Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USD Emrg Mkts Bond Ishares JPM ETF
(NQ:
EMB
)
89.28
-0.11 (-0.12%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
86.90
86.96
86.80
86.84
6,278,203
+0.30(+0.34%)
Feb 28, 2024
86.46
86.60
86.38
86.54
6,499,481
+0.18(+0.20%)
Feb 27, 2024
86.45
86.49
86.26
86.37
5,748,230
-0.08(-0.09%)
Feb 26, 2024
86.85
86.94
86.43
86.45
6,518,815
-0.25(-0.28%)
Feb 23, 2024
86.38
86.81
86.37
86.69
6,293,406
+0.48(+0.56%)
Feb 22, 2024
85.86
86.28
85.86
86.21
6,211,024
+0.54(+0.63%)
Feb 21, 2024
85.92
86.01
85.57
85.67
5,870,449
-0.07(-0.08%)
Feb 20, 2024
85.72
85.91
85.71
85.74
3,874,222
-0.01(-0.01%)
Feb 16, 2024
85.78
85.99
85.70
85.75
6,315,725
-0.59(-0.68%)
Feb 15, 2024
86.13
86.34
85.95
86.34
7,251,301
+0.70(+0.82%)
Feb 14, 2024
85.34
85.74
85.32
85.64
5,022,290
+0.58(+0.68%)
Feb 13, 2024
85.34
85.45
84.98
85.06
11,135,923
-1.06(-1.23%)
Feb 12, 2024
86.10
86.25
86.04
86.12
3,790,942
+0.08(+0.09%)
Feb 09, 2024
85.79
86.04
85.74
86.04
3,751,366
+0.03(+0.03%)
Feb 08, 2024
86.01
86.17
85.97
86.01
5,253,306
-0.11(-0.13%)
Feb 07, 2024
86.18
86.31
86.00
86.12
6,558,913
-0.12(-0.14%)
Feb 06, 2024
85.84
86.36
85.74
86.24
6,523,434
+0.78(+0.91%)
Feb 05, 2024
85.76
85.82
85.34
85.46
9,303,548
-0.73(-0.84%)
Feb 02, 2024
86.14
86.38
86.01
86.19
8,348,772
-0.70(-0.80%)
Feb 01, 2024
86.64
87.05
86.52
86.89
11,352,614
+0.73(+0.84%)
Jan 31, 2024
86.36
86.70
86.00
86.16
7,996,042
-0.16(-0.18%)
Jan 30, 2024
86.13
86.33
85.91
86.32
4,205,399
+0.20(+0.23%)
Jan 29, 2024
86.00
86.20
85.57
86.12
5,042,411
+0.32(+0.38%)
Jan 26, 2024
85.63
85.85
85.48
85.80
3,773,864
+0.13(+0.15%)
Jan 25, 2024
85.38
85.67
85.35
85.67
6,606,229
+0.61(+0.71%)
Jan 24, 2024
85.51
85.67
84.98
85.07
6,303,055
-0.24(-0.28%)
Jan 23, 2024
85.39
86.15
84.99
85.30
8,057,694
-0.44(-0.51%)
Jan 22, 2024
85.72
85.88
85.51
85.74
7,737,383
+0.06(+0.07%)
Jan 19, 2024
85.59
85.68
85.29
85.68
6,400,483
+0.04(+0.05%)
Jan 18, 2024
85.70
85.84
85.40
85.64
5,917,796
+0.09(+0.10%)
Jan 17, 2024
85.59
85.64
85.33
85.56
7,361,842
-0.32(-0.38%)
Jan 16, 2024
86.47
86.33
85.75
85.88
5,004,470
-0.80(-0.93%)
Jan 12, 2024
86.62
86.94
86.56
86.68
7,845,891
+0.16(+0.18%)
Jan 11, 2024
86.07
86.57
85.81
86.52
7,900,106
+0.77(+0.90%)
Jan 10, 2024
85.67
85.85
85.58
85.75
5,729,374
+0.61(+0.71%)
Jan 09, 2024
85.03
85.37
85.03
85.14
8,114,420
-0.33(-0.39%)
Jan 08, 2024
85.17
85.68
85.17
85.48
6,513,229
+0.11(+0.13%)
Jan 05, 2024
85.18
86.14
85.14
85.37
9,981,163
-0.26(-0.31%)
Jan 04, 2024
85.47
85.79
85.47
85.63
6,388,550
-0.39(-0.46%)
Jan 03, 2024
85.70
86.07
85.40
86.03
12,346,753
-0.33(-0.39%)
Jan 02, 2024
86.91
86.94
86.27
86.36
11,788,239
-0.86(-0.99%)
Dec 29, 2023
87.37
87.59
87.20
87.22
3,895,985
-0.36(-0.41%)
Dec 28, 2023
87.57
87.74
87.41
87.58
2,757,163
-0.24(-0.28%)
Dec 27, 2023
87.63
87.88
87.50
87.83
3,397,339
+0.31(+0.36%)
Dec 26, 2023
87.11
87.51
87.07
87.51
2,701,887
+0.31(+0.36%)
Dec 22, 2023
87.34
87.47
87.10
87.20
1,829,578
-0.12(-0.13%)
Dec 21, 2023
87.53
87.63
87.11
87.32
2,810,532
+0.16(+0.18%)
Dec 20, 2023
87.18
87.33
87.12
87.16
3,091,425
+0.01(+0.01%)
Dec 19, 2023
86.98
87.29
86.95
87.15
4,888,691
+0.22(+0.25%)
Dec 18, 2023
87.00
87.10
86.76
86.94
6,493,693
+0.02(+0.02%)
Dec 15, 2023
86.94
87.15
86.76
86.92
5,254,722
-0.12(-0.14%)
Dec 14, 2023
86.90
87.22
86.78
87.03
9,549,754
+0.90(+1.04%)
Dec 13, 2023
84.87
86.14
84.77
86.14
14,076,127
+1.40(+1.66%)
Dec 12, 2023
84.59
84.80
84.34
84.73
8,251,677
+0.18(+0.21%)
Dec 11, 2023
84.54
84.66
84.25
84.56
5,636,517
-0.14(-0.16%)
Dec 08, 2023
84.52
84.77
84.46
84.70
7,460,539
-0.29(-0.34%)
Dec 07, 2023
84.91
85.25
84.91
84.99
5,746,866
-0.09(-0.10%)
Dec 06, 2023
85.11
85.15
84.79
85.08
8,210,838
+0.47(+0.55%)
Dec 05, 2023
84.44
84.74
84.30
84.61
5,760,479
+0.49(+0.58%)
Dec 04, 2023
84.05
84.17
83.81
84.12
6,537,398
-0.59(-0.69%)
Dec 01, 2023
83.39
84.71
83.27
84.71
12,961,469
+1.28(+1.53%)
Nov 30, 2023
83.83
83.85
83.20
83.43
9,099,451
-0.59(-0.71%)
Nov 29, 2023
83.75
84.02
83.62
84.02
7,824,043
+0.66(+0.79%)
Nov 28, 2023
82.78
83.39
82.64
83.36
16,485,900
+0.43(+0.52%)
Nov 27, 2023
82.57
82.97
82.43
82.93
5,307,762
+0.36(+0.44%)
Nov 24, 2023
82.58
82.66
82.46
82.57
1,870,043
-0.17(-0.20%)
Nov 22, 2023
82.48
82.74
82.21
82.74
8,432,251
+0.41(+0.50%)
Nov 21, 2023
82.37
82.51
82.12
82.33
4,927,939
+0.00(+0.00%)
Nov 20, 2023
81.68
82.42
81.61
82.33
5,735,695
+0.52(+0.63%)
Nov 17, 2023
81.72
81.91
81.58
81.81
6,330,963
+0.26(+0.32%)
Nov 16, 2023
81.22
81.65
81.22
81.55
6,403,771
+0.67(+0.83%)
Nov 15, 2023
81.18
81.27
80.82
80.88
5,156,585
-0.51(-0.62%)
Nov 14, 2023
81.07
81.47
81.02
81.38
11,768,098
+1.39(+1.74%)
Nov 13, 2023
79.87
80.15
79.67
80.00
5,641,032
-0.43(-0.53%)
Nov 10, 2023
80.33
80.45
80.13
80.42
5,410,932
+0.35(+0.44%)
Nov 09, 2023
80.65
80.73
79.95
80.07
6,270,486
-0.83(-1.02%)
Nov 08, 2023
80.71
80.92
80.70
80.90
4,816,340
+0.16(+0.19%)
Nov 07, 2023
80.58
80.88
80.53
80.74
6,120,708
+0.27(+0.34%)
Nov 06, 2023
80.83
80.88
80.41
80.47
7,933,608
-0.67(-0.83%)
Nov 03, 2023
81.17
81.49
81.06
81.14
9,320,353
+0.79(+0.98%)
Nov 02, 2023
80.26
80.59
80.15
80.36
9,484,258
+0.80(+1.00%)
Nov 01, 2023
78.66
79.60
78.58
79.56
13,178,321
+1.03(+1.31%)
Oct 31, 2023
78.62
78.84
78.51
78.53
5,551,325
-0.02(-0.02%)
Oct 30, 2023
78.38
78.61
78.28
78.55
4,887,401
+0.20(+0.26%)
Oct 27, 2023
78.34
78.42
78.13
78.34
3,670,211
+0.04(+0.05%)
Oct 26, 2023
78.15
78.42
78.01
78.30
5,438,851
+0.31(+0.40%)
Oct 25, 2023
78.27
78.31
77.90
77.99
5,388,123
-0.59(-0.75%)
Oct 24, 2023
78.23
78.61
78.07
78.58
5,179,104
+0.62(+0.79%)
Oct 23, 2023
77.40
78.27
77.25
77.97
6,695,506
+0.44(+0.57%)
Oct 20, 2023
77.56
77.66
77.38
77.52
7,086,001
+0.43(+0.55%)
Oct 19, 2023
77.55
78.01
77.09
77.10
10,092,807
-0.57(-0.73%)
Oct 18, 2023
77.83
77.93
77.48
77.67
7,125,443
-0.50(-0.64%)
Oct 17, 2023
77.98
78.32
77.93
78.17
4,472,034
-0.38(-0.48%)
Oct 16, 2023
78.40
78.64
78.42
78.55
4,874,071
-0.09(-0.11%)
Oct 13, 2023
78.95
79.08
78.52
78.63
6,384,423
+0.22(+0.28%)
Oct 12, 2023
79.07
79.07
78.28
78.41
6,282,246
-0.83(-1.05%)
Oct 11, 2023
79.17
79.24
78.83
79.24
6,510,753
+0.64(+0.81%)
Oct 10, 2023
78.39
79.09
78.30
78.60
8,886,426
+0.13(+0.16%)
Oct 09, 2023
77.98
78.50
77.73
78.48
3,554,404
+0.39(+0.50%)
Oct 06, 2023
77.41
78.24
77.22
78.09
7,375,384
+0.03(+0.04%)
Oct 05, 2023
78.33
78.38
77.94
78.06
4,663,053
-0.03(-0.04%)
Oct 04, 2023
78.05
78.19
77.69
78.09
8,516,009
+0.37(+0.47%)
Oct 03, 2023
78.36
78.49
77.59
77.72
8,395,676
-0.88(-1.12%)
Oct 02, 2023
79.14
79.20
78.58
78.60
9,380,582
-0.87(-1.09%)
Sep 29, 2023
80.02
80.06
79.37
79.47
7,235,543
-0.09(-0.11%)
Sep 28, 2023
79.00
79.57
78.82
79.56
9,480,643
+0.18(+0.23%)
Sep 27, 2023
80.02
80.11
79.27
79.37
8,701,126
-0.34(-0.43%)
Sep 26, 2023
80.19
80.24
79.63
79.72
13,008,856
-0.53(-0.67%)
Sep 25, 2023
80.39
80.29
80.22
80.25
5,434,877
-0.46(-0.57%)
Sep 22, 2023
80.66
80.92
80.61
80.71
5,117,319
+0.33(+0.41%)
Sep 21, 2023
80.65
80.68
80.26
80.39
10,113,686
-0.82(-1.01%)
Sep 20, 2023
81.52
81.73
81.20
81.20
5,617,749
-0.07(-0.08%)
Sep 19, 2023
81.29
81.36
81.19
81.27
3,377,011
-0.10(-0.12%)
Sep 18, 2023
81.27
81.43
81.23
81.37
2,600,150
+0.05(+0.06%)
Sep 15, 2023
81.51
81.52
81.31
81.32
5,395,645
-0.27(-0.33%)
Sep 14, 2023
81.72
81.84
81.55
81.59
5,882,809
+0.03(+0.04%)
Sep 13, 2023
81.51
81.66
81.34
81.56
3,510,327
+0.05(+0.06%)
Sep 12, 2023
81.41
81.54
81.32
81.51
2,819,817
+0.06(+0.07%)
Sep 11, 2023
81.35
81.47
81.30
81.46
3,025,532
-0.13(-0.15%)
Sep 08, 2023
81.71
81.88
81.47
81.58
3,704,864
+0.07(+0.08%)
Sep 07, 2023
81.22
81.52
81.17
81.51
3,901,027
+0.43(+0.53%)
Sep 06, 2023
81.20
81.32
80.96
81.08
5,216,029
-0.13(-0.15%)
Sep 05, 2023
81.71
81.74
81.18
81.20
5,249,612
-0.80(-0.97%)
Sep 01, 2023
82.37
82.41
81.68
82.00
5,414,451
-0.20(-0.25%)
Aug 31, 2023
82.17
82.33
82.16
82.21
4,092,944
-0.08(-0.09%)
Aug 30, 2023
82.29
82.46
82.21
82.28
4,125,875
-0.22(-0.27%)
Aug 29, 2023
81.64
82.52
81.63
82.50
5,891,371
+0.84(+1.03%)
Aug 28, 2023
81.61
81.75
81.52
81.66
3,445,540
+0.26(+0.32%)
Aug 25, 2023
81.33
81.66
81.14
81.40
4,879,708
+0.12(+0.15%)
Aug 24, 2023
81.70
81.70
81.24
81.28
5,290,455
-0.56(-0.68%)
Aug 23, 2023
81.16
81.83
81.12
81.83
5,530,448
+1.29(+1.61%)
Aug 22, 2023
80.53
80.63
80.42
80.54
5,856,754
+0.22(+0.27%)
Aug 21, 2023
80.64
80.64
80.20
80.32
5,589,937
-0.40(-0.50%)
Aug 18, 2023
80.66
80.94
80.60
80.72
4,378,542
-0.02(-0.02%)
Aug 17, 2023
80.76
80.85
80.57
80.74
6,499,968
-0.07(-0.08%)
Aug 16, 2023
81.12
81.21
80.80
80.81
7,189,179
-0.15(-0.19%)
Aug 15, 2023
81.26
81.30
80.95
80.96
9,287,778
-0.69(-0.85%)
Aug 14, 2023
81.89
81.90
81.61
81.65
4,529,234
-0.66(-0.80%)
Aug 11, 2023
82.52
82.61
82.26
82.31
5,162,156
-0.19(-0.23%)
Aug 10, 2023
82.87
83.17
82.50
82.50
4,409,806
-0.32(-0.38%)
Aug 09, 2023
82.75
82.86
82.64
82.82
3,141,726
+0.17(+0.21%)
Aug 08, 2023
82.68
82.74
82.48
82.65
4,184,725
+0.21(+0.26%)
Aug 07, 2023
82.58
82.68
82.40
82.44
2,894,656
-0.27(-0.32%)
Aug 04, 2023
82.19
82.85
82.19
82.71
6,607,360
+1.08(+1.33%)
Aug 03, 2023
81.88
81.93
81.60
81.62
7,668,214
-0.70(-0.85%)
Aug 02, 2023
82.75
82.75
82.02
82.32
9,119,480
-0.59(-0.72%)
Aug 01, 2023
83.32
83.37
82.92
82.92
9,333,722
-0.84(-1.00%)
Jul 31, 2023
83.72
83.86
83.59
83.75
4,926,140
+0.11(+0.14%)
Jul 28, 2023
83.18
83.64
83.09
83.64
4,512,336
+1.00(+1.21%)
Jul 27, 2023
83.50
83.51
82.60
82.64
6,872,801
-0.79(-0.95%)
Jul 26, 2023
83.33
83.55
83.15
83.43
3,679,155
+0.27(+0.32%)
Jul 25, 2023
83.05
83.25
82.93
83.16
3,456,016
-0.11(-0.13%)
Jul 24, 2023
83.42
83.54
83.21
83.27
6,187,186
+0.16(+0.20%)
Jul 21, 2023
83.07
83.23
82.98
83.10
6,319,793
+0.26(+0.31%)
Jul 20, 2023
83.05
83.06
82.70
82.85
7,226,345
-0.51(-0.61%)
Jul 19, 2023
83.54
83.71
83.24
83.35
6,862,847
-0.23(-0.27%)
Jul 18, 2023
83.25
83.67
83.23
83.58
5,795,295
+0.41(+0.49%)
Jul 17, 2023
82.99
83.24
82.96
83.17
2,318,340
+0.12(+0.15%)
Jul 14, 2023
83.34
83.39
83.04
83.05
4,090,216
-0.49(-0.58%)
Jul 13, 2023
83.29
83.61
83.11
83.53
7,249,461
+0.90(+1.09%)
Jul 12, 2023
82.35
82.70
82.31
82.64
5,182,682
+0.97(+1.19%)
Jul 11, 2023
81.55
81.69
81.47
81.66
6,265,281
+0.52(+0.64%)
Jul 10, 2023
80.90
81.20
80.90
81.15
3,966,314
+0.34(+0.43%)
Jul 07, 2023
80.74
81.09
80.50
80.80
5,668,352
-0.10(-0.12%)
Jul 06, 2023
81.46
81.46
80.76
80.90
8,189,954
-1.17(-1.43%)
Jul 05, 2023
82.35
82.35
81.98
82.07
5,480,185
-0.42(-0.51%)
Jul 03, 2023
82.36
82.54
82.26
82.49
5,321,356
+0.16(+0.19%)
Jun 30, 2023
81.99
82.41
81.94
82.33
5,219,647
+0.59(+0.72%)
Jun 29, 2023
81.87
81.87
81.59
81.74
4,539,662
-0.44(-0.53%)
Jun 28, 2023
82.14
82.23
81.98
82.18
4,733,708
+0.06(+0.07%)
Jun 27, 2023
82.17
82.32
82.02
82.12
4,605,088
+0.00(+0.00%)
Jun 26, 2023
82.09
82.22
82.01
82.12
3,889,961
+0.26(+0.31%)
Jun 23, 2023
81.99
82.21
81.87
81.87
3,066,363
+0.10(+0.12%)
Jun 22, 2023
81.92
81.98
81.69
81.77
4,044,793
-0.31(-0.38%)
Jun 21, 2023
81.75
82.25
81.53
82.09
11,748,174
+0.43(+0.52%)
Jun 20, 2023
81.73
81.94
81.65
81.66
4,088,514
+0.04(+0.05%)
Jun 16, 2023
81.84
81.85
81.54
81.62
2,639,856
-0.32(-0.39%)
Jun 15, 2023
81.68
81.94
81.53
81.94
5,878,072
+0.42(+0.51%)
Jun 14, 2023
81.38
81.72
81.12
81.53
3,747,038
+0.17(+0.21%)
Jun 13, 2023
81.55
81.73
81.17
81.35
3,823,093
-0.12(-0.15%)
Jun 12, 2023
81.32
81.52
81.08
81.48
5,799,419
+0.45(+0.55%)
Jun 09, 2023
80.99
81.19
80.95
81.03
3,589,683
-0.10(-0.12%)
Jun 08, 2023
80.69
81.14
80.67
81.13
4,361,925
+0.46(+0.57%)
Jun 07, 2023
81.08
81.19
80.66
80.67
4,058,593
-0.48(-0.59%)
Jun 06, 2023
80.91
81.18
80.72
81.14
4,051,157
+0.14(+0.18%)
Jun 05, 2023
80.78
81.02
80.65
81.00
6,758,814
+0.27(+0.33%)
Jun 02, 2023
80.94
80.99
80.69
80.74
4,965,447
-0.12(-0.15%)
Jun 01, 2023
80.39
80.86
80.29
80.86
10,387,421
+0.54(+0.67%)
May 31, 2023
80.07
80.51
80.07
80.32
4,880,144
-0.10(-0.13%)
May 30, 2023
80.09
80.44
80.04
80.43
4,730,706
+0.61(+0.76%)
May 26, 2023
79.48
79.86
79.48
79.82
4,376,791
+0.33(+0.42%)
May 25, 2023
79.84
79.91
79.40
79.49
4,241,932
-0.21(-0.26%)
May 24, 2023
80.02
80.02
79.61
79.70
5,035,356
-0.13(-0.17%)
May 23, 2023
79.80
79.87
79.58
79.83
3,357,167
+0.09(+0.12%)
May 22, 2023
79.89
79.95
79.67
79.74
3,777,429
-0.01(-0.01%)
May 19, 2023
79.88
80.02
79.72
79.75
4,651,888
-0.01(-0.01%)
May 18, 2023
79.92
79.99
79.73
79.76
4,666,434
-0.32(-0.40%)
May 17, 2023
80.20
80.27
80.00
80.08
4,258,373
+0.01(+0.01%)
May 16, 2023
80.23
80.29
80.03
80.07
2,979,356
-0.31(-0.39%)
May 15, 2023
80.38
80.49
80.33
80.38
5,105,340
-0.35(-0.43%)
May 12, 2023
81.08
81.17
80.70
80.73
5,353,545
-0.51(-0.63%)
May 11, 2023
81.25
81.37
81.10
81.24
3,753,898
+0.26(+0.32%)
May 10, 2023
80.96
81.04
80.85
80.99
3,918,697
+0.45(+0.55%)
May 09, 2023
80.53
80.61
80.43
80.54
3,266,211
-0.04(-0.05%)
May 08, 2023
80.74
80.74
80.50
80.58
3,595,041
-0.32(-0.40%)
May 05, 2023
80.67
80.97
80.62
80.90
4,291,940
+0.23(+0.28%)
May 04, 2023
81.09
81.09
80.63
80.67
7,138,988
-0.41(-0.50%)
May 03, 2023
81.05
81.31
80.91
81.08
3,899,641
+0.26(+0.32%)
May 02, 2023
80.64
80.92
80.57
80.83
4,372,748
+0.34(+0.42%)
May 01, 2023
80.89
81.07
80.36
80.49
7,464,631
-0.81(-0.99%)
Apr 28, 2023
80.85
81.29
80.85
81.29
7,624,746
+0.75(+0.93%)
Apr 27, 2023
80.61
80.64
80.47
80.55
3,879,984
+0.02(+0.02%)
Apr 26, 2023
80.86
80.92
80.47
80.53
5,373,598
-0.22(-0.27%)
Apr 25, 2023
80.40
80.85
80.40
80.74
4,584,356
+0.49(+0.61%)
Apr 24, 2023
79.93
80.29
79.93
80.25
5,168,686
+0.22(+0.27%)
Apr 21, 2023
80.21
80.32
79.87
80.04
3,131,612
+0.01(+0.01%)
Apr 20, 2023
80.05
80.24
79.97
80.03
6,529,628
-0.09(-0.12%)
Apr 19, 2023
80.21
80.29
80.08
80.12
5,792,747
-0.39(-0.48%)
Apr 18, 2023
80.43
80.77
80.43
80.51
4,945,040
-0.02(-0.02%)
Apr 17, 2023
80.88
80.88
80.37
80.53
6,760,145
-0.52(-0.64%)
Apr 14, 2023
81.05
81.21
80.84
81.05
4,406,840
-0.17(-0.21%)
Apr 13, 2023
81.31
81.47
81.14
81.22
3,166,150
+0.09(+0.10%)
Apr 12, 2023
81.37
81.47
80.90
81.13
4,916,458
+0.24(+0.29%)
Apr 11, 2023
81.01
81.05
80.84
80.89
4,698,055
+0.08(+0.11%)
Apr 10, 2023
80.81
80.87
80.63
80.81
4,298,608
-0.42(-0.52%)
Apr 06, 2023
81.33
81.38
81.17
81.23
3,776,727
-0.08(-0.10%)
Apr 05, 2023
81.33
81.55
81.08
81.32
5,267,093
-0.17(-0.21%)
Apr 04, 2023
81.24
81.57
81.19
81.49
4,963,160
+0.11(+0.14%)
Apr 03, 2023
81.13
81.48
81.01
81.38
6,652,194
+0.30(+0.37%)
Mar 31, 2023
80.65
81.18
80.62
81.07
7,658,619
+0.52(+0.64%)
Mar 30, 2023
80.40
80.59
80.26
80.56
6,914,833
+0.55(+0.69%)
Mar 29, 2023
79.85
80.01
79.78
80.00
6,795,729
+0.39(+0.48%)
Mar 28, 2023
79.88
79.91
79.47
79.62
12,665,979
-0.28(-0.35%)
Mar 27, 2023
79.92
80.13
79.86
79.90
4,511,855
-0.34(-0.42%)
Mar 24, 2023
80.43
80.66
80.19
80.24
5,267,903
-0.44(-0.55%)
Mar 23, 2023
80.35
80.68
80.18
80.68
6,842,625
+0.29(+0.36%)
Mar 22, 2023
79.66
80.86
79.52
80.39
9,660,714
+0.70(+0.87%)
Mar 21, 2023
79.67
79.79
79.51
79.69
5,961,221
+0.56(+0.71%)
Mar 20, 2023
79.00
79.46
79.00
79.13
10,129,252
+0.01(+0.01%)
Mar 17, 2023
79.49
79.54
79.11
79.12
21,757,896
-0.36(-0.45%)
Mar 16, 2023
79.87
80.02
79.29
79.47
7,836,874
-0.34(-0.42%)
Mar 15, 2023
79.49
79.82
79.21
79.81
12,112,613
+0.29(+0.37%)
Mar 14, 2023
79.77
80.05
79.40
79.52
7,712,660
-0.22(-0.27%)
Mar 13, 2023
79.63
80.48
79.62
79.74
15,598,335
-0.13(-0.16%)
Mar 10, 2023
79.76
80.03
79.53
79.87
9,393,237
+0.74(+0.94%)
Mar 09, 2023
79.32
79.59
79.02
79.13
12,644,593
+0.02(+0.02%)
Mar 08, 2023
79.47
79.86
79.00
79.11
7,219,673
-0.38(-0.47%)
Mar 07, 2023
79.97
79.99
79.32
79.48
7,444,407
-0.33(-0.41%)
Mar 06, 2023
80.31
80.33
79.74
79.81
4,964,462
-0.32(-0.40%)
Mar 03, 2023
79.49
80.15
79.40
80.13
6,704,605
+1.21(+1.54%)
Mar 02, 2023
78.66
79.00
78.55
78.92
9,462,648
-0.29(-0.37%)
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
.