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 (%)
Apr 30, 2010 54.64 54.64 54.51 54.62 319,688 +0.18(+0.34%)
Apr 29, 2010 54.46 54.62 54.42 54.43 245,677 +0.10(+0.18%)
Apr 28, 2010 54.51 54.55 54.30 54.33 220,946 -0.14(-0.25%)
Apr 27, 2010 54.76 54.76 54.38 54.47 3,997 -0.38(-0.70%)
Apr 26, 2010 54.88 54.90 54.76 54.85 188,962 +0.03(+0.05%)
Apr 23, 2010 54.96 54.96 54.77 54.82 458,521 -0.13(-0.23%)
Apr 22, 2010 55.03 55.04 54.91 54.95 505,905 -0.15(-0.28%)
Apr 21, 2010 55.14 55.19 55.06 55.10 257,097 -0.06(-0.11%)
Apr 20, 2010 55.08 55.17 55.03 55.17 473,300 +0.16(+0.29%)
Apr 19, 2010 55.09 55.09 54.96 55.01 238,235 -0.14(-0.26%)
Apr 16, 2010 55.21 55.24 55.09 55.15 253,818 +0.02(+0.04%)
Apr 15, 2010 54.99 55.13 54.95 55.13 625,602 +0.30(+0.54%)
Apr 14, 2010 54.82 54.93 54.80 54.83 230,044 +0.14(+0.25%)
Apr 13, 2010 54.75 54.75 54.64 54.69 168,992 +0.03(+0.05%)
Apr 12, 2010 54.64 54.67 54.54 54.67 214,724 +0.13(+0.24%)
Apr 09, 2010 54.51 54.54 54.45 54.54 251,714 +0.06(+0.11%)
Apr 08, 2010 54.44 54.48 54.37 54.48 645,341 +0.07(+0.13%)
Apr 07, 2010 54.48 54.48 54.40 54.41 468,598 +0.03(+0.05%)
Apr 06, 2010 54.53 54.53 54.38 54.38 245,085 -0.06(-0.11%)
Apr 05, 2010 54.42 54.44 54.36 54.44 160,328 +0.07(+0.13%)
Apr 01, 2010 54.42 54.36 54.36 54.36 220,572 +0.03(+0.05%)
Mar 31, 2010 54.38 54.38 54.27 54.34 294,860 +0.06(+0.11%)
Mar 30, 2010 54.24 54.35 54.22 54.28 214,404 -0.02(-0.04%)
Mar 29, 2010 54.32 54.32 54.22 54.30 219,462 +0.04(+0.08%)
Mar 26, 2010 54.29 54.36 54.20 54.26 224,977 -0.03(-0.05%)
Mar 25, 2010 54.40 54.40 54.22 54.29 219,527 -0.11(-0.20%)
Mar 24, 2010 54.42 54.42 54.31 54.40 207,379 -0.04(-0.08%)
Mar 23, 2010 54.40 54.45 54.31 54.44 251,154 +0.03(+0.05%)
Mar 22, 2010 54.34 54.41 54.21 54.41 230,938 -0.15(-0.27%)
Mar 19, 2010 54.45 54.56 54.41 54.56 382,836 +0.17(+0.32%)
Mar 18, 2010 54.44 54.46 54.36 54.39 137,991 -0.13(-0.24%)
Mar 17, 2010 54.47 54.52 54.34 54.52 131,277 +0.22(+0.40%)
Mar 16, 2010 54.35 54.43 54.24 54.30 201,802 +0.06(+0.11%)
Mar 15, 2010 54.23 54.24 54.21 54.24 174,977 +0.09(+0.17%)
Mar 12, 2010 53.95 54.21 53.87 54.15 209,564 +0.36(+0.68%)
Mar 11, 2010 53.87 53.94 53.74 53.78 112,057 +0.11(+0.20%)
Mar 10, 2010 53.93 53.94 53.67 53.67 789,413 -0.06(-0.12%)
Mar 09, 2010 53.73 53.89 53.65 53.73 202,991 +0.04(+0.07%)
Mar 08, 2010 53.63 53.70 53.53 53.70 149,681 +0.21(+0.40%)
Mar 05, 2010 53.47 53.53 53.40 53.48 200,175 +0.06(+0.11%)
Mar 04, 2010 53.38 53.43 53.32 53.43 159,304 +0.05(+0.10%)
Mar 03, 2010 53.39 53.42 53.26 53.37 505,314 -0.06(-0.11%)
Mar 02, 2010 53.25 53.49 53.15 53.43 1,259,888 +0.43(+0.82%)
Mar 01, 2010 53.21 53.24 53.00 53.00 643,291 +0.04(+0.08%)
Feb 26, 2010 52.64 52.97 52.52 52.96 270,433 +0.40(+0.76%)
Feb 25, 2010 52.51 52.64 52.42 52.56 295,290 +0.14(+0.28%)
Feb 24, 2010 52.46 52.46 52.31 52.41 394,188 +0.12(+0.23%)
Feb 23, 2010 52.45 52.45 52.25 52.29 136,584 -0.08(-0.16%)
Feb 22, 2010 52.48 52.48 52.31 52.38 134,402 +0.03(+0.05%)
Feb 19, 2010 52.29 52.35 52.13 52.35 227,618 +0.18(+0.35%)
Feb 18, 2010 52.25 52.34 52.12 52.17 250,068 -0.12(-0.24%)
Feb 17, 2010 52.26 52.30 52.10 52.29 174,814 +0.22(+0.43%)
Feb 16, 2010 52.08 52.20 51.92 52.07 129,646 +0.09(+0.17%)
Feb 12, 2010 51.90 51.98 51.98 51.98 264,108 -0.08(-0.15%)
Feb 11, 2010 51.84 52.06 51.73 52.06 251,731 +0.36(+0.70%)
Feb 10, 2010 51.67 51.74 51.52 51.70 172,622 +0.16(+0.31%)
Feb 09, 2010 51.70 51.71 51.54 51.54 230,057 -0.06(-0.12%)
Feb 08, 2010 51.50 51.68 51.48 51.60 239,897 +0.23(+0.44%)
Feb 05, 2010 51.42 51.99 50.65 51.37 1,687,470 -0.18(-0.35%)
Feb 04, 2010 52.02 52.05 51.54 51.55 423,664 -0.53(-1.02%)
Feb 03, 2010 52.26 52.33 52.08 52.08 360,947 -0.07(-0.14%)
Feb 02, 2010 52.47 52.47 52.13 52.15 2,220,551 -0.13(-0.24%)
Feb 01, 2010 52.39 52.45 52.20 52.28 146,981 +0.02(+0.03%)
Jan 29, 2010 52.46 52.46 52.22 52.26 321,080 -0.14(-0.27%)
Jan 28, 2010 52.64 52.64 52.40 52.40 200,308 -0.18(-0.33%)
Jan 27, 2010 52.71 52.72 52.53 52.58 397,199 -0.12(-0.23%)
Jan 26, 2010 52.72 52.81 52.61 52.70 228,822 -0.02(-0.03%)
Jan 25, 2010 52.73 52.75 52.62 52.71 131,623 +0.02(+0.04%)
Jan 22, 2010 52.71 52.80 52.63 52.69 133,180 -0.15(-0.28%)
Jan 21, 2010 52.81 52.94 52.79 52.84 224,452 -0.09(-0.18%)
Jan 20, 2010 52.95 52.95 52.81 52.93 328,256 +0.06(+0.12%)
Jan 19, 2010 52.94 52.94 52.80 52.87 304,300 +0.08(+0.16%)
Jan 15, 2010 52.89 52.79 52.79 52.79 349,817 -0.03(-0.06%)
Jan 14, 2010 53.00 53.02 52.82 52.82 174,960 -0.28(-0.53%)
Jan 13, 2010 53.27 53.27 53.07 53.10 252,189 -0.12(-0.22%)
Jan 12, 2010 53.24 53.24 53.14 53.22 268,044 +0.01(+0.02%)
Jan 11, 2010 53.19 53.23 53.12 53.20 245,881 +0.40(+0.76%)
Jan 08, 2010 52.80 52.91 52.75 52.80 634,945 +0.06(+0.12%)
Jan 07, 2010 52.86 52.92 52.71 52.74 190,251 -0.27(-0.52%)
Jan 06, 2010 52.97 53.05 52.78 53.02 262,014 +0.07(+0.14%)
Jan 05, 2010 52.77 52.96 52.70 52.94 191,136 +0.32(+0.61%)
Jan 04, 2010 52.53 52.62 52.31 52.62 233,323 +0.08(+0.15%)
Dec 31, 2009 52.33 52.55 52.55 52.55 169,485 +0.20(+0.37%)
Dec 30, 2009 52.47 52.56 52.27 52.35 199,969 +0.02(+0.04%)
Dec 29, 2009 52.47 52.47 52.30 52.33 123,197 -0.20(-0.38%)
Dec 28, 2009 52.63 52.66 52.53 52.53 125,492 -0.08(-0.16%)
Dec 24, 2009 52.65 52.67 52.61 52.61 130,056 -0.06(-0.12%)
Dec 23, 2009 52.65 52.75 52.63 52.68 202,458 -0.01(-0.02%)
Dec 22, 2009 52.69 52.71 52.63 52.69 136,238 +0.06(+0.12%)
Dec 21, 2009 52.63 52.74 52.61 52.63 155,416 -0.04(-0.08%)
Dec 18, 2009 52.73 52.73 52.59 52.67 89,085 +0.08(+0.16%)
Dec 17, 2009 52.67 52.69 52.54 52.59 127,863 -0.03(-0.06%)
Dec 16, 2009 52.69 53.12 52.61 52.62 723,149 +0.04(+0.07%)
Dec 15, 2009 52.60 52.71 52.55 52.58 163,831 -0.04(-0.07%)
Dec 14, 2009 52.66 52.71 52.62 52.62 98,411 +0.02(+0.04%)
Dec 11, 2009 52.58 52.60 52.51 52.60 93,104 +0.07(+0.13%)
Dec 10, 2009 52.61 52.61 52.53 52.53 145,096 +0.08(+0.15%)
Dec 09, 2009 52.63 52.63 52.45 52.45 229,017 -0.10(-0.19%)
Dec 08, 2009 52.64 52.68 52.52 52.55 149,737 -0.11(-0.21%)
Dec 07, 2009 52.62 52.67 52.60 52.66 104,061 +0.03(+0.05%)
Dec 04, 2009 52.47 52.64 52.44 52.63 486,302 -0.04(-0.07%)
Dec 03, 2009 52.72 52.77 52.57 52.67 209,530 -0.04(-0.07%)
Dec 02, 2009 52.87 52.92 52.71 52.71 377,440 -0.08(-0.15%)
Dec 01, 2009 52.67 52.82 52.54 52.78 277,054 -0.07(-0.14%)
Nov 30, 2009 52.93 52.98 52.57 52.86 385,864 -0.09(-0.18%)
Nov 27, 2009 52.67 52.96 52.60 52.95 79,270 -0.32(-0.60%)
Nov 25, 2009 53.29 53.32 53.11 53.27 187,626 +0.08(+0.15%)
Nov 24, 2009 53.18 53.20 53.09 53.19 345,966 +0.12(+0.23%)
Nov 23, 2009 53.02 53.11 52.97 53.07 322,730 +0.07(+0.13%)
Nov 20, 2009 52.97 53.04 52.82 53.00 348,035 -0.05(-0.09%)
Nov 19, 2009 53.07 53.07 53.00 53.05 96,240 -0.03(-0.05%)
Nov 18, 2009 53.04 53.17 53.00 53.07 181,227 +0.03(+0.06%)
Nov 17, 2009 53.18 53.20 53.03 53.04 1,165,706 -0.11(-0.20%)
Nov 16, 2009 53.07 53.15 52.98 53.15 135,812 +0.22(+0.41%)
Nov 13, 2009 52.97 52.99 52.80 52.93 382,060 +0.05(+0.09%)
Nov 12, 2009 52.94 53.00 52.89 52.89 121,760 +0.00(+0.00%)
Nov 11, 2009 52.91 52.91 52.84 52.89 170,343 +0.03(+0.05%)
Nov 10, 2009 52.65 52.90 52.58 52.86 250,318 +0.28(+0.54%)
Nov 09, 2009 52.52 52.58 52.41 52.58 176,719 +0.22(+0.41%)
Nov 06, 2009 52.32 52.42 52.25 52.36 364,677 +0.09(+0.18%)
Nov 05, 2009 52.17 52.30 52.14 52.27 192,713 +0.13(+0.26%)
Nov 04, 2009 52.01 52.15 51.94 52.13 138,425 +0.15(+0.29%)
Nov 03, 2009 52.05 52.07 51.89 51.98 282,023 -0.19(-0.37%)
Nov 02, 2009 52.49 52.50 51.96 52.17 127,865 -0.50(-0.94%)
Oct 30, 2009 52.46 52.69 52.46 52.67 353,913 +0.28(+0.53%)
Oct 29, 2009 52.41 52.41 52.15 52.39 110,705 +0.03(+0.05%)
Oct 28, 2009 52.72 52.85 51.64 52.37 254,940 -0.51(-0.96%)
Oct 27, 2009 53.07 53.07 52.87 52.87 221,651 -0.18(-0.33%)
Oct 26, 2009 53.35 53.35 53.00 53.05 94,719 -0.25(-0.47%)
Oct 23, 2009 53.07 53.30 52.85 53.30 159,513 -0.06(-0.11%)
Oct 22, 2009 53.44 53.46 53.36 53.36 175,580 -0.22(-0.40%)
Oct 21, 2009 53.66 53.70 53.51 53.57 147,891 -0.14(-0.26%)
Oct 20, 2009 53.72 53.72 53.69 53.71 166,978 +0.07(+0.13%)
Oct 19, 2009 53.67 53.69 53.41 53.64 142,640 +0.11(+0.20%)
Oct 16, 2009 53.69 53.69 53.43 53.53 131,568 -0.20(-0.37%)
Oct 15, 2009 53.72 53.73 53.52 53.73 207,527 -0.03(-0.06%)
Oct 14, 2009 53.89 53.91 53.66 53.76 127,906 +0.04(+0.07%)
Oct 13, 2009 53.80 53.87 53.61 53.72 127,276 -0.07(-0.12%)
Oct 12, 2009 53.80 53.84 53.57 53.79 110,113 +0.10(+0.18%)
Oct 09, 2009 53.82 53.87 53.69 53.69 118,717 +0.03(+0.05%)
Oct 08, 2009 53.58 53.67 53.40 53.67 341,958 +0.20(+0.37%)
Oct 07, 2009 53.53 53.60 53.39 53.47 215,420 -0.10(-0.18%)
Oct 06, 2009 53.59 53.59 53.39 53.57 247,548 +0.50(+0.94%)
Oct 05, 2009 53.03 53.14 52.87 53.07 212,100 +0.29(+0.55%)
Oct 02, 2009 52.92 53.01 52.42 52.78 3,756,229 -0.14(-0.27%)
Oct 01, 2009 53.05 53.05 52.83 52.92 686,149 -0.26(-0.50%)
Sep 30, 2009 52.87 53.21 52.66 53.19 153,904 +0.53(+1.00%)
Sep 29, 2009 52.71 52.74 52.62 52.66 105,115 -0.06(-0.12%)
Sep 28, 2009 52.64 52.72 52.37 52.72 120,121 +0.05(+0.10%)
Sep 25, 2009 52.59 52.68 52.26 52.67 120,543 +0.08(+0.16%)
Sep 24, 2009 52.75 52.81 52.59 52.59 178,532 -0.06(-0.11%)
Sep 23, 2009 52.90 52.95 52.64 52.64 188,626 -0.11(-0.21%)
Sep 22, 2009 52.92 52.92 52.65 52.75 110,267 -0.12(-0.22%)
Sep 21, 2009 52.96 52.99 52.83 52.87 205,634 +0.00(+0.00%)
Sep 18, 2009 52.81 52.90 52.79 52.87 171,028 -0.14(-0.26%)
Sep 17, 2009 52.78 53.01 52.66 53.01 157,754 +0.49(+0.93%)
Sep 16, 2009 52.15 52.52 52.15 52.52 196,746 +0.25(+0.48%)
Sep 15, 2009 51.92 52.27 51.92 52.27 125,351 +0.47(+0.91%)
Sep 14, 2009 51.63 51.83 51.63 51.80 80,845 +0.30(+0.58%)
Sep 11, 2009 51.38 51.73 51.37 51.50 78,594 -0.01(-0.01%)
Sep 10, 2009 51.60 51.60 51.42 51.50 150,934 +0.00(+0.00%)
Sep 09, 2009 51.21 51.51 50.96 51.50 163,563 +0.65(+1.27%)
Sep 08, 2009 50.87 50.87 50.63 50.86 156,073 +0.22(+0.43%)
Sep 04, 2009 50.75 50.82 50.38 50.64 121,388 -0.02(-0.03%)
Sep 03, 2009 50.42 50.67 50.28 50.66 107,436 +0.33(+0.66%)
Sep 02, 2009 50.57 50.58 50.07 50.33 112,154 -0.21(-0.41%)
Sep 01, 2009 50.58 50.85 50.53 50.53 714,835 -0.27(-0.54%)
Aug 31, 2009 50.83 50.87 50.68 50.81 52,191 +0.11(+0.21%)
Aug 28, 2009 50.67 50.70 50.59 50.70 91,673 +0.04(+0.07%)
Aug 27, 2009 50.68 50.68 50.55 50.66 128,678 +0.02(+0.03%)
Aug 26, 2009 50.67 50.67 50.62 50.65 80,973 -0.07(-0.13%)
Aug 25, 2009 50.54 50.71 50.42 50.71 118,573 +0.30(+0.59%)
Aug 24, 2009 50.58 50.78 50.26 50.41 154,992 -0.17(-0.34%)
Aug 21, 2009 50.53 50.58 50.47 50.58 55,749 +0.33(+0.65%)
Aug 20, 2009 50.43 50.49 50.26 50.26 48,792 -0.06(-0.12%)
Aug 19, 2009 50.26 50.32 50.08 50.32 32,316 +0.31(+0.62%)
Aug 18, 2009 50.31 50.38 49.93 50.01 121,620 -0.10(-0.21%)
Aug 17, 2009 50.33 50.33 49.72 50.11 119,549 -0.34(-0.68%)
Aug 14, 2009 50.33 50.48 50.08 50.45 82,669 +0.42(+0.85%)
Aug 13, 2009 50.35 50.35 49.89 50.03 90,181 -0.27(-0.54%)
Aug 12, 2009 50.21 50.33 50.09 50.31 54,948 -0.14(-0.28%)
Aug 11, 2009 50.38 50.48 50.33 50.44 72,243 -0.02(-0.03%)
Aug 10, 2009 50.50 50.54 50.10 50.46 68,566 -0.10(-0.19%)
Aug 07, 2009 50.60 50.63 50.39 50.56 77,353 -0.03(-0.06%)
Aug 06, 2009 50.53 50.60 50.34 50.59 105,185 +0.17(+0.33%)
Aug 05, 2009 50.07 50.43 50.02 50.42 178,255 +0.34(+0.68%)
Aug 04, 2009 50.20 50.28 49.89 50.08 268,576 +0.02(+0.04%)
Aug 03, 2009 49.96 50.06 49.89 50.06 100,511 +0.23(+0.47%)
Jul 31, 2009 49.72 50.02 49.64 49.83 128,161 +0.23(+0.47%)
Jul 30, 2009 49.70 49.74 49.59 49.59 99,752 +0.13(+0.26%)
Jul 29, 2009 49.73 49.73 49.46 49.46 47,521 -0.29(-0.58%)
Jul 28, 2009 49.73 49.77 49.48 49.75 73,916 +0.01(+0.02%)
Jul 27, 2009 49.54 49.74 49.37 49.74 61,429 +0.29(+0.58%)
Jul 24, 2009 49.14 49.46 49.12 49.45 945 +0.23(+0.46%)
Jul 23, 2009 49.14 49.38 48.99 49.23 79,557 -0.04(-0.08%)
Jul 22, 2009 49.14 49.27 48.99 49.27 55,376 +0.15(+0.32%)
Jul 21, 2009 48.92 49.11 48.75 49.11 86,044 +0.27(+0.56%)
Jul 20, 2009 48.79 48.84 48.65 48.84 65,853 +0.19(+0.38%)
Jul 17, 2009 48.63 48.65 48.60 48.65 163,867 +0.07(+0.15%)
Jul 16, 2009 48.42 48.58 48.17 48.58 74,131 +0.36(+0.75%)
Jul 15, 2009 48.47 48.50 48.22 48.22 93,555 -0.07(-0.14%)
Jul 14, 2009 48.33 48.34 48.22 48.29 54,736 +0.08(+0.16%)
Jul 13, 2009 48.17 48.27 48.14 48.21 772,466 +0.07(+0.14%)
Jul 10, 2009 47.86 48.17 47.71 48.14 43,558 +0.54(+1.13%)
Jul 09, 2009 47.83 47.91 47.48 47.61 107,930 -0.27(-0.57%)
Jul 08, 2009 48.31 48.31 47.71 47.88 96,385 -0.18(-0.37%)
Jul 07, 2009 48.27 48.29 47.90 48.05 14,521 -0.19(-0.40%)
Jul 06, 2009 48.47 48.47 48.02 48.25 37,422 -0.15(-0.31%)
Jul 02, 2009 48.16 48.45 48.14 48.40 54,696 -0.02(-0.03%)
Jul 01, 2009 48.34 48.48 48.27 48.41 198,944 -0.16(-0.33%)
Jun 30, 2009 48.58 48.59 48.43 48.57 47,537 +0.15(+0.31%)
Jun 29, 2009 48.23 48.43 48.10 48.42 41,427 +0.25(+0.51%)
Jun 26, 2009 47.74 48.17 47.71 48.17 35,388 +0.72(+1.52%)
Jun 25, 2009 47.69 47.90 47.45 47.45 51,897 +0.04(+0.09%)
Jun 24, 2009 47.53 47.71 47.20 47.41 37,139 +0.27(+0.58%)
Jun 23, 2009 47.74 47.79 47.14 47.14 29,008 -0.60(-1.25%)
Jun 22, 2009 48.20 48.45 47.46 47.73 126,772 -0.33(-0.69%)
Jun 19, 2009 48.43 48.48 47.84 48.06 60,115 -0.43(-0.88%)
Jun 18, 2009 48.51 48.68 48.43 48.49 108,280 -0.24(-0.49%)
Jun 17, 2009 48.28 48.74 48.10 48.73 160,048 +0.68(+1.41%)
Jun 16, 2009 48.46 48.50 48.05 48.05 80,574 -0.38(-0.78%)
Jun 15, 2009 48.17 48.44 48.10 48.43 43,696 -0.25(-0.51%)
Jun 12, 2009 48.40 48.72 48.26 48.68 38,997 +0.43(+0.90%)
Jun 11, 2009 48.19 48.34 47.95 48.25 126,887 +0.23(+0.48%)
Jun 10, 2009 48.76 48.79 48.00 48.01 273,426 -0.51(-1.05%)
Jun 09, 2009 48.88 48.88 48.47 48.52 37,881 +0.01(+0.02%)
Jun 08, 2009 48.84 48.84 48.51 48.51 53,272 -0.45(-0.92%)
Jun 05, 2009 49.01 49.02 48.74 48.96 38,613 -0.07(-0.14%)
Jun 04, 2009 49.01 49.05 48.94 49.03 110,064 +0.08(+0.16%)
Jun 03, 2009 49.10 49.11 48.79 48.95 68,987 -0.06(-0.13%)
Jun 02, 2009 48.44 49.04 48.44 49.01 112,421 +0.36(+0.74%)
Jun 01, 2009 48.94 48.96 48.37 48.65 128,277 +0.29(+0.60%)
May 29, 2009 48.76 48.82 48.36 48.36 77,645 -0.26(-0.54%)
May 28, 2009 48.57 48.64 48.53 48.63 62,926 -0.03(-0.05%)
May 27, 2009 48.64 48.68 48.53 48.65 115,201 +0.12(+0.26%)
May 26, 2009 48.44 48.53 48.44 48.53 47,670 +0.07(+0.15%)
May 22, 2009 48.27 48.61 48.25 48.46 743,404 -0.16(-0.33%)
May 21, 2009 48.48 48.68 48.25 48.62 220,933 +0.43(+0.90%)
May 20, 2009 48.53 48.78 48.18 48.18 83,057 -0.15(-0.31%)
May 19, 2009 48.01 48.58 48.01 48.33 44,209 +0.25(+0.52%)
May 18, 2009 48.12 48.12 47.88 48.09 52,034 +0.12(+0.25%)
May 15, 2009 48.16 48.16 47.91 47.97 65,533 -0.18(-0.36%)
May 14, 2009 47.90 48.37 47.90 48.14 71,819 -0.20(-0.41%)
May 13, 2009 48.63 48.63 48.09 48.34 102,082 -0.19(-0.39%)
May 12, 2009 48.88 48.91 48.40 48.53 78,846 -0.39(-0.79%)
May 11, 2009 48.64 48.94 48.63 48.92 42,564 -0.07(-0.15%)
May 08, 2009 48.86 48.99 48.81 48.99 33,372 +0.26(+0.52%)
May 07, 2009 48.89 48.89 48.53 48.74 29,957 +0.36(+0.74%)
May 06, 2009 48.18 48.38 48.01 48.38 50,103 +0.34(+0.71%)
May 05, 2009 47.57 48.04 47.32 48.04 136,773 +0.91(+1.94%)
May 04, 2009 46.91 47.15 46.87 47.13 37,726 +0.04(+0.09%)
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.