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 (%)
Oct 31, 2016	114.86	115.18	114.68	114.69	1,562,477	+0.12(+0.10%)
Oct 28, 2016	114.98	115.13	114.55	114.57	1,758,707	-0.28(-0.24%)
Oct 27, 2016	115.61	115.61	114.69	114.85	3,326,447	-0.99(-0.85%)
Oct 26, 2016	116.11	116.15	115.74	115.84	947,007	-0.68(-0.58%)
Oct 25, 2016	116.40	116.53	116.33	116.52	2,936,827	+0.05(+0.04%)
Oct 24, 2016	116.43	116.59	116.31	116.47	1,501,280	-0.01(-0.01%)
Oct 21, 2016	116.13	116.51	116.09	116.48	1,019,530	+0.48(+0.41%)
Oct 20, 2016	116.26	116.33	115.98	116.00	1,199,838	+0.10(+0.09%)
Oct 19, 2016	115.56	116.04	115.56	115.90	1,739,851	+0.15(+0.13%)
Oct 18, 2016	115.47	115.77	115.40	115.75	2,285,000	+0.18(+0.16%)
Oct 17, 2016	115.19	115.60	115.19	115.57	2,873,555	+0.03(+0.03%)
Oct 14, 2016	116.23	116.23	115.48	115.54	1,840,460	-0.58(-0.50%)
Oct 13, 2016	115.69	116.18	115.60	116.12	2,624,286	+0.27(+0.23%)
Oct 12, 2016	115.68	115.87	115.38	115.85	1,598,966	+0.00(+0.00%)
Oct 11, 2016	116.11	116.11	115.61	115.85	2,282,509	-0.93(-0.80%)
Oct 10, 2016	116.35	116.80	116.15	116.78	816,792	+0.43(+0.37%)
Oct 07, 2016	116.15	116.37	115.89	116.35	1,368,290	+0.07(+0.06%)
Oct 06, 2016	116.46	116.46	116.07	116.28	1,722,112	-0.18(-0.15%)
Oct 05, 2016	116.48	116.69	116.28	116.46	1,380,383	+0.03(+0.03%)
Oct 04, 2016	117.19	117.19	116.32	116.43	3,174,190	-0.51(-0.44%)
Oct 03, 2016	116.94	117.06	116.70	116.94	2,842,612	-0.27(-0.23%)
Sep 30, 2016	117.11	117.44	117.05	117.21	1,942,921	+0.35(+0.30%)
Sep 29, 2016	117.47	117.53	116.86	116.86	2,133,072	-0.47(-0.40%)
Sep 28, 2016	117.18	117.34	116.95	117.33	2,134,646	+0.12(+0.10%)
Sep 27, 2016	116.96	117.27	116.86	117.21	2,338,001	+0.33(+0.28%)
Sep 26, 2016	116.95	117.02	116.74	116.88	1,771,683	-0.36(-0.31%)
Sep 23, 2016	117.69	117.69	116.98	117.24	2,978,128	-0.37(-0.31%)
Sep 22, 2016	117.91	118.05	117.60	117.61	4,748,497	+0.46(+0.39%)
Sep 21, 2016	116.35	117.21	116.22	117.15	2,238,274	+1.26(+1.09%)
Sep 20, 2016	116.00	116.17	115.78	115.89	3,388,837	+0.13(+0.11%)
Sep 19, 2016	115.71	115.84	115.52	115.76	2,041,623	+0.41(+0.36%)
Sep 16, 2016	115.83	115.83	115.18	115.35	1,646,419	-0.33(-0.29%)
Sep 15, 2016	115.17	115.72	115.17	115.68	2,640,867	+0.48(+0.42%)
Sep 14, 2016	115.33	115.67	115.12	115.20	2,590,763	+0.22(+0.19%)
Sep 13, 2016	116.18	116.28	114.94	114.98	5,101,800	-1.28(-1.10%)
Sep 12, 2016	115.60	116.57	115.60	116.26	2,943,929	-0.02(-0.02%)
Sep 09, 2016	117.21	117.25	116.16	116.28	3,323,521	-1.15(-0.98%)
Sep 08, 2016	117.88	118.05	117.39	117.43	2,150,356	-0.54(-0.46%)
Sep 07, 2016	118.02	118.14	117.65	117.97	2,922,679	+0.33(+0.28%)
Sep 06, 2016	117.32	117.64	117.07	117.64	3,019,244	+0.72(+0.62%)
Sep 02, 2016	116.96	116.92	116.92	116.92	2,233,500	+0.34(+0.29%)
Sep 01, 2016	116.52	116.75	116.33	116.58	4,263,791	-0.64(-0.55%)
Aug 31, 2016	117.66	117.66	117.22	117.22	1,645,954	-0.43(-0.37%)
Aug 30, 2016	117.73	117.74	117.37	117.65	1,880,348	-0.04(-0.03%)
Aug 29, 2016	117.12	117.70	117.12	117.69	1,803,873	+0.58(+0.50%)
Aug 26, 2016	117.49	117.84	117.08	117.11	2,447,719	-0.15(-0.13%)
Aug 25, 2016	117.40	117.40	117.09	117.26	1,066,844	-0.01(-0.01%)
Aug 24, 2016	117.68	117.76	117.25	117.27	1,835,752	-0.40(-0.34%)
Aug 23, 2016	117.69	117.83	117.65	117.67	2,851,488	+0.10(+0.09%)
Aug 22, 2016	117.44	117.62	117.25	117.57	2,127,304	+0.15(+0.13%)
Aug 19, 2016	117.75	117.78	117.38	117.42	1,289,448	-0.55(-0.47%)
Aug 18, 2016	117.79	117.99	117.68	117.97	2,233,650	+0.28(+0.24%)
Aug 17, 2016	117.55	117.74	117.28	117.69	4,524,214	+0.36(+0.31%)
Aug 16, 2016	117.77	117.79	117.31	117.33	3,161,211	-0.31(-0.26%)
Aug 15, 2016	117.53	117.66	117.53	117.64	866,373	+0.14(+0.12%)
Aug 12, 2016	117.17	117.52	117.17	117.50	2,981,235	+0.50(+0.43%)
Aug 11, 2016	117.00	117.14	116.77	117.00	2,082,521	-0.18(-0.15%)
Aug 10, 2016	117.02	117.20	116.94	117.18	1,565,836	+0.34(+0.29%)
Aug 09, 2016	116.65	116.88	116.60	116.84	2,394,560	+0.54(+0.46%)
Aug 08, 2016	116.07	116.33	116.07	116.30	2,728,538	+0.69(+0.60%)
Aug 05, 2016	116.10	116.10	115.60	115.61	1,896,682	-0.30(-0.26%)
Aug 04, 2016	115.68	115.98	115.65	115.91	1,374,971	+0.77(+0.67%)
Aug 03, 2016	115.00	115.26	114.94	115.14	2,821,520	+0.16(+0.14%)
Aug 02, 2016	115.39	115.39	114.97	114.98	2,596,917	-0.27(-0.23%)
Aug 01, 2016	115.58	115.67	115.06	115.25	2,198,089	-0.94(-0.81%)
Jul 29, 2016	115.90	116.20	115.77	116.19	1,852,839	+0.37(+0.32%)
Jul 28, 2016	116.01	116.47	115.72	115.82	1,636,089	-0.28(-0.24%)
Jul 27, 2016	116.32	116.46	115.74	116.10	2,657,758	+0.52(+0.45%)
Jul 26, 2016	115.78	115.87	115.55	115.58	3,716,506	-0.33(-0.28%)
Jul 25, 2016	116.28	116.43	115.89	115.91	1,088,053	-0.29(-0.25%)
Jul 22, 2016	116.33	116.74	116.13	116.20	2,897,333	+0.01(+0.01%)
Jul 21, 2016	116.30	116.30	116.01	116.19	1,963,682	+0.00(+0.00%)
Jul 20, 2016	116.34	116.39	116.07	116.19	2,212,685	-0.05(-0.04%)
Jul 19, 2016	116.29	116.40	116.09	116.24	2,461,666	+0.03(+0.03%)
Jul 18, 2016	116.32	116.36	116.08	116.21	3,840,665	-0.16(-0.14%)
Jul 15, 2016	116.35	116.49	116.24	116.37	6,078,731	-0.03(-0.03%)
Jul 14, 2016	116.50	116.86	116.21	116.40	3,426,425	+0.05(+0.04%)
Jul 13, 2016	116.51	116.57	116.30	116.35	1,701,846	+0.06(+0.05%)
Jul 12, 2016	116.61	116.66	116.29	116.29	1,644,366	-0.40(-0.34%)
Jul 11, 2016	116.63	116.93	116.55	116.69	1,456,636	+0.33(+0.28%)
Jul 08, 2016	115.67	116.36	115.44	116.36	1,447,847	+0.92(+0.80%)
Jul 07, 2016	115.78	115.78	115.35	115.44	1,119,443	-0.04(-0.03%)
Jul 06, 2016	115.19	115.51	115.12	115.48	1,354,707	+0.16(+0.14%)
Jul 05, 2016	115.39	115.45	115.10	115.32	1,809,865	+0.26(+0.23%)
Jul 01, 2016	115.14	115.06	115.06	115.06	1,587,200	-0.09(-0.08%)
Jun 30, 2016	114.69	115.19	114.58	115.15	5,314,759	+0.53(+0.46%)
Jun 29, 2016	114.38	114.69	114.02	114.62	1,368,323	+1.14(+1.00%)
Jun 28, 2016	113.24	113.55	113.08	113.48	1,278,384	+0.83(+0.74%)
Jun 27, 2016	112.57	112.96	111.95	112.65	1,853,882	+0.34(+0.30%)
Jun 24, 2016	111.51	112.67	111.51	112.31	1,312,408	-0.96(-0.85%)
Jun 23, 2016	113.17	113.42	113.17	113.27	583,897	+0.27(+0.24%)
Jun 22, 2016	112.70	113.00	112.70	113.00	1,392,915	+0.49(+0.44%)
Jun 21, 2016	112.68	112.71	112.48	112.51	946,301	-0.09(-0.08%)
Jun 20, 2016	112.74	112.74	112.42	112.60	1,483,708	+0.76(+0.68%)
Jun 17, 2016	112.14	112.23	111.83	111.84	761,217	-0.11(-0.10%)
Jun 16, 2016	111.89	112.07	111.70	111.95	894,931	+0.02(+0.02%)
Jun 15, 2016	111.66	112.02	111.64	111.93	1,151,289	+0.44(+0.39%)
Jun 14, 2016	111.51	111.62	111.35	111.49	1,144,170	-0.51(-0.46%)
Jun 13, 2016	112.20	112.35	112.00	112.00	816,732	-0.41(-0.36%)
Jun 10, 2016	112.65	112.66	112.40	112.41	893,586	-0.43(-0.38%)
Jun 09, 2016	112.83	112.84	112.54	112.84	916,268	-0.14(-0.12%)
Jun 08, 2016	113.18	113.18	112.82	112.98	810,000	+0.59(+0.52%)
Jun 07, 2016	112.82	112.90	112.35	112.39	1,512,711	+0.18(+0.16%)
Jun 06, 2016	112.06	112.39	112.06	112.21	903,844	+0.21(+0.19%)
Jun 03, 2016	111.79	112.32	111.78	112.00	1,301,765	+0.88(+0.79%)
Jun 02, 2016	111.09	111.25	110.89	111.12	4,650,527	+0.20(+0.18%)
Jun 01, 2016	110.71	110.95	110.53	110.92	1,858,562	-0.06(-0.05%)
May 31, 2016	111.01	111.16	110.95	110.98	976,925	-0.06(-0.05%)
May 27, 2016	111.23	111.04	111.04	111.04	555,800	-0.06(-0.05%)
May 26, 2016	111.21	111.23	111.04	111.10	1,003,835	+0.04(+0.04%)
May 25, 2016	111.06	111.11	110.92	111.06	972,927	+0.31(+0.28%)
May 24, 2016	110.43	110.93	110.43	110.75	1,989,246	+0.26(+0.24%)
May 23, 2016	110.82	110.82	110.40	110.49	927,740	+0.01(+0.01%)
May 20, 2016	110.62	110.84	110.43	110.48	1,528,367	+0.11(+0.10%)
May 19, 2016	110.33	110.48	110.17	110.37	1,662,648	-0.38(-0.34%)
May 18, 2016	111.82	111.82	110.70	110.75	1,817,134	-1.08(-0.97%)
May 17, 2016	111.87	111.92	111.72	111.83	449,340	-0.08(-0.07%)
May 16, 2016	111.92	111.98	111.78	111.91	863,774	+0.06(+0.05%)
May 13, 2016	111.90	111.90	111.60	111.85	378,137	+0.07(+0.06%)
May 12, 2016	111.77	111.92	111.61	111.78	780,170	+0.22(+0.20%)
May 11, 2016	111.54	111.61	111.37	111.56	1,114,851	+0.26(+0.23%)
May 10, 2016	111.21	111.36	111.06	111.30	969,769	+0.49(+0.44%)
May 09, 2016	110.76	111.26	110.76	110.81	1,198,503	-0.28(-0.25%)
May 06, 2016	110.79	111.11	110.63	111.09	1,031,227	+0.15(+0.13%)
May 05, 2016	111.04	111.04	110.70	110.94	975,222	+0.25(+0.23%)
May 04, 2016	110.77	110.88	110.64	110.69	1,001,301	-0.26(-0.23%)
May 03, 2016	111.21	111.21	110.77	110.95	1,387,300	-0.25(-0.22%)
May 02, 2016	111.59	111.59	111.18	111.20	1,025,499	-0.43(-0.39%)
Apr 29, 2016	111.90	111.94	111.54	111.63	1,127,991	-0.11(-0.10%)
Apr 28, 2016	111.69	111.90	111.61	111.74	1,635,205	+0.23(+0.21%)
Apr 27, 2016	111.10	111.65	110.99	111.51	1,227,874	+0.50(+0.45%)
Apr 26, 2016	111.00	111.03	110.87	111.01	1,135,612	+0.10(+0.09%)
Apr 25, 2016	111.16	111.19	110.88	110.91	1,438,002	-0.45(-0.40%)
Apr 22, 2016	111.49	111.59	111.36	111.36	930,169	-0.17(-0.15%)
Apr 21, 2016	112.01	112.47	111.52	111.53	1,460,866	-0.40(-0.36%)
Apr 20, 2016	111.93	112.18	111.67	111.93	1,627,985	+0.09(+0.08%)
Apr 19, 2016	111.75	111.83	111.49	111.84	2,069,163	+0.43(+0.39%)
Apr 18, 2016	111.01	111.41	111.00	111.41	891,272	+0.06(+0.05%)
Apr 15, 2016	111.40	111.42	111.24	111.35	734,880	+0.06(+0.05%)
Apr 14, 2016	111.38	111.47	111.21	111.29	751,983	+0.14(+0.13%)
Apr 13, 2016	111.03	111.22	111.03	111.15	1,859,705	+0.46(+0.42%)
Apr 12, 2016	110.64	110.84	110.58	110.69	1,618,053	+0.15(+0.14%)
Apr 11, 2016	110.56	110.71	110.24	110.54	1,607,979	+0.49(+0.45%)
Apr 08, 2016	110.00	110.15	109.93	110.05	1,010,994	+0.35(+0.32%)
Apr 07, 2016	110.13	110.13	109.53	109.70	1,535,569	-0.45(-0.41%)
Apr 06, 2016	109.85	110.15	109.80	110.15	1,525,085	+0.26(+0.24%)
Apr 05, 2016	110.02	110.02	109.72	109.89	1,325,332	-0.29(-0.26%)
Apr 04, 2016	110.09	110.37	110.09	110.18	1,170,183	-0.03(-0.03%)
Apr 01, 2016	109.91	110.48	109.70	110.21	1,421,866	-0.14(-0.13%)
Mar 31, 2016	110.30	110.64	110.26	110.35	2,063,533	+0.21(+0.19%)
Mar 30, 2016	110.04	110.30	110.04	110.14	1,205,184	+0.11(+0.10%)
Mar 29, 2016	109.40	110.04	109.28	110.03	1,629,619	+0.57(+0.52%)
Mar 28, 2016	109.04	109.55	108.81	109.46	1,211,979	+0.21(+0.19%)
Mar 24, 2016	109.33	109.25	109.25	109.25	1,100,800	-0.26(-0.24%)
Mar 23, 2016	110.00	110.09	109.49	109.51	1,193,145	-0.69(-0.63%)
Mar 22, 2016	110.26	110.48	110.15	110.20	1,738,446	-0.21(-0.19%)
Mar 21, 2016	110.25	110.58	110.25	110.41	1,932,725	+0.41(+0.37%)
Mar 18, 2016	110.36	110.41	109.91	110.00	1,442,802	+0.09(+0.08%)
Mar 17, 2016	109.59	110.11	109.51	109.91	1,627,405	+0.85(+0.78%)
Mar 16, 2016	107.90	109.20	107.90	109.06	1,478,914	+1.07(+0.99%)
Mar 15, 2016	108.32	108.57	107.98	107.99	1,061,990	-0.61(-0.56%)
Mar 14, 2016	108.68	108.90	108.60	108.60	1,188,717	-0.24(-0.22%)
Mar 11, 2016	108.45	108.89	108.45	108.84	1,250,056	+0.67(+0.62%)
Mar 10, 2016	108.44	108.73	108.11	108.17	1,198,224	-0.06(-0.06%)
Mar 09, 2016	108.00	108.25	107.86	108.23	989,614	+0.26(+0.24%)
Mar 08, 2016	108.31	108.48	107.81	107.97	1,896,901	-0.43(-0.40%)
Mar 07, 2016	108.29	108.42	108.10	108.40	1,405,384	+0.21(+0.19%)
Mar 04, 2016	107.99	108.25	107.99	108.19	1,642,751	+0.26(+0.24%)
Mar 03, 2016	107.80	107.97	107.64	107.93	1,836,687	+0.13(+0.12%)
Mar 02, 2016	107.63	107.86	107.43	107.80	2,353,700	-0.26(-0.24%)
Mar 01, 2016	107.45	108.16	107.33	108.06	7,117,095	+0.81(+0.76%)
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%)

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.