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 (%)
Oct 31, 2013 68.81 68.91 68.72 68.79 488,388 +0.24(+0.35%)
Oct 30, 2013 68.84 68.91 68.44 68.55 1,145,510 -0.20(-0.30%)
Oct 29, 2013 68.79 68.82 68.69 68.75 537,845 -0.27(-0.38%)
Oct 28, 2013 68.99 69.03 68.92 69.02 1,369,882 +0.04(+0.06%)
Oct 25, 2013 68.90 69.04 68.88 68.97 557,078 -0.01(-0.01%)
Oct 24, 2013 69.17 69.18 68.96 68.98 972,836 -0.06(-0.09%)
Oct 23, 2013 69.05 69.14 68.97 69.04 835,126 +0.20(+0.29%)
Oct 22, 2013 68.92 69.00 68.82 68.84 3,561,185 +0.14(+0.20%)
Oct 21, 2013 69.07 69.07 68.68 68.71 511,979 -0.14(-0.21%)
Oct 18, 2013 69.02 69.05 68.84 68.85 1,199,137 +0.04(+0.06%)
Oct 17, 2013 68.35 68.81 68.35 68.81 1,283,042 +0.57(+0.84%)
Oct 16, 2013 67.96 68.26 67.94 68.23 661,341 +0.33(+0.49%)
Oct 15, 2013 67.87 68.02 67.69 67.90 704,069 -0.02(-0.04%)
Oct 14, 2013 67.85 67.95 67.72 67.92 294,652 +0.08(+0.12%)
Oct 11, 2013 67.92 68.02 67.81 67.84 766,228 +0.17(+0.25%)
Oct 10, 2013 67.72 67.76 67.61 67.68 285,622 +0.11(+0.16%)
Oct 09, 2013 67.73 67.75 67.57 67.57 252,846 -0.05(-0.07%)
Oct 08, 2013 67.60 67.63 67.36 67.61 393,789 +0.17(+0.26%)
Oct 07, 2013 67.34 67.50 67.22 67.44 1,569,125 +0.28(+0.41%)
Oct 04, 2013 67.04 67.19 67.02 67.16 572,503 +0.17(+0.26%)
Oct 03, 2013 67.06 67.14 66.92 66.99 707,848 -0.04(-0.06%)
Oct 02, 2013 67.24 67.28 67.03 67.03 352,581 -0.15(-0.23%)
Oct 01, 2013 67.08 67.18 66.88 67.18 988,335 +0.04(+0.06%)
Sep 27, 2013 67.22 67.31 67.07 67.14 810,301 -0.44(-0.65%)
Sep 26, 2013 67.45 67.59 67.29 67.58 1,449,735 +0.11(+0.16%)
Sep 25, 2013 67.66 67.70 67.30 67.47 2,020,167 -0.07(-0.11%)
Sep 24, 2013 67.47 67.64 67.32 67.54 1,595,506 +0.01(+0.02%)
Sep 23, 2013 67.66 67.73 67.49 67.53 2,333,497 -0.11(-0.16%)
Sep 20, 2013 67.88 67.91 67.56 67.64 2,209,621 -0.11(-0.16%)
Sep 19, 2013 68.18 68.21 67.69 67.75 2,840,366 -0.32(-0.48%)
Sep 18, 2013 66.53 68.39 66.53 68.08 3,521,438 +1.57(+2.37%)
Sep 17, 2013 66.26 66.53 66.12 66.50 525,455 +0.36(+0.54%)
Sep 16, 2013 66.34 66.53 66.02 66.15 1,811,129 +0.68(+1.04%)
Sep 13, 2013 65.49 65.67 65.45 65.46 687,883 -0.10(-0.16%)
Sep 12, 2013 65.46 65.65 65.45 65.57 1,067,993 +0.34(+0.53%)
Sep 11, 2013 64.98 65.33 64.98 65.22 852,360 +0.39(+0.61%)
Sep 10, 2013 65.21 65.22 64.77 64.83 1,731,232 -0.31(-0.47%)
Sep 09, 2013 65.29 65.47 65.11 65.14 2,028,741 -0.07(-0.10%)
Sep 06, 2013 64.81 65.21 64.76 65.21 1,925,922 +0.56(+0.87%)
Sep 05, 2013 64.57 64.69 64.36 64.65 857,805 +0.09(+0.13%)
Sep 04, 2013 64.60 64.84 64.56 64.56 1,278,992 +0.01(+0.01%)
Sep 03, 2013 64.85 65.21 64.53 64.55 854,618 -0.49(-0.75%)
Aug 30, 2013 64.92 65.04 64.80 65.04 429,695 +0.08(+0.12%)
Aug 29, 2013 64.94 65.06 64.92 64.96 449,770 +0.05(+0.08%)
Aug 28, 2013 65.10 65.18 64.88 64.91 481,051 -0.40(-0.62%)
Aug 27, 2013 65.40 65.40 65.12 65.31 791,509 -0.27(-0.41%)
Aug 26, 2013 65.55 65.74 65.52 65.58 1,133,330 +0.12(+0.18%)
Aug 23, 2013 65.22 65.49 65.22 65.47 687,752 +0.36(+0.56%)
Aug 22, 2013 64.76 65.19 64.74 65.11 493,717 +0.09(+0.14%)
Aug 21, 2013 65.14 65.22 64.98 65.01 701,586 -0.21(-0.32%)
Aug 20, 2013 65.26 65.37 65.17 65.22 1,429,938 -0.21(-0.33%)
Aug 19, 2013 65.56 65.56 65.37 65.44 721,209 -0.58(-0.87%)
Aug 16, 2013 66.23 66.37 65.96 66.01 767,136 -0.39(-0.58%)
Aug 15, 2013 66.28 66.47 66.16 66.40 650,217 -0.17(-0.25%)
Aug 14, 2013 66.73 66.76 66.54 66.56 1,098,220 -0.11(-0.17%)
Aug 13, 2013 66.93 67.06 66.66 66.67 448,509 -0.55(-0.82%)
Aug 12, 2013 67.22 67.30 67.15 67.23 393,903 -0.03(-0.05%)
Aug 09, 2013 67.01 67.26 66.83 67.26 770,854 +0.44(+0.66%)
Aug 08, 2013 66.73 66.88 66.68 66.82 711,769 +0.10(+0.16%)
Aug 07, 2013 66.80 66.86 66.66 66.71 295,834 -0.16(-0.24%)
Aug 06, 2013 66.80 66.99 66.75 66.87 555,360 +0.02(+0.03%)
Aug 05, 2013 67.04 67.24 66.79 66.85 758,553 -0.48(-0.72%)
Aug 02, 2013 66.53 67.34 66.50 67.34 770,539 +0.83(+1.25%)
Aug 01, 2013 66.82 67.05 66.46 66.50 442,254 -0.16(-0.23%)
Jul 31, 2013 66.70 66.81 66.38 66.66 1,518,565 -0.51(-0.75%)
Jul 30, 2013 67.30 67.46 67.12 67.17 480,030 -0.10(-0.15%)
Jul 29, 2013 67.68 67.70 67.26 67.26 347,533 -0.25(-0.37%)
Jul 26, 2013 67.60 67.77 67.51 67.51 936,703 -0.24(-0.35%)
Jul 25, 2013 67.39 67.89 67.33 67.75 2,372,160 +0.06(+0.09%)
Jul 24, 2013 67.93 68.01 67.62 67.69 1,947,007 -0.64(-0.94%)
Jul 23, 2013 68.18 68.33 68.18 68.33 1,159,523 +0.29(+0.42%)
Jul 22, 2013 68.33 68.41 68.01 68.04 4,289,730 -0.10(-0.15%)
Jul 19, 2013 68.14 68.23 68.02 68.15 468,185 +0.09(+0.13%)
Jul 18, 2013 68.02 68.32 67.87 68.06 576,438 +0.41(+0.61%)
Jul 17, 2013 67.56 67.72 67.43 67.64 658,089 +0.48(+0.72%)
Jul 16, 2013 67.01 67.19 66.99 67.16 781,548 +0.48(+0.72%)
Jul 15, 2013 66.42 66.80 66.38 66.68 1,261,268 +0.73(+1.10%)
Jul 12, 2013 66.67 66.82 65.84 65.95 1,822,955 -0.55(-0.82%)
Jul 11, 2013 66.55 66.80 66.24 66.50 1,366,161 +1.15(+1.76%)
Jul 10, 2013 65.94 66.08 65.35 65.35 2,024,521 -0.70(-1.05%)
Jul 09, 2013 66.14 66.27 65.94 66.04 790,867 +0.05(+0.07%)
Jul 08, 2013 65.58 66.09 65.51 65.99 1,164,155 +0.64(+0.98%)
Jul 05, 2013 65.69 66.21 65.01 65.35 1,232,110 -1.33(-1.99%)
Jul 03, 2013 66.71 66.82 66.54 66.68 726,151 -0.67(-0.99%)
Jul 02, 2013 67.39 67.79 66.77 67.35 1,996,572 +0.32(+0.47%)
Jul 01, 2013 66.57 67.19 66.57 67.03 857,577 +0.48(+0.72%)
Jun 28, 2013 66.17 66.79 65.80 66.56 2,231,925 +1.48(+2.27%)
Jun 26, 2013 65.17 65.54 64.92 65.08 2,560,809 +0.66(+1.02%)
Jun 25, 2013 64.26 64.66 63.95 64.42 1,708,426 +1.42(+2.25%)
Jun 24, 2013 62.89 63.79 62.30 63.01 4,649,445 -1.11(-1.72%)
Jun 21, 2013 65.45 65.91 63.66 64.11 6,158,474 -1.06(-1.62%)
Jun 20, 2013 65.69 65.70 64.29 65.17 5,565,273 -1.96(-2.91%)
Jun 19, 2013 68.36 68.37 66.90 67.13 4,325,635 -0.80(-1.17%)
Jun 18, 2013 68.46 68.54 67.89 67.92 3,831,473 -0.83(-1.21%)
Jun 17, 2013 69.38 69.61 68.72 68.76 1,746,188 -0.43(-0.62%)
Jun 14, 2013 69.37 69.71 68.85 69.19 2,971,410 +0.39(+0.57%)
Jun 13, 2013 67.64 68.98 67.59 68.80 2,519,518 +1.24(+1.83%)
Jun 12, 2013 67.42 67.86 67.41 67.56 2,236,296 +0.81(+1.21%)
Jun 11, 2013 67.16 67.61 66.54 66.75 4,556,007 -1.46(-2.14%)
Jun 10, 2013 68.73 68.73 67.98 68.21 2,249,114 -0.69(-1.00%)
Jun 07, 2013 69.06 69.26 68.68 68.89 2,184,234 -0.38(-0.54%)
Jun 06, 2013 68.97 69.29 68.50 69.27 2,863,770 +0.10(+0.15%)
Jun 05, 2013 69.48 69.61 69.10 69.17 1,793,651 -0.46(-0.66%)
Jun 04, 2013 69.65 69.81 69.58 69.63 1,210,590 -0.04(-0.05%)
Jun 03, 2013 69.41 69.68 68.89 69.67 3,137,125 +0.02(+0.03%)
May 31, 2013 70.04 70.10 69.42 69.65 1,912,259 -0.44(-0.62%)
May 30, 2013 70.05 70.19 69.95 70.08 1,699,527 -0.08(-0.11%)
May 29, 2013 70.31 70.37 70.06 70.16 2,006,003 -0.67(-0.95%)
May 28, 2013 71.37 71.37 70.84 70.84 1,673,609 -0.49(-0.69%)
May 24, 2013 71.51 71.57 71.32 71.33 1,227,384 -0.33(-0.46%)
May 23, 2013 71.75 71.85 71.54 71.66 886,262 -0.44(-0.61%)
May 22, 2013 72.29 72.45 72.08 72.10 616,623 -0.03(-0.04%)
May 21, 2013 72.26 72.27 72.09 72.13 722,633 -0.08(-0.11%)
May 20, 2013 72.39 72.51 72.21 72.21 1,123,787 -0.19(-0.27%)
May 17, 2013 72.67 72.67 72.39 72.40 1,358,974 -0.08(-0.12%)
May 16, 2013 72.29 72.57 72.25 72.49 1,315,208 +0.25(+0.35%)
May 15, 2013 72.42 72.43 72.20 72.23 665,418 -0.25(-0.34%)
May 13, 2013 72.80 72.87 72.46 72.48 1,867,116 -0.48(-0.66%)
May 10, 2013 73.28 73.29 72.95 72.96 1,194,900 -0.54(-0.74%)
May 09, 2013 73.35 73.52 73.35 73.51 547,392 +0.22(+0.30%)
May 08, 2013 73.23 73.31 73.21 73.29 644,378 +0.05(+0.07%)
May 07, 2013 73.40 73.44 73.23 73.24 1,437,939 -0.19(-0.26%)
May 06, 2013 73.44 73.51 73.35 73.43 897,657 -0.07(-0.09%)
May 03, 2013 73.75 73.75 73.44 73.49 1,288,786 -0.18(-0.25%)
May 02, 2013 73.57 73.68 73.52 73.67 431,279 +0.30(+0.41%)
May 01, 2013 73.32 73.42 73.23 73.37 565,634 +0.12(+0.16%)
Apr 30, 2013 73.07 73.26 73.05 73.26 1,007,493 +0.28(+0.39%)
Apr 29, 2013 72.83 72.98 72.83 72.97 1,354,893 +0.25(+0.35%)
Apr 26, 2013 72.76 72.76 72.70 72.72 1,679,195 -0.04(-0.06%)
Apr 25, 2013 72.84 72.88 72.75 72.76 871,368 -0.07(-0.10%)
Apr 24, 2013 72.88 72.90 72.80 72.83 1,153,747 +0.07(+0.09%)
Apr 23, 2013 72.77 72.86 72.70 72.77 1,161,017 +0.14(+0.19%)
Apr 22, 2013 72.54 72.63 72.53 72.63 783,332 +0.11(+0.15%)
Apr 19, 2013 72.39 72.53 72.32 72.52 585,732 +0.19(+0.26%)
Apr 18, 2013 72.48 72.55 72.32 72.33 1,279,276 -0.14(-0.19%)
Apr 17, 2013 72.48 72.53 72.32 72.47 2,085,139 -0.18(-0.25%)
Apr 16, 2013 72.77 72.82 72.62 72.65 2,280,117 -0.10(-0.13%)
Apr 15, 2013 72.98 73.00 72.72 72.75 765,649 -0.31(-0.43%)
Apr 12, 2013 72.89 73.06 72.83 73.06 1,336,162 +0.25(+0.34%)
Apr 11, 2013 72.74 72.84 72.69 72.82 1,083,245 +0.16(+0.22%)
Apr 10, 2013 72.67 72.75 72.55 72.65 1,072,745 +0.04(+0.05%)
Apr 09, 2013 72.62 72.70 72.60 72.62 1,072,937 -0.08(-0.12%)
Apr 08, 2013 72.68 72.76 72.59 72.70 960,384 +0.30(+0.42%)
Apr 05, 2013 72.01 72.47 71.94 72.40 1,756,538 +0.92(+1.29%)
Apr 04, 2013 71.35 71.69 71.30 71.48 1,428,638 +0.30(+0.42%)
Apr 03, 2013 70.95 71.23 70.95 71.18 1,684,850 +0.31(+0.44%)
Apr 02, 2013 70.88 70.92 70.76 70.87 1,268,885 +0.09(+0.13%)
Apr 01, 2013 70.68 70.83 70.63 70.78 1,567,151 +0.04(+0.06%)
Mar 28, 2013 70.66 70.77 70.63 70.73 1,032,518 +0.03(+0.04%)
Mar 27, 2013 70.69 70.73 70.66 70.70 974,159 -0.05(-0.07%)
Mar 26, 2013 70.71 70.78 70.68 70.75 702,923 +0.08(+0.11%)
Mar 25, 2013 70.74 70.81 70.66 70.67 733,686 -0.01(-0.02%)
Mar 22, 2013 70.89 70.89 70.63 70.69 1,196,576 -0.05(-0.07%)
Mar 21, 2013 70.84 70.84 70.73 70.73 1,019,751 -0.08(-0.12%)
Mar 20, 2013 70.80 70.84 70.74 70.82 505,937 +0.06(+0.08%)
Mar 19, 2013 70.93 70.96 70.73 70.76 906,181 -0.05(-0.08%)
Mar 18, 2013 70.91 70.97 70.81 70.81 829,027 -0.17(-0.24%)
Mar 15, 2013 70.97 71.09 70.93 70.98 1,588,172 +0.06(+0.08%)
Mar 14, 2013 70.98 71.01 70.91 70.92 1,128,372 -0.10(-0.14%)
Mar 13, 2013 71.14 71.17 70.97 71.02 999,944 -0.16(-0.22%)
Mar 12, 2013 71.06 71.18 71.02 71.18 1,175,154 +0.15(+0.21%)
Mar 11, 2013 71.08 71.14 70.96 71.03 1,384,792 -0.11(-0.15%)
Mar 08, 2013 71.26 71.30 71.08 71.14 3,072,318 -0.26(-0.36%)
Mar 07, 2013 71.56 71.64 71.33 71.39 1,343,774 -0.25(-0.35%)
Mar 06, 2013 71.66 71.71 71.61 71.65 1,149,834 -0.04(-0.05%)
Mar 05, 2013 71.49 71.69 71.46 71.68 2,153,850 +0.32(+0.45%)
Mar 04, 2013 71.26 71.47 71.26 71.36 1,666,851 +0.26(+0.36%)
Mar 01, 2013 71.33 71.42 71.11 71.11 6,204,414 -0.30(-0.41%)
Feb 28, 2013 71.47 71.48 71.30 71.40 872,362 -0.07(-0.09%)
Feb 27, 2013 71.42 71.49 71.34 71.47 1,957,427 +0.04(+0.06%)
Feb 26, 2013 71.18 71.43 71.11 71.43 1,828,302 +0.45(+0.63%)
Feb 22, 2013 71.15 71.15 70.95 70.98 2,429,416 -0.08(-0.12%)
Feb 21, 2013 71.15 71.24 71.06 71.06 3,370,813 -0.11(-0.16%)
Feb 20, 2013 71.40 71.51 71.17 71.17 1,162,229 -0.31(-0.43%)
Feb 19, 2013 71.46 71.59 71.37 71.48 995,815 +0.08(+0.12%)
Feb 15, 2013 71.57 71.57 71.38 71.40 679,491 -0.10(-0.14%)
Feb 14, 2013 71.41 71.51 71.33 71.50 1,037,184 +0.01(+0.01%)
Feb 13, 2013 71.65 71.74 71.47 71.49 1,262,262 -0.35(-0.48%)
Feb 12, 2013 71.92 71.94 71.76 71.84 1,086,969 -0.07(-0.10%)
Feb 11, 2013 71.87 71.93 71.81 71.91 1,134,404 +0.10(+0.14%)
Feb 08, 2013 71.67 71.85 71.62 71.81 1,393,828 +0.35(+0.49%)
Feb 07, 2013 71.34 71.60 71.31 71.46 1,154,096 +0.21(+0.29%)
Feb 06, 2013 71.36 71.44 71.22 71.25 1,030,106 +0.15(+0.21%)
Feb 04, 2013 71.07 71.27 71.02 71.10 2,092,793 -0.23(-0.33%)
Feb 01, 2013 71.15 71.49 71.13 71.34 5,167,961 +0.12(+0.17%)
Jan 31, 2013 71.49 71.55 71.13 71.21 4,699,784 -0.34(-0.48%)
Jan 30, 2013 72.03 72.03 71.55 71.55 3,761,737 -0.62(-0.86%)
Jan 29, 2013 72.35 72.35 72.15 72.17 1,577,247 -0.16(-0.22%)
Jan 28, 2013 72.57 72.57 72.29 72.34 2,751,400 -0.23(-0.32%)
Jan 25, 2013 72.86 72.91 72.56 72.57 1,848,637 -0.31(-0.43%)
Jan 24, 2013 72.89 72.92 72.81 72.88 856,075 +0.02(+0.02%)
Jan 23, 2013 72.84 72.93 72.81 72.86 1,029,900 +0.05(+0.07%)
Jan 22, 2013 72.78 72.92 72.78 72.81 1,705,984 -0.14(-0.19%)
Jan 18, 2013 72.71 72.98 72.71 72.95 2,041,906 +0.24(+0.33%)
Jan 17, 2013 72.87 72.95 72.63 72.71 4,454,469 -0.11(-0.16%)
Jan 16, 2013 72.89 72.99 72.83 72.83 2,563,700 -0.07(-0.09%)
Jan 15, 2013 72.73 72.89 72.65 72.89 1,920,951 +0.29(+0.39%)
Jan 14, 2013 72.63 72.74 72.59 72.60 1,788,452 +0.11(+0.15%)
Jan 11, 2013 72.60 72.65 72.49 72.50 1,960,120 -0.36(-0.50%)
Jan 10, 2013 72.94 72.94 72.75 72.86 1,311,712 -0.02(-0.02%)
Jan 09, 2013 73.00 73.03 72.84 72.88 2,403,624 -0.06(-0.09%)
Jan 08, 2013 73.13 73.16 72.90 72.94 2,388,225 -0.33(-0.45%)
Jan 07, 2013 73.34 73.40 73.23 73.27 2,111,160 +0.04(+0.06%)
Jan 04, 2013 73.37 73.37 73.19 73.23 2,145,376 -0.23(-0.31%)
Jan 03, 2013 73.63 73.64 73.45 73.46 2,546,768 -0.07(-0.09%)
Jan 02, 2013 73.44 73.54 73.37 73.52 2,169,824 +0.22(+0.30%)
Dec 31, 2012 73.22 73.32 73.20 73.30 557,208 +0.02(+0.03%)
Dec 28, 2012 73.23 73.29 73.18 73.28 854,503 +0.07(+0.09%)
Dec 27, 2012 73.19 73.21 72.98 73.21 1,579,455 +0.04(+0.06%)
Dec 26, 2012 73.15 73.19 73.07 73.17 416,617 +0.03(+0.04%)
Dec 24, 2012 69.57 73.24 72.92 73.14 373,497 +0.03(+0.04%)
Dec 21, 2012 72.94 73.16 72.94 73.11 1,371,948 +0.09(+0.12%)
Dec 20, 2012 72.92 73.03 72.85 73.02 2,196,761 +0.17(+0.23%)
Dec 19, 2012 72.78 72.92 72.77 72.86 921,499 +0.15(+0.21%)
Dec 18, 2012 72.65 72.83 72.62 72.70 1,769,923 -0.05(-0.07%)
Dec 17, 2012 72.78 72.79 72.67 72.75 1,562,314 -0.08(-0.11%)
Dec 14, 2012 72.92 72.92 72.75 72.84 1,760,845 -0.05(-0.07%)
Dec 13, 2012 72.94 72.96 72.84 72.89 1,220,988 -0.03(-0.04%)
Dec 12, 2012 72.97 73.00 72.86 72.92 1,283,220 -0.06(-0.08%)
Dec 11, 2012 72.89 72.98 72.89 72.98 1,376,947 -0.04(-0.05%)
Dec 10, 2012 73.08 73.08 72.91 73.02 1,448,401 +0.12(+0.16%)
Dec 07, 2012 72.94 72.96 72.85 72.90 884,995 -0.14(-0.20%)
Dec 06, 2012 72.92 73.05 72.88 73.04 2,381,482 +0.11(+0.15%)
Dec 05, 2012 72.95 74.05 72.86 72.93 1,632,444 +0.07(+0.10%)
Dec 04, 2012 72.78 72.90 72.74 72.86 1,830,365 +0.07(+0.10%)
Nov 30, 2012 72.81 72.82 72.73 72.78 2,831,854 +0.01(+0.02%)
Nov 29, 2012 72.62 72.77 72.58 72.77 2,478,445 +0.37(+0.51%)
Nov 28, 2012 72.42 72.46 72.31 72.40 2,206,964 +0.13(+0.18%)
Nov 27, 2012 72.32 72.45 72.26 72.27 3,882,205 +0.10(+0.13%)
Nov 26, 2012 72.09 72.20 72.04 72.18 2,052,882 +0.14(+0.19%)
Nov 23, 2012 71.98 72.13 71.88 72.04 2,066,053 +0.04(+0.06%)
Nov 21, 2012 72.08 72.08 71.96 72.00 1,483,930 -0.09(-0.12%)
Nov 20, 2012 71.97 72.10 71.94 72.09 1,491,324 +0.23(+0.31%)
Nov 19, 2012 71.76 71.95 71.69 71.86 1,054,999 +0.24(+0.33%)
Nov 16, 2012 71.77 71.80 71.60 71.63 1,542,359 -0.19(-0.26%)
Nov 15, 2012 71.91 72.02 71.77 71.82 896,645 -0.22(-0.30%)
Nov 14, 2012 72.10 72.12 71.99 72.04 928,895 -0.02(-0.02%)
Nov 13, 2012 72.04 72.10 72.01 72.05 690,109 -0.07(-0.10%)
Nov 12, 2012 71.93 72.37 71.86 72.12 769,578 -0.01(-0.01%)
Nov 09, 2012 71.79 72.16 71.66 72.13 810,710 -0.02(-0.03%)
Nov 08, 2012 72.22 72.27 72.14 72.15 690,440 +0.11(+0.16%)
Nov 07, 2012 72.28 72.33 72.04 72.04 2,319,446 -0.02(-0.02%)
Nov 06, 2012 72.09 72.23 72.05 72.06 1,943,983 +0.12(+0.16%)
Nov 05, 2012 71.89 72.04 71.85 71.94 1,952,221 +0.25(+0.35%)
Nov 02, 2012 72.18 72.21 71.67 71.69 1,528,474 -0.24(-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.