Short Maturity Bond Ishares ETF (NY: NEAR )

51.18 -0.04 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.29 45.31 45.29 45.30 852,913 +0.00(+0.01%)
Nov 27, 2020 45.30 45.30 45.29 45.29 223,772 +0.00(+0.01%)
Nov 25, 2020 45.30 45.30 45.28 45.29 1,110,997 +0.00(+0.00%)
Nov 24, 2020 45.28 45.31 45.28 45.29 884,007 +0.01(+0.02%)
Nov 23, 2020 45.30 45.30 45.28 45.28 624,608 -0.01(-0.02%)
Nov 20, 2020 45.30 45.30 45.28 45.29 735,125 +0.00(+0.00%)
Nov 19, 2020 45.29 45.29 45.28 45.29 546,554 +0.01(+0.02%)
Nov 18, 2020 45.28 45.29 45.27 45.28 640,093 +0.00(+0.00%)
Nov 17, 2020 45.28 45.28 45.26 45.28 806,562 +0.00(+0.01%)
Nov 16, 2020 45.25 45.28 45.25 45.28 490,014 +0.00(+0.01%)
Nov 13, 2020 45.27 45.27 45.25 45.27 1,350,832 +0.00(+0.00%)
Nov 12, 2020 45.27 45.27 45.25 45.27 872,197 +0.00(+0.00%)
Nov 11, 2020 45.24 45.28 45.24 45.27 686,570 +0.02(+0.04%)
Nov 10, 2020 45.24 45.27 45.24 45.25 612,386 +0.01(+0.02%)
Nov 09, 2020 45.23 45.25 45.23 45.24 783,119 +0.01(+0.02%)
Nov 06, 2020 45.23 45.24 45.23 45.23 642,514 +0.00(+0.00%)
Nov 05, 2020 45.23 45.24 45.23 45.23 1,139,955 +0.00(+0.00%)
Nov 04, 2020 45.23 45.23 45.22 45.23 923,022 +0.01(+0.02%)
Nov 03, 2020 45.23 45.23 45.22 45.23 407,065 +0.01(+0.02%)
Nov 02, 2020 45.24 45.24 45.22 45.22 817,104 -0.01(-0.02%)
Oct 30, 2020 45.23 45.24 45.23 45.23 706,998 +0.00(+0.00%)
Oct 29, 2020 45.21 45.23 45.21 45.23 578,242 +0.00(+0.00%)
Oct 28, 2020 45.23 45.23 45.23 45.23 872,215 +0.00(+0.00%)
Oct 27, 2020 45.21 45.23 45.21 45.23 470,331 +0.01(+0.02%)
Oct 26, 2020 45.23 45.23 45.22 45.22 991,867 -0.01(-0.02%)
Oct 23, 2020 45.22 45.23 45.22 45.23 587,594 +0.01(+0.02%)
Oct 22, 2020 45.23 45.23 45.22 45.22 517,248 -0.01(-0.02%)
Oct 21, 2020 45.21 45.23 45.21 45.23 759,544 +0.02(+0.04%)
Oct 20, 2020 45.21 45.23 45.21 45.21 777,831 +0.00(+0.00%)
Oct 19, 2020 45.21 45.22 45.21 45.21 516,930 +0.00(+0.00%)
Oct 16, 2020 45.20 45.22 45.20 45.21 411,537 +0.00(+0.00%)
Oct 15, 2020 45.20 45.22 45.20 45.21 737,963 +0.00(+0.00%)
Oct 14, 2020 45.20 45.21 45.19 45.21 1,354,720 +0.00(+0.00%)
Oct 13, 2020 45.20 45.21 45.20 45.21 790,039 +0.01(+0.03%)
Oct 12, 2020 45.19 45.20 45.19 45.19 983,965 -0.01(-0.01%)
Oct 09, 2020 45.21 45.21 45.19 45.20 795,359 +0.01(+0.02%)
Oct 08, 2020 45.20 45.21 45.18 45.19 1,446,623 +0.01(+0.02%)
Oct 07, 2020 45.17 45.19 45.17 45.18 12,857,502 -0.02(-0.04%)
Oct 06, 2020 45.20 45.20 45.17 45.20 841,654 +0.01(+0.02%)
Oct 05, 2020 45.17 45.20 45.17 45.19 1,796,084 +0.01(+0.03%)
Oct 02, 2020 45.16 45.18 45.16 45.18 461,206 +0.00(+0.00%)
Oct 01, 2020 45.18 45.19 45.17 45.18 437,797 +0.01(+0.03%)
Sep 30, 2020 45.14 45.18 45.14 45.16 1,081,667 +0.00(+0.00%)
Sep 29, 2020 45.15 45.17 45.14 45.16 2,573,310 +0.01(+0.02%)
Sep 28, 2020 45.14 45.19 45.14 45.15 1,224,960 -0.02(-0.04%)
Sep 25, 2020 45.17 45.17 45.15 45.17 551,681 +0.01(+0.02%)
Sep 24, 2020 45.17 45.18 45.16 45.16 677,153 +0.00(+0.00%)
Sep 23, 2020 45.20 45.20 45.16 45.16 676,367 -0.01(-0.02%)
Sep 22, 2020 45.18 45.20 45.17 45.17 796,052 +0.00(+0.00%)
Sep 21, 2020 45.18 45.19 45.17 45.17 1,016,375 -0.01(-0.02%)
Sep 18, 2020 45.20 45.20 45.18 45.18 613,485 +0.00(+0.00%)
Sep 17, 2020 45.18 45.19 45.17 45.18 893,158 +0.00(+0.00%)
Sep 16, 2020 45.20 45.20 45.18 45.18 1,626,698 -0.01(-0.02%)
Sep 15, 2020 45.21 45.21 45.17 45.19 787,862 +0.01(+0.02%)
Sep 14, 2020 45.18 45.19 45.17 45.18 360,995 +0.00(+0.01%)
Sep 11, 2020 45.18 45.19 45.17 45.17 418,643 -0.00(-0.01%)
Sep 10, 2020 45.16 45.18 45.16 45.18 609,156 +0.01(+0.02%)
Sep 09, 2020 45.15 45.18 45.15 45.17 1,899,697 +0.01(+0.02%)
Sep 08, 2020 45.13 45.18 45.13 45.16 729,229 +0.00(+0.01%)
Sep 04, 2020 45.18 45.19 45.15 45.16 990,186 -0.03(-0.06%)
Sep 03, 2020 45.17 45.19 45.17 45.18 763,786 +0.01(+0.03%)
Sep 02, 2020 45.18 45.18 45.14 45.17 656,779 +0.00(+0.00%)
Sep 01, 2020 45.16 45.18 45.15 45.17 1,005,815 +0.02(+0.03%)
Aug 31, 2020 45.14 45.16 45.14 45.16 746,292 +0.02(+0.04%)
Aug 28, 2020 45.13 45.16 45.12 45.14 606,730 +0.01(+0.02%)
Aug 27, 2020 45.14 45.14 45.12 45.13 1,211,910 +0.00(+0.00%)
Aug 26, 2020 45.14 45.14 45.13 45.13 535,579 +0.01(+0.02%)
Aug 25, 2020 45.12 45.13 45.11 45.12 514,274 +0.00(+0.00%)
Aug 24, 2020 45.13 45.14 45.11 45.12 1,157,927 +0.00(+0.00%)
Aug 21, 2020 45.11 45.13 45.11 45.12 451,244 +0.00(+0.01%)
Aug 20, 2020 45.10 45.13 45.10 45.11 440,604 -0.00(-0.01%)
Aug 19, 2020 45.11 45.12 45.10 45.12 378,495 +0.03(+0.06%)
Aug 18, 2020 45.11 45.11 45.09 45.09 504,542 +0.00(+0.00%)
Aug 17, 2020 45.10 45.12 45.09 45.09 735,333 +0.01(+0.02%)
Aug 14, 2020 45.10 45.11 45.08 45.08 700,355 +0.00(+0.00%)
Aug 13, 2020 45.11 45.11 45.08 45.08 1,102,120 -0.01(-0.02%)
Aug 12, 2020 45.08 45.11 45.08 45.09 2,147,028 +0.00(+0.00%)
Aug 11, 2020 45.08 45.11 45.07 45.09 618,530 +0.01(+0.02%)
Aug 10, 2020 45.09 45.09 45.06 45.08 894,380 +0.00(+0.01%)
Aug 07, 2020 45.09 45.10 45.07 45.08 1,126,055 -0.00(-0.01%)
Aug 06, 2020 45.08 45.09 45.07 45.08 838,032 -0.02(-0.04%)
Aug 05, 2020 45.12 45.12 45.06 45.10 2,501,918 +0.01(+0.02%)
Aug 04, 2020 45.07 45.09 45.06 45.09 660,832 +0.04(+0.08%)
Aug 03, 2020 45.07 45.08 45.04 45.06 677,364 +0.02(+0.04%)
Jul 31, 2020 45.05 45.05 45.04 45.04 778,574 +0.00(+0.00%)
Jul 30, 2020 45.07 45.07 45.04 45.04 567,468 -0.01(-0.02%)
Jul 29, 2020 45.04 45.05 45.04 45.05 572,268 +0.01(+0.02%)
Jul 28, 2020 45.05 45.05 45.03 45.04 514,069 +0.00(+0.00%)
Jul 27, 2020 45.03 45.05 45.03 45.03 439,350 +0.01(+0.02%)
Jul 24, 2020 45.03 45.04 45.02 45.03 413,912 +0.01(+0.02%)
Jul 23, 2020 45.02 45.03 45.00 45.02 571,656 +0.03(+0.06%)
Jul 22, 2020 45.02 45.02 44.99 44.99 559,221 -0.01(-0.02%)
Jul 21, 2020 45.00 45.00 44.98 45.00 703,885 +0.02(+0.04%)
Jul 20, 2020 44.97 45.00 44.97 44.98 488,465 -0.01(-0.02%)
Jul 17, 2020 44.99 45.01 44.97 44.99 606,249 +0.01(+0.02%)
Jul 16, 2020 44.99 44.99 44.97 44.98 675,415 +0.00(+0.00%)
Jul 15, 2020 44.97 44.98 44.96 44.98 1,110,583 +0.02(+0.04%)
Jul 14, 2020 44.95 44.96 44.94 44.96 740,715 +0.00(+0.00%)
Jul 13, 2020 44.95 44.96 44.95 44.96 558,430 +0.01(+0.02%)
Jul 10, 2020 44.97 44.97 44.95 44.96 683,962 -0.01(-0.02%)
Jul 09, 2020 44.94 44.98 44.94 44.96 517,810 +0.01(+0.02%)
Jul 08, 2020 44.96 44.97 44.94 44.96 786,330 +0.00(+0.00%)
Jul 07, 2020 44.96 44.97 44.95 44.96 579,719 -0.01(-0.02%)
Jul 06, 2020 44.96 44.96 44.94 44.96 785,833 +0.02(+0.05%)
Jul 02, 2020 44.95 44.96 44.93 44.94 467,055 -0.00(-0.01%)
Jul 01, 2020 44.90 44.96 44.90 44.95 1,187,522 +0.02(+0.04%)
Jun 30, 2020 44.89 44.93 44.89 44.93 2,571,140 +0.02(+0.04%)
Jun 29, 2020 44.95 44.95 44.89 44.91 1,305,945 +0.00(+0.00%)
Jun 26, 2020 44.85 44.92 44.85 44.91 1,022,187 +0.01(+0.03%)
Jun 25, 2020 44.94 44.94 44.89 44.90 795,812 -0.02(-0.05%)
Jun 24, 2020 44.87 44.92 44.87 44.92 681,637 +0.04(+0.08%)
Jun 23, 2020 44.89 44.89 44.86 44.88 675,133 +0.02(+0.04%)
Jun 22, 2020 44.88 44.88 44.86 44.86 776,187 +0.01(+0.03%)
Jun 19, 2020 44.86 44.94 44.83 44.85 3,268,706 +0.01(+0.03%)
Jun 18, 2020 44.83 44.85 44.81 44.84 515,906 +0.04(+0.08%)
Jun 17, 2020 44.78 44.82 44.78 44.80 1,010,892 +0.02(+0.04%)
Jun 16, 2020 44.76 44.78 44.75 44.78 1,337,033 +0.02(+0.05%)
Jun 15, 2020 44.77 44.77 44.74 44.76 673,524 +0.01(+0.03%)
Jun 12, 2020 44.76 44.77 44.70 44.75 978,441 +0.04(+0.10%)
Jun 11, 2020 44.77 44.78 44.65 44.70 1,466,538 -0.06(-0.14%)
Jun 10, 2020 44.74 44.77 44.72 44.77 2,003,921 +0.05(+0.12%)
Jun 09, 2020 44.69 44.75 44.69 44.71 1,796,270 +0.02(+0.04%)
Jun 08, 2020 44.68 44.72 44.68 44.69 3,879,530 +0.01(+0.02%)
Jun 05, 2020 44.66 44.71 44.65 44.68 2,974,617 +0.04(+0.10%)
Jun 04, 2020 44.65 44.67 44.61 44.64 15,999,986 -0.03(-0.06%)
Jun 03, 2020 44.65 44.70 44.65 44.67 910,085 +0.01(+0.02%)
Jun 02, 2020 44.67 44.68 44.62 44.66 460,117 +0.01(+0.02%)
Jun 01, 2020 44.62 44.66 44.57 44.65 668,092 +0.04(+0.10%)
May 29, 2020 44.57 44.61 44.57 44.60 702,929 +0.04(+0.08%)
May 28, 2020 44.60 44.60 44.54 44.57 854,781 +0.02(+0.04%)
May 27, 2020 44.55 44.59 44.52 44.55 923,432 +0.00(+0.00%)
May 26, 2020 44.49 44.56 44.49 44.55 699,854 +0.05(+0.12%)
May 22, 2020 44.48 44.51 44.48 44.50 1,212,570 -0.01(-0.02%)
May 21, 2020 44.50 44.51 44.48 44.51 487,452 +0.03(+0.06%)
May 20, 2020 44.47 44.51 44.43 44.48 788,845 +0.05(+0.12%)
May 19, 2020 44.43 44.44 44.41 44.42 696,153 +0.04(+0.08%)
May 18, 2020 44.41 44.42 44.38 44.39 860,713 -0.01(-0.02%)
May 15, 2020 44.32 44.40 44.32 44.40 479,766 +0.04(+0.08%)
May 14, 2020 44.33 44.38 44.32 44.36 617,112 +0.06(+0.14%)
May 13, 2020 44.33 44.37 44.30 44.30 598,766 -0.03(-0.06%)
May 12, 2020 44.29 44.33 44.28 44.33 719,678 +0.05(+0.12%)
May 11, 2020 44.25 44.29 44.25 44.27 743,533 +0.03(+0.06%)
May 08, 2020 44.25 44.27 44.24 44.25 630,585 +0.02(+0.05%)
May 07, 2020 44.20 44.23 44.19 44.22 584,683 +0.04(+0.09%)
May 06, 2020 44.15 44.21 44.15 44.18 1,086,520 +0.00(+0.00%)
May 05, 2020 44.19 44.20 44.13 44.18 857,567 +0.02(+0.04%)
May 04, 2020 44.16 44.17 44.13 44.16 1,250,395 +0.04(+0.08%)
May 01, 2020 44.17 44.18 44.09 44.13 800,688 +0.02(+0.04%)
Apr 30, 2020 44.06 44.14 44.06 44.11 948,247 +0.04(+0.10%)
Apr 29, 2020 44.11 44.11 44.02 44.06 1,396,282 -0.01(-0.02%)
Apr 28, 2020 44.01 44.08 44.00 44.07 939,692 +0.04(+0.08%)
Apr 27, 2020 44.05 44.06 44.02 44.04 1,703,913 -0.02(-0.04%)
Apr 24, 2020 44.06 44.07 44.02 44.06 2,008,089 +0.00(+0.00%)
Apr 23, 2020 43.97 44.06 43.97 44.06 928,371 +0.04(+0.10%)
Apr 22, 2020 43.98 44.02 43.98 44.01 644,456 +0.03(+0.06%)
Apr 21, 2020 43.98 44.02 43.92 43.98 941,144 -0.02(-0.04%)
Apr 20, 2020 44.06 44.06 43.63 44.00 1,589,696 +0.04(+0.08%)
Apr 17, 2020 44.00 44.04 43.94 43.97 1,146,570 +0.02(+0.04%)
Apr 16, 2020 44.00 44.02 43.89 43.95 1,585,180 -0.07(-0.16%)
Apr 15, 2020 44.02 44.07 43.92 44.02 1,518,674 -0.02(-0.04%)
Apr 14, 2020 43.98 44.07 43.97 44.04 1,927,011 +0.08(+0.18%)
Apr 13, 2020 43.87 43.98 43.80 43.96 3,410,313 +0.08(+0.18%)
Apr 09, 2020 43.60 43.96 43.54 43.88 3,115,916 +0.28(+0.64%)
Apr 08, 2020 43.39 43.63 43.39 43.60 1,245,635 +0.07(+0.16%)
Apr 07, 2020 43.41 43.60 43.31 43.53 2,075,596 +0.07(+0.16%)
Apr 06, 2020 43.39 43.52 43.35 43.46 2,563,406 -0.04(-0.08%)
Apr 03, 2020 43.35 43.52 43.35 43.49 1,015,377 +0.05(+0.12%)
Apr 02, 2020 43.29 43.53 43.26 43.44 692,841 -0.01(-0.02%)
Apr 01, 2020 43.32 43.51 43.25 43.45 1,186,713 +0.10(+0.23%)
Mar 31, 2020 43.41 43.49 43.33 43.35 1,033,212 -0.06(-0.13%)
Mar 30, 2020 43.01 43.52 43.01 43.40 920,275 +0.33(+0.76%)
Mar 27, 2020 42.33 43.27 42.33 43.08 1,772,103 +0.32(+0.75%)
Mar 26, 2020 42.14 42.89 42.14 42.76 1,861,475 +0.35(+0.82%)
Mar 25, 2020 42.40 42.59 42.37 42.41 1,848,654 -0.08(-0.19%)
Mar 24, 2020 41.81 42.68 41.81 42.49 2,693,007 +0.29(+0.70%)
Mar 23, 2020 41.94 42.59 41.58 42.19 2,614,355 +0.59(+1.42%)
Mar 20, 2020 40.66 42.19 40.04 41.60 6,589,144 +0.90(+2.22%)
Mar 19, 2020 43.17 43.35 39.56 40.70 8,058,721 -2.71(-6.24%)
Mar 18, 2020 43.95 43.95 43.40 43.41 4,784,019 -0.62(-1.40%)
Mar 17, 2020 43.98 44.03 43.88 44.03 4,187,368 -0.04(-0.08%)
Mar 16, 2020 43.91 44.23 43.69 44.06 3,576,419 -0.26(-0.58%)
Mar 13, 2020 44.26 44.50 44.08 44.32 4,508,285 +0.02(+0.04%)
Mar 12, 2020 44.14 44.62 44.07 44.30 8,737,564 -0.35(-0.78%)
Mar 11, 2020 44.72 44.79 44.63 44.65 2,483,027 -0.20(-0.44%)
Mar 10, 2020 44.87 44.87 44.84 44.85 2,792,160 -0.04(-0.10%)
Mar 09, 2020 44.96 44.96 42.60 44.89 5,434,482 -0.11(-0.24%)
Mar 06, 2020 45.02 45.03 44.99 45.00 4,157,802 -0.02(-0.05%)
Mar 05, 2020 45.01 45.03 45.00 45.02 2,352,597 +0.02(+0.05%)
Mar 04, 2020 45.00 45.01 44.99 45.00 2,342,076 +0.00(+0.00%)
Mar 03, 2020 44.98 45.00 44.98 45.00 4,405,521 +0.01(+0.02%)
Mar 02, 2020 44.96 44.99 44.96 44.99 3,221,514 +0.02(+0.05%)
Feb 28, 2020 44.97 44.98 44.95 44.97 5,447,391 -0.00(-0.01%)
Feb 27, 2020 44.97 44.98 44.96 44.97 2,319,890 +0.00(+0.01%)
Feb 26, 2020 44.96 44.97 44.95 44.97 1,456,446 +0.00(+0.00%)
Feb 25, 2020 44.95 44.97 44.94 44.97 1,670,790 +0.03(+0.06%)
Feb 24, 2020 44.94 44.95 44.93 44.94 1,190,476 +0.01(+0.02%)
Feb 21, 2020 44.93 44.94 44.92 44.93 2,013,546 +0.00(+0.00%)
Feb 20, 2020 44.93 44.93 44.91 44.93 1,548,741 +0.01(+0.02%)
Feb 19, 2020 44.92 44.93 44.91 44.92 914,071 +0.00(+0.00%)
Feb 18, 2020 44.92 44.92 44.90 44.92 1,567,244 +0.02(+0.04%)
Feb 14, 2020 44.90 44.90 44.90 44.90 2,320,986 +0.00(+0.01%)
Feb 13, 2020 44.90 44.90 44.90 44.90 1,658,827 +0.00(+0.01%)
Feb 12, 2020 44.89 44.90 44.89 44.90 916,817 -0.01(-0.02%)
Feb 11, 2020 44.89 44.90 44.89 44.90 2,298,219 +0.02(+0.04%)
Feb 10, 2020 44.89 44.89 44.87 44.89 1,214,287 +0.01(+0.03%)
Feb 07, 2020 44.87 44.88 44.86 44.87 1,451,008 +0.01(+0.03%)
Feb 06, 2020 44.86 44.87 44.86 44.86 2,947,132 +0.00(+0.00%)
Feb 05, 2020 44.86 44.87 44.86 44.86 1,574,914 +0.00(+0.00%)
Feb 04, 2020 44.86 44.87 44.86 44.86 1,123,590 +0.00(+0.00%)
Feb 03, 2020 44.87 44.87 44.86 44.86 1,460,503 +0.00(+0.00%)
Jan 31, 2020 44.86 44.87 44.85 44.86 1,043,013 +0.00(+0.00%)
Jan 30, 2020 44.84 44.86 44.84 44.86 768,783 +0.02(+0.04%)
Jan 29, 2020 44.84 44.85 44.83 44.84 972,354 +0.00(+0.01%)
Jan 28, 2020 44.83 44.84 44.82 44.84 1,144,731 +0.01(+0.03%)
Jan 27, 2020 44.81 44.83 44.81 44.82 1,078,354 +0.02(+0.04%)
Jan 24, 2020 44.81 44.82 44.80 44.80 1,899,033 -0.01(-0.02%)
Jan 23, 2020 44.81 44.82 44.80 44.81 1,780,451 +0.00(+0.00%)
Jan 22, 2020 44.80 44.81 44.80 44.81 985,058 +0.01(+0.02%)
Jan 21, 2020 44.80 44.80 44.80 44.80 1,191,945 +0.01(+0.02%)
Jan 17, 2020 44.79 44.80 44.78 44.80 1,236,410 +0.02(+0.04%)
Jan 16, 2020 44.80 44.80 44.78 44.78 1,870,633 -0.02(-0.04%)
Jan 15, 2020 44.78 44.80 44.78 44.80 3,258,121 +0.01(+0.02%)
Jan 14, 2020 44.79 44.79 44.78 44.79 1,112,650 +0.00(+0.01%)
Jan 13, 2020 44.77 44.79 44.77 44.78 1,371,213 +0.01(+0.02%)
Jan 10, 2020 44.77 44.78 44.76 44.77 913,633 +0.01(+0.03%)
Jan 09, 2020 44.76 44.77 44.75 44.76 1,914,980 +0.01(+0.02%)
Jan 08, 2020 44.77 44.77 44.75 44.75 1,276,138 -0.01(-0.03%)
Jan 07, 2020 44.77 44.77 44.75 44.76 939,981 +0.01(+0.02%)
Jan 06, 2020 44.74 44.76 44.73 44.76 756,246 +0.00(+0.01%)
Jan 03, 2020 44.75 44.75 44.74 44.75 1,283,018 +0.01(+0.02%)
Jan 02, 2020 44.73 44.74 44.73 44.74 970,514 +0.00(+0.00%)
Dec 31, 2019 44.72 44.74 44.72 44.74 667,564 +0.01(+0.02%)
Dec 30, 2019 44.73 44.73 44.72 44.73 729,099 +0.00(+0.00%)
Dec 27, 2019 44.72 44.73 44.72 44.73 1,289,195 +0.00(+0.00%)
Dec 26, 2019 44.73 44.74 44.72 44.73 666,127 +0.00(+0.01%)
Dec 24, 2019 44.73 44.73 44.72 44.73 383,198 +0.01(+0.03%)
Dec 23, 2019 44.72 44.73 44.72 44.72 785,173 +0.01(+0.02%)
Dec 20, 2019 44.72 44.72 44.71 44.71 853,324 -0.02(-0.04%)
Dec 19, 2019 44.72 44.72 44.72 44.72 955,631 +0.02(+0.05%)
Dec 18, 2019 44.70 44.71 44.70 44.70 996,415 +0.01(+0.02%)
Dec 17, 2019 44.70 44.70 44.69 44.70 2,265,898 +0.00(+0.00%)
Dec 16, 2019 44.70 44.71 44.69 44.70 1,639,908 -0.01(-0.02%)
Dec 13, 2019 44.68 44.70 44.68 44.70 862,727 +0.02(+0.04%)
Dec 12, 2019 44.68 44.70 44.68 44.69 613,497 +0.00(+0.00%)
Dec 11, 2019 44.68 44.69 44.68 44.69 1,227,262 +0.00(+0.00%)
Dec 10, 2019 44.68 44.69 44.67 44.69 2,295,164 +0.02(+0.04%)
Dec 09, 2019 44.67 44.68 44.67 44.67 829,439 +0.00(+0.01%)
Dec 06, 2019 44.66 44.67 44.66 44.66 1,069,461 +0.00(+0.01%)
Dec 05, 2019 44.66 44.67 44.66 44.66 1,115,453 -0.00(-0.01%)
Dec 04, 2019 44.66 44.67 44.66 44.66 543,868 +0.00(+0.01%)
Dec 03, 2019 44.66 44.66 44.65 44.66 819,654 +0.00(+0.01%)
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.