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

83.20 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 23, 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 3,614,979 +0.02(+0.02%)
Nov 27, 2020 80.66 80.67 80.66 80.66 1,476,807 +0.00(+0.00%)
Nov 25, 2020 80.65 80.66 80.65 80.66 2,623,745 +0.01(+0.01%)
Nov 24, 2020 80.64 80.65 80.64 80.65 2,837,626 +0.01(+0.01%)
Nov 23, 2020 80.64 80.65 80.64 80.64 1,756,968 +0.00(+0.00%)
Nov 20, 2020 80.65 80.65 80.64 80.64 1,911,420 +0.01(+0.01%)
Nov 19, 2020 80.63 80.64 80.63 80.63 2,035,648 +0.02(+0.02%)
Nov 18, 2020 80.63 80.63 80.62 80.62 2,490,289 +0.00(+0.00%)
Nov 17, 2020 80.62 80.63 80.62 80.62 3,703,408 -0.01(-0.01%)
Nov 16, 2020 80.62 80.63 80.61 80.63 4,019,415 +0.02(+0.02%)
Nov 13, 2020 80.63 80.63 80.61 80.61 3,380,944 +0.00(+0.00%)
Nov 12, 2020 80.63 80.63 80.61 80.61 4,193,859 +0.01(+0.01%)
Nov 11, 2020 80.60 80.61 80.59 80.60 2,830,905 -0.02(-0.02%)
Nov 10, 2020 80.60 80.62 80.60 80.62 3,386,708 -0.01(-0.01%)
Nov 09, 2020 80.63 80.63 80.60 80.63 5,803,290 -0.03(-0.03%)
Nov 06, 2020 80.66 80.66 80.64 80.65 2,655,232 +0.01(+0.01%)
Nov 05, 2020 80.66 80.67 80.64 80.64 4,975,881 -0.02(-0.02%)
Nov 04, 2020 80.66 80.68 80.65 80.66 4,747,298 +0.02(+0.02%)
Nov 03, 2020 80.64 80.65 80.63 80.64 1,863,136 -0.02(-0.02%)
Nov 02, 2020 80.65 80.66 80.64 80.66 3,901,101 -0.00(-0.00%)
Oct 30, 2020 80.67 80.67 80.64 80.66 3,816,958 -0.01(-0.01%)
Oct 29, 2020 80.66 80.67 80.65 80.67 3,952,486 +0.02(+0.02%)
Oct 28, 2020 80.66 80.67 80.65 80.65 5,282,661 +0.00(+0.00%)
Oct 27, 2020 80.66 80.67 80.65 80.65 2,123,685 +0.00(+0.00%)
Oct 26, 2020 80.65 80.66 80.64 80.65 2,485,002 +0.01(+0.01%)
Oct 23, 2020 80.65 80.66 80.64 80.64 2,158,296 +0.01(+0.01%)
Oct 22, 2020 80.65 80.66 80.64 80.64 3,282,270 -0.03(-0.03%)
Oct 21, 2020 80.65 80.66 80.64 80.66 1,916,592 +0.00(+0.00%)
Oct 20, 2020 80.66 80.67 80.65 80.66 2,134,182 -0.01(-0.01%)
Oct 19, 2020 80.65 80.67 80.64 80.67 2,677,847 +0.00(+0.00%)
Oct 16, 2020 80.67 80.68 80.66 80.67 1,673,770 -0.01(-0.01%)
Oct 15, 2020 80.67 80.69 80.66 80.68 7,341,315 +0.02(+0.02%)
Oct 14, 2020 80.66 80.68 80.66 80.66 8,710,752 +0.00(+0.00%)
Oct 13, 2020 80.66 80.68 80.65 80.66 5,711,642 -0.01(-0.01%)
Oct 12, 2020 80.65 80.67 80.64 80.67 2,572,520 +0.02(+0.02%)
Oct 09, 2020 80.66 80.66 80.64 80.65 2,119,080 +0.00(+0.00%)
Oct 08, 2020 80.65 80.66 80.64 80.65 2,139,481 +0.00(+0.00%)
Oct 07, 2020 80.64 80.65 80.64 80.65 3,871,742 -0.01(-0.01%)
Oct 06, 2020 80.66 80.67 80.65 80.66 2,805,271 +0.00(+0.00%)
Oct 05, 2020 80.68 80.68 80.65 80.66 3,364,283 -0.03(-0.03%)
Oct 02, 2020 80.69 80.70 80.67 80.69 3,301,466 +0.01(+0.01%)
Oct 01, 2020 80.68 80.70 80.68 80.68 4,168,917 -0.02(-0.02%)
Sep 30, 2020 80.70 80.70 80.68 80.70 3,336,056 +0.01(+0.01%)
Sep 29, 2020 80.70 80.71 80.69 80.69 2,753,840 -0.01(-0.01%)
Sep 28, 2020 80.70 80.70 80.68 80.70 2,977,656 +0.01(+0.01%)
Sep 25, 2020 80.69 80.70 80.69 80.69 1,914,668 +0.01(+0.01%)
Sep 24, 2020 80.68 80.69 80.67 80.68 3,167,893 -0.01(-0.01%)
Sep 23, 2020 80.68 80.69 80.67 80.69 3,535,618 +0.00(+0.00%)
Sep 22, 2020 80.68 80.69 80.67 80.69 2,260,224 +0.02(+0.02%)
Sep 21, 2020 80.69 80.69 80.67 80.67 4,254,894 -0.01(-0.01%)
Sep 18, 2020 80.69 80.70 80.67 80.68 2,502,115 +0.01(+0.01%)
Sep 17, 2020 80.69 80.70 80.67 80.67 2,674,263 -0.02(-0.02%)
Sep 16, 2020 80.68 80.69 80.66 80.69 2,734,867 +0.01(+0.02%)
Sep 15, 2020 80.67 80.68 80.67 80.68 2,157,965 +0.00(+0.01%)
Sep 14, 2020 80.69 80.69 80.67 80.67 2,136,510 -0.01(-0.01%)
Sep 11, 2020 80.67 80.70 80.67 80.68 2,261,562 +0.02(+0.02%)
Sep 10, 2020 80.65 80.68 80.65 80.66 3,119,449 -0.01(-0.01%)
Sep 09, 2020 80.66 80.67 80.65 80.67 3,225,669 +0.01(+0.01%)
Sep 08, 2020 80.67 80.68 80.66 80.66 2,159,716 +0.01(+0.01%)
Sep 04, 2020 80.68 80.69 80.64 80.65 3,113,360 -0.03(-0.03%)
Sep 03, 2020 80.69 80.71 80.68 80.68 2,730,692 -0.01(-0.01%)
Sep 02, 2020 80.67 80.69 80.67 80.69 3,947,716 +0.01(+0.01%)
Sep 01, 2020 80.68 80.69 80.67 80.68 3,316,237 -0.02(-0.02%)
Aug 31, 2020 80.67 80.70 80.67 80.70 2,528,282 +0.03(+0.03%)
Aug 28, 2020 80.66 80.69 80.66 80.67 3,695,610 +0.03(+0.03%)
Aug 27, 2020 80.67 80.68 80.64 80.65 2,798,367 -0.01(-0.01%)
Aug 26, 2020 80.66 80.66 80.64 80.66 3,199,822 +0.00(+0.00%)
Aug 25, 2020 80.64 80.66 80.63 80.66 2,130,763 +0.01(+0.01%)
Aug 24, 2020 80.66 80.67 80.65 80.65 3,039,780 -0.01(-0.01%)
Aug 21, 2020 80.67 80.68 80.66 80.66 3,579,877 -0.01(-0.01%)
Aug 20, 2020 80.67 80.68 80.66 80.66 2,275,005 +0.00(+0.00%)
Aug 19, 2020 80.67 80.67 80.66 80.66 2,214,822 +0.00(+0.00%)
Aug 18, 2020 80.66 80.67 80.66 80.66 2,259,514 +0.01(+0.01%)
Aug 17, 2020 80.66 80.66 80.65 80.66 2,847,811 +0.01(+0.01%)
Aug 14, 2020 80.65 80.66 80.64 80.65 2,733,604 +0.01(+0.01%)
Aug 13, 2020 80.64 80.65 80.63 80.64 2,224,385 -0.01(-0.01%)
Aug 12, 2020 80.65 80.66 80.64 80.65 4,555,198 -0.02(-0.02%)
Aug 11, 2020 80.66 80.67 80.64 80.66 3,588,568 -0.02(-0.02%)
Aug 10, 2020 80.70 80.70 80.67 80.68 2,241,571 -0.02(-0.02%)
Aug 07, 2020 80.70 80.71 80.69 80.70 4,230,725 -0.01(-0.01%)
Aug 06, 2020 80.71 80.73 80.70 80.71 1,923,619 +0.00(+0.00%)
Aug 05, 2020 80.71 80.72 80.70 80.71 3,257,984 -0.02(-0.02%)
Aug 04, 2020 80.72 80.73 80.71 80.73 3,079,316 +0.01(+0.01%)
Aug 03, 2020 80.70 80.72 80.68 80.72 3,196,108 +0.00(+0.00%)
Jul 31, 2020 80.72 80.72 80.70 80.72 3,466,145 +0.01(+0.01%)
Jul 30, 2020 80.69 80.71 80.69 80.71 2,164,521 +0.03(+0.03%)
Jul 29, 2020 80.67 80.69 80.66 80.68 2,738,030 +0.02(+0.02%)
Jul 28, 2020 80.66 80.67 80.66 80.66 4,082,945 +0.02(+0.02%)
Jul 27, 2020 80.67 80.67 80.64 80.65 2,415,654 -0.03(-0.03%)
Jul 24, 2020 80.66 80.67 80.66 80.67 3,279,728 +0.01(+0.01%)
Jul 23, 2020 80.66 80.67 80.66 80.66 2,428,831 +0.00(+0.00%)
Jul 22, 2020 80.67 80.67 80.66 80.66 4,053,049 -0.01(-0.01%)
Jul 21, 2020 80.65 80.67 80.65 80.67 4,312,085 +0.02(+0.02%)
Jul 20, 2020 80.67 80.67 80.65 80.66 3,793,318 -0.02(-0.02%)
Jul 17, 2020 80.66 80.67 80.65 80.67 2,163,805 +0.02(+0.02%)
Jul 16, 2020 80.66 80.67 80.65 80.66 1,878,206 +0.00(+0.00%)
Jul 15, 2020 80.64 80.66 80.63 80.66 4,886,581 +0.01(+0.01%)
Jul 14, 2020 80.66 80.66 80.64 80.65 2,267,167 +0.01(+0.01%)
Jul 13, 2020 80.64 80.65 80.63 80.64 2,502,817 +0.00(+0.00%)
Jul 10, 2020 80.67 80.67 80.64 80.64 2,626,573 -0.03(-0.03%)
Jul 09, 2020 80.65 80.66 80.64 80.66 2,692,212 +0.03(+0.03%)
Jul 08, 2020 80.65 80.66 80.64 80.64 3,707,871 -0.01(-0.01%)
Jul 07, 2020 80.64 80.65 80.63 80.65 3,154,139 +0.02(+0.02%)
Jul 06, 2020 80.64 80.65 80.63 80.63 3,656,124 -0.03(-0.03%)
Jul 02, 2020 80.64 80.66 80.62 80.66 2,857,742 +0.04(+0.05%)
Jul 01, 2020 80.66 80.66 80.62 80.62 5,139,980 -0.03(-0.03%)
Jun 30, 2020 80.66 80.66 80.64 80.64 4,772,106 -0.01(-0.01%)
Jun 29, 2020 80.64 80.65 80.63 80.65 2,970,782 +0.02(+0.02%)
Jun 26, 2020 80.61 80.64 80.61 80.64 4,413,892 +0.03(+0.03%)
Jun 25, 2020 80.60 80.62 80.60 80.61 1,843,498 +0.00(+0.00%)
Jun 24, 2020 80.59 80.61 80.58 80.61 2,267,132 +0.01(+0.01%)
Jun 23, 2020 80.59 80.60 80.58 80.60 2,998,620 +0.02(+0.02%)
Jun 22, 2020 80.60 80.61 80.58 80.58 2,790,071 -0.02(-0.02%)
Jun 19, 2020 80.59 80.62 80.58 80.60 3,734,716 +0.02(+0.02%)
Jun 18, 2020 80.60 80.60 80.58 80.58 2,177,005 -0.01(-0.01%)
Jun 17, 2020 80.57 80.59 80.57 80.59 3,618,797 +0.03(+0.03%)
Jun 16, 2020 80.57 80.60 80.56 80.56 5,698,936 -0.01(-0.01%)
Jun 15, 2020 80.59 80.60 80.57 80.57 3,486,065 -0.02(-0.02%)
Jun 12, 2020 80.58 80.60 80.57 80.59 3,604,122 +0.03(+0.03%)
Jun 11, 2020 80.61 80.62 80.56 80.56 3,484,432 -0.04(-0.05%)
Jun 10, 2020 80.58 80.62 80.57 80.60 3,379,309 +0.05(+0.06%)
Jun 09, 2020 80.53 80.56 80.53 80.55 8,419,779 +0.03(+0.03%)
Jun 08, 2020 80.52 80.55 80.51 80.52 4,510,894 -0.02(-0.02%)
Jun 05, 2020 80.53 80.54 80.51 80.54 4,716,106 -0.03(-0.03%)
Jun 04, 2020 80.56 80.58 80.54 80.57 4,671,791 +0.02(+0.02%)
Jun 03, 2020 80.60 80.60 80.55 80.55 4,807,524 -0.07(-0.08%)
Jun 02, 2020 80.62 80.63 80.60 80.62 4,155,500 +0.00(+0.00%)
Jun 01, 2020 80.62 80.64 80.60 80.62 7,512,917 -0.01(-0.01%)
May 29, 2020 80.61 80.64 80.61 80.63 7,423,559 +0.00(+0.00%)
May 28, 2020 80.60 80.63 80.59 80.63 3,690,327 +0.04(+0.05%)
May 27, 2020 80.60 80.64 80.59 80.59 3,770,119 -0.02(-0.02%)
May 26, 2020 80.60 80.62 80.59 80.61 4,682,156 +0.00(+0.00%)
May 22, 2020 80.63 80.64 80.61 80.61 2,786,400 +0.00(+0.00%)
May 21, 2020 80.62 80.63 80.60 80.61 3,489,276 -0.02(-0.02%)
May 20, 2020 80.60 80.64 80.60 80.63 3,759,644 +0.00(+0.00%)
May 19, 2020 80.59 80.63 80.59 80.63 3,199,198 +0.05(+0.06%)
May 18, 2020 80.64 80.64 80.58 80.58 2,968,622 -0.07(-0.08%)
May 15, 2020 80.65 80.66 80.64 80.64 2,088,188 +0.05(+0.06%)
May 14, 2020 80.63 80.65 80.60 80.60 2,455,567 -0.02(-0.02%)
May 13, 2020 80.63 80.64 80.61 80.62 4,116,020 +0.00(+0.00%)
May 12, 2020 80.59 80.62 80.57 80.62 2,869,859 +0.02(+0.02%)
May 11, 2020 80.64 80.64 80.57 80.60 4,372,036 -0.03(-0.03%)
May 08, 2020 80.65 80.69 80.62 80.63 2,891,304 -0.02(-0.02%)
May 07, 2020 80.59 80.66 80.58 80.64 2,639,341 +0.06(+0.07%)
May 06, 2020 80.57 80.59 80.56 80.59 2,157,499 +0.03(+0.03%)
May 05, 2020 80.58 80.59 80.56 80.56 4,658,360 -0.01(-0.01%)
May 04, 2020 80.55 80.61 80.55 80.57 6,248,479 +0.00(+0.00%)
May 01, 2020 80.59 80.59 80.54 80.57 5,519,274 -0.12(-0.15%)
Apr 30, 2020 80.56 80.69 80.56 80.69 10,280,999 +0.14(+0.17%)
Apr 29, 2020 80.58 80.59 80.55 80.55 4,610,259 -0.01(-0.01%)
Apr 28, 2020 80.57 80.58 80.55 80.56 3,987,694 +0.03(+0.03%)
Apr 27, 2020 80.53 80.54 80.50 80.53 5,302,070 +0.00(+0.00%)
Apr 24, 2020 80.54 80.56 80.53 80.53 3,353,684 +0.00(+0.00%)
Apr 23, 2020 80.54 80.56 80.52 80.53 3,237,857 -0.01(-0.01%)
Apr 22, 2020 80.56 80.56 80.54 80.54 5,203,243 -0.03(-0.03%)
Apr 21, 2020 80.58 80.59 80.55 80.57 3,883,723 +0.02(+0.02%)
Apr 20, 2020 80.57 80.59 80.55 80.55 6,421,452 +0.00(+0.00%)
Apr 17, 2020 80.56 80.59 80.55 80.55 3,531,287 -0.03(-0.03%)
Apr 16, 2020 80.58 80.60 80.56 80.58 2,562,847 +0.02(+0.02%)
Apr 15, 2020 80.58 80.60 80.55 80.56 4,593,399 +0.03(+0.03%)
Apr 14, 2020 80.52 80.55 80.49 80.53 5,069,046 +0.00(+0.00%)
Apr 13, 2020 80.53 80.53 80.49 80.53 3,610,325 +0.01(+0.01%)
Apr 09, 2020 80.49 80.55 80.49 80.52 5,809,891 +0.03(+0.03%)
Apr 08, 2020 80.45 80.52 80.45 80.49 5,259,769 +0.05(+0.06%)
Apr 07, 2020 80.42 80.48 80.40 80.45 8,478,064 -0.02(-0.02%)
Apr 06, 2020 80.49 80.51 80.46 80.47 5,237,804 -0.06(-0.07%)
Apr 03, 2020 80.51 80.60 80.49 80.52 5,398,103 -0.02(-0.02%)
Apr 02, 2020 80.54 80.57 80.52 80.54 6,324,955 +0.02(+0.02%)
Apr 01, 2020 80.52 80.57 80.49 80.52 7,448,191 +0.05(+0.06%)
Mar 31, 2020 80.52 80.57 80.47 80.47 6,115,313 -0.02(-0.02%)
Mar 30, 2020 80.53 80.55 80.46 80.49 6,086,194 +0.04(+0.05%)
Mar 27, 2020 80.50 80.50 80.33 80.45 39,945,188 -0.02(-0.02%)
Mar 26, 2020 80.40 80.51 80.39 80.47 9,026,677 +0.09(+0.12%)
Mar 25, 2020 80.30 80.43 80.30 80.38 6,567,831 +0.09(+0.12%)
Mar 24, 2020 80.31 80.38 80.28 80.28 9,010,984 -0.11(-0.14%)
Mar 23, 2020 80.51 80.53 80.37 80.40 10,201,754 +0.09(+0.12%)
Mar 20, 2020 80.20 80.43 80.20 80.30 11,506,814 +0.21(+0.27%)
Mar 19, 2020 80.05 80.34 80.05 80.09 13,892,172 +0.14(+0.17%)
Mar 18, 2020 80.05 80.57 79.95 79.95 12,824,872 -0.10(-0.13%)
Mar 17, 2020 80.30 80.34 79.97 80.05 11,295,862 -0.19(-0.23%)
Mar 16, 2020 80.39 80.53 80.22 80.24 13,057,936 +0.13(+0.16%)
Mar 13, 2020 79.89 80.15 79.80 80.11 10,148,338 +0.10(+0.13%)
Mar 12, 2020 80.13 80.35 80.01 80.01 13,260,908 -0.02(-0.02%)
Mar 11, 2020 80.13 80.15 80.02 80.02 8,479,750 -0.09(-0.12%)
Mar 10, 2020 80.13 80.19 79.99 80.12 12,891,545 -0.35(-0.44%)
Mar 09, 2020 80.19 80.47 80.19 80.47 47,777,428 +0.44(+0.55%)
Mar 06, 2020 80.14 80.19 80.01 80.03 4,715,513 +0.09(+0.12%)
Mar 05, 2020 79.95 79.98 79.91 79.94 4,089,789 +0.17(+0.21%)
Mar 04, 2020 79.82 79.89 79.77 79.77 6,151,994 +0.01(+0.02%)
Mar 03, 2020 79.50 79.87 79.49 79.76 7,789,551 +0.31(+0.39%)
Mar 02, 2020 79.59 79.66 79.45 79.45 16,165,684 -0.03(-0.04%)
Feb 28, 2020 79.41 79.52 79.38 79.48 10,309,739 +0.29(+0.36%)
Feb 27, 2020 79.21 79.27 79.14 79.19 6,481,032 +0.09(+0.12%)
Feb 26, 2020 79.03 79.12 79.01 79.10 3,978,129 +0.06(+0.07%)
Feb 25, 2020 78.98 79.08 78.98 79.05 3,264,957 +0.08(+0.11%)
Feb 24, 2020 78.96 78.99 78.95 78.96 2,939,414 +0.13(+0.16%)
Feb 21, 2020 78.80 78.88 78.80 78.83 1,940,215 +0.06(+0.08%)
Feb 20, 2020 78.74 78.79 78.74 78.77 2,212,477 +0.02(+0.02%)
Feb 19, 2020 78.72 78.75 78.70 78.75 1,534,692 +0.01(+0.01%)
Feb 18, 2020 78.74 78.76 78.72 78.74 1,800,652 +0.03(+0.04%)
Feb 14, 2020 78.71 78.72 78.70 78.71 1,682,641 +0.03(+0.04%)
Feb 13, 2020 78.68 78.70 78.67 78.67 1,834,400 +0.02(+0.02%)
Feb 12, 2020 78.67 78.67 78.66 78.66 1,510,462 -0.04(-0.05%)
Feb 11, 2020 78.70 78.71 78.67 78.69 2,061,434 -0.04(-0.05%)
Feb 10, 2020 78.74 78.76 78.71 78.73 1,060,008 +0.04(+0.05%)
Feb 07, 2020 78.68 78.71 78.67 78.69 1,518,799 +0.05(+0.06%)
Feb 06, 2020 78.63 78.65 78.62 78.65 1,624,155 +0.02(+0.02%)
Feb 05, 2020 78.64 78.66 78.63 78.63 2,404,536 -0.06(-0.07%)
Feb 04, 2020 78.69 78.70 78.66 78.68 1,699,195 -0.08(-0.11%)
Feb 03, 2020 78.77 78.78 78.72 78.77 4,458,674 -0.02(-0.03%)
Jan 31, 2020 78.73 78.81 78.73 78.79 4,644,231 +0.10(+0.13%)
Jan 30, 2020 78.71 78.74 78.68 78.69 1,456,583 +0.01(+0.01%)
Jan 29, 2020 78.63 78.68 78.61 78.68 1,371,006 +0.07(+0.09%)
Jan 28, 2020 78.64 78.65 78.60 78.61 1,332,497 -0.04(-0.05%)
Jan 27, 2020 78.65 78.66 78.62 78.64 2,069,355 +0.08(+0.11%)
Jan 24, 2020 78.54 78.59 78.53 78.56 4,016,127 +0.03(+0.04%)
Jan 23, 2020 78.53 78.57 78.51 78.53 7,426,313 +0.03(+0.04%)
Jan 22, 2020 78.49 78.51 78.49 78.50 2,029,295 +0.01(+0.02%)
Jan 21, 2020 78.48 78.49 78.48 78.49 3,040,721 +0.02(+0.02%)
Jan 17, 2020 78.43 78.47 78.42 78.47 1,720,425 +0.03(+0.04%)
Jan 16, 2020 78.43 78.44 78.41 78.44 2,155,329 +0.00(+0.00%)
Jan 15, 2020 78.43 78.44 78.41 78.44 2,666,155 +0.04(+0.05%)
Jan 14, 2020 78.39 78.43 78.39 78.40 2,510,059 +0.01(+0.01%)
Jan 13, 2020 78.40 78.40 78.37 78.39 1,378,107 -0.01(-0.01%)
Jan 10, 2020 78.39 78.42 78.39 78.40 1,151,523 +0.02(+0.02%)
Jan 09, 2020 78.35 78.40 78.35 78.38 1,538,783 +0.01(+0.01%)
Jan 08, 2020 78.42 78.44 78.36 78.37 2,014,096 -0.04(-0.05%)
Jan 07, 2020 78.42 78.43 78.40 78.41 1,192,223 +0.00(+0.00%)
Jan 06, 2020 78.43 78.44 78.38 78.41 1,223,013 -0.03(-0.04%)
Jan 03, 2020 78.42 78.46 78.39 78.44 2,203,657 +0.06(+0.08%)
Jan 02, 2020 78.37 78.41 78.35 78.37 2,879,348 +0.04(+0.05%)
Dec 31, 2019 78.35 78.37 78.32 78.34 3,268,538 -0.01(-0.01%)
Dec 30, 2019 78.31 78.36 78.31 78.35 1,761,794 +0.03(+0.04%)
Dec 27, 2019 78.29 78.33 78.28 78.32 1,499,822 +0.06(+0.07%)
Dec 26, 2019 78.27 78.27 78.24 78.26 1,249,818 +0.03(+0.04%)
Dec 24, 2019 78.19 78.25 78.19 78.24 967,435 +0.01(+0.01%)
Dec 23, 2019 78.23 78.24 78.21 78.23 2,169,970 -0.02(-0.02%)
Dec 20, 2019 78.24 78.25 78.22 78.24 1,527,046 +0.00(+0.00%)
Dec 19, 2019 78.23 78.26 78.23 78.24 1,582,116 +0.02(+0.02%)
Dec 18, 2019 78.21 78.23 78.19 78.23 1,815,102 +0.01(+0.01%)
Dec 17, 2019 78.23 78.24 78.21 78.22 1,908,820 +0.02(+0.02%)
Dec 16, 2019 78.22 78.22 78.18 78.20 1,697,520 -0.05(-0.06%)
Dec 13, 2019 78.22 78.27 78.18 78.25 1,764,225 +0.09(+0.12%)
Dec 12, 2019 78.25 78.25 78.11 78.15 1,761,000 -0.07(-0.09%)
Dec 11, 2019 78.17 78.24 78.17 78.23 1,323,506 +0.06(+0.08%)
Dec 10, 2019 78.21 78.22 78.16 78.16 1,313,708 -0.04(-0.05%)
Dec 09, 2019 78.22 78.22 78.19 78.20 1,603,886 +0.00(+0.00%)
Dec 06, 2019 78.18 78.23 78.17 78.20 2,190,565 -0.03(-0.04%)
Dec 05, 2019 78.23 78.27 78.22 78.23 2,127,302 -0.04(-0.05%)
Dec 04, 2019 78.28 78.29 78.24 78.27 2,183,316 -0.04(-0.05%)
Dec 03, 2019 78.29 78.35 78.28 78.30 2,203,983 +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.