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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	107.40	107.53	107.11	107.25	1,410,143	+0.16(+0.15%)
Feb 26, 2016	107.27	107.46	107.01	107.09	1,341,989	+0.18(+0.17%)
Feb 25, 2016	106.54	106.99	106.52	106.91	1,161,087	+0.37(+0.35%)
Feb 24, 2016	106.00	106.57	106.00	106.54	847,628	+0.02(+0.02%)
Feb 23, 2016	106.52	106.68	106.25	106.52	645,637	-0.02(-0.02%)
Feb 22, 2016	106.53	106.60	106.42	106.54	656,991	+0.52(+0.49%)
Feb 19, 2016	106.18	106.18	105.75	106.02	570,092	-0.09(-0.08%)
Feb 18, 2016	106.00	106.31	105.93	106.11	1,249,463	+0.32(+0.30%)
Feb 17, 2016	105.49	105.91	105.37	105.79	1,727,444	+0.74(+0.70%)
Feb 16, 2016	105.23	105.23	104.74	105.05	2,043,998	+0.34(+0.32%)
Feb 12, 2016	104.41	104.71	104.71	104.71	991,600	+0.41(+0.39%)
Feb 11, 2016	104.02	104.36	103.95	104.30	881,955	-0.12(-0.11%)
Feb 10, 2016	104.53	104.77	104.40	104.42	744,956	+0.10(+0.10%)
Feb 09, 2016	104.25	104.59	104.25	104.32	783,776	-0.34(-0.32%)
Feb 08, 2016	104.82	104.82	104.48	104.66	1,115,779	-0.47(-0.45%)
Feb 05, 2016	105.12	105.27	105.10	105.13	802,144	-0.11(-0.10%)
Feb 04, 2016	105.24	105.29	104.95	105.24	1,302,601	+0.13(+0.12%)
Feb 03, 2016	104.69	105.13	104.44	105.11	1,051,314	+0.46(+0.44%)
Feb 02, 2016	104.61	104.67	104.40	104.65	1,023,503	-0.23(-0.22%)
Feb 01, 2016	105.20	105.29	104.70	104.88	2,583,067	-0.94(-0.89%)
Jan 29, 2016	106.11	106.11	105.61	105.82	1,099,081	+0.37(+0.35%)
Jan 28, 2016	105.80	105.90	105.38	105.45	557,440	+0.55(+0.52%)
Jan 27, 2016	104.71	105.30	104.71	104.90	773,403	+0.50(+0.48%)
Jan 26, 2016	104.11	104.55	103.83	104.40	1,405,239	+0.33(+0.32%)
Jan 25, 2016	104.66	104.74	104.07	104.07	839,210	-0.48(-0.46%)
Jan 22, 2016	104.45	104.79	104.17	104.55	1,324,991	+0.97(+0.94%)
Jan 21, 2016	103.32	103.69	103.26	103.58	802,954	+0.47(+0.46%)
Jan 20, 2016	103.12	103.36	102.90	103.11	2,162,483	-0.63(-0.61%)
Jan 19, 2016	103.91	103.99	103.55	103.74	1,688,528	+0.38(+0.37%)
Jan 15, 2016	103.60	103.36	103.36	103.36	1,434,100	-1.03(-0.99%)
Jan 14, 2016	103.80	104.50	103.80	104.39	720,952	+0.12(+0.12%)
Jan 13, 2016	104.91	104.97	104.25	104.27	1,520,196	-0.41(-0.39%)
Jan 12, 2016	105.13	105.25	104.61	104.68	1,318,074	-0.49(-0.47%)
Jan 11, 2016	105.45	105.45	105.07	105.17	787,783	-0.18(-0.17%)
Jan 08, 2016	105.55	105.81	105.31	105.35	2,015,669	-0.09(-0.09%)
Jan 07, 2016	105.15	105.62	105.15	105.44	1,173,911	-0.50(-0.47%)
Jan 06, 2016	105.80	106.03	105.74	105.94	913,930	-0.01(-0.01%)
Jan 05, 2016	105.75	106.36	105.72	105.95	1,170,535	+0.28(+0.26%)
Jan 04, 2016	105.49	105.82	105.45	105.67	1,249,680	-0.11(-0.10%)
Dec 31, 2015	105.99	105.78	105.78	105.78	799,600	-0.20(-0.19%)
Dec 30, 2015	105.46	106.00	105.46	105.98	1,078,063	+0.22(+0.21%)
Dec 29, 2015	105.77	105.91	105.67	105.76	438,795	+0.10(+0.09%)
Dec 28, 2015	106.00	106.00	105.64	105.66	534,085	-0.30(-0.28%)
Dec 24, 2015	105.93	105.96	105.96	105.96	955,800	-0.50(-0.47%)
Dec 23, 2015	105.99	106.47	105.94	106.46	1,356,977	+0.48(+0.45%)
Dec 22, 2015	105.85	106.18	105.74	105.98	1,260,257	+0.18(+0.17%)
Dec 21, 2015	106.17	106.21	105.73	105.80	979,821	-0.19(-0.18%)
Dec 18, 2015	106.26	106.36	105.99	105.99	1,017,571	-0.24(-0.23%)
Dec 17, 2015	106.38	106.61	106.20	106.23	943,907	+0.09(+0.08%)
Dec 16, 2015	106.09	106.43	105.64	106.14	1,372,700	+0.08(+0.08%)
Dec 15, 2015	105.87	106.17	105.78	106.06	1,093,757	+0.35(+0.33%)
Dec 14, 2015	105.14	105.94	105.14	105.71	1,272,902	+0.42(+0.40%)
Dec 11, 2015	106.51	106.54	105.20	105.29	1,817,456	-1.64(-1.53%)
Dec 10, 2015	107.02	107.14	106.92	106.93	902,170	-0.16(-0.15%)
Dec 09, 2015	107.18	107.36	107.05	107.09	1,022,086	+0.18(+0.17%)
Dec 08, 2015	107.02	107.08	106.90	106.91	1,314,381	-0.17(-0.16%)
Dec 07, 2015	107.03	107.42	107.02	107.08	637,156	-0.26(-0.24%)
Dec 04, 2015	106.91	107.39	106.90	107.34	1,114,261	+0.16(+0.15%)
Dec 03, 2015	107.93	107.93	107.16	107.18	1,245,001	-0.75(-0.69%)
Dec 02, 2015	108.15	108.27	107.81	107.93	793,883	-0.35(-0.32%)
Dec 01, 2015	108.21	108.34	108.08	108.28	2,350,135	-0.11(-0.10%)
Nov 30, 2015	108.62	108.75	108.36	108.39	1,260,646	-0.29(-0.27%)
Nov 27, 2015	108.65	108.74	108.55	108.68	378,251	+0.01(+0.01%)
Nov 25, 2015	108.83	108.67	108.67	108.67	432,900	-0.10(-0.09%)
Nov 24, 2015	108.87	108.87	108.57	108.77	801,277	-0.11(-0.10%)
Nov 23, 2015	108.90	109.02	108.79	108.88	647,390	-0.11(-0.10%)
Nov 20, 2015	108.85	109.10	108.80	108.99	1,427,786	+0.34(+0.31%)
Nov 19, 2015	108.67	108.73	108.58	108.65	943,144	+0.20(+0.18%)
Nov 18, 2015	108.62	108.62	108.36	108.45	539,569	+0.26(+0.24%)
Nov 17, 2015	108.12	108.24	107.96	108.19	893,658	+0.25(+0.23%)
Nov 16, 2015	107.64	107.94	107.53	107.94	1,843,191	+0.06(+0.06%)
Nov 13, 2015	107.91	107.97	107.70	107.88	718,921	-0.16(-0.15%)
Nov 12, 2015	107.92	108.14	107.89	108.04	834,704	+0.20(+0.19%)
Nov 11, 2015	107.52	107.91	107.52	107.84	357,633	+0.03(+0.03%)
Nov 10, 2015	107.56	107.86	107.44	107.81	461,453	+0.14(+0.13%)
Nov 09, 2015	107.63	108.00	107.52	107.67	640,693	-0.52(-0.48%)
Nov 06, 2015	108.22	108.26	107.83	108.19	1,091,186	-0.66(-0.61%)
Nov 05, 2015	108.85	109.00	108.60	108.85	840,868	+0.13(+0.12%)
Nov 04, 2015	109.01	109.30	108.68	108.72	693,870	-0.02(-0.02%)
Nov 03, 2015	108.48	108.83	108.37	108.74	1,028,762	+0.60(+0.55%)
Nov 02, 2015	108.04	108.52	107.98	108.14	3,335,551	-0.36(-0.33%)
Oct 30, 2015	108.73	108.82	108.41	108.50	892,308	-0.22(-0.20%)
Oct 29, 2015	108.74	108.88	108.64	108.72	654,368	+0.16(+0.15%)
Oct 28, 2015	109.02	109.24	108.49	108.56	566,254	-0.45(-0.41%)
Oct 27, 2015	109.07	109.23	108.86	109.01	1,288,796	-0.30(-0.27%)
Oct 26, 2015	109.15	109.45	109.11	109.31	434,616	+0.06(+0.05%)
Oct 23, 2015	109.33	109.42	109.13	109.25	687,837	+0.22(+0.20%)
Oct 22, 2015	108.62	109.09	108.49	109.03	663,915	+0.46(+0.42%)
Oct 21, 2015	108.51	108.71	108.45	108.57	604,037	-0.38(-0.35%)
Oct 20, 2015	109.11	109.25	108.77	108.95	1,121,294	-0.60(-0.55%)
Oct 19, 2015	109.21	109.56	109.21	109.55	723,096	+0.01(+0.01%)
Oct 16, 2015	109.38	109.68	109.12	109.54	1,156,347	+0.59(+0.54%)
Oct 15, 2015	108.81	108.96	108.66	108.95	713,745	+0.54(+0.50%)
Oct 14, 2015	108.23	108.42	108.03	108.41	701,716	+0.49(+0.45%)
Oct 13, 2015	108.42	108.42	107.92	107.92	775,222	-0.76(-0.70%)
Oct 12, 2015	108.36	108.72	108.36	108.68	277,906	+0.14(+0.13%)
Oct 09, 2015	108.28	108.56	108.23	108.54	463,410	+0.45(+0.42%)
Oct 08, 2015	107.79	108.11	107.61	108.09	666,948	+0.05(+0.05%)
Oct 07, 2015	108.13	108.32	107.82	108.04	709,213	+0.34(+0.32%)
Oct 06, 2015	107.39	107.75	107.35	107.70	726,363	+0.34(+0.32%)
Oct 05, 2015	107.16	107.54	107.01	107.36	622,988	+0.53(+0.50%)
Oct 02, 2015	106.26	106.83	106.04	106.83	1,013,281	+1.20(+1.14%)
Oct 01, 2015	106.15	106.39	105.59	105.63	3,095,365	-0.77(-0.72%)
Sep 30, 2015	106.13	106.40	106.06	106.40	985,138	+0.76(+0.72%)
Sep 29, 2015	105.56	105.71	105.36	105.64	690,632	-0.24(-0.23%)
Sep 28, 2015	106.37	106.50	105.70	105.88	516,321	-0.92(-0.86%)
Sep 25, 2015	107.32	107.32	106.67	106.80	411,835	-0.25(-0.23%)
Sep 24, 2015	106.75	107.14	106.60	107.05	1,100,597	-0.36(-0.34%)
Sep 23, 2015	107.71	107.76	107.29	107.41	748,628	-0.22(-0.20%)
Sep 22, 2015	108.11	108.87	107.62	107.63	570,990	-0.87(-0.80%)
Sep 21, 2015	109.07	109.13	108.49	108.50	790,293	-0.61(-0.56%)
Sep 18, 2015	108.96	109.24	108.91	109.11	1,064,869	+0.28(+0.26%)
Sep 17, 2015	108.20	108.97	108.17	108.83	685,580	+0.63(+0.58%)
Sep 16, 2015	108.03	108.28	107.70	108.20	1,286,687	+0.44(+0.41%)
Sep 15, 2015	107.80	108.00	107.74	107.76	576,221	-0.13(-0.12%)
Sep 14, 2015	107.71	107.89	107.71	107.89	235,776	+0.07(+0.06%)
Sep 11, 2015	107.80	107.87	107.69	107.82	520,820	+0.02(+0.02%)
Sep 10, 2015	107.88	107.98	107.75	107.80	602,673	-0.16(-0.15%)
Sep 09, 2015	107.92	108.00	107.67	107.96	972,561	+0.36(+0.33%)
Sep 08, 2015	107.60	107.80	107.60	107.60	582,753	-0.04(-0.04%)
Sep 04, 2015	107.67	107.64	107.64	107.64	698,600	-0.08(-0.07%)
Sep 03, 2015	107.25	107.86	107.23	107.72	792,940	+0.56(+0.52%)
Sep 02, 2015	107.32	107.45	107.09	107.16	780,140	-0.47(-0.44%)
Sep 01, 2015	107.48	107.78	107.35	107.63	3,986,589	-0.38(-0.35%)
Aug 31, 2015	108.37	108.46	107.90	108.01	523,277	+0.06(+0.06%)
Aug 28, 2015	107.79	108.22	107.78	107.95	799,416	+0.07(+0.06%)
Aug 27, 2015	107.39	107.97	107.39	107.88	1,855,976	+1.54(+1.45%)
Aug 26, 2015	106.31	106.61	106.26	106.34	1,745,766	-0.02(-0.02%)
Aug 25, 2015	106.96	106.96	106.30	106.36	1,415,116	+0.82(+0.78%)
Aug 24, 2015	105.60	106.24	105.21	105.54	1,862,290	-1.55(-1.45%)
Aug 21, 2015	107.25	107.53	107.06	107.09	1,507,038	-0.46(-0.43%)
Aug 20, 2015	107.35	107.68	107.35	107.55	1,412,808	-0.39(-0.36%)
Aug 19, 2015	108.13	108.24	107.85	107.94	1,407,000	-0.29(-0.27%)
Aug 18, 2015	108.44	108.51	108.20	108.23	544,666	-0.39(-0.36%)
Aug 17, 2015	108.28	108.63	108.28	108.62	576,642	+0.07(+0.06%)
Aug 14, 2015	108.48	108.55	108.38	108.55	1,095,987	+0.06(+0.06%)
Aug 13, 2015	108.55	108.70	108.47	108.49	766,152	-0.09(-0.08%)
Aug 12, 2015	108.42	108.64	108.34	108.58	905,074	+0.06(+0.06%)
Aug 11, 2015	108.75	108.75	108.31	108.52	859,426	+0.03(+0.03%)
Aug 10, 2015	108.45	108.56	108.34	108.49	618,555	+0.02(+0.02%)
Aug 07, 2015	108.41	108.55	108.30	108.47	892,901	+0.05(+0.05%)
Aug 06, 2015	108.73	108.86	108.31	108.42	1,426,879	-0.39(-0.36%)
Aug 05, 2015	108.92	108.94	108.76	108.81	810,156	-0.11(-0.10%)
Aug 04, 2015	109.06	109.25	108.78	108.92	1,427,570	+0.16(+0.15%)
Aug 03, 2015	109.25	109.30	108.68	108.76	3,302,822	-0.90(-0.82%)
Jul 31, 2015	109.76	109.85	109.50	109.66	419,511	+0.01(+0.01%)
Jul 30, 2015	109.18	109.72	108.95	109.65	995,337	+0.35(+0.32%)
Jul 29, 2015	109.00	109.31	108.97	109.30	823,411	+0.56(+0.51%)
Jul 28, 2015	108.61	108.79	108.50	108.74	750,836	+0.19(+0.18%)
Jul 27, 2015	108.59	108.78	108.51	108.55	760,826	-0.43(-0.39%)
Jul 24, 2015	109.32	109.44	108.90	108.98	641,232	-0.40(-0.37%)
Jul 23, 2015	109.62	109.65	109.30	109.38	480,951	-0.29(-0.26%)
Jul 22, 2015	109.47	109.85	109.47	109.67	508,857	+0.07(+0.06%)
Jul 21, 2015	109.57	109.71	109.48	109.60	744,966	+0.07(+0.06%)
Jul 20, 2015	109.65	109.79	109.50	109.53	452,678	-0.15(-0.14%)
Jul 17, 2015	109.74	109.88	109.54	109.68	551,092	+0.04(+0.04%)
Jul 16, 2015	109.46	109.69	109.37	109.64	676,266	+0.29(+0.27%)
Jul 15, 2015	109.31	109.42	109.27	109.35	934,407	+0.00(+0.00%)
Jul 14, 2015	109.57	109.78	109.30	109.35	1,121,399	-0.36(-0.33%)
Jul 13, 2015	109.78	109.88	109.61	109.71	462,515	-0.17(-0.15%)
Jul 10, 2015	109.91	109.97	109.75	109.88	584,258	+0.41(+0.37%)
Jul 09, 2015	109.34	109.74	109.34	109.47	647,600	+0.25(+0.23%)
Jul 08, 2015	109.55	109.58	109.22	109.22	940,552	-0.21(-0.19%)
Jul 07, 2015	109.44	109.83	109.33	109.43	863,419	-0.08(-0.07%)
Jul 06, 2015	109.85	109.88	109.49	109.51	915,457	-0.46(-0.42%)
Jul 02, 2015	109.75	109.97	109.97	109.97	1,021,600	+0.07(+0.06%)
Jul 01, 2015	109.81	110.05	109.59	109.90	7,283,236	-0.02(-0.02%)
Jun 30, 2015	109.65	110.04	109.65	109.92	788,253	+0.28(+0.26%)
Jun 29, 2015	109.67	109.79	109.36	109.64	595,652	-0.29(-0.26%)
Jun 26, 2015	110.17	110.28	109.86	109.93	723,651	-0.35(-0.32%)
Jun 25, 2015	110.50	110.60	110.17	110.28	515,823	-0.15(-0.14%)
Jun 24, 2015	110.59	110.61	110.38	110.43	536,131	+0.10(+0.09%)
Jun 23, 2015	110.51	110.57	110.33	110.33	626,760	-0.04(-0.04%)
Jun 22, 2015	110.52	110.53	110.28	110.37	521,522	+0.16(+0.15%)
Jun 19, 2015	110.08	110.35	109.97	110.21	804,890	+0.28(+0.25%)
Jun 18, 2015	109.70	109.95	109.44	109.93	580,785	+0.56(+0.51%)
Jun 17, 2015	108.83	109.38	108.83	109.37	501,430	+0.48(+0.44%)
Jun 16, 2015	108.72	108.92	108.71	108.89	1,126,571	-0.02(-0.02%)
Jun 15, 2015	109.44	109.44	108.87	108.91	809,033	-0.54(-0.49%)
Jun 12, 2015	109.42	109.54	109.35	109.45	610,297	+0.15(+0.14%)
Jun 11, 2015	109.78	109.78	108.98	109.30	679,823	+0.29(+0.27%)
Jun 10, 2015	109.15	109.34	109.01	109.01	528,964	-0.39(-0.36%)
Jun 09, 2015	109.78	109.80	109.39	109.40	758,636	-0.41(-0.37%)
Jun 08, 2015	110.00	110.06	109.78	109.81	447,879	-0.27(-0.25%)
Jun 05, 2015	110.21	110.32	109.96	110.08	633,050	-0.59(-0.53%)
Jun 04, 2015	110.55	110.95	110.35	110.67	824,923	-0.12(-0.11%)
Jun 03, 2015	111.06	111.18	110.67	110.79	699,207	-0.39(-0.35%)
Jun 02, 2015	111.23	111.36	111.00	111.18	529,119	-0.15(-0.13%)
Jun 01, 2015	111.66	111.81	111.19	111.33	849,305	-1.04(-0.93%)
May 29, 2015	112.07	112.44	112.03	112.37	563,349	+0.33(+0.29%)
May 28, 2015	112.19	112.28	111.98	112.04	469,608	-0.31(-0.28%)
May 27, 2015	112.55	112.59	112.32	112.35	373,719	-0.20(-0.18%)
May 26, 2015	112.69	112.75	112.52	112.55	295,772	-0.31(-0.27%)
May 22, 2015	112.67	112.86	112.86	112.86	633,900	+0.15(+0.13%)
May 21, 2015	112.31	112.78	112.27	112.71	768,585	+0.60(+0.54%)
May 20, 2015	112.10	112.28	111.91	112.11	849,728	+0.10(+0.09%)
May 19, 2015	112.41	112.41	111.99	112.01	638,951	-0.55(-0.49%)
May 18, 2015	113.04	113.04	112.49	112.56	1,375,135	-0.29(-0.26%)
May 15, 2015	112.39	112.85	112.35	112.85	479,725	+0.56(+0.50%)
May 14, 2015	111.94	112.29	111.93	112.29	679,763	+0.37(+0.33%)
May 13, 2015	112.30	112.40	111.89	111.92	811,207	+0.12(+0.11%)
May 12, 2015	111.75	112.05	111.60	111.80	752,165	-0.60(-0.53%)
May 11, 2015	112.88	112.98	112.23	112.40	1,393,878	-0.52(-0.46%)
May 08, 2015	112.60	112.95	112.59	112.92	911,530	+0.62(+0.55%)
May 07, 2015	112.27	112.37	112.09	112.30	488,209	-0.17(-0.15%)
May 06, 2015	112.53	112.62	112.39	112.47	476,080	-0.03(-0.03%)
May 05, 2015	112.69	112.69	112.36	112.50	529,058	-0.17(-0.15%)
May 04, 2015	112.80	112.80	112.66	112.67	316,423	-0.16(-0.14%)
May 01, 2015	112.68	112.98	112.34	112.83	831,239	-0.29(-0.26%)
Apr 30, 2015	113.32	113.32	112.97	113.12	455,450	-0.32(-0.28%)
Apr 29, 2015	113.71	113.74	113.33	113.44	520,915	-0.72(-0.63%)
Apr 28, 2015	114.13	114.30	114.03	114.16	1,967,536	-0.08(-0.07%)
Apr 27, 2015	114.22	114.31	114.11	114.24	617,703	+0.13(+0.11%)
Apr 24, 2015	114.11	114.11	113.95	114.11	744,188	+0.24(+0.21%)
Apr 23, 2015	113.59	113.98	113.54	113.87	1,374,285	+0.26(+0.23%)
Apr 22, 2015	113.51	113.63	113.43	113.61	1,366,350	+0.41(+0.36%)
Apr 21, 2015	113.10	113.26	113.01	113.20	853,393	+0.10(+0.09%)
Apr 20, 2015	113.18	113.22	112.88	113.10	855,646	-0.27(-0.24%)
Apr 17, 2015	113.40	113.48	113.05	113.37	778,875	-0.15(-0.13%)
Apr 16, 2015	113.67	113.78	113.45	113.52	764,258	-0.25(-0.22%)
Apr 15, 2015	113.64	113.78	113.51	113.77	457,794	+0.18(+0.16%)
Apr 14, 2015	113.67	113.84	113.51	113.59	784,931	+0.13(+0.11%)
Apr 13, 2015	113.62	113.65	113.43	113.46	529,754	-0.16(-0.14%)
Apr 10, 2015	113.51	113.87	113.49	113.62	445,254	+0.01(+0.01%)
Apr 09, 2015	113.82	113.86	113.46	113.61	872,720	+0.03(+0.03%)
Apr 08, 2015	113.35	113.65	113.35	113.58	706,242	+0.53(+0.47%)
Apr 07, 2015	113.16	113.24	112.89	113.05	1,217,469	-0.21(-0.19%)
Apr 06, 2015	112.99	113.51	112.94	113.26	571,356	+0.41(+0.36%)
Apr 02, 2015	112.51	112.85	112.85	112.85	681,600	+0.56(+0.50%)
Apr 01, 2015	112.16	112.42	112.02	112.29	1,491,499	+0.17(+0.15%)
Mar 31, 2015	112.04	112.30	112.00	112.12	637,385	-0.05(-0.04%)
Mar 30, 2015	112.06	112.21	111.89	112.17	397,696	+0.26(+0.23%)
Mar 27, 2015	111.70	111.98	111.61	111.91	480,337	+0.19(+0.17%)
Mar 26, 2015	112.17	112.19	111.48	111.72	527,565	-0.61(-0.54%)
Mar 25, 2015	112.17	112.62	112.04	112.33	674,927	+0.28(+0.25%)
Mar 24, 2015	112.10	112.28	111.80	112.05	893,991	+0.06(+0.05%)
Mar 23, 2015	111.77	112.12	111.75	111.99	561,519	+0.30(+0.27%)
Mar 20, 2015	111.02	111.70	111.02	111.69	582,207	+1.20(+1.09%)
Mar 19, 2015	110.94	111.03	110.44	110.49	836,252	-0.50(-0.45%)
Mar 18, 2015	109.48	111.09	109.31	110.99	628,614	+1.44(+1.31%)
Mar 17, 2015	109.50	109.61	109.27	109.55	447,356	+0.15(+0.14%)
Mar 16, 2015	109.74	109.82	109.32	109.40	1,381,820	-0.32(-0.29%)
Mar 13, 2015	110.20	110.27	109.61	109.72	821,564	-0.81(-0.73%)
Mar 12, 2015	110.67	110.98	110.41	110.53	1,303,502	+0.13(+0.12%)
Mar 11, 2015	110.08	110.44	109.95	110.40	459,964	+0.19(+0.17%)
Mar 10, 2015	110.29	110.31	109.87	110.21	477,954	-0.43(-0.39%)
Mar 09, 2015	110.72	110.84	110.64	110.64	366,328	-0.08(-0.07%)
Mar 06, 2015	111.09	111.34	110.64	110.72	623,599	-0.75(-0.67%)
Mar 05, 2015	111.52	111.66	111.29	111.47	442,345	-0.01(-0.01%)
Mar 04, 2015	111.97	111.92	111.43	111.48	654,659	-0.44(-0.39%)
Mar 03, 2015	111.94	112.07	111.73	111.92	381,078	+0.20(+0.18%)

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.