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 29, 2012 66.92 67.12 66.89 67.05 2,080,402 +0.46(+0.69%)
Jun 28, 2012 66.66 66.67 66.57 66.59 1,231,790 -0.10(-0.15%)
Jun 27, 2012 66.51 66.71 66.49 66.69 456,416 +0.20(+0.31%)
Jun 26, 2012 66.49 66.54 66.43 66.48 1,328,766 -0.03(-0.04%)
Jun 25, 2012 66.55 66.59 66.37 66.51 1,349,497 -0.15(-0.22%)
Jun 22, 2012 66.61 66.66 66.54 66.66 1,121,060 +0.11(+0.17%)
Jun 21, 2012 66.85 66.86 66.55 66.55 574,500 -0.23(-0.34%)
Jun 20, 2012 66.81 66.81 66.70 66.78 802,863 +0.05(+0.07%)
Jun 19, 2012 66.57 66.74 66.57 66.73 938,535 +0.22(+0.33%)
Jun 18, 2012 66.47 66.82 66.38 66.51 964,793 +0.16(+0.24%)
Jun 15, 2012 66.44 66.55 66.20 66.36 1,131,803 +0.16(+0.24%)
Jun 14, 2012 66.10 66.20 66.04 66.20 579,205 +0.11(+0.16%)
Jun 13, 2012 65.99 66.12 65.92 66.09 618,767 +0.27(+0.41%)
Jun 12, 2012 65.60 65.83 65.58 65.82 525,230 +0.25(+0.38%)
Jun 11, 2012 65.73 65.73 65.55 65.57 559,246 +0.03(+0.04%)
Jun 08, 2012 65.36 65.56 65.22 65.54 1,815,708 +0.23(+0.35%)
Jun 07, 2012 65.56 65.56 65.30 65.31 879,934 +0.11(+0.16%)
Jun 06, 2012 64.72 65.21 64.72 65.21 1,134,328 +0.75(+1.16%)
Jun 05, 2012 64.16 64.53 64.13 64.46 1,274,610 +0.37(+0.58%)
Jun 04, 2012 63.61 64.14 63.61 64.09 1,950,714 +0.68(+1.06%)
Jun 01, 2012 64.40 64.43 63.42 63.42 5,446,652 -1.02(-1.58%)
May 31, 2012 64.37 64.52 64.33 64.43 1,661,465 +0.12(+0.18%)
May 30, 2012 64.27 64.37 64.22 64.32 1,019,086 -0.01(-0.01%)
May 29, 2012 64.35 64.39 64.24 64.32 1,054,191 -0.02(-0.03%)
May 25, 2012 64.31 64.40 64.19 64.34 844,120 +0.08(+0.13%)
May 24, 2012 64.46 64.46 64.23 64.26 871,886 -0.13(-0.20%)
May 23, 2012 64.61 64.62 64.31 64.39 1,663,650 -0.42(-0.65%)
May 22, 2012 64.67 64.91 64.67 64.80 1,662,157 +0.19(+0.30%)
May 21, 2012 64.39 64.61 64.27 64.61 993,232 +0.38(+0.60%)
May 18, 2012 64.29 64.33 64.19 64.23 1,886,482 -0.11(-0.17%)
May 17, 2012 64.65 64.69 64.31 64.34 992,904 -0.40(-0.62%)
May 16, 2012 64.95 65.03 64.74 64.74 913,578 -0.25(-0.39%)
May 15, 2012 65.12 65.26 64.96 64.99 1,594,157 -0.24(-0.37%)
May 14, 2012 65.81 65.81 65.20 65.24 1,531,974 -0.77(-1.16%)
May 11, 2012 66.12 66.17 65.93 66.00 981,986 -0.20(-0.31%)
May 10, 2012 66.20 66.22 66.11 66.21 968,486 +0.02(+0.03%)
May 09, 2012 66.27 66.31 66.16 66.19 1,312,800 -0.34(-0.51%)
May 08, 2012 66.63 66.64 66.49 66.53 1,070,354 -0.12(-0.17%)
May 07, 2012 66.61 66.66 66.55 66.64 673,174 -0.01(-0.01%)
May 04, 2012 66.66 66.67 66.59 66.65 629,451 -0.02(-0.03%)
May 03, 2012 66.58 66.70 66.57 66.67 976,501 +0.26(+0.39%)
May 02, 2012 66.31 66.48 66.27 66.41 1,774,390 +0.12(+0.18%)
May 01, 2012 66.21 66.32 66.19 66.29 1,320,941 +0.03(+0.04%)
Apr 30, 2012 66.11 66.27 66.11 66.27 1,562,529 +0.19(+0.28%)
Apr 27, 2012 66.01 66.08 65.95 66.08 459,304 +0.05(+0.08%)
Apr 26, 2012 66.00 66.04 65.91 66.03 673,522 +0.03(+0.04%)
Apr 25, 2012 65.82 66.01 65.80 66.00 850,172 +0.21(+0.32%)
Apr 24, 2012 65.75 65.83 65.72 65.79 797,286 +0.07(+0.11%)
Apr 23, 2012 65.82 65.82 65.61 65.72 716,443 -0.17(-0.26%)
Apr 20, 2012 65.73 65.92 65.69 65.89 1,009,222 +0.24(+0.37%)
Apr 19, 2012 65.64 65.69 65.55 65.65 496,114 +0.01(+0.01%)
Apr 18, 2012 65.60 65.68 65.57 65.64 611,067 -0.01(-0.02%)
Apr 17, 2012 65.53 65.66 65.52 65.65 394,710 +0.17(+0.26%)
Apr 16, 2012 65.37 65.54 65.37 65.49 821,772 +0.01(+0.02%)
Apr 13, 2012 65.53 65.53 65.34 65.47 1,231,313 -0.02(-0.04%)
Apr 12, 2012 65.29 65.50 65.22 65.50 1,895,550 +0.31(+0.48%)
Apr 11, 2012 65.00 65.18 64.99 65.18 766,118 +0.22(+0.34%)
Apr 10, 2012 64.95 65.18 64.95 64.96 1,062,131 -0.28(-0.43%)
Apr 09, 2012 65.22 65.24 65.13 65.24 720,923 +0.21(+0.32%)
Apr 05, 2012 65.14 65.14 65.01 65.03 916,607 -0.16(-0.24%)
Apr 04, 2012 65.18 65.20 65.07 65.19 923,213 -0.01(-0.02%)
Apr 03, 2012 65.40 65.40 65.13 65.20 1,848,203 -0.18(-0.28%)
Apr 02, 2012 65.33 65.40 65.21 65.38 4,367,993 +0.28(+0.42%)
Mar 30, 2012 65.09 65.10 64.88 65.10 933,812 +0.16(+0.24%)
Mar 29, 2012 64.98 65.06 64.86 64.95 441,369 -0.08(-0.12%)
Mar 28, 2012 65.19 65.19 65.02 65.03 543,284 +0.05(+0.07%)
Mar 27, 2012 65.04 65.06 64.96 64.98 522,834 +0.02(+0.04%)
Mar 26, 2012 65.04 65.11 64.93 64.96 845,459 -0.14(-0.21%)
Mar 23, 2012 65.10 65.22 64.98 65.10 840,236 +0.01(+0.01%)
Mar 22, 2012 65.14 65.16 65.09 65.09 1,031,624 -0.03(-0.04%)
Mar 21, 2012 65.20 65.21 64.98 65.12 1,365,671 -0.06(-0.10%)
Mar 20, 2012 65.31 65.34 65.15 65.19 571,084 -0.23(-0.34%)
Mar 19, 2012 65.50 65.55 65.38 65.41 616,679 -0.17(-0.26%)
Mar 16, 2012 65.52 65.58 65.44 65.58 298,463 +0.06(+0.09%)
Mar 15, 2012 65.57 65.62 65.37 65.53 1,218,549 -0.25(-0.38%)
Mar 14, 2012 65.97 66.03 65.76 65.77 908,728 -0.35(-0.53%)
Mar 13, 2012 66.07 66.16 65.98 66.13 837,030 +0.17(+0.25%)
Mar 12, 2012 65.83 65.97 65.78 65.96 689,132 +0.19(+0.29%)
Mar 09, 2012 65.69 65.78 65.66 65.77 739,221 +0.09(+0.13%)
Mar 08, 2012 65.59 65.68 65.41 65.68 593,879 +0.29(+0.45%)
Mar 07, 2012 65.25 65.39 65.09 65.39 1,021,275 +0.29(+0.44%)
Mar 06, 2012 65.34 65.44 65.04 65.10 1,828,305 -0.58(-0.89%)
Mar 05, 2012 65.65 65.71 65.62 65.68 1,762,685 +0.03(+0.04%)
Mar 02, 2012 65.55 65.68 65.50 65.65 564,250 +0.31(+0.48%)
Mar 01, 2012 65.24 65.38 65.13 65.34 992,531 +0.16(+0.24%)
Feb 29, 2012 65.25 65.28 65.13 65.18 1,021,921 +0.05(+0.08%)
Feb 28, 2012 65.02 65.19 64.98 65.13 746,521 +0.20(+0.30%)
Feb 27, 2012 64.86 64.96 64.79 64.94 554,670 +0.01(+0.01%)
Feb 24, 2012 64.84 64.93 64.76 64.93 765,702 +0.14(+0.22%)
Feb 23, 2012 64.75 64.79 64.64 64.79 601,917 +0.16(+0.24%)
Feb 22, 2012 64.60 64.64 64.54 64.63 616,126 +0.17(+0.27%)
Feb 21, 2012 64.40 64.56 64.27 64.46 587,469 +0.29(+0.46%)
Feb 17, 2012 64.37 64.37 64.07 64.16 2,484,681 -0.14(-0.22%)
Feb 16, 2012 64.23 64.31 64.19 64.30 679,408 -0.07(-0.12%)
Feb 15, 2012 64.43 64.43 64.32 64.38 473,546 +0.09(+0.13%)
Feb 14, 2012 64.22 64.33 64.22 64.29 821,620 +0.10(+0.16%)
Feb 13, 2012 64.11 64.24 64.06 64.19 1,102,610 +0.34(+0.53%)
Feb 10, 2012 63.91 63.95 63.83 63.85 694,304 -0.20(-0.31%)
Feb 09, 2012 63.95 64.07 63.95 64.04 384,484 +0.07(+0.12%)
Feb 08, 2012 64.24 66.16 63.88 63.97 1,073,471 -0.14(-0.22%)
Feb 07, 2012 64.00 64.40 63.94 64.11 811,089 +0.14(+0.22%)
Feb 06, 2012 64.05 64.06 63.91 63.97 525,208 +0.05(+0.08%)
Feb 03, 2012 64.01 64.06 63.91 63.92 916,236 +0.03(+0.05%)
Feb 02, 2012 63.50 63.88 63.50 63.88 1,176,267 +0.40(+0.63%)
Feb 01, 2012 63.81 63.88 63.42 63.48 1,922,081 -0.13(-0.21%)
Jan 31, 2012 63.46 63.63 63.35 63.61 857,547 +0.25(+0.40%)
Jan 30, 2012 63.11 63.36 63.11 63.36 1,192,897 +0.13(+0.20%)
Jan 27, 2012 63.18 63.33 63.18 63.23 669,679 -0.07(-0.12%)
Jan 26, 2012 63.06 63.31 63.03 63.31 598,177 +0.42(+0.67%)
Jan 25, 2012 62.75 62.92 62.65 62.89 651,128 +0.18(+0.29%)
Jan 24, 2012 62.83 62.83 62.61 62.71 1,383,874 -0.19(-0.31%)
Jan 23, 2012 62.94 62.94 62.75 62.90 371,738 +0.16(+0.26%)
Jan 20, 2012 62.74 62.79 62.64 62.74 551,329 +0.17(+0.27%)
Jan 19, 2012 62.56 62.67 62.49 62.57 568,051 +0.16(+0.26%)
Jan 18, 2012 62.18 62.41 62.13 62.41 1,431,427 +0.34(+0.54%)
Jan 17, 2012 62.22 62.22 62.07 62.07 973,354 +0.05(+0.07%)
Jan 13, 2012 62.01 62.06 61.84 62.02 1,069,119 -0.02(-0.04%)
Jan 12, 2012 62.08 62.17 62.01 62.05 490,586 +0.05(+0.08%)
Jan 11, 2012 62.00 62.05 61.86 62.00 430,894 -0.02(-0.03%)
Jan 10, 2012 62.08 62.21 61.94 62.01 685,705 -0.02(-0.03%)
Jan 09, 2012 62.26 62.26 61.88 62.03 577,463 -0.09(-0.15%)
Jan 06, 2012 62.52 62.52 62.01 62.12 1,412,811 -0.27(-0.44%)
Jan 05, 2012 62.41 62.46 62.28 62.40 1,158,999 -0.09(-0.15%)
Jan 04, 2012 62.36 62.52 62.20 62.49 1,280,058 -0.41(-0.65%)
Dec 30, 2011 62.80 62.94 62.71 62.90 501,855 +0.10(+0.16%)
Dec 29, 2011 62.67 62.80 62.64 62.80 498,350 +0.12(+0.19%)
Dec 28, 2011 62.76 62.76 62.58 62.68 386,178 -0.09(-0.14%)
Dec 27, 2011 62.57 62.96 62.47 62.76 473,130 +0.17(+0.27%)
Dec 23, 2011 62.61 62.68 62.42 62.60 638,171 +0.01(+0.02%)
Dec 21, 2011 62.58 62.58 62.44 62.58 1,605,997 +0.06(+0.09%)
Dec 20, 2011 62.30 62.53 62.27 62.53 1,156,305 +0.32(+0.51%)
Dec 19, 2011 62.23 62.25 62.15 62.21 320,958 -0.08(-0.13%)
Dec 16, 2011 62.23 62.40 62.20 62.29 1,825,145 +0.15(+0.24%)
Dec 15, 2011 62.23 62.24 62.12 62.14 657,589 -0.13(-0.20%)
Dec 14, 2011 62.13 62.32 62.13 62.26 745,775 -0.07(-0.12%)
Dec 13, 2011 62.20 62.37 62.20 62.34 419,871 +0.10(+0.17%)
Dec 12, 2011 62.13 62.34 62.13 62.24 444,794 -0.01(-0.01%)
Dec 09, 2011 62.10 62.33 62.04 62.24 277,781 +0.11(+0.18%)
Dec 08, 2011 62.40 62.51 61.85 62.13 568,111 -0.31(-0.49%)
Dec 07, 2011 62.54 62.54 62.35 62.44 314,484 -0.14(-0.23%)
Dec 06, 2011 62.52 62.66 62.37 62.58 612,973 +0.21(+0.34%)
Dec 05, 2011 62.45 62.61 62.34 62.37 902,513 -0.02(-0.03%)
Dec 02, 2011 61.96 62.38 61.96 62.38 539,769 +0.39(+0.64%)
Dec 01, 2011 61.89 62.10 61.85 61.99 1,438,434 +0.27(+0.44%)
Nov 30, 2011 61.69 61.86 61.57 61.72 611,823 +0.43(+0.71%)
Nov 29, 2011 61.26 61.31 61.15 61.28 334,064 +0.08(+0.13%)
Nov 28, 2011 60.89 61.22 60.78 61.20 423,519 +0.53(+0.87%)
Nov 25, 2011 60.91 61.04 60.44 60.67 105,668 +0.07(+0.12%)
Nov 23, 2011 61.11 61.35 60.54 60.60 826,405 -0.56(-0.92%)
Nov 22, 2011 61.73 61.73 61.04 61.16 562,264 -0.39(-0.64%)
Nov 21, 2011 61.80 61.90 61.56 61.56 406,447 -0.56(-0.90%)
Nov 18, 2011 62.15 62.26 62.01 62.11 407,617 +0.06(+0.09%)
Nov 17, 2011 62.51 62.51 61.98 62.06 557,916 -0.37(-0.59%)
Nov 16, 2011 62.49 62.62 62.26 62.43 1,117,145 -0.07(-0.11%)
Nov 15, 2011 62.46 62.60 62.32 62.49 742,859 -0.30(-0.47%)
Nov 14, 2011 62.69 62.93 62.69 62.79 473,032 -0.28(-0.45%)
Nov 11, 2011 62.60 63.11 62.60 63.07 251,309 +0.25(+0.40%)
Nov 10, 2011 62.69 62.94 62.61 62.82 620,113 +0.05(+0.08%)
Nov 09, 2011 63.05 63.05 62.70 62.77 926,068 -0.44(-0.70%)
Nov 08, 2011 63.11 63.23 63.11 63.22 1,274,373 +0.12(+0.19%)
Nov 07, 2011 62.99 63.10 62.94 63.10 850,246 +0.05(+0.07%)
Nov 04, 2011 63.05 63.11 63.00 63.05 381,913 +0.06(+0.09%)
Nov 03, 2011 62.52 63.01 62.52 62.99 481,342 +0.38(+0.61%)
Nov 02, 2011 62.47 62.63 62.43 62.61 393,280 +0.11(+0.18%)
Nov 01, 2011 62.43 62.87 61.90 62.50 936,909 -0.02(-0.03%)
Oct 31, 2011 62.61 62.61 62.40 62.52 466,326 -0.12(-0.19%)
Oct 28, 2011 62.39 62.65 62.39 62.64 453,439 +0.02(+0.04%)
Oct 27, 2011 62.44 62.66 62.44 62.62 861,334 +0.69(+1.11%)
Oct 26, 2011 62.01 62.01 61.79 61.93 354,712 +0.20(+0.32%)
Oct 25, 2011 61.71 61.83 61.63 61.73 959,816 +0.14(+0.23%)
Oct 24, 2011 61.26 61.60 61.20 61.59 433,471 +0.38(+0.62%)
Oct 21, 2011 61.22 61.34 61.17 61.21 541,925 +0.06(+0.10%)
Oct 20, 2011 61.56 61.56 61.12 61.15 335,595 -0.15(-0.24%)
Oct 19, 2011 61.50 61.50 61.26 61.30 557,430 -0.01(-0.01%)
Oct 18, 2011 61.12 61.38 61.01 61.30 440,160 +0.11(+0.18%)
Oct 17, 2011 61.34 61.58 61.14 61.19 279,247 +0.16(+0.27%)
Oct 14, 2011 60.95 61.09 60.90 61.03 252,396 +0.19(+0.32%)
Oct 13, 2011 60.96 60.96 60.59 60.83 594,590 +0.18(+0.29%)
Oct 12, 2011 60.42 60.79 60.40 60.66 370,795 +0.48(+0.79%)
Oct 11, 2011 60.28 60.31 60.10 60.18 507,982 -0.17(-0.28%)
Oct 10, 2011 59.63 60.41 59.63 60.35 709,157 +0.86(+1.44%)
Oct 07, 2011 59.66 59.83 59.38 59.50 1,185,667 -0.15(-0.25%)
Oct 06, 2011 59.46 59.70 59.42 59.64 407,746 +0.70(+1.19%)
Oct 05, 2011 58.47 58.94 58.47 58.94 768,793 +0.49(+0.84%)
Oct 04, 2011 58.60 58.60 58.05 58.45 1,103,254 -0.53(-0.90%)
Oct 03, 2011 59.39 59.71 58.96 58.98 3,347,039 -0.48(-0.80%)
Sep 30, 2011 59.86 59.87 59.45 59.46 535,513 -0.50(-0.83%)
Sep 29, 2011 59.94 60.00 59.46 59.95 692,886 +0.44(+0.74%)
Sep 28, 2011 59.48 59.70 59.43 59.51 485,733 +0.05(+0.09%)
Sep 27, 2011 58.76 59.46 58.76 59.46 1,418,251 +1.03(+1.77%)
Sep 26, 2011 59.18 59.18 58.41 58.43 920,013 -0.89(-1.49%)
Sep 23, 2011 60.03 60.03 59.19 59.32 1,335,276 -0.97(-1.61%)
Sep 22, 2011 60.67 60.67 60.22 60.29 620,364 -1.08(-1.76%)
Sep 21, 2011 61.50 61.59 61.06 61.36 324,730 -0.32(-0.51%)
Sep 20, 2011 61.68 61.69 61.49 61.68 412,491 +0.03(+0.05%)
Sep 19, 2011 61.72 61.77 61.49 61.65 326,133 -0.25(-0.40%)
Sep 16, 2011 61.97 61.97 61.73 61.90 459,418 +0.01(+0.02%)
Sep 15, 2011 61.68 61.90 61.58 61.89 530,862 +0.10(+0.16%)
Sep 14, 2011 62.07 62.07 61.79 61.79 383,905 -0.39(-0.63%)
Sep 13, 2011 62.10 62.20 61.89 62.18 574,195 +0.18(+0.29%)
Sep 12, 2011 61.99 62.60 61.95 62.00 821,630 -0.27(-0.43%)
Sep 09, 2011 62.55 62.71 61.90 62.27 1,377,997 -0.47(-0.75%)
Sep 08, 2011 62.63 62.78 62.63 62.74 415,685 +0.01(+0.01%)
Sep 07, 2011 62.66 62.75 62.55 62.74 427,736 +0.23(+0.37%)
Sep 06, 2011 61.96 62.62 61.96 62.51 469,292 -0.23(-0.37%)
Sep 02, 2011 62.39 62.83 62.39 62.74 684,096 +0.21(+0.34%)
Sep 01, 2011 62.73 62.73 62.48 62.52 573,682 +0.08(+0.12%)
Aug 31, 2011 62.49 62.86 62.42 62.45 843,901 +0.17(+0.27%)
Aug 30, 2011 62.03 62.32 62.03 62.28 571,370 +0.01(+0.02%)
Aug 29, 2011 61.94 62.36 61.93 62.27 322,775 +0.09(+0.14%)
Aug 26, 2011 61.90 62.31 61.71 62.18 1,315,240 +0.42(+0.67%)
Aug 25, 2011 61.64 61.99 61.57 61.76 346,428 +0.12(+0.19%)
Aug 24, 2011 62.11 62.11 61.52 61.64 487,419 -0.40(-0.64%)
Aug 23, 2011 61.78 62.06 61.78 62.04 335,300 -0.13(-0.21%)
Aug 22, 2011 62.33 62.33 62.17 62.17 214,534 -0.04(-0.06%)
Aug 19, 2011 61.93 62.24 61.93 62.21 688,889 +0.17(+0.27%)
Aug 18, 2011 62.25 62.37 61.82 62.04 514,017 -0.29(-0.46%)
Aug 17, 2011 62.08 62.35 62.02 62.33 605,105 +0.35(+0.56%)
Aug 16, 2011 61.60 61.99 61.49 61.98 1,622,265 +0.43(+0.70%)
Aug 15, 2011 60.95 61.68 60.94 61.55 651,414 +0.63(+1.04%)
Aug 12, 2011 60.77 61.12 60.72 60.91 843,224 +0.30(+0.50%)
Aug 11, 2011 60.45 61.06 60.17 60.61 1,261,775 -0.69(-1.13%)
Aug 10, 2011 60.76 61.37 60.76 61.30 500,037 +0.71(+1.17%)
Aug 09, 2011 62.11 61.18 60.11 60.59 1,853,785 -0.11(-0.18%)
Aug 08, 2011 60.82 61.38 59.51 60.70 1,532,336 -1.03(-1.67%)
Aug 05, 2011 62.16 62.39 61.64 61.73 1,564,818 -0.84(-1.34%)
Aug 04, 2011 62.94 62.95 62.52 62.57 660,075 -0.30(-0.48%)
Aug 03, 2011 62.90 62.96 62.77 62.87 1,201,036 -0.02(-0.04%)
Aug 02, 2011 62.64 62.89 62.57 62.89 971,917 +0.21(+0.33%)
Aug 01, 2011 62.42 62.72 62.21 62.68 2,468,964 +0.56(+0.89%)
Jul 29, 2011 61.79 62.16 61.78 62.13 644,692 +0.33(+0.53%)
Jul 28, 2011 61.67 61.80 61.65 61.80 470,599 +0.26(+0.43%)
Jul 27, 2011 61.57 61.66 61.53 61.53 767,645 -0.03(-0.05%)
Jul 26, 2011 61.37 61.56 61.35 61.56 634,457 +0.14(+0.23%)
Jul 25, 2011 61.39 61.43 61.30 61.42 614,993 -0.07(-0.11%)
Jul 22, 2011 61.43 61.49 61.42 61.49 306,600 +0.31(+0.51%)
Jul 21, 2011 61.16 61.32 61.15 61.18 541,524 +0.02(+0.03%)
Jul 20, 2011 61.03 61.20 61.03 61.16 572,887 +0.25(+0.41%)
Jul 19, 2011 60.94 61.02 60.82 60.91 663,037 -0.10(-0.17%)
Jul 18, 2011 61.00 61.01 60.92 61.01 478,851 -0.02(-0.04%)
Jul 15, 2011 61.06 61.06 60.97 61.03 258,633 -0.09(-0.15%)
Jul 14, 2011 61.05 61.15 60.99 61.12 498,065 +0.18(+0.30%)
Jul 13, 2011 60.86 61.01 60.86 60.94 471,405 +0.18(+0.29%)
Jul 12, 2011 60.96 60.96 60.76 60.76 686,974 -0.33(-0.54%)
Jul 11, 2011 61.15 61.16 61.05 61.09 535,936 -0.13(-0.22%)
Jul 08, 2011 61.13 61.23 61.04 61.22 666,881 +0.11(+0.17%)
Jul 07, 2011 60.97 61.11 60.97 61.11 284,088 +0.17(+0.28%)
Jul 06, 2011 61.11 61.11 60.95 60.95 474,407 -0.14(-0.23%)
Jul 05, 2011 61.12 61.17 60.85 61.09 878,185 -0.02(-0.03%)
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.