1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

83.18 +0.07 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 80.68 80.68 80.66 80.68 3,615,021 +0.02(+0.02%)
Nov 27, 2020 80.66 80.67 80.66 80.66 1,476,824 +0.00(+0.00%)
Nov 25, 2020 80.65 80.66 80.65 80.66 2,623,775 +0.01(+0.01%)
Nov 24, 2020 80.64 80.65 80.64 80.65 2,837,659 +0.01(+0.01%)
Nov 23, 2020 80.64 80.65 80.64 80.64 1,756,989 +0.00(+0.00%)
Nov 20, 2020 80.65 80.65 80.64 80.64 1,911,442 +0.01(+0.01%)
Nov 19, 2020 80.62 80.64 80.62 80.63 2,035,672 +0.02(+0.02%)
Nov 18, 2020 80.62 80.63 80.61 80.61 2,490,318 +0.00(+0.00%)
Nov 17, 2020 80.61 80.63 80.61 80.61 3,703,451 -0.01(-0.01%)
Nov 16, 2020 80.62 80.63 80.61 80.62 4,019,462 +0.02(+0.02%)
Nov 13, 2020 80.62 80.63 80.61 80.61 3,380,984 +0.00(+0.00%)
Nov 12, 2020 80.62 80.63 80.61 80.61 4,193,908 +0.01(+0.01%)
Nov 11, 2020 80.60 80.61 80.59 80.60 2,830,938 -0.02(-0.02%)
Nov 10, 2020 80.60 80.61 80.60 80.61 3,386,747 -0.01(-0.01%)
Nov 09, 2020 80.62 80.62 80.60 80.62 5,803,357 -0.03(-0.03%)
Nov 06, 2020 80.66 80.66 80.64 80.65 2,655,263 +0.01(+0.01%)
Nov 05, 2020 80.66 80.67 80.64 80.64 4,975,939 -0.02(-0.02%)
Nov 04, 2020 80.66 80.68 80.65 80.66 4,747,353 +0.02(+0.02%)
Nov 03, 2020 80.64 80.65 80.62 80.64 1,863,158 -0.02(-0.02%)
Nov 02, 2020 80.65 80.66 80.64 80.66 3,901,146 -0.00(-0.00%)
Oct 30, 2020 80.67 80.67 80.64 80.66 3,817,004 -0.01(-0.01%)
Oct 29, 2020 80.66 80.67 80.65 80.67 3,952,534 +0.02(+0.02%)
Oct 28, 2020 80.66 80.67 80.65 80.65 5,282,724 +0.00(+0.00%)
Oct 27, 2020 80.66 80.67 80.65 80.65 2,123,710 +0.00(+0.00%)
Oct 26, 2020 80.65 80.66 80.64 80.65 2,485,032 +0.01(+0.01%)
Oct 23, 2020 80.65 80.66 80.64 80.64 2,158,322 +0.01(+0.01%)
Oct 22, 2020 80.65 80.66 80.63 80.63 3,282,309 -0.03(-0.03%)
Oct 21, 2020 80.65 80.66 80.64 80.66 1,916,615 +0.00(+0.00%)
Oct 20, 2020 80.66 80.67 80.65 80.66 2,134,208 -0.01(-0.01%)
Oct 19, 2020 80.65 80.67 80.64 80.67 2,677,879 +0.00(+0.00%)
Oct 16, 2020 80.67 80.68 80.66 80.67 1,673,790 -0.01(-0.01%)
Oct 15, 2020 80.67 80.69 80.66 80.68 7,341,403 +0.02(+0.02%)
Oct 14, 2020 80.66 80.68 80.66 80.66 8,710,856 +0.00(+0.00%)
Oct 13, 2020 80.66 80.68 80.65 80.66 5,711,711 -0.01(-0.01%)
Oct 12, 2020 80.65 80.67 80.64 80.67 2,572,551 +0.02(+0.02%)
Oct 09, 2020 80.66 80.66 80.64 80.65 2,119,105 +0.00(+0.00%)
Oct 08, 2020 80.65 80.66 80.64 80.65 2,139,506 +0.00(+0.00%)
Oct 07, 2020 80.63 80.65 80.63 80.65 3,871,789 -0.01(-0.01%)
Oct 06, 2020 80.66 80.67 80.65 80.66 2,805,304 +0.00(+0.00%)
Oct 05, 2020 80.68 80.68 80.65 80.66 3,364,323 -0.03(-0.03%)
Oct 02, 2020 80.69 80.70 80.67 80.69 3,301,505 +0.01(+0.01%)
Oct 01, 2020 80.68 80.70 80.68 80.68 4,168,967 -0.02(-0.02%)
Sep 30, 2020 80.70 80.70 80.68 80.70 3,336,095 +0.01(+0.01%)
Sep 29, 2020 80.70 80.70 80.69 80.69 2,753,872 -0.01(-0.01%)
Sep 28, 2020 80.70 80.70 80.68 80.70 2,977,691 +0.01(+0.01%)
Sep 25, 2020 80.69 80.70 80.69 80.69 1,914,691 +0.01(+0.01%)
Sep 24, 2020 80.68 80.69 80.67 80.68 3,167,930 -0.01(-0.01%)
Sep 23, 2020 80.68 80.69 80.67 80.69 3,535,659 +0.00(+0.00%)
Sep 22, 2020 80.68 80.69 80.67 80.69 2,260,251 +0.02(+0.02%)
Sep 21, 2020 80.69 80.69 80.67 80.67 4,254,944 -0.01(-0.01%)
Sep 18, 2020 80.69 80.70 80.67 80.68 2,502,144 +0.01(+0.01%)
Sep 17, 2020 80.69 80.70 80.67 80.67 2,674,294 -0.02(-0.02%)
Sep 16, 2020 80.68 80.69 80.66 80.69 2,734,899 +0.01(+0.02%)
Sep 15, 2020 80.67 80.68 80.67 80.68 2,157,990 +0.00(+0.01%)
Sep 14, 2020 80.69 80.69 80.67 80.67 2,136,535 -0.01(-0.01%)
Sep 11, 2020 80.67 80.70 80.67 80.68 2,261,588 +0.02(+0.02%)
Sep 10, 2020 80.65 80.68 80.65 80.66 3,119,485 -0.01(-0.01%)
Sep 09, 2020 80.66 80.67 80.65 80.67 3,225,707 +0.01(+0.01%)
Sep 08, 2020 80.67 80.68 80.66 80.66 2,159,741 +0.01(+0.01%)
Sep 04, 2020 80.68 80.69 80.64 80.65 3,113,396 -0.03(-0.03%)
Sep 03, 2020 80.69 80.71 80.68 80.68 2,730,724 -0.01(-0.01%)
Sep 02, 2020 80.67 80.69 80.67 80.69 3,947,762 +0.01(+0.01%)
Sep 01, 2020 80.68 80.69 80.67 80.68 3,316,276 -0.02(-0.02%)
Aug 31, 2020 80.67 80.70 80.67 80.70 2,528,311 +0.03(+0.03%)
Aug 28, 2020 80.66 80.69 80.66 80.67 3,695,652 +0.03(+0.03%)
Aug 27, 2020 80.67 80.68 80.64 80.64 2,798,399 -0.01(-0.01%)
Aug 26, 2020 80.65 80.65 80.64 80.65 3,199,859 +0.00(+0.00%)
Aug 25, 2020 80.64 80.65 80.63 80.65 2,130,787 +0.01(+0.01%)
Aug 24, 2020 80.65 80.67 80.64 80.64 3,039,815 -0.01(-0.01%)
Aug 21, 2020 80.67 80.68 80.65 80.65 3,579,918 -0.01(-0.01%)
Aug 20, 2020 80.67 80.68 80.66 80.66 2,275,031 +0.00(+0.00%)
Aug 19, 2020 80.67 80.67 80.65 80.66 2,214,847 +0.00(+0.00%)
Aug 18, 2020 80.65 80.67 80.65 80.66 2,259,540 +0.01(+0.01%)
Aug 17, 2020 80.66 80.66 80.64 80.65 2,847,843 +0.01(+0.01%)
Aug 14, 2020 80.64 80.66 80.64 80.64 2,733,635 +0.01(+0.01%)
Aug 13, 2020 80.64 80.64 80.63 80.64 2,224,410 -0.01(-0.01%)
Aug 12, 2020 80.64 80.65 80.64 80.64 4,555,250 -0.02(-0.02%)
Aug 11, 2020 80.66 80.67 80.64 80.66 3,588,609 -0.02(-0.02%)
Aug 10, 2020 80.70 80.70 80.67 80.68 2,241,597 -0.02(-0.02%)
Aug 07, 2020 80.70 80.71 80.69 80.70 4,230,774 -0.01(-0.01%)
Aug 06, 2020 80.71 80.73 80.70 80.71 1,923,641 +0.00(+0.00%)
Aug 05, 2020 80.71 80.72 80.70 80.71 3,258,022 -0.02(-0.02%)
Aug 04, 2020 80.72 80.73 80.71 80.73 3,079,351 +0.01(+0.01%)
Aug 03, 2020 80.70 80.72 80.68 80.72 3,196,144 +0.00(+0.00%)
Jul 31, 2020 80.72 80.72 80.70 80.72 3,466,185 +0.01(+0.01%)
Jul 30, 2020 80.69 80.71 80.69 80.71 2,164,546 +0.03(+0.03%)
Jul 29, 2020 80.67 80.69 80.66 80.68 2,738,062 +0.02(+0.02%)
Jul 28, 2020 80.65 80.67 80.65 80.66 4,082,993 +0.02(+0.02%)
Jul 27, 2020 80.67 80.67 80.64 80.64 2,415,682 -0.03(-0.03%)
Jul 24, 2020 80.66 80.67 80.65 80.67 3,279,766 +0.01(+0.01%)
Jul 23, 2020 80.66 80.67 80.65 80.66 2,428,859 +0.00(+0.00%)
Jul 22, 2020 80.67 80.67 80.65 80.66 4,053,096 -0.01(-0.01%)
Jul 21, 2020 80.64 80.67 80.64 80.67 4,312,135 +0.02(+0.02%)
Jul 20, 2020 80.67 80.67 80.64 80.65 3,793,362 -0.02(-0.02%)
Jul 17, 2020 80.66 80.67 80.64 80.67 2,163,830 +0.02(+0.02%)
Jul 16, 2020 80.66 80.67 80.65 80.65 1,878,228 +0.00(+0.00%)
Jul 15, 2020 80.64 80.65 80.63 80.65 4,886,638 +0.01(+0.01%)
Jul 14, 2020 80.65 80.66 80.64 80.64 2,267,193 +0.01(+0.01%)
Jul 13, 2020 80.64 80.64 80.63 80.64 2,502,846 +0.00(+0.00%)
Jul 10, 2020 80.67 80.67 80.64 80.64 2,626,604 -0.03(-0.03%)
Jul 09, 2020 80.64 80.66 80.64 80.66 2,692,244 +0.03(+0.03%)
Jul 08, 2020 80.64 80.65 80.64 80.64 3,707,915 -0.01(-0.01%)
Jul 07, 2020 80.64 80.64 80.63 80.64 3,154,176 +0.02(+0.02%)
Jul 06, 2020 80.64 80.64 80.63 80.63 3,656,167 -0.03(-0.03%)
Jul 02, 2020 80.64 80.65 80.62 80.65 2,857,776 +0.04(+0.05%)
Jul 01, 2020 80.65 80.65 80.62 80.62 5,140,041 -0.03(-0.03%)
Jun 30, 2020 80.66 80.66 80.63 80.64 4,772,162 -0.01(-0.01%)
Jun 29, 2020 80.63 80.65 80.63 80.65 2,970,817 +0.02(+0.02%)
Jun 26, 2020 80.61 80.64 80.61 80.63 4,413,944 +0.03(+0.03%)
Jun 25, 2020 80.60 80.62 80.60 80.61 1,843,519 +0.00(+0.00%)
Jun 24, 2020 80.59 80.61 80.58 80.61 2,267,159 +0.01(+0.01%)
Jun 23, 2020 80.59 80.60 80.58 80.60 2,998,655 +0.02(+0.02%)
Jun 22, 2020 80.60 80.61 80.58 80.58 2,790,104 -0.02(-0.02%)
Jun 19, 2020 80.59 80.62 80.58 80.60 3,734,760 +0.02(+0.02%)
Jun 18, 2020 80.60 80.60 80.58 80.58 2,177,030 -0.01(-0.01%)
Jun 17, 2020 80.57 80.59 80.57 80.59 3,618,839 +0.03(+0.03%)
Jun 16, 2020 80.57 80.60 80.56 80.56 5,699,002 -0.01(-0.01%)
Jun 15, 2020 80.59 80.60 80.57 80.57 3,486,106 -0.02(-0.02%)
Jun 12, 2020 80.58 80.60 80.57 80.59 3,604,164 +0.03(+0.03%)
Jun 11, 2020 80.61 80.62 80.56 80.56 3,484,473 -0.04(-0.05%)
Jun 10, 2020 80.58 80.62 80.57 80.60 3,379,348 +0.05(+0.06%)
Jun 09, 2020 80.53 80.56 80.53 80.55 8,419,878 +0.03(+0.03%)
Jun 08, 2020 80.52 80.55 80.50 80.52 4,510,947 -0.02(-0.02%)
Jun 05, 2020 80.53 80.54 80.51 80.54 4,716,162 -0.03(-0.03%)
Jun 04, 2020 80.56 80.58 80.54 80.57 4,671,846 +0.02(+0.02%)
Jun 03, 2020 80.60 80.60 80.55 80.55 4,807,580 -0.07(-0.08%)
Jun 02, 2020 80.62 80.63 80.60 80.62 4,155,549 +0.00(+0.00%)
Jun 01, 2020 80.62 80.63 80.60 80.62 7,513,005 -0.01(-0.01%)
May 29, 2020 80.61 80.64 80.61 80.63 7,423,645 +0.00(+0.00%)
May 28, 2020 80.60 80.63 80.59 80.63 3,690,371 +0.04(+0.05%)
May 27, 2020 80.60 80.63 80.59 80.59 3,770,163 -0.02(-0.02%)
May 26, 2020 80.60 80.62 80.59 80.61 4,682,210 +0.00(+0.00%)
May 22, 2020 80.63 80.63 80.61 80.61 2,786,433 +0.00(+0.00%)
May 21, 2020 80.62 80.63 80.60 80.61 3,489,317 -0.02(-0.02%)
May 20, 2020 80.60 80.63 80.60 80.63 3,759,687 +0.00(+0.00%)
May 19, 2020 80.59 80.63 80.59 80.63 3,199,235 +0.05(+0.06%)
May 18, 2020 80.63 80.63 80.58 80.58 2,968,657 -0.07(-0.08%)
May 15, 2020 80.65 80.66 80.63 80.64 2,088,212 +0.05(+0.06%)
May 14, 2020 80.63 80.65 80.60 80.60 2,455,596 -0.02(-0.02%)
May 13, 2020 80.63 80.64 80.61 80.62 4,116,068 +0.00(+0.00%)
May 12, 2020 80.59 80.62 80.57 80.62 2,869,893 +0.02(+0.02%)
May 11, 2020 80.63 80.63 80.57 80.60 4,372,087 -0.03(-0.03%)
May 08, 2020 80.65 80.69 80.62 80.63 2,891,338 -0.02(-0.02%)
May 07, 2020 80.59 80.66 80.58 80.64 2,639,372 +0.06(+0.07%)
May 06, 2020 80.57 80.59 80.56 80.59 2,157,524 +0.03(+0.03%)
May 05, 2020 80.58 80.59 80.56 80.56 4,658,414 -0.01(-0.01%)
May 04, 2020 80.55 80.61 80.55 80.57 6,248,551 +0.00(+0.00%)
May 01, 2020 80.59 80.59 80.54 80.57 5,519,339 -0.12(-0.15%)
Apr 30, 2020 80.56 80.69 80.56 80.69 10,281,119 +0.14(+0.17%)
Apr 29, 2020 80.58 80.59 80.55 80.55 4,610,313 -0.01(-0.01%)
Apr 28, 2020 80.57 80.58 80.55 80.56 3,987,740 +0.03(+0.03%)
Apr 27, 2020 80.53 80.54 80.50 80.53 5,302,132 +0.00(+0.00%)
Apr 24, 2020 80.54 80.56 80.53 80.53 3,353,724 +0.00(+0.00%)
Apr 23, 2020 80.54 80.56 80.52 80.53 3,237,894 -0.01(-0.01%)
Apr 22, 2020 80.56 80.56 80.54 80.54 5,203,304 -0.03(-0.03%)
Apr 21, 2020 80.58 80.59 80.55 80.57 3,883,768 +0.02(+0.02%)
Apr 20, 2020 80.57 80.59 80.55 80.55 6,421,527 +0.00(+0.00%)
Apr 17, 2020 80.56 80.59 80.55 80.55 3,531,328 -0.03(-0.03%)
Apr 16, 2020 80.58 80.60 80.56 80.58 2,562,877 +0.02(+0.02%)
Apr 15, 2020 80.58 80.60 80.55 80.56 4,593,453 +0.03(+0.03%)
Apr 14, 2020 80.52 80.55 80.49 80.53 5,069,105 +0.00(+0.00%)
Apr 13, 2020 80.53 80.53 80.49 80.53 3,610,367 +0.01(+0.01%)
Apr 09, 2020 80.49 80.55 80.48 80.52 5,809,959 +0.03(+0.03%)
Apr 08, 2020 80.45 80.52 80.45 80.49 5,259,830 +0.05(+0.06%)
Apr 07, 2020 80.42 80.47 80.40 80.45 8,478,163 -0.02(-0.02%)
Apr 06, 2020 80.48 80.51 80.46 80.47 5,237,866 -0.06(-0.07%)
Apr 03, 2020 80.51 80.60 80.48 80.52 5,398,166 -0.02(-0.02%)
Apr 02, 2020 80.54 80.57 80.52 80.54 6,325,029 +0.02(+0.02%)
Apr 01, 2020 80.52 80.57 80.48 80.52 7,448,278 +0.05(+0.06%)
Mar 31, 2020 80.52 80.57 80.47 80.47 6,115,384 -0.02(-0.02%)
Mar 30, 2020 80.53 80.55 80.46 80.49 6,086,265 +0.04(+0.05%)
Mar 27, 2020 80.50 80.50 80.33 80.45 39,945,656 -0.02(-0.02%)
Mar 26, 2020 80.39 80.51 80.39 80.47 9,026,782 +0.09(+0.12%)
Mar 25, 2020 80.30 80.43 80.30 80.38 6,567,907 +0.09(+0.12%)
Mar 24, 2020 80.31 80.38 80.28 80.28 9,011,090 -0.11(-0.14%)
Mar 23, 2020 80.51 80.53 80.37 80.39 10,201,873 +0.09(+0.12%)
Mar 20, 2020 80.20 80.43 80.20 80.30 11,506,948 +0.21(+0.27%)
Mar 19, 2020 80.05 80.34 80.05 80.09 13,892,334 +0.14(+0.17%)
Mar 18, 2020 80.05 80.57 79.95 79.95 12,825,022 -0.10(-0.13%)
Mar 17, 2020 80.30 80.34 79.97 80.05 11,295,994 -0.19(-0.23%)
Mar 16, 2020 80.39 80.53 80.22 80.24 13,058,088 +0.13(+0.16%)
Mar 13, 2020 79.89 80.14 79.80 80.11 10,148,457 +0.10(+0.13%)
Mar 12, 2020 80.13 80.35 80.01 80.01 13,261,063 -0.02(-0.02%)
Mar 11, 2020 80.13 80.14 80.01 80.02 8,479,849 -0.09(-0.12%)
Mar 10, 2020 80.13 80.19 79.99 80.12 12,891,696 -0.35(-0.44%)
Mar 09, 2020 80.19 80.47 80.19 80.47 47,777,988 +0.44(+0.55%)
Mar 06, 2020 80.14 80.19 80.01 80.03 4,715,568 +0.09(+0.12%)
Mar 05, 2020 79.95 79.97 79.91 79.94 4,089,837 +0.17(+0.21%)
Mar 04, 2020 79.82 79.89 79.77 79.77 6,152,066 +0.01(+0.02%)
Mar 03, 2020 79.50 79.87 79.49 79.76 7,789,642 +0.31(+0.39%)
Mar 02, 2020 79.59 79.66 79.45 79.45 16,165,873 -0.03(-0.04%)
Feb 28, 2020 79.41 79.52 79.38 79.48 10,309,860 +0.29(+0.36%)
Feb 27, 2020 79.21 79.27 79.14 79.19 6,481,108 +0.09(+0.12%)
Feb 26, 2020 79.03 79.12 79.01 79.10 3,978,175 +0.06(+0.07%)
Feb 25, 2020 78.98 79.08 78.98 79.04 3,264,996 +0.08(+0.11%)
Feb 24, 2020 78.96 78.99 78.95 78.96 2,939,448 +0.13(+0.16%)
Feb 21, 2020 78.80 78.88 78.79 78.83 1,940,237 +0.06(+0.08%)
Feb 20, 2020 78.74 78.79 78.74 78.77 2,212,503 +0.02(+0.02%)
Feb 19, 2020 78.72 78.75 78.70 78.75 1,534,710 +0.01(+0.01%)
Feb 18, 2020 78.74 78.76 78.72 78.74 1,800,674 +0.03(+0.04%)
Feb 14, 2020 78.71 78.72 78.70 78.71 1,682,661 +0.03(+0.04%)
Feb 13, 2020 78.68 78.70 78.66 78.67 1,834,422 +0.02(+0.02%)
Feb 12, 2020 78.66 78.67 78.66 78.66 1,510,479 -0.04(-0.05%)
Feb 11, 2020 78.70 78.71 78.67 78.69 2,061,458 -0.04(-0.05%)
Feb 10, 2020 78.74 78.76 78.71 78.73 1,060,020 +0.04(+0.05%)
Feb 07, 2020 78.68 78.71 78.67 78.69 1,518,817 +0.05(+0.06%)
Feb 06, 2020 78.63 78.65 78.62 78.65 1,624,174 +0.02(+0.02%)
Feb 05, 2020 78.64 78.66 78.63 78.63 2,404,565 -0.06(-0.07%)
Feb 04, 2020 78.69 78.70 78.66 78.68 1,699,215 -0.08(-0.11%)
Feb 03, 2020 78.77 78.78 78.72 78.77 4,458,726 -0.02(-0.03%)
Jan 31, 2020 78.72 78.81 78.72 78.79 4,644,285 +0.10(+0.13%)
Jan 30, 2020 78.71 78.74 78.68 78.69 1,456,600 +0.01(+0.01%)
Jan 29, 2020 78.63 78.68 78.61 78.68 1,371,022 +0.07(+0.09%)
Jan 28, 2020 78.64 78.65 78.60 78.60 1,332,513 -0.04(-0.05%)
Jan 27, 2020 78.65 78.66 78.62 78.64 2,069,379 +0.08(+0.11%)
Jan 24, 2020 78.54 78.59 78.53 78.56 4,016,173 +0.03(+0.04%)
Jan 23, 2020 78.53 78.57 78.51 78.53 7,426,399 +0.03(+0.04%)
Jan 22, 2020 78.48 78.51 78.48 78.50 2,029,318 +0.01(+0.02%)
Jan 21, 2020 78.48 78.49 78.48 78.48 3,040,757 +0.02(+0.02%)
Jan 17, 2020 78.43 78.47 78.42 78.47 1,720,445 +0.03(+0.04%)
Jan 16, 2020 78.43 78.44 78.41 78.44 2,155,355 +0.00(+0.00%)
Jan 15, 2020 78.43 78.44 78.41 78.44 2,666,186 +0.04(+0.05%)
Jan 14, 2020 78.39 78.43 78.39 78.40 2,510,088 +0.01(+0.01%)
Jan 13, 2020 78.40 78.40 78.37 78.39 1,378,124 -0.01(-0.01%)
Jan 10, 2020 78.39 78.42 78.39 78.40 1,151,537 +0.02(+0.02%)
Jan 09, 2020 78.35 78.40 78.35 78.38 1,538,801 +0.01(+0.01%)
Jan 08, 2020 78.42 78.44 78.36 78.37 2,014,119 -0.04(-0.05%)
Jan 07, 2020 78.42 78.43 78.40 78.41 1,192,237 +0.00(+0.00%)
Jan 06, 2020 78.43 78.44 78.38 78.41 1,223,027 -0.03(-0.04%)
Jan 03, 2020 78.42 78.46 78.39 78.44 2,203,683 +0.06(+0.08%)
Jan 02, 2020 78.37 78.41 78.35 78.37 2,879,382 +0.04(+0.05%)
Dec 31, 2019 78.35 78.37 78.32 78.34 3,268,576 -0.01(-0.01%)
Dec 30, 2019 78.31 78.36 78.31 78.35 1,761,815 +0.03(+0.04%)
Dec 27, 2019 78.29 78.33 78.28 78.32 1,499,839 +0.06(+0.07%)
Dec 26, 2019 78.27 78.27 78.24 78.26 1,249,833 +0.03(+0.04%)
Dec 24, 2019 78.19 78.25 78.19 78.23 967,446 +0.01(+0.01%)
Dec 23, 2019 78.23 78.23 78.21 78.23 2,169,995 -0.02(-0.02%)
Dec 20, 2019 78.23 78.25 78.22 78.24 1,527,064 +0.00(+0.00%)
Dec 19, 2019 78.23 78.26 78.23 78.24 1,582,134 +0.02(+0.02%)
Dec 18, 2019 78.21 78.23 78.19 78.23 1,815,123 +0.01(+0.01%)
Dec 17, 2019 78.23 78.24 78.21 78.22 1,908,842 +0.02(+0.02%)
Dec 16, 2019 78.22 78.22 78.17 78.20 1,697,540 -0.05(-0.06%)
Dec 13, 2019 78.22 78.26 78.18 78.25 1,764,246 +0.09(+0.12%)
Dec 12, 2019 78.25 78.25 78.11 78.15 1,761,021 -0.07(-0.09%)
Dec 11, 2019 78.17 78.24 78.17 78.23 1,323,522 +0.06(+0.08%)
Dec 10, 2019 78.21 78.22 78.16 78.16 1,313,723 -0.04(-0.05%)
Dec 09, 2019 78.22 78.22 78.19 78.20 1,603,905 +0.00(+0.00%)
Dec 06, 2019 78.18 78.23 78.17 78.20 2,190,591 -0.03(-0.04%)
Dec 05, 2019 78.23 78.26 78.22 78.23 2,127,327 -0.04(-0.05%)
Dec 04, 2019 78.28 78.29 78.24 78.26 2,183,342 -0.04(-0.05%)
Dec 03, 2019 78.29 78.35 78.28 78.30 2,204,009 +0.11(+0.14%)
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.