Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

90.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 81.65 82.19 81.62 82.08 7,564,799 +0.52(+0.64%)
Mar 30, 2023 81.40 81.59 81.25 81.55 6,830,123 +0.56(+0.69%)
Mar 29, 2023 80.84 81.01 80.77 80.99 6,712,479 +0.39(+0.48%)
Mar 28, 2023 80.87 80.90 80.45 80.60 12,510,816 -0.29(-0.35%)
Mar 27, 2023 80.91 81.12 80.85 80.89 4,456,583 -0.34(-0.42%)
Mar 24, 2023 81.43 81.66 81.18 81.23 5,203,369 -0.45(-0.55%)
Mar 23, 2023 81.34 81.68 81.17 81.68 6,758,800 +0.29(+0.36%)
Mar 22, 2023 80.65 81.86 80.51 81.38 9,542,367 +0.70(+0.87%)
Mar 21, 2023 80.66 80.78 80.50 80.68 5,888,194 +0.57(+0.71%)
Mar 20, 2023 79.98 80.44 79.98 80.11 10,005,165 +0.01(+0.01%)
Mar 17, 2023 80.48 80.53 80.09 80.10 21,491,354 -0.36(-0.45%)
Mar 16, 2023 80.86 81.01 80.27 80.46 7,740,870 -0.34(-0.42%)
Mar 15, 2023 80.48 80.81 80.19 80.80 11,964,230 +0.29(+0.37%)
Mar 14, 2023 80.76 81.04 80.39 80.51 7,618,178 -0.22(-0.27%)
Mar 13, 2023 80.62 81.48 80.60 80.73 15,407,250 -0.13(-0.16%)
Mar 10, 2023 80.75 81.03 80.52 80.86 9,278,167 +0.75(+0.94%)
Mar 09, 2023 80.31 80.57 80.00 80.11 12,489,692 +0.02(+0.02%)
Mar 08, 2023 80.46 80.85 79.98 80.09 7,131,229 -0.38(-0.47%)
Mar 07, 2023 80.96 80.98 80.30 80.47 7,353,210 -0.33(-0.41%)
Mar 06, 2023 81.31 81.33 80.73 80.80 4,903,645 -0.32(-0.40%)
Mar 03, 2023 80.48 81.15 80.38 81.13 6,622,471 +1.23(+1.54%)
Mar 02, 2023 79.63 79.98 79.53 79.90 9,346,727 -0.30(-0.37%)
Mar 01, 2023 80.62 80.71 80.14 80.19 7,678,158 -0.53(-0.66%)
Feb 28, 2023 80.68 80.86 80.31 80.73 6,013,480 -0.34(-0.42%)
Feb 27, 2023 81.09 81.17 80.75 81.07 7,207,988 +0.41(+0.50%)
Feb 24, 2023 80.50 80.83 80.36 80.66 5,450,950 -0.56(-0.69%)
Feb 23, 2023 80.80 81.29 80.55 81.22 8,460,059 +1.28(+1.60%)
Feb 22, 2023 80.12 80.34 79.87 79.94 9,394,441 +0.31(+0.39%)
Feb 21, 2023 80.21 80.26 79.56 79.63 7,691,932 -1.22(-1.51%)
Feb 17, 2023 80.60 80.91 80.51 80.85 9,494,031 +0.03(+0.04%)
Feb 16, 2023 81.15 81.27 80.80 80.82 8,666,199 -0.53(-0.65%)
Feb 15, 2023 81.35 81.50 81.15 81.35 9,141,028 -0.24(-0.29%)
Feb 14, 2023 81.64 81.79 81.18 81.59 15,182,130 +0.05(+0.06%)
Feb 13, 2023 81.55 81.68 81.32 81.54 7,090,493 +0.23(+0.28%)
Feb 10, 2023 81.73 81.77 81.02 81.31 10,685,830 -0.63(-0.77%)
Feb 09, 2023 82.90 83.00 81.82 81.95 8,223,851 -0.54(-0.65%)
Feb 08, 2023 82.54 82.62 82.07 82.49 7,975,073 -0.05(-0.06%)
Feb 07, 2023 82.45 83.17 82.17 82.54 8,847,083 +0.08(+0.09%)
Feb 06, 2023 82.87 82.94 82.39 82.46 9,500,666 -1.18(-1.42%)
Feb 03, 2023 83.69 84.09 83.57 83.64 9,562,180 -1.16(-1.37%)
Feb 02, 2023 85.04 85.21 84.60 84.81 14,981,845 +0.27(+0.32%)
Feb 01, 2023 83.36 84.59 83.22 84.53 9,114,438 +1.57(+1.90%)
Jan 31, 2023 82.76 83.02 82.57 82.96 10,625,757 +0.41(+0.49%)
Jan 30, 2023 82.97 83.28 82.56 82.56 7,044,398 -1.07(-1.28%)
Jan 27, 2023 83.30 83.75 83.30 83.62 4,402,601 -0.16(-0.19%)
Jan 26, 2023 83.54 83.81 83.25 83.78 6,182,422 +0.00(+0.00%)
Jan 25, 2023 83.48 83.80 83.33 83.78 6,666,505 -0.06(-0.07%)
Jan 24, 2023 83.22 83.87 83.06 83.84 6,812,185 +0.37(+0.44%)
Jan 23, 2023 83.38 83.65 83.28 83.47 4,525,550 -0.05(-0.06%)
Jan 20, 2023 83.36 83.55 83.22 83.52 6,497,391 -0.19(-0.23%)
Jan 19, 2023 83.64 83.84 83.31 83.71 11,274,596 -0.24(-0.28%)
Jan 18, 2023 84.07 84.44 83.62 83.94 14,213,551 +0.98(+1.18%)
Jan 17, 2023 82.40 83.08 82.34 82.96 8,144,964 +0.08(+0.10%)
Jan 13, 2023 82.73 83.24 82.69 82.88 8,190,798 -0.20(-0.24%)
Jan 12, 2023 82.49 83.19 81.78 83.07 11,732,472 +0.97(+1.18%)
Jan 11, 2023 82.10 82.26 81.87 82.10 22,958,006 +0.92(+1.14%)
Jan 10, 2023 81.29 81.29 80.91 81.18 9,331,740 -0.51(-0.62%)
Jan 09, 2023 81.40 82.03 81.30 81.69 8,871,296 -0.16(-0.20%)
Jan 06, 2023 80.55 81.87 80.43 81.85 8,620,727 +1.42(+1.77%)
Jan 05, 2023 80.38 80.57 80.10 80.42 7,022,122 -0.74(-0.91%)
Jan 04, 2023 80.85 81.24 80.71 81.16 6,807,727 +0.98(+1.22%)
Jan 03, 2023 80.78 80.80 80.13 80.18 6,927,243 +0.35(+0.44%)
Dec 30, 2022 79.94 80.08 79.67 79.83 2,612,815 -0.40(-0.49%)
Dec 29, 2022 80.18 80.33 79.86 80.22 4,590,431 +0.61(+0.77%)
Dec 28, 2022 80.06 80.32 79.54 79.61 6,170,375 -0.29(-0.37%)
Dec 27, 2022 80.27 80.29 79.87 79.90 2,499,307 -0.48(-0.60%)
Dec 23, 2022 80.57 80.67 80.20 80.38 2,403,432 -0.43(-0.54%)
Dec 22, 2022 81.20 81.20 80.60 80.82 4,792,322 -0.42(-0.51%)
Dec 21, 2022 80.92 81.33 80.81 81.23 7,066,457 +1.05(+1.31%)
Dec 20, 2022 80.15 80.43 79.98 80.19 5,804,268 -0.41(-0.50%)
Dec 19, 2022 80.89 80.95 80.54 80.59 5,676,420 -0.44(-0.55%)
Dec 16, 2022 81.12 81.22 80.76 81.04 6,001,731 -0.42(-0.52%)
Dec 15, 2022 81.81 81.81 81.24 81.46 6,468,076 -0.43(-0.53%)
Dec 14, 2022 81.95 82.30 81.05 81.89 6,773,483 -0.12(-0.15%)
Dec 13, 2022 83.08 83.09 81.87 82.02 11,522,424 +0.78(+0.96%)
Dec 12, 2022 81.37 81.43 81.00 81.24 5,535,147 +0.30(+0.37%)
Dec 09, 2022 81.18 81.53 80.94 80.94 6,797,514 -0.56(-0.69%)
Dec 08, 2022 81.65 81.95 81.35 81.50 6,028,628 -0.15(-0.18%)
Dec 07, 2022 80.97 81.66 80.96 81.65 7,075,579 +1.17(+1.45%)
Dec 06, 2022 80.81 80.87 80.25 80.48 6,924,510 -0.44(-0.55%)
Dec 05, 2022 81.52 81.71 80.81 80.93 7,376,347 -1.26(-1.53%)
Dec 02, 2022 81.32 82.20 81.13 82.19 5,984,396 -0.35(-0.42%)
Dec 01, 2022 81.34 82.59 81.17 82.53 14,573,803 +1.61(+1.99%)
Nov 30, 2022 80.02 81.06 79.86 80.93 6,067,802 +0.91(+1.14%)
Nov 29, 2022 79.90 80.15 79.68 80.02 5,042,829 +0.37(+0.46%)
Nov 28, 2022 79.97 80.18 79.57 79.65 5,823,184 -0.32(-0.40%)
Nov 25, 2022 79.55 79.99 79.55 79.97 1,839,062 +0.37(+0.46%)
Nov 23, 2022 79.29 79.75 79.18 79.61 3,146,815 +0.52(+0.65%)
Nov 22, 2022 78.58 79.10 78.56 79.09 6,175,462 +0.81(+1.04%)
Nov 21, 2022 78.59 78.64 78.11 78.28 4,943,042 +0.01(+0.01%)
Nov 18, 2022 78.59 78.67 77.94 78.27 4,689,389 +0.00(+0.00%)
Nov 17, 2022 78.08 78.51 77.99 78.27 7,110,225 -0.71(-0.90%)
Nov 16, 2022 78.90 79.11 78.70 78.98 10,742,413 +0.00(+0.00%)
Nov 15, 2022 78.61 79.04 77.75 78.98 20,919,524 +1.46(+1.88%)
Nov 14, 2022 77.66 77.96 77.46 77.52 10,258,976 -0.66(-0.85%)
Nov 11, 2022 78.31 78.46 77.72 78.18 7,004,211 -0.02(-0.02%)
Nov 10, 2022 76.99 78.25 76.86 78.20 16,001,260 +3.44(+4.60%)
Nov 09, 2022 75.53 76.11 74.43 74.77 12,537,003 -1.02(-1.35%)
Nov 08, 2022 75.42 76.13 75.31 75.79 5,781,956 +0.52(+0.70%)
Nov 07, 2022 75.52 75.52 75.00 75.26 5,001,549 -0.03(-0.04%)
Nov 04, 2022 74.78 75.41 74.57 75.29 10,946,544 +1.19(+1.60%)
Nov 03, 2022 73.52 74.28 73.26 74.10 10,016,278 -0.26(-0.35%)
Nov 02, 2022 74.93 74.24 74.36 9,318,780 -0.57(-0.76%)
Nov 01, 2022 74.63 74.98 74.21 74.93 11,959,287 +1.42(+1.93%)
Oct 31, 2022 74.23 74.23 73.37 73.52 37,218,548 -1.16(-1.55%)
Oct 28, 2022 74.37 74.88 74.33 74.67 5,127,163 +0.19(+0.25%)
Oct 27, 2022 74.31 74.81 74.16 74.49 7,400,747 +0.17(+0.23%)
Oct 26, 2022 73.85 74.75 73.85 74.32 7,535,435 +0.48(+0.66%)
Oct 25, 2022 72.99 73.90 72.90 73.84 9,972,541 +1.26(+1.73%)
Oct 24, 2022 72.35 72.92 71.99 72.58 7,926,344 -0.05(-0.06%)
Oct 21, 2022 71.74 72.67 71.14 72.62 11,578,741 +0.79(+1.10%)
Oct 20, 2022 72.08 72.76 71.60 71.83 7,047,606 -0.74(-1.01%)
Oct 19, 2022 72.76 73.06 72.44 72.57 9,277,950 -1.10(-1.49%)
Oct 18, 2022 73.28 73.73 72.85 73.67 9,733,858 +0.77(+1.06%)
Oct 17, 2022 73.15 73.56 72.81 72.89 7,876,973 +0.40(+0.55%)
Oct 14, 2022 73.67 73.67 72.44 72.49 8,644,318 -0.54(-0.74%)
Oct 13, 2022 72.06 73.51 71.83 73.03 9,873,759 -0.22(-0.31%)
Oct 12, 2022 73.52 73.53 73.04 73.26 7,251,321 -0.26(-0.35%)
Oct 11, 2022 73.51 73.95 73.15 73.52 10,384,488 -0.06(-0.08%)
Oct 10, 2022 74.01 74.01 73.10 73.58 2,573,270 -0.21(-0.29%)
Oct 07, 2022 74.22 74.38 73.61 73.79 6,479,589 -1.01(-1.35%)
Oct 06, 2022 75.22 75.43 74.63 74.80 9,087,459 -0.29(-0.38%)
Oct 05, 2022 75.32 75.37 74.70 75.08 11,834,033 -1.08(-1.42%)
Oct 04, 2022 76.10 76.34 75.79 76.17 10,562,407 +1.41(+1.88%)
Oct 03, 2022 74.30 75.44 74.22 74.76 14,609,354 +1.12(+1.52%)
Sep 30, 2022 74.21 74.24 73.46 73.64 12,484,398 -0.17(-0.23%)
Sep 29, 2022 73.96 74.10 73.00 73.81 9,672,800 -0.95(-1.27%)
Sep 28, 2022 73.28 74.80 73.08 74.75 10,853,768 +1.75(+2.40%)
Sep 27, 2022 74.60 74.71 72.89 73.00 15,042,325 -1.19(-1.60%)
Sep 26, 2022 75.07 75.40 74.01 74.19 12,975,464 -1.79(-2.36%)
Sep 23, 2022 76.44 76.45 75.50 75.98 11,464,381 -0.93(-1.21%)
Sep 22, 2022 77.41 77.41 76.62 76.90 7,867,743 -0.52(-0.67%)
Sep 21, 2022 77.80 78.12 77.08 77.42 8,096,532 -0.22(-0.29%)
Sep 20, 2022 77.70 77.85 77.43 77.65 4,891,058 -0.72(-0.92%)
Sep 19, 2022 77.92 78.39 77.88 78.37 5,211,613 +0.27(+0.35%)
Sep 16, 2022 77.87 78.39 77.79 78.09 5,969,229 -0.43(-0.54%)
Sep 15, 2022 78.61 79.08 78.36 78.52 7,030,111 -0.06(-0.07%)
Sep 14, 2022 78.47 78.95 78.42 78.57 5,671,495 -0.06(-0.07%)
Sep 13, 2022 78.76 79.10 78.56 78.63 7,311,743 -1.22(-1.53%)
Sep 12, 2022 80.23 80.42 79.82 79.85 4,828,829 -0.03(-0.03%)
Sep 09, 2022 79.57 80.11 79.57 79.88 7,624,075 +0.48(+0.61%)
Sep 08, 2022 79.18 79.58 79.00 79.40 6,098,717 +0.03(+0.04%)
Sep 07, 2022 78.47 79.40 78.30 79.37 8,515,547 +1.19(+1.52%)
Sep 06, 2022 78.73 78.88 78.07 78.18 8,386,892 -0.72(-0.92%)
Sep 02, 2022 79.04 79.70 78.48 78.91 7,950,426 +0.28(+0.35%)
Sep 01, 2022 78.37 78.69 78.13 78.63 8,829,855 -0.19(-0.24%)
Aug 31, 2022 79.24 79.36 78.79 78.82 4,396,513 -0.64(-0.80%)
Aug 30, 2022 79.80 79.87 79.03 79.46 5,679,474 -0.03(-0.03%)
Aug 29, 2022 79.82 79.82 79.37 79.49 4,753,119 -0.48(-0.60%)
Aug 26, 2022 81.09 81.25 79.97 79.97 5,160,111 -1.27(-1.56%)
Aug 25, 2022 80.69 81.23 80.28 81.23 4,263,692 +0.85(+1.06%)
Aug 24, 2022 80.62 80.75 80.27 80.38 3,321,581 -0.07(-0.09%)
Aug 23, 2022 80.07 80.80 79.95 80.46 5,763,356 +0.84(+1.06%)
Aug 22, 2022 79.81 79.82 79.46 79.62 5,623,498 -0.59(-0.74%)
Aug 19, 2022 80.78 80.90 80.19 80.21 6,835,745 -1.24(-1.52%)
Aug 18, 2022 81.59 81.60 81.21 81.45 4,539,884 -0.09(-0.11%)
Aug 17, 2022 81.60 81.72 80.98 81.54 8,486,168 -0.91(-1.10%)
Aug 16, 2022 82.44 82.70 82.14 82.44 10,376,237 -0.72(-0.87%)
Aug 15, 2022 82.94 83.64 82.87 83.17 12,548,865 -0.16(-0.19%)
Aug 12, 2022 82.75 83.38 82.64 83.32 7,499,021 +0.63(+0.76%)
Aug 11, 2022 83.63 83.82 82.51 82.69 11,145,049 -0.34(-0.41%)
Aug 10, 2022 82.43 83.32 82.12 83.04 9,586,588 +1.46(+1.79%)
Aug 09, 2022 82.39 82.47 81.56 81.58 6,748,608 -1.39(-1.67%)
Aug 08, 2022 82.25 83.03 82.24 82.96 7,818,056 +1.21(+1.48%)
Aug 05, 2022 81.05 81.75 80.95 81.75 5,556,374 -0.17(-0.20%)
Aug 04, 2022 81.88 82.23 81.76 81.92 6,683,214 +0.18(+0.21%)
Aug 03, 2022 80.50 81.81 80.41 81.74 4,858,284 +1.54(+1.92%)
Aug 02, 2022 80.97 81.05 80.20 80.20 6,787,984 -1.18(-1.45%)
Aug 01, 2022 81.02 81.55 80.84 81.38 4,704,307 +0.37(+0.45%)
Jul 29, 2022 80.73 81.32 80.72 81.02 7,233,525 +0.31(+0.39%)
Jul 28, 2022 80.01 80.82 79.93 80.70 7,283,943 +1.03(+1.29%)
Jul 27, 2022 78.61 79.79 78.53 79.67 6,227,879 +1.19(+1.51%)
Jul 26, 2022 78.92 79.00 78.38 78.49 7,461,421 -0.74(-0.93%)
Jul 25, 2022 78.83 79.30 78.83 79.22 5,936,446 +0.06(+0.07%)
Jul 22, 2022 78.60 79.17 78.60 79.17 5,463,406 +0.86(+1.09%)
Jul 21, 2022 78.00 78.37 77.99 78.31 8,096,627 +0.43(+0.56%)
Jul 20, 2022 77.49 77.92 77.39 77.88 6,849,749 +0.61(+0.79%)
Jul 19, 2022 76.38 77.30 76.33 77.27 6,679,818 +1.11(+1.46%)
Jul 18, 2022 76.52 76.87 76.03 76.16 8,502,973 +0.04(+0.05%)
Jul 15, 2022 75.99 76.35 75.81 76.12 6,688,100 +0.75(+1.00%)
Jul 14, 2022 75.82 75.97 75.36 75.37 11,187,014 -1.34(-1.75%)
Jul 13, 2022 75.82 76.77 75.72 76.71 13,005,336 -0.31(-0.41%)
Jul 12, 2022 76.77 77.11 76.74 77.02 7,959,157 -0.22(-0.29%)
Jul 11, 2022 77.67 77.85 76.89 77.24 10,200,070 -0.65(-0.84%)
Jul 08, 2022 78.08 78.08 77.52 77.90 3,910,239 -0.37(-0.47%)
Jul 07, 2022 78.21 78.50 78.15 78.26 6,021,287 +0.23(+0.29%)
Jul 06, 2022 78.35 78.54 77.94 78.03 6,120,267 -0.64(-0.81%)
Jul 05, 2022 78.44 78.71 78.23 78.67 5,128,103 -0.63(-0.79%)
Jul 01, 2022 78.86 79.48 78.86 79.30 6,622,046 +1.10(+1.40%)
Jun 30, 2022 77.64 78.34 77.25 78.20 6,415,647 +0.32(+0.41%)
Jun 29, 2022 77.52 77.93 77.05 77.88 6,137,828 +0.28(+0.37%)
Jun 28, 2022 78.06 78.22 77.40 77.59 6,377,284 -0.60(-0.76%)
Jun 27, 2022 79.01 79.09 78.16 78.19 8,517,995 -1.08(-1.36%)
Jun 24, 2022 79.16 79.70 79.11 79.27 3,084,690 +0.10(+0.13%)
Jun 23, 2022 79.01 79.26 78.87 79.17 7,315,523 +0.52(+0.66%)
Jun 22, 2022 78.62 79.01 78.59 78.65 5,001,076 +0.12(+0.15%)
Jun 21, 2022 78.55 79.09 78.42 78.53 7,293,476 -0.23(-0.29%)
Jun 17, 2022 78.76 79.02 78.14 78.76 8,396,184 +0.42(+0.54%)
Jun 16, 2022 78.17 78.61 77.68 78.34 11,926,012 -1.78(-2.22%)
Jun 15, 2022 78.87 80.23 77.86 80.11 11,029,461 +2.33(+2.99%)
Jun 14, 2022 78.63 78.76 77.38 77.79 9,963,757 -0.04(-0.05%)
Jun 13, 2022 78.52 78.72 77.28 77.82 12,652,581 -2.12(-2.65%)
Jun 10, 2022 80.81 80.92 79.89 79.94 9,927,988 -1.37(-1.68%)
Jun 09, 2022 81.76 81.87 81.22 81.31 7,238,280 -0.68(-0.83%)
Jun 08, 2022 82.42 82.53 81.95 81.98 5,913,360 -0.82(-0.99%)
Jun 07, 2022 82.40 82.92 82.38 82.80 4,932,673 +0.49(+0.59%)
Jun 06, 2022 83.33 83.33 82.28 82.31 6,113,709 -1.10(-1.32%)
Jun 03, 2022 83.16 83.61 83.11 83.41 5,736,280 -0.57(-0.68%)
Jun 02, 2022 83.54 84.09 83.00 83.98 5,960,592 +0.81(+0.97%)
Jun 01, 2022 83.73 83.81 82.80 83.18 6,976,442 -0.15(-0.18%)
May 31, 2022 83.67 83.69 83.11 83.33 7,819,675 -0.43(-0.51%)
May 27, 2022 84.05 84.58 83.60 83.76 6,612,292 +0.14(+0.16%)
May 26, 2022 83.31 83.79 83.27 83.62 5,060,708 +0.27(+0.33%)
May 25, 2022 82.74 83.43 82.69 83.35 7,026,787 +0.73(+0.88%)
May 24, 2022 81.90 82.63 81.87 82.61 5,377,411 +0.71(+0.87%)
May 23, 2022 81.88 82.14 81.71 81.90 3,981,637 +0.05(+0.07%)
May 20, 2022 81.55 81.91 81.29 81.85 4,200,725 +0.53(+0.65%)
May 19, 2022 81.01 81.59 80.91 81.32 5,549,252 +0.44(+0.54%)
May 18, 2022 81.24 81.34 80.83 80.88 5,723,906 -0.52(-0.64%)
May 17, 2022 81.37 81.57 81.18 81.40 4,781,137 +0.29(+0.36%)
May 16, 2022 81.50 81.70 81.06 81.11 5,292,166 -0.44(-0.54%)
May 13, 2022 81.75 82.08 81.34 81.55 5,639,870 -0.14(-0.17%)
May 12, 2022 81.39 81.82 81.27 81.68 6,446,047 +0.05(+0.07%)
May 11, 2022 81.19 81.97 80.89 81.63 9,348,789 +0.36(+0.44%)
May 10, 2022 81.45 81.67 81.16 81.27 7,505,988 +0.40(+0.50%)
May 09, 2022 81.15 81.27 80.56 80.87 7,974,477 -0.72(-0.88%)
May 06, 2022 82.02 82.21 81.42 81.59 7,425,592 -1.11(-1.35%)
May 05, 2022 83.14 83.14 82.10 82.71 10,055,619 -1.26(-1.50%)
May 04, 2022 82.66 84.07 82.39 83.97 10,814,967 +1.42(+1.71%)
May 03, 2022 82.68 82.85 82.51 82.55 5,679,277 +0.35(+0.42%)
May 02, 2022 82.73 82.77 81.81 82.20 7,573,781 -0.45(-0.55%)
Apr 29, 2022 83.35 83.60 82.58 82.66 9,092,774 -1.43(-1.70%)
Apr 28, 2022 83.81 84.17 83.48 84.08 4,759,900 +0.15(+0.18%)
Apr 27, 2022 83.98 84.31 83.84 83.93 6,201,750 -0.23(-0.27%)
Apr 26, 2022 84.80 84.80 84.16 84.16 5,769,030 -0.58(-0.69%)
Apr 25, 2022 83.81 84.85 83.81 84.74 10,013,574 +0.98(+1.17%)
Apr 22, 2022 84.58 84.74 83.10 83.76 9,706,157 -0.90(-1.06%)
Apr 21, 2022 85.35 85.37 84.49 84.66 6,038,610 -0.77(-0.90%)
Apr 20, 2022 85.28 85.50 85.10 85.43 3,570,637 +0.58(+0.69%)
Apr 19, 2022 84.85 85.11 84.75 84.85 4,840,162 -0.34(-0.40%)
Apr 18, 2022 85.33 85.59 85.09 85.19 2,791,566 -0.05(-0.05%)
Apr 14, 2022 85.90 85.99 85.18 85.23 7,430,972 -0.80(-0.93%)
Apr 13, 2022 85.93 86.34 85.85 86.03 4,951,094 +0.22(+0.25%)
Apr 12, 2022 86.12 86.31 85.73 85.81 6,184,939 +0.32(+0.37%)
Apr 11, 2022 85.96 85.97 85.39 85.49 7,015,166 -1.03(-1.19%)
Apr 08, 2022 86.92 86.97 86.46 86.52 6,492,099 -0.75(-0.86%)
Apr 07, 2022 87.33 87.54 87.04 87.28 5,007,887 -0.25(-0.29%)
Apr 06, 2022 87.11 87.93 86.95 87.53 8,486,414 -0.26(-0.30%)
Apr 05, 2022 88.68 88.88 87.67 87.80 8,516,681 -1.44(-1.61%)
Apr 04, 2022 88.85 89.42 88.74 89.23 5,622,779 +0.35(+0.39%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.