Skip to main content

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

82.36 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 77.82 77.85 77.79 77.81 3,290,751 -0.01(-0.01%)
Dec 30, 2019 77.78 77.84 77.78 77.82 1,773,767 +0.03(+0.04%)
Dec 27, 2019 77.76 77.80 77.75 77.79 1,510,014 +0.06(+0.07%)
Dec 26, 2019 77.74 77.74 77.72 77.73 1,258,312 +0.03(+0.04%)
Dec 24, 2019 77.66 77.73 77.66 77.71 974,010 +0.01(+0.01%)
Dec 23, 2019 77.70 77.71 77.68 77.70 2,184,717 -0.02(-0.02%)
Dec 20, 2019 77.71 77.73 77.69 77.72 1,537,424 +0.00(+0.00%)
Dec 19, 2019 77.70 77.73 77.70 77.72 1,592,868 +0.02(+0.02%)
Dec 18, 2019 77.68 77.70 77.66 77.70 1,827,437 +0.01(+0.01%)
Dec 17, 2019 77.70 77.71 77.68 77.69 1,921,792 +0.02(+0.02%)
Dec 16, 2019 77.69 77.69 77.65 77.67 1,709,056 -0.05(-0.06%)
Dec 13, 2019 77.69 77.74 77.65 77.72 1,776,214 +0.09(+0.12%)
Dec 12, 2019 77.72 77.72 77.58 77.63 1,772,968 -0.07(-0.09%)
Dec 11, 2019 77.65 77.71 77.65 77.70 1,332,501 +0.06(+0.08%)
Dec 10, 2019 77.68 77.69 77.64 77.64 1,322,636 -0.04(-0.05%)
Dec 09, 2019 77.69 77.69 77.66 77.67 1,614,786 +0.00(+0.00%)
Dec 06, 2019 77.65 77.70 77.65 77.67 2,205,452 -0.03(-0.04%)
Dec 05, 2019 77.70 77.74 77.69 77.70 2,141,759 -0.04(-0.05%)
Dec 04, 2019 77.76 77.77 77.71 77.74 2,198,154 -0.04(-0.05%)
Dec 03, 2019 77.77 77.82 77.76 77.77 2,218,961 +0.11(+0.14%)
Dec 02, 2019 77.65 77.72 77.63 77.66 4,588,148 -0.02(-0.03%)
Nov 29, 2019 77.65 77.69 77.64 77.69 1,331,324 +0.03(+0.04%)
Nov 27, 2019 77.69 77.69 77.65 77.66 1,189,364 -0.05(-0.06%)
Nov 26, 2019 77.71 77.72 77.69 77.71 1,955,580 +0.04(+0.05%)
Nov 25, 2019 77.66 77.68 77.65 77.67 3,924,848 +0.01(+0.02%)
Nov 22, 2019 77.68 77.69 77.64 77.66 3,435,080 -0.01(-0.02%)
Nov 21, 2019 77.68 77.70 77.66 77.67 1,405,424 -0.04(-0.05%)
Nov 20, 2019 77.69 77.72 77.68 77.71 1,928,185 +0.04(+0.05%)
Nov 19, 2019 77.65 77.68 77.65 77.67 1,779,402 -0.01(-0.01%)
Nov 18, 2019 77.68 77.69 77.66 77.68 1,145,608 +0.04(+0.05%)
Nov 15, 2019 77.63 77.66 77.63 77.64 2,679,997 -0.03(-0.04%)
Nov 14, 2019 77.66 77.70 77.65 77.67 3,005,564 +0.07(+0.09%)
Nov 13, 2019 77.61 77.61 77.58 77.60 1,832,937 +0.04(+0.05%)
Nov 12, 2019 77.54 77.57 77.53 77.56 2,889,180 +0.01(+0.01%)
Nov 11, 2019 77.55 77.56 77.52 77.55 1,450,759 +0.02(+0.02%)
Nov 08, 2019 77.52 77.58 77.52 77.53 2,510,103 +0.01(+0.01%)
Nov 07, 2019 77.56 77.56 77.48 77.52 2,493,204 -0.09(-0.12%)
Nov 06, 2019 77.61 77.63 77.59 77.61 1,349,866 +0.05(+0.06%)
Nov 05, 2019 77.60 77.60 77.54 77.57 2,268,022 -0.06(-0.07%)
Nov 04, 2019 77.64 77.64 77.61 77.62 2,772,027 -0.05(-0.07%)
Nov 01, 2019 77.70 77.72 77.64 77.68 3,749,443 -0.05(-0.06%)
Oct 31, 2019 77.63 77.73 77.63 77.72 2,972,035 +0.14(+0.18%)
Oct 30, 2019 77.54 77.60 77.51 77.59 1,773,350 +0.05(+0.06%)
Oct 29, 2019 77.55 77.56 77.52 77.54 1,933,150 +0.02(+0.02%)
Oct 28, 2019 77.52 77.53 77.50 77.52 2,235,120 -0.03(-0.04%)
Oct 25, 2019 77.61 77.61 77.53 77.55 1,074,161 -0.05(-0.06%)
Oct 24, 2019 77.61 77.65 77.60 77.60 1,343,370 +0.00(+0.00%)
Oct 23, 2019 77.62 77.63 77.59 77.60 1,725,374 -0.01(-0.01%)
Oct 22, 2019 77.60 77.61 77.55 77.61 1,303,142 +0.03(+0.04%)
Oct 21, 2019 77.61 77.62 77.56 77.58 1,077,147 -0.04(-0.05%)
Oct 18, 2019 77.61 77.65 77.61 77.61 2,078,374 +0.03(+0.04%)
Oct 17, 2019 77.59 77.63 77.57 77.59 1,793,779 +0.00(+0.00%)
Oct 16, 2019 77.59 77.61 77.56 77.59 2,011,817 +0.04(+0.05%)
Oct 15, 2019 77.60 77.61 77.52 77.55 2,699,594 -0.02(-0.02%)
Oct 14, 2019 77.57 77.59 77.55 77.57 1,460,923 +0.01(+0.01%)
Oct 11, 2019 77.58 77.59 77.51 77.56 3,206,528 -0.07(-0.09%)
Oct 10, 2019 77.73 77.73 77.63 77.63 3,898,445 -0.09(-0.12%)
Oct 09, 2019 77.77 77.79 77.71 77.72 1,609,419 -0.05(-0.06%)
Oct 08, 2019 77.78 77.81 77.72 77.77 2,353,452 +0.05(+0.06%)
Oct 07, 2019 77.76 77.77 77.71 77.72 1,761,519 -0.08(-0.11%)
Oct 04, 2019 77.78 77.82 77.76 77.81 1,924,376 -0.01(-0.01%)
Oct 03, 2019 77.71 77.83 77.70 77.82 2,668,442 +0.16(+0.21%)
Oct 02, 2019 77.62 77.69 77.61 77.65 2,855,941 +0.08(+0.11%)
Oct 01, 2019 77.42 77.60 77.42 77.57 5,102,943 +0.09(+0.11%)
Sep 30, 2019 77.44 77.48 77.43 77.48 2,545,793 +0.04(+0.05%)
Sep 27, 2019 77.41 77.47 77.41 77.45 1,851,800 +0.05(+0.06%)
Sep 26, 2019 77.42 77.45 77.40 77.40 954,020 -0.07(-0.09%)
Sep 25, 2019 77.45 77.47 77.36 77.47 2,988,529 +0.01(+0.01%)
Sep 24, 2019 77.39 77.50 77.39 77.46 4,042,837 +0.08(+0.11%)
Sep 23, 2019 77.39 77.45 77.38 77.38 1,682,706 +0.05(+0.06%)
Sep 20, 2019 77.29 77.36 77.27 77.34 2,609,006 +0.08(+0.11%)
Sep 19, 2019 77.32 77.32 77.25 77.25 2,626,530 +0.01(+0.01%)
Sep 18, 2019 77.34 77.38 77.24 77.24 3,588,449 -0.05(-0.06%)
Sep 17, 2019 77.24 77.31 77.24 77.29 1,530,069 +0.04(+0.05%)
Sep 16, 2019 77.24 77.25 77.22 77.25 3,321,395 +0.06(+0.08%)
Sep 13, 2019 77.25 77.27 77.17 77.19 2,136,094 -0.13(-0.17%)
Sep 12, 2019 77.38 77.39 77.29 77.32 3,634,069 -0.02(-0.02%)
Sep 11, 2019 77.34 77.38 77.34 77.34 3,289,567 +0.00(+0.00%)
Sep 10, 2019 77.45 77.46 77.33 77.34 2,476,550 -0.13(-0.17%)
Sep 09, 2019 77.49 77.51 77.46 77.46 2,653,423 -0.08(-0.11%)
Sep 06, 2019 77.56 77.58 77.53 77.55 2,720,775 +0.01(+0.01%)
Sep 05, 2019 77.61 77.61 77.50 77.54 2,348,411 -0.17(-0.22%)
Sep 04, 2019 77.65 77.71 77.65 77.71 1,593,819 +0.06(+0.08%)
Sep 03, 2019 77.60 77.71 77.58 77.65 5,007,486 +0.06(+0.08%)
Aug 30, 2019 77.56 77.60 77.54 77.59 2,788,506 +0.03(+0.04%)
Aug 29, 2019 77.59 77.60 77.55 77.56 3,586,476 -0.04(-0.05%)
Aug 28, 2019 77.60 77.62 77.58 77.60 2,132,169 +0.02(+0.02%)
Aug 27, 2019 77.52 77.60 77.52 77.58 2,390,073 +0.03(+0.04%)
Aug 26, 2019 77.58 77.60 77.52 77.55 1,939,517 -0.04(-0.05%)
Aug 23, 2019 77.49 77.60 77.47 77.59 2,685,317 +0.13(+0.16%)
Aug 22, 2019 77.48 77.52 77.45 77.46 1,048,516 -0.04(-0.05%)
Aug 21, 2019 77.52 77.56 77.49 77.50 2,283,584 -0.07(-0.09%)
Aug 20, 2019 77.56 77.59 77.55 77.57 2,210,349 +0.05(+0.07%)
Aug 19, 2019 77.52 77.55 77.50 77.51 1,629,086 -0.08(-0.11%)
Aug 16, 2019 77.56 77.60 77.52 77.60 2,068,707 -0.01(-0.01%)
Aug 15, 2019 77.48 77.61 77.48 77.60 5,288,855 +0.16(+0.21%)
Aug 14, 2019 77.41 77.47 77.40 77.44 3,632,813 +0.10(+0.13%)
Aug 13, 2019 77.42 77.43 77.30 77.34 2,017,130 -0.09(-0.12%)
Aug 12, 2019 77.41 77.46 77.40 77.43 2,635,618 +0.08(+0.11%)
Aug 09, 2019 77.39 77.43 77.35 77.35 2,010,588 -0.05(-0.06%)
Aug 08, 2019 77.39 77.40 77.34 77.39 1,643,784 -0.03(-0.04%)
Aug 07, 2019 77.51 77.55 77.39 77.42 2,579,658 +0.01(+0.01%)
Aug 06, 2019 77.39 77.41 77.35 77.41 3,594,361 +0.04(+0.05%)
Aug 05, 2019 77.36 77.43 77.34 77.38 3,459,191 +0.16(+0.20%)
Aug 02, 2019 77.19 77.24 77.18 77.22 2,880,071 +0.02(+0.02%)
Aug 01, 2019 77.02 77.26 77.01 77.20 3,398,296 +0.22(+0.28%)
Jul 31, 2019 77.03 77.06 76.86 76.98 2,541,350 -0.01(-0.01%)
Jul 30, 2019 77.00 77.01 76.98 76.99 1,025,431 +0.01(+0.01%)
Jul 29, 2019 76.98 77.01 76.98 76.98 1,022,264 +0.00(+0.00%)
Jul 26, 2019 76.98 76.98 76.94 76.98 1,101,719 +0.01(+0.01%)
Jul 25, 2019 77.00 77.00 76.95 76.98 1,201,527 -0.05(-0.06%)
Jul 24, 2019 77.02 77.05 77.00 77.02 1,499,242 +0.02(+0.02%)
Jul 23, 2019 77.01 77.03 76.99 77.00 1,128,074 -0.02(-0.02%)
Jul 22, 2019 77.04 77.05 77.02 77.02 904,439 +0.01(+0.01%)
Jul 19, 2019 77.03 77.05 76.99 77.01 949,023 -0.08(-0.11%)
Jul 18, 2019 76.99 77.10 76.98 77.09 1,580,573 +0.09(+0.12%)
Jul 17, 2019 76.94 77.00 76.93 77.00 1,601,104 +0.07(+0.09%)
Jul 16, 2019 76.92 76.94 76.90 76.93 1,483,102 -0.03(-0.04%)
Jul 15, 2019 76.96 76.98 76.95 76.96 1,522,320 +0.02(+0.02%)
Jul 12, 2019 76.92 76.96 76.91 76.94 957,481 +0.01(+0.01%)
Jul 11, 2019 76.96 76.97 76.91 76.93 1,348,229 -0.04(-0.05%)
Jul 10, 2019 76.92 76.97 76.89 76.97 1,872,767 +0.14(+0.18%)
Jul 09, 2019 76.88 76.88 76.83 76.83 1,600,898 -0.03(-0.04%)
Jul 08, 2019 76.91 76.92 76.86 76.86 1,743,560 -0.04(-0.05%)
Jul 05, 2019 76.93 76.93 76.87 76.89 1,932,760 -0.15(-0.20%)
Jul 03, 2019 77.04 77.06 77.03 77.05 2,390,848 +0.02(+0.02%)
Jul 02, 2019 77.01 77.05 76.99 77.03 5,318,235 +0.05(+0.07%)
Jul 01, 2019 77.03 77.04 76.96 76.98 4,629,062 -0.05(-0.07%)
Jun 28, 2019 77.02 77.05 77.01 77.03 4,549,930 +0.00(+0.00%)
Jun 27, 2019 77.02 77.03 76.99 77.03 1,404,680 +0.06(+0.08%)
Jun 26, 2019 77.02 77.02 76.96 76.97 1,344,837 -0.09(-0.12%)
Jun 25, 2019 77.05 77.10 77.02 77.06 1,917,914 +0.02(+0.02%)
Jun 24, 2019 77.02 77.07 77.02 77.04 1,888,514 +0.05(+0.06%)
Jun 21, 2019 76.97 77.00 76.95 77.00 8,814,266 -0.04(-0.05%)
Jun 20, 2019 77.06 77.10 77.02 77.03 1,970,074 +0.04(+0.05%)
Jun 19, 2019 76.82 77.01 76.80 77.00 2,083,581 +0.16(+0.21%)
Jun 18, 2019 76.92 76.92 76.83 76.83 6,151,201 +0.01(+0.01%)
Jun 17, 2019 76.87 76.87 76.82 76.82 2,316,975 -0.04(-0.05%)
Jun 14, 2019 76.84 76.88 76.84 76.86 2,192,423 -0.03(-0.04%)
Jun 13, 2019 76.84 76.90 76.82 76.89 2,696,752 +0.08(+0.11%)
Jun 12, 2019 76.79 76.82 76.78 76.81 1,263,327 +0.06(+0.08%)
Jun 11, 2019 76.73 76.76 76.72 76.74 2,434,190 -0.03(-0.04%)
Jun 10, 2019 76.80 76.80 76.76 76.77 8,376,652 -0.07(-0.09%)
Jun 07, 2019 76.89 76.91 76.82 76.84 14,992,364 +0.08(+0.11%)
Jun 06, 2019 76.82 76.84 76.75 76.76 22,768,056 -0.05(-0.06%)
Jun 05, 2019 76.87 76.90 76.80 76.81 16,236,497 +0.04(+0.05%)
Jun 04, 2019 76.72 76.79 76.71 76.77 3,654,317 -0.05(-0.07%)
Jun 03, 2019 76.75 76.86 76.72 76.82 5,086,780 +0.14(+0.19%)
May 31, 2019 76.59 76.71 76.59 76.68 13,195,000 +0.16(+0.21%)
May 30, 2019 76.47 76.53 76.44 76.52 2,127,653 +0.06(+0.08%)
May 29, 2019 76.49 76.52 76.44 76.45 2,902,423 +0.01(+0.01%)
May 28, 2019 76.41 76.44 76.39 76.44 1,246,524 +0.06(+0.08%)
May 24, 2019 76.39 76.40 76.36 76.38 1,124,377 -0.03(-0.04%)
May 23, 2019 76.33 76.44 76.33 76.41 3,058,796 +0.14(+0.18%)
May 22, 2019 76.28 76.29 76.26 76.27 2,280,228 +0.04(+0.05%)
May 21, 2019 76.25 76.26 76.23 76.24 1,280,880 -0.04(-0.05%)
May 20, 2019 76.30 76.32 76.27 76.27 1,208,536 -0.04(-0.05%)
May 17, 2019 76.34 76.34 76.28 76.31 1,177,530 +0.02(+0.02%)
May 16, 2019 76.30 76.31 76.28 76.29 1,154,174 -0.05(-0.06%)
May 15, 2019 76.36 76.36 76.30 76.34 1,678,200 +0.05(+0.07%)
May 14, 2019 76.28 76.29 76.25 76.28 4,174,735 +0.00(+0.00%)
May 13, 2019 76.27 76.31 76.26 76.28 3,000,447 +0.09(+0.12%)
May 10, 2019 76.20 76.24 76.17 76.19 1,718,766 +0.02(+0.02%)
May 09, 2019 76.19 76.23 76.16 76.17 1,430,295 +0.05(+0.06%)
May 08, 2019 76.15 76.17 76.12 76.13 1,626,062 -0.01(-0.01%)
May 07, 2019 76.13 76.15 76.13 76.14 3,104,497 +0.08(+0.11%)
May 06, 2019 76.11 76.12 76.05 76.05 1,447,038 +0.00(+0.00%)
May 03, 2019 76.05 76.08 76.04 76.05 1,469,211 +0.03(+0.04%)
May 02, 2019 76.06 76.07 76.03 76.03 2,358,496 -0.04(-0.05%)
May 01, 2019 76.11 76.21 76.05 76.06 1,448,630 -0.07(-0.09%)
Apr 30, 2019 76.09 76.13 76.07 76.13 2,072,634 +0.05(+0.07%)
Apr 29, 2019 76.08 76.09 76.07 76.08 1,115,132 -0.03(-0.04%)
Apr 26, 2019 76.09 76.10 76.09 76.10 2,514,219 +0.08(+0.11%)
Apr 25, 2019 76.04 76.05 76.02 76.02 997,681 +0.00(+0.00%)
Apr 24, 2019 76.02 76.04 76.01 76.02 3,783,265 +0.05(+0.06%)
Apr 23, 2019 75.96 75.99 75.96 75.98 2,015,795 +0.04(+0.05%)
Apr 22, 2019 75.94 75.95 75.93 75.94 6,801,618 +0.01(+0.01%)
Apr 18, 2019 75.94 75.95 75.92 75.93 1,189,550 +0.02(+0.02%)
Apr 17, 2019 75.89 75.91 75.89 75.91 1,768,365 +0.03(+0.04%)
Apr 16, 2019 75.89 75.90 75.86 75.89 1,475,675 -0.01(-0.01%)
Apr 15, 2019 75.88 75.90 75.88 75.90 1,128,483 +0.01(+0.01%)
Apr 12, 2019 75.89 75.90 75.88 75.89 1,340,357 -0.05(-0.06%)
Apr 11, 2019 75.94 75.96 75.93 75.93 3,733,391 -0.05(-0.06%)
Apr 10, 2019 75.95 75.98 75.95 75.98 2,612,134 +0.06(+0.08%)
Apr 09, 2019 75.93 75.95 75.91 75.91 4,045,746 +0.01(+0.01%)
Apr 08, 2019 75.92 75.94 75.90 75.90 3,045,310 -0.02(-0.02%)
Apr 05, 2019 75.91 75.93 75.90 75.92 7,310,649 -0.01(-0.01%)
Apr 04, 2019 75.94 75.94 75.91 75.93 1,636,439 +0.02(+0.02%)
Apr 03, 2019 75.92 75.93 75.90 75.91 5,530,193 -0.04(-0.05%)
Apr 02, 2019 75.93 75.96 75.92 75.95 2,941,177 +0.04(+0.05%)
Apr 01, 2019 75.95 75.97 75.90 75.91 4,841,007 -0.08(-0.10%)
Mar 29, 2019 75.97 76.00 75.96 75.99 2,520,681 -0.05(-0.06%)
Mar 28, 2019 76.04 76.05 76.00 76.04 1,464,239 -0.01(-0.01%)
Mar 27, 2019 76.04 76.07 76.02 76.05 2,072,818 +0.06(+0.08%)
Mar 26, 2019 75.96 76.00 75.93 75.98 2,628,659 -0.01(-0.01%)
Mar 25, 2019 75.94 76.04 75.92 75.99 3,954,903 +0.08(+0.11%)
Mar 22, 2019 75.84 75.93 75.84 75.91 3,446,550 +0.13(+0.17%)
Mar 21, 2019 75.80 75.80 75.77 75.78 1,517,779 +0.00(+0.00%)
Mar 20, 2019 75.68 75.79 75.68 75.78 2,722,487 +0.11(+0.14%)
Mar 19, 2019 75.67 75.68 75.65 75.67 1,107,087 -0.01(-0.01%)
Mar 18, 2019 75.68 75.70 75.67 75.68 1,208,864 -0.02(-0.02%)
Mar 15, 2019 75.69 75.71 75.68 75.70 1,738,274 +0.03(+0.04%)
Mar 14, 2019 75.66 75.67 75.64 75.67 1,298,813 +0.02(+0.02%)
Mar 13, 2019 75.64 75.66 75.63 75.66 1,299,797 +0.01(+0.01%)
Mar 12, 2019 75.62 75.66 75.62 75.65 4,057,709 +0.03(+0.04%)
Mar 11, 2019 75.63 75.63 75.60 75.62 2,450,286 -0.02(-0.02%)
Mar 08, 2019 75.62 75.65 75.60 75.64 2,907,899 +0.03(+0.04%)
Mar 07, 2019 75.57 75.62 75.57 75.61 3,559,479 +0.06(+0.08%)
Mar 06, 2019 75.49 75.55 75.49 75.55 4,613,088 +0.05(+0.07%)
Mar 05, 2019 75.47 75.49 75.45 75.49 6,836,544 +0.01(+0.01%)
Mar 04, 2019 75.47 75.50 75.46 75.49 7,105,392 +0.02(+0.02%)
Mar 01, 2019 75.49 75.49 75.45 75.47 4,093,353 -0.05(-0.07%)
Feb 28, 2019 75.52 75.53 75.49 75.52 4,587,517 -0.02(-0.02%)
Feb 27, 2019 75.53 75.54 75.50 75.54 2,732,083 -0.02(-0.02%)
Feb 26, 2019 75.54 75.55 75.52 75.55 5,068,899 +0.04(+0.05%)
Feb 25, 2019 75.50 75.52 75.48 75.52 3,287,423 -0.01(-0.01%)
Feb 22, 2019 75.49 75.54 75.49 75.53 2,928,561 +0.05(+0.07%)
Feb 21, 2019 75.48 75.48 75.46 75.47 2,369,570 -0.02(-0.03%)
Feb 20, 2019 75.50 75.53 75.48 75.50 2,971,871 -0.01(-0.02%)
Feb 19, 2019 75.49 75.51 75.47 75.51 9,147,610 +0.05(+0.07%)
Feb 15, 2019 75.47 75.47 75.45 75.45 3,943,969 -0.04(-0.05%)
Feb 14, 2019 75.48 75.50 75.45 75.49 6,403,180 +0.10(+0.13%)
Feb 13, 2019 75.40 75.43 75.39 75.39 3,924,982 -0.05(-0.07%)
Feb 12, 2019 75.45 75.46 75.44 75.45 2,623,958 -0.01(-0.01%)
Feb 11, 2019 75.45 75.47 75.45 75.45 3,582,877 -0.03(-0.04%)
Feb 08, 2019 75.50 75.52 75.48 75.48 2,727,497 +0.03(+0.04%)
Feb 07, 2019 75.45 75.47 75.43 75.45 2,753,834 +0.05(+0.07%)
Feb 06, 2019 75.41 75.42 75.38 75.40 2,982,994 +0.04(+0.05%)
Feb 05, 2019 75.36 75.39 75.36 75.36 3,409,232 +0.00(+0.00%)
Feb 04, 2019 75.37 75.38 75.35 75.36 10,039,282 +0.00(+0.00%)
Feb 01, 2019 75.42 75.44 75.36 75.36 8,196,798 -0.09(-0.12%)
Jan 31, 2019 75.42 75.47 75.42 75.45 8,073,864 +0.06(+0.08%)
Jan 30, 2019 75.29 75.39 75.27 75.39 4,038,566 +0.10(+0.13%)
Jan 29, 2019 75.27 75.30 75.27 75.29 4,517,140 +0.04(+0.05%)
Jan 28, 2019 75.25 75.28 75.24 75.25 6,422,845 +0.01(+0.01%)
Jan 25, 2019 75.27 75.28 75.24 75.25 1,781,525 -0.05(-0.07%)
Jan 24, 2019 75.29 75.32 75.27 75.30 2,236,470 +0.06(+0.08%)
Jan 23, 2019 75.23 75.26 75.21 75.24 8,801,220 -0.02(-0.02%)
Jan 22, 2019 75.23 75.25 75.22 75.25 4,499,451 +0.06(+0.08%)
Jan 18, 2019 75.23 75.24 75.17 75.19 4,594,303 -0.06(-0.08%)
Jan 17, 2019 75.26 75.27 75.23 75.25 2,786,076 -0.01(-0.01%)
Jan 16, 2019 75.25 75.27 75.23 75.26 3,624,373 -0.02(-0.02%)
Jan 15, 2019 75.29 75.30 75.25 75.28 3,678,951 +0.03(+0.04%)
Jan 14, 2019 75.27 75.29 75.10 75.25 2,080,738 +0.00(+0.00%)
Jan 11, 2019 75.25 75.27 75.25 75.25 2,285,375 +0.05(+0.06%)
Jan 10, 2019 75.25 75.27 75.20 75.21 4,485,505 +0.01(+0.01%)
Jan 09, 2019 75.16 75.23 75.16 75.20 4,624,002 +0.04(+0.05%)
Jan 08, 2019 75.18 75.21 75.16 75.16 2,290,532 -0.05(-0.06%)
Jan 07, 2019 75.29 75.31 75.21 75.21 4,035,914 -0.05(-0.07%)
Jan 04, 2019 75.31 75.32 75.26 75.26 6,632,253 -0.16(-0.21%)
Jan 03, 2019 75.28 75.46 75.27 75.43 5,871,288 +0.15(+0.20%)
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.