USD Emrg Mkts Bond Ishares JPM ETF (NQ: EMB )

93.38 -0.22 (-0.24%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 92.56 92.82 5,459,820 -0.03(-0.03%)
Jan 28, 2022 92.50 92.94 92.28 92.85 8,201,659 +0.29(+0.31%)
Jan 27, 2022 92.75 92.97 92.35 92.56 8,413,527 +0.52(+0.56%)
Jan 26, 2022 92.87 93.18 91.98 92.04 11,574,614 -0.48(-0.52%)
Jan 25, 2022 92.39 92.56 92.22 92.52 7,035,916 +0.14(+0.15%)
Jan 24, 2022 92.59 92.62 92.01 92.38 16,859,864 -0.63(-0.67%)
Jan 21, 2022 93.12 93.23 92.83 93.01 10,062,302 +0.49(+0.53%)
Jan 20, 2022 92.57 92.84 92.39 92.51 8,974,100 +0.33(+0.35%)
Jan 19, 2022 92.35 92.52 92.03 92.19 10,850,319 +0.62(+0.67%)
Jan 18, 2022 91.88 91.93 91.31 91.57 11,063,082 -0.85(-0.92%)
Jan 14, 2022 92.42 0 -0.82(-0.88%)
Jan 13, 2022 93.32 93.42 93.11 93.24 8,112,627 -0.32(-0.34%)
Jan 12, 2022 93.75 93.85 93.48 93.56 6,240,709 -0.19(-0.21%)
Jan 11, 2022 93.48 93.75 93.21 93.75 8,816,757 +0.19(+0.21%)
Jan 10, 2022 93.37 93.58 93.01 93.56 9,004,499 -0.32(-0.34%)
Jan 07, 2022 93.90 93.99 93.60 93.88 6,987,503 -0.18(-0.20%)
Jan 06, 2022 93.86 94.15 93.82 94.06 9,660,158 -0.09(-0.09%)
Jan 05, 2022 95.07 95.07 94.15 94.15 8,879,272 -0.91(-0.95%)
Jan 04, 2022 95.16 95.27 94.90 95.06 5,731,303 -0.05(-0.06%)
Jan 03, 2022 95.75 95.77 95.07 95.11 7,990,353 -0.95(-0.99%)
Dec 31, 2021 96.10 96.40 96.01 96.06 2,904,732 -0.12(-0.12%)
Dec 30, 2021 95.79 96.28 95.74 96.18 4,378,857 +0.44(+0.46%)
Dec 29, 2021 95.82 95.82 95.57 95.74 3,327,765 -0.10(-0.10%)
Dec 28, 2021 95.92 95.98 95.82 95.83 2,585,624 -0.09(-0.09%)
Dec 27, 2021 95.34 95.93 95.31 95.92 3,942,445 +0.35(+0.37%)
Dec 23, 2021 95.49 95.63 95.32 95.57 2,921,478 +0.14(+0.15%)
Dec 22, 2021 95.29 95.46 95.17 95.43 3,381,995 +0.11(+0.11%)
Dec 21, 2021 95.32 95.34 94.87 95.32 6,166,632 +0.28(+0.30%)
Dec 20, 2021 95.16 95.27 94.67 95.04 7,926,947 -0.51(-0.53%)
Dec 17, 2021 95.58 95.70 95.46 95.55 6,035,404 -0.17(-0.17%)
Dec 16, 2021 95.82 95.90 95.65 95.72 5,375,965 +0.35(+0.37%)
Dec 15, 2021 95.70 95.76 95.10 95.37 11,730,739 -0.56(-0.59%)
Dec 14, 2021 95.93 96.15 95.80 95.93 7,755,585 -0.25(-0.26%)
Dec 13, 2021 95.78 96.30 95.78 96.18 5,342,095 +0.39(+0.41%)
Dec 10, 2021 95.92 96.04 95.69 95.78 4,726,384 +0.02(+0.02%)
Dec 09, 2021 95.76 96.03 95.73 95.76 5,285,847 -0.06(-0.06%)
Dec 08, 2021 95.96 96.04 95.66 95.83 5,871,084 -0.14(-0.15%)
Dec 07, 2021 95.86 96.06 95.61 95.97 6,495,290 +0.51(+0.53%)
Dec 06, 2021 95.48 95.61 95.35 95.46 5,786,381 +0.09(+0.09%)
Dec 03, 2021 95.15 95.56 94.85 95.37 6,336,534 +0.12(+0.13%)
Dec 02, 2021 94.68 95.29 94.68 95.25 7,312,748 +0.56(+0.59%)
Dec 01, 2021 94.60 94.86 94.47 94.68 12,618,971 +0.66(+0.70%)
Nov 30, 2021 94.05 94.47 93.89 94.03 9,472,387 -0.02(-0.02%)
Nov 29, 2021 93.49 94.13 93.49 94.05 9,728,085 +0.80(+0.86%)
Nov 26, 2021 93.62 93.91 92.88 93.24 8,599,603 -1.05(-1.11%)
Nov 24, 2021 94.26 94.35 94.09 94.29 7,018,869 +0.15(+0.16%)
Nov 23, 2021 94.44 94.55 94.07 94.14 9,062,992 -0.59(-0.63%)
Nov 22, 2021 95.49 95.63 94.69 94.74 7,235,559 -0.99(-1.03%)
Nov 19, 2021 95.78 95.86 95.68 95.73 7,913,720 -0.03(-0.03%)
Nov 18, 2021 95.47 95.79 95.43 95.75 7,256,082 +0.25(+0.26%)
Nov 17, 2021 95.40 95.52 95.21 95.51 5,026,093 +0.10(+0.11%)
Nov 16, 2021 95.60 95.76 95.39 95.40 4,217,176 -0.22(-0.23%)
Nov 15, 2021 95.81 96.03 95.53 95.62 4,752,221 -0.25(-0.26%)
Nov 12, 2021 95.98 96.00 95.72 95.87 5,117,472 +0.25(+0.26%)
Nov 11, 2021 95.80 95.97 95.61 95.63 5,126,441 +0.00(+0.00%)
Nov 10, 2021 96.71 95.51 95.63 14,282,981 -1.42(-1.46%)
Nov 09, 2021 97.06 97.19 96.78 97.05 4,258,041 +0.17(+0.18%)
Nov 08, 2021 96.89 96.99 96.81 96.87 6,715,228 -0.09(-0.09%)
Nov 05, 2021 96.54 97.02 96.24 96.96 10,007,469 +0.73(+0.75%)
Nov 04, 2021 95.87 96.29 95.77 96.23 7,360,332 +0.69(+0.72%)
Nov 03, 2021 95.61 95.81 95.31 95.54 6,203,385 -0.15(-0.16%)
Nov 02, 2021 95.83 95.90 95.58 95.69 3,995,758 +0.12(+0.13%)
Nov 01, 2021 95.61 95.52 95.47 95.57 10,491,498 -0.26(-0.28%)
Oct 29, 2021 95.92 96.06 95.71 95.83 7,513,851 -0.32(-0.34%)
Oct 28, 2021 96.17 96.15 7,464,980 -0.18(-0.19%)
Oct 27, 2021 96.09 96.54 95.98 96.34 8,770,217 +0.57(+0.59%)
Oct 26, 2021 95.75 95.77 4,061,206 +0.20(+0.21%)
Oct 25, 2021 95.46 95.63 95.57 5,289,574 +0.07(+0.07%)
Oct 22, 2021 95.33 95.51 95.17 95.50 7,154,998 +0.38(+0.39%)
Oct 21, 2021 95.41 95.44 95.08 95.13 9,270,069 -0.41(-0.43%)
Oct 20, 2021 95.43 95.65 95.40 95.54 4,894,154 +0.05(+0.05%)
Oct 19, 2021 95.58 95.71 95.45 95.48 6,829,277 -0.07(-0.07%)
Oct 18, 2021 95.57 95.71 95.36 95.55 7,292,576 -0.31(-0.33%)
Oct 15, 2021 95.82 95.96 95.64 95.87 7,148,182 -0.11(-0.12%)
Oct 14, 2021 95.88 96.06 95.80 95.98 7,475,597 +0.41(+0.43%)
Oct 13, 2021 95.09 95.61 95.09 95.57 7,264,037 +0.60(+0.63%)
Oct 12, 2021 94.81 94.99 94.76 94.97 6,223,542 +0.31(+0.32%)
Oct 11, 2021 94.81 94.98 94.63 94.66 2,290,520 -0.26(-0.28%)
Oct 08, 2021 95.22 95.22 94.90 94.93 4,775,830 -0.24(-0.25%)
Oct 07, 2021 95.34 95.47 95.13 95.16 6,462,439 +0.10(+0.11%)
Oct 06, 2021 94.98 95.15 94.72 95.06 10,488,946 -0.20(-0.21%)
Oct 05, 2021 95.34 95.34 95.09 95.26 7,724,831 +0.06(+0.06%)
Oct 04, 2021 95.49 95.64 95.13 95.20 13,256,373 -0.46(-0.48%)
Oct 01, 2021 95.70 95.82 95.36 95.66 9,753,824 -0.02(-0.02%)
Sep 30, 2021 95.93 95.95 95.66 95.68 6,768,808 -0.02(-0.02%)
Sep 29, 2021 95.63 96.04 95.62 95.70 6,945,488 +0.09(+0.09%)
Sep 28, 2021 95.75 95.80 95.55 95.61 6,951,982 -0.55(-0.57%)
Sep 27, 2021 96.19 96.27 95.98 96.16 6,432,683 -0.29(-0.30%)
Sep 24, 2021 96.73 96.76 96.33 96.44 6,827,999 -0.40(-0.41%)
Sep 23, 2021 97.51 97.51 96.75 96.84 9,690,315 -0.75(-0.77%)
Sep 22, 2021 97.53 97.78 97.43 97.59 5,738,362 +0.06(+0.06%)
Sep 21, 2021 97.74 97.74 97.45 97.53 4,167,446 +0.18(+0.19%)
Sep 20, 2021 97.55 97.69 97.20 97.35 9,261,591 -0.45(-0.46%)
Sep 17, 2021 97.97 97.98 97.80 97.80 5,248,349 -0.32(-0.33%)
Sep 16, 2021 98.03 98.25 98.03 98.12 4,767,861 -0.33(-0.34%)
Sep 15, 2021 98.28 98.46 98.28 98.45 2,402,290 -0.02(-0.02%)
Sep 14, 2021 98.46 98.62 98.38 98.47 2,427,276 +0.19(+0.19%)
Sep 13, 2021 98.06 98.37 98.06 98.28 3,873,334 +0.13(+0.13%)
Sep 10, 2021 98.38 98.41 98.09 98.15 3,607,186 -0.30(-0.31%)
Sep 09, 2021 98.20 98.57 98.15 98.45 5,032,750 +0.16(+0.16%)
Sep 08, 2021 98.23 98.36 98.15 98.30 3,728,133 +0.17(+0.18%)
Sep 07, 2021 98.31 98.32 98.12 98.12 4,024,925 -0.27(-0.27%)
Sep 03, 2021 98.38 98.51 98.33 98.39 5,146,652 -0.24(-0.25%)
Sep 02, 2021 98.51 98.71 98.44 98.64 4,316,821 +0.19(+0.19%)
Sep 01, 2021 98.43 98.50 98.31 98.44 6,621,965 +0.17(+0.18%)
Aug 31, 2021 98.39 98.49 98.19 98.27 7,221,705 +0.03(+0.04%)
Aug 30, 2021 97.88 98.25 97.88 98.24 2,568,912 +0.26(+0.27%)
Aug 27, 2021 97.50 98.01 97.38 97.98 5,728,134 +0.62(+0.64%)
Aug 26, 2021 97.44 97.48 97.28 97.35 2,909,680 -0.16(-0.16%)
Aug 25, 2021 97.67 97.67 97.46 97.51 1,943,191 -0.07(-0.07%)
Aug 24, 2021 97.52 97.62 97.41 97.58 2,301,698 +0.06(+0.06%)
Aug 23, 2021 97.31 97.54 97.21 97.52 3,813,891 +0.39(+0.40%)
Aug 20, 2021 97.30 97.35 97.10 97.13 5,114,504 -0.16(-0.17%)
Aug 19, 2021 97.15 97.31 97.08 97.29 2,110,441 +0.10(+0.10%)
Aug 18, 2021 97.27 97.35 97.11 97.20 2,725,798 -0.08(-0.08%)
Aug 17, 2021 97.14 97.30 97.14 97.28 3,698,629 -0.09(-0.09%)
Aug 16, 2021 97.29 97.42 97.25 97.36 2,422,830 +0.02(+0.02%)
Aug 13, 2021 97.02 97.38 96.92 97.34 4,173,579 +0.46(+0.47%)
Aug 12, 2021 96.71 96.92 96.65 96.89 2,719,110 +0.13(+0.13%)
Aug 11, 2021 96.78 96.93 96.60 96.76 4,724,699 +0.06(+0.06%)
Aug 10, 2021 96.89 96.91 96.63 96.69 3,267,920 -0.02(-0.02%)
Aug 09, 2021 96.98 97.09 96.69 96.71 5,673,893 -0.32(-0.33%)
Aug 06, 2021 97.24 97.30 97.00 97.03 7,405,115 -0.52(-0.53%)
Aug 05, 2021 97.57 97.62 97.45 97.55 1,979,956 -0.06(-0.06%)
Aug 04, 2021 97.76 97.80 97.33 97.61 4,226,700 +0.04(+0.04%)
Aug 03, 2021 97.63 97.63 97.45 97.57 3,462,913 +0.04(+0.04%)
Aug 02, 2021 97.66 97.71 97.35 97.53 7,669,124 +0.13(+0.13%)
Jul 30, 2021 97.09 97.47 97.05 97.40 7,827,167 +0.28(+0.29%)
Jul 29, 2021 97.06 97.18 97.03 97.12 3,483,436 +0.06(+0.07%)
Jul 28, 2021 96.72 97.07 96.64 97.05 4,365,527 +0.24(+0.25%)
Jul 27, 2021 97.16 97.16 96.67 96.81 5,002,225 -0.26(-0.27%)
Jul 26, 2021 97.19 97.31 97.03 97.07 3,814,917 -0.27(-0.28%)
Jul 23, 2021 97.09 97.37 97.08 97.34 2,925,654 +0.01(+0.01%)
Jul 22, 2021 97.15 97.36 97.10 97.33 3,326,440 +0.22(+0.22%)
Jul 21, 2021 97.13 97.20 96.96 97.11 4,806,463 -0.37(-0.38%)
Jul 20, 2021 97.47 97.56 97.29 97.48 6,057,900 +0.27(+0.28%)
Jul 19, 2021 97.31 97.41 97.14 97.22 5,613,523 +0.02(+0.02%)
Jul 16, 2021 97.32 97.37 97.19 97.20 3,117,088 -0.13(-0.13%)
Jul 15, 2021 97.17 97.40 97.07 97.33 4,867,671 +0.30(+0.31%)
Jul 14, 2021 96.98 97.09 96.90 97.03 3,888,161 +0.41(+0.43%)
Jul 13, 2021 96.90 97.05 96.55 96.61 6,000,246 -0.35(-0.36%)
Jul 12, 2021 96.99 97.03 96.82 96.96 3,790,504 +0.06(+0.06%)
Jul 09, 2021 96.92 96.99 96.80 96.90 3,919,470 -0.03(-0.03%)
Jul 08, 2021 96.92 97.09 96.80 96.92 4,330,646 -0.20(-0.20%)
Jul 07, 2021 97.15 97.19 96.97 97.12 4,169,850 +0.14(+0.14%)
Jul 06, 2021 96.59 96.99 96.59 96.98 5,555,571 +0.11(+0.12%)
Jul 02, 2021 96.57 96.95 96.56 96.87 4,246,762 +0.11(+0.12%)
Jul 01, 2021 96.77 96.82 96.61 96.76 6,657,013 -0.10(-0.10%)
Jun 30, 2021 96.63 97.01 96.63 96.86 11,292,499 +0.13(+0.13%)
Jun 29, 2021 96.56 96.73 96.53 96.73 3,641,820 -0.03(-0.03%)
Jun 28, 2021 96.70 96.81 96.60 96.75 3,616,585 +0.18(+0.19%)
Jun 25, 2021 96.94 96.94 96.43 96.57 4,311,180 -0.16(-0.17%)
Jun 24, 2021 96.70 96.80 96.66 96.74 2,907,646 +0.03(+0.04%)
Jun 23, 2021 96.65 96.76 96.54 96.70 2,435,470 +0.11(+0.12%)
Jun 22, 2021 96.37 96.62 96.23 96.59 3,401,787 -0.04(-0.04%)
Jun 21, 2021 96.53 96.75 96.43 96.63 3,456,912 -0.06(-0.06%)
Jun 18, 2021 96.62 97.02 96.58 96.69 7,680,639 +0.28(+0.29%)
Jun 17, 2021 96.40 96.70 96.25 96.42 6,081,760 +0.38(+0.39%)
Jun 16, 2021 96.77 96.93 95.60 96.04 7,447,941 -0.83(-0.85%)
Jun 15, 2021 96.51 96.93 96.39 96.87 8,983,852 +0.22(+0.22%)
Jun 14, 2021 97.08 97.09 96.57 96.65 5,430,891 -0.59(-0.60%)
Jun 11, 2021 97.32 97.33 97.10 97.24 2,440,995 +0.11(+0.12%)
Jun 10, 2021 96.75 97.15 96.51 97.12 4,167,119 +0.15(+0.15%)
Jun 09, 2021 97.10 97.16 96.93 96.98 4,466,960 +0.34(+0.36%)
Jun 08, 2021 96.68 96.74 96.58 96.63 4,525,002 +0.38(+0.39%)
Jun 07, 2021 96.34 96.37 96.25 96.25 1,805,233 -0.22(-0.22%)
Jun 04, 2021 96.12 96.56 96.08 96.47 3,047,482 +0.64(+0.67%)
Jun 03, 2021 96.06 96.06 95.81 95.83 3,827,419 -0.47(-0.49%)
Jun 02, 2021 96.38 96.38 96.17 96.31 3,167,773 +0.15(+0.15%)
Jun 01, 2021 96.14 96.42 95.97 96.16 2,248,461 +0.13(+0.13%)
May 28, 2021 95.97 96.24 95.90 96.03 4,028,647 +0.20(+0.21%)
May 27, 2021 95.55 95.89 95.55 95.83 3,190,410 -0.18(-0.19%)
May 26, 2021 96.15 96.15 95.94 96.01 2,330,465 -0.01(-0.01%)
May 25, 2021 95.62 96.03 95.62 96.02 2,962,581 +0.46(+0.49%)
May 24, 2021 95.53 95.76 95.48 95.56 1,966,217 +0.10(+0.11%)
May 21, 2021 95.65 95.70 95.40 95.46 2,078,179 -0.19(-0.20%)
May 20, 2021 95.34 95.71 95.28 95.65 3,351,159 +0.66(+0.70%)
May 19, 2021 95.13 95.32 94.86 94.98 4,416,618 -0.45(-0.47%)
May 18, 2021 95.59 95.59 95.42 95.43 2,233,880 -0.01(-0.01%)
May 17, 2021 95.40 95.45 95.30 95.44 1,740,628 -0.05(-0.05%)
May 14, 2021 95.48 95.59 95.34 95.49 4,346,703 +0.50(+0.52%)
May 13, 2021 94.68 95.09 94.52 94.99 4,115,578 +0.49(+0.52%)
May 12, 2021 94.95 95.03 94.47 94.50 6,197,804 -0.87(-0.91%)
May 11, 2021 95.22 95.40 95.12 95.37 2,970,778 -0.22(-0.23%)
May 10, 2021 95.72 95.80 95.52 95.59 3,154,677 -0.21(-0.22%)
May 07, 2021 95.79 95.98 95.62 95.81 5,828,264 +0.43(+0.45%)
May 06, 2021 95.22 95.47 95.18 95.38 2,926,687 +0.18(+0.19%)
May 05, 2021 94.97 95.22 94.97 95.20 2,372,101 +0.13(+0.14%)
May 04, 2021 94.97 95.19 94.83 95.07 4,938,790 +0.09(+0.09%)
May 03, 2021 95.10 95.34 94.88 94.98 3,795,636 -0.13(-0.14%)
Apr 30, 2021 94.86 95.13 94.79 95.11 4,413,600 +0.27(+0.29%)
Apr 29, 2021 94.77 94.85 94.47 94.84 3,863,380 +0.11(+0.12%)
Apr 28, 2021 94.40 94.84 94.31 94.73 4,757,626 +0.32(+0.34%)
Apr 27, 2021 94.78 94.79 94.33 94.41 3,839,585 -0.51(-0.54%)
Apr 26, 2021 94.72 95.23 94.72 94.93 3,208,816 -0.44(-0.46%)
Apr 23, 2021 95.19 95.37 95.07 95.36 2,261,134 +0.16(+0.17%)
Apr 22, 2021 95.17 95.26 95.05 95.20 1,814,010 +0.15(+0.15%)
Apr 21, 2021 94.85 95.11 94.82 95.05 1,951,375 +0.18(+0.19%)
Apr 20, 2021 94.99 94.99 94.81 94.88 2,946,243 -0.24(-0.25%)
Apr 19, 2021 95.15 95.20 95.00 95.11 3,685,234 -0.07(-0.07%)
Apr 16, 2021 95.29 95.29 95.06 95.18 3,897,831 -0.31(-0.32%)
Apr 15, 2021 94.88 95.61 94.80 95.49 8,103,620 +1.15(+1.22%)
Apr 14, 2021 94.38 94.46 94.26 94.34 3,785,611 -0.09(-0.09%)
Apr 13, 2021 93.90 94.45 93.83 94.43 3,821,434 +0.50(+0.53%)
Apr 12, 2021 94.07 94.07 93.85 93.93 3,203,021 +0.15(+0.16%)
Apr 09, 2021 93.75 93.83 93.57 93.78 6,384,717 -0.26(-0.27%)
Apr 08, 2021 93.74 94.04 93.71 94.04 3,612,294 +0.54(+0.58%)
Apr 07, 2021 93.65 93.93 93.42 93.50 3,732,087 -0.33(-0.35%)
Apr 06, 2021 93.69 93.93 93.53 93.82 4,430,092 +0.32(+0.34%)
Apr 05, 2021 93.12 93.51 93.12 93.51 3,662,783 -0.11(-0.12%)
Apr 01, 2021 93.31 93.66 93.16 93.62 9,025,726 +0.73(+0.79%)
Mar 31, 2021 92.62 93.19 92.62 92.88 10,363,392 +0.12(+0.13%)
Mar 30, 2021 92.34 92.78 92.23 92.76 7,102,451 +0.04(+0.05%)
Mar 29, 2021 92.98 93.16 92.64 92.72 8,650,696 -0.49(-0.52%)
Mar 26, 2021 93.10 93.21 92.93 93.21 2,341,531 +0.03(+0.04%)
Mar 25, 2021 93.22 93.31 92.89 93.17 4,525,397 -0.14(-0.15%)
Mar 24, 2021 93.36 93.48 93.07 93.31 5,005,988 +0.20(+0.22%)
Mar 23, 2021 93.50 93.50 93.08 93.10 5,460,735 -0.33(-0.36%)
Mar 22, 2021 92.98 93.62 92.87 93.44 5,410,292 +0.20(+0.22%)
Mar 19, 2021 93.03 93.36 92.78 93.23 5,570,441 +0.27(+0.29%)
Mar 18, 2021 93.02 93.48 92.74 92.96 8,836,864 -1.28(-1.36%)
Mar 17, 2021 93.06 94.83 92.71 94.24 11,531,601 +0.78(+0.84%)
Mar 16, 2021 93.51 93.72 93.33 93.45 5,063,208 +0.32(+0.35%)
Mar 15, 2021 92.85 93.15 92.60 93.13 4,547,415 +0.61(+0.65%)
Mar 12, 2021 92.89 92.90 92.38 92.52 7,017,443 -1.18(-1.26%)
Mar 11, 2021 93.65 93.82 93.16 93.70 8,199,083 +0.69(+0.74%)
Mar 10, 2021 92.37 93.07 92.24 93.01 6,693,868 +0.90(+0.97%)
Mar 09, 2021 92.00 92.34 91.98 92.11 9,607,820 +1.07(+1.18%)
Mar 08, 2021 92.17 92.17 91.02 91.04 11,599,567 -1.60(-1.73%)
Mar 05, 2021 92.78 92.78 92.30 92.64 14,311,064 -0.02(-0.02%)
Mar 04, 2021 93.45 93.62 92.62 92.66 10,187,310 -0.80(-0.86%)
Mar 03, 2021 93.81 93.81 93.45 93.46 6,061,996 -0.56(-0.60%)
Mar 02, 2021 94.00 94.28 93.89 94.03 6,872,025 -0.06(-0.06%)
Mar 01, 2021 94.03 94.31 93.90 94.09 5,876,995 +0.52(+0.56%)
Feb 26, 2021 93.61 93.64 93.15 93.56 9,478,302 +0.42(+0.45%)
Feb 25, 2021 94.16 94.33 92.89 93.15 11,547,265 -1.69(-1.78%)
Feb 24, 2021 93.96 95.00 93.96 94.84 6,374,180 +0.14(+0.15%)
Feb 23, 2021 94.45 94.73 94.22 94.70 8,439,307 +0.11(+0.12%)
Feb 22, 2021 94.64 94.83 94.46 94.58 5,919,770 -0.65(-0.68%)
Feb 19, 2021 95.65 95.69 95.22 95.23 5,320,262 -0.51(-0.53%)
Feb 18, 2021 95.77 95.81 95.51 95.74 3,119,226 -0.10(-0.11%)
Feb 17, 2021 95.32 95.89 95.32 95.84 7,133,415 +0.53(+0.55%)
Feb 16, 2021 96.25 96.26 95.30 95.32 9,993,553 -1.18(-1.22%)
Feb 12, 2021 96.82 96.82 96.44 96.50 7,672,463 -0.54(-0.55%)
Feb 11, 2021 97.11 97.22 96.93 97.03 3,959,021 +0.06(+0.06%)
Feb 10, 2021 96.99 97.02 96.87 96.97 2,333,599 +0.20(+0.20%)
Feb 09, 2021 97.07 97.07 96.77 96.78 3,225,009 -0.35(-0.36%)
Feb 08, 2021 96.98 97.14 96.83 97.13 6,060,406 +0.00(+0.00%)
Feb 05, 2021 97.31 97.33 97.05 97.13 3,923,901 +0.11(+0.11%)
Feb 04, 2021 96.78 97.08 96.63 97.02 3,736,624 +0.28(+0.29%)
Feb 03, 2021 96.99 96.99 96.74 96.74 3,324,505 -0.25(-0.25%)
Feb 02, 2021 96.91 97.06 96.86 96.98 7,006,884 +0.00(+0.00%)
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.