57 6,011,288 +1.65(+1.92%)
May 19, 2020 86.03 86.38 85.85 85.92 3,603,157 +0.07(+0.08%)
May 18, 2020 85.52 85.90 85.29 85.86 5,428,948 +1.47(+1.74%)
May 15, 2020 83.98 84.56 83.98 84.38 2,433,640 +0.23(+0.27%)
May 14, 2020 83.14 84.17 82.90 84.15 4,933,456 +0.39(+0.46%)
May 13, 2020 84.31 84.70 83.50 83.77 3,912,167 -0.50(-0.60%)
May 12, 2020 84.79 85.12 84.27 84.27 5,891,739 -0.16(-0.19%)
May 11, 2020 84.32 84.48 83.94 84.43 2,631,580 +0.46(+0.55%)
May 08, 2020 83.97 84.62 83.72 83.96 4,654,811 +0.43(+0.51%)
May 07, 2020 83.42 83.68 83.21 83.53 2,699,460 +0.66(+0.80%)
May 06, 2020 83.38 83.38 82.80 82.87 3,718,382 -0.37(-0.45%)
May 05, 2020 83.06 83.39 82.86 83.24 3,322,738 +0.90(+1.09%)
May 04, 2020 82.16 82.40 81.82 82.34 4,145,736 +0.00(+0.00%)
May 01, 2020 81.86 82.62 81.86 82.34 4,270,794 -0.36(-0.43%)
Apr 30, 2020 82.10 82.71 82.08 82.70 3,969,473 +0.15(+0.18%)
Apr 29, 2020 82.11 82.76 81.80 82.55 5,093,772 +1.30(+1.60%)
Apr 28, 2020 80.87 81.38 80.40 81.25 5,096,448 +0.79(+0.98%)
Apr 27, 2020 80.60 80.71 80.29 80.46 4,463,140 -0.14(-0.17%)
Apr 24, 2020 81.19 81.20 80.26 80.60 2,806,934 -0.35(-0.44%)
Apr 23, 2020 81.10 81.37 80.76 80.96 2,920,315 +0.39(+0.48%)
Apr 22, 2020 80.68 80.73 80.23 80.57 3,327,437 +0.07(+0.08%)
Apr 21, 2020 80.56 80.82 79.90 80.50 5,988,466 -1.14(-1.40%)
Apr 20, 2020 81.67 82.02 81.49 81.65 4,670,994 -0.52(-0.63%)
Apr 17, 2020 81.78 82.35 81.78 82.17 4,076,119 +0.58(+0.71%)
Apr 16, 2020 82.09 82.17 81.29 81.59 3,912,454 -0.53(-0.65%)
Apr 15, 2020 82.29 82.41 81.80 82.12 6,433,929 -1.66(-1.98%)
Apr 14, 2020 83.58 84.13 83.27 83.79 7,565,259 +0.55(+0.66%)
Apr 13, 2020 83.10 83.56 82.82 83.24 5,730,253 -0.16(-0.20%)
Apr 09, 2020 81.74 84.23 81.73 83.40 9,030,849 +2.34(+2.88%)
Apr 08, 2020 80.74 81.18 80.42 81.06 4,842,462 +0.35(+0.43%)
Apr 07, 2020 81.28 81.70 80.22 80.72 7,873,770 +0.46(+0.57%)
Apr 06, 2020 79.81 80.40 79.52 80.26 6,068,039 +1.59(+2.02%)
Apr 03, 2020 79.27 79.41 78.36 78.67 8,054,656 -0.14(-0.18%)
Apr 02, 2020 78.18 79.24 77.98 78.81 12,215,908 +1.58(+2.05%)
Apr 01, 2020 78.27 79.19 77.18 77.23 8,022,239 -1.99(-2.51%)
Mar 31, 2020 80.22 80.80 79.22 79.22 3,433,445 -0.61(-0.76%)
Mar 30, 2020 78.88 80.16 78.71 79.83 4,246,995 -0.11(-0.13%)
Mar 27, 2020 80.30 80.79 79.88 79.93 5,245,975 -1.68(-2.06%)
Mar 26, 2020 81.10 81.87 80.88 81.61 4,307,937 +1.33(+1.65%)
Mar 25, 2020 78.92 81.19 78.54 80.29 6,848,213 +3.10(+4.01%)
Mar 24, 2020 75.98 77.26 75.98 77.19 5,396,593 +2.34(+3.12%)
Mar 23, 2020 74.09 76.09 73.75 74.85 7,019,973 +0.21(+0.29%)
Mar 20, 2020 74.63 77.15 72.63 74.64 11,316,690 +2.55(+3.53%)
Mar 19, 2020 70.35 72.69 69.73 72.09 13,816,289 +1.79(+2.54%)
Mar 18, 2020 74.89 75.65 69.65 70.31 9,677,337 -7.14(-9.22%)
Mar 17, 2020 76.93 79.07 76.64 77.44 9,706,874 -0.73(-0.93%)
Mar 16, 2020 77.39 81.33 76.61 78.17 9,436,444 -3.82(-4.66%)
Mar 13, 2020 81.97 83.37 80.25 81.99 11,206,977 +2.26(+2.84%)
Mar 12, 2020 79.61 83.79 78.84 79.73 13,551,112 -4.13(-4.92%)
Mar 11, 2020 87.40 87.83 83.61 83.86 15,693,347 -5.95(-6.62%)
Mar 10, 2020 89.59 90.14 87.56 89.81 13,899,205 +2.98(+3.44%)
Mar 09, 2020 90.50 90.50 86.82 86.82 11,712,499 -7.65(-8.10%)
Mar 06, 2020 94.30 94.54 93.69 94.48 8,787,429 -0.39(-0.41%)
Mar 05, 2020 95.00 95.24 94.61 94.87 5,668,674 -0.84(-0.88%)
Mar 04, 2020 95.58 95.94 95.26 95.72 6,258,161 +0.70(+0.74%)
Mar 03, 2020 94.72 95.45 94.36 95.01 10,031,505 +1.09(+1.16%)
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.