Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 76.54 76.60 76.50 76.51 6,421,038 -0.09(-0.12%)
Dec 29, 2022 76.58 76.61 76.56 76.60 4,402,117 +0.06(+0.07%)
Dec 28, 2022 76.56 76.58 76.54 76.54 4,571,529 +0.00(+0.00%)
Dec 27, 2022 76.58 76.59 76.50 76.54 4,211,450 -0.10(-0.14%)
Dec 23, 2022 76.64 76.67 76.63 76.65 2,904,048 -0.04(-0.05%)
Dec 22, 2022 76.71 76.77 76.69 76.69 7,015,817 -0.05(-0.06%)
Dec 21, 2022 76.74 76.75 76.70 76.73 5,538,050 +0.08(+0.10%)
Dec 20, 2022 76.62 76.68 76.60 76.66 3,963,245 +0.00(+0.00%)
Dec 19, 2022 76.71 76.72 76.66 76.66 5,140,963 -0.09(-0.12%)
Dec 16, 2022 76.63 76.80 76.62 76.75 4,230,774 +0.08(+0.10%)
Dec 15, 2022 76.71 76.72 76.64 76.68 6,538,894 +0.01(+0.01%)
Dec 14, 2022 76.72 76.76 76.58 76.67 6,009,066 +0.01(+0.01%)
Dec 13, 2022 76.73 76.76 76.64 76.66 6,157,370 +0.23(+0.30%)
Dec 12, 2022 76.52 76.53 76.40 76.43 4,878,906 -0.05(-0.06%)
Dec 09, 2022 76.51 76.55 76.48 76.48 4,916,108 -0.04(-0.05%)
Dec 08, 2022 76.54 76.57 76.51 76.52 4,381,871 -0.08(-0.10%)
Dec 07, 2022 76.53 76.60 76.51 76.59 5,486,623 +0.16(+0.21%)
Dec 06, 2022 76.38 76.45 76.37 76.43 4,505,471 +0.08(+0.11%)
Dec 05, 2022 76.48 76.49 76.35 76.35 7,008,726 -0.22(-0.28%)
Dec 02, 2022 76.45 76.57 76.40 76.56 5,490,263 -0.02(-0.02%)
Dec 01, 2022 76.45 76.58 76.43 76.58 25,097,006 +0.16(+0.22%)
Nov 30, 2022 76.15 76.42 76.13 76.42 11,045,704 +0.23(+0.30%)
Nov 29, 2022 76.22 76.24 76.19 76.19 5,013,547 -0.03(-0.04%)
Nov 28, 2022 76.22 76.26 76.20 76.22 4,613,574 +0.02(+0.02%)
Nov 25, 2022 76.17 76.21 76.16 76.20 1,639,782 +0.01(+0.01%)
Nov 23, 2022 76.12 76.21 76.10 76.19 4,339,804 +0.07(+0.09%)
Nov 22, 2022 76.12 76.14 76.08 76.13 3,645,461 +0.06(+0.07%)
Nov 21, 2022 76.14 76.15 76.06 76.07 3,660,672 -0.02(-0.02%)
Nov 18, 2022 76.15 76.19 76.09 76.09 4,658,834 -0.08(-0.11%)
Nov 17, 2022 76.20 76.20 76.14 76.17 5,759,596 -0.09(-0.12%)
Nov 16, 2022 76.30 76.30 76.25 76.27 8,793,651 +0.01(+0.01%)
Nov 15, 2022 76.26 76.27 76.19 76.26 22,622,530 +0.08(+0.10%)
Nov 14, 2022 76.16 76.18 76.13 76.18 7,662,446 -0.07(-0.09%)
Nov 11, 2022 76.19 76.29 76.18 76.25 4,547,451 -0.02(-0.02%)
Nov 10, 2022 76.18 76.30 76.17 76.27 7,065,075 +0.41(+0.54%)
Nov 09, 2022 75.76 75.87 75.74 75.85 5,054,171 +0.12(+0.16%)
Nov 08, 2022 75.69 75.75 75.69 75.73 7,556,421 +0.08(+0.10%)
Nov 07, 2022 75.69 75.69 75.65 75.66 4,678,870 -0.07(-0.09%)
Nov 04, 2022 75.68 75.75 75.62 75.72 4,631,950 +0.08(+0.11%)
Nov 03, 2022 75.61 75.69 75.61 75.64 5,149,236 -0.14(-0.19%)
Nov 02, 2022 75.86 75.98 75.73 75.78 6,088,811 -0.04(-0.05%)
Nov 01, 2022 76.00 76.01 75.82 75.82 5,699,948 -0.07(-0.10%)
Oct 31, 2022 75.90 75.92 75.85 75.89 7,299,815 -0.11(-0.15%)
Oct 28, 2022 76.02 76.06 75.97 76.00 4,764,983 -0.11(-0.15%)
Oct 27, 2022 76.04 76.12 76.00 76.12 4,280,918 +0.16(+0.21%)
Oct 26, 2022 75.91 75.99 75.90 75.96 6,446,635 +0.07(+0.09%)
Oct 25, 2022 75.93 75.97 75.87 75.89 5,457,635 +0.07(+0.10%)
Oct 24, 2022 75.80 75.86 75.77 75.82 3,927,909 -0.02(-0.02%)
Oct 21, 2022 75.73 75.88 75.70 75.83 5,529,105 +0.20(+0.26%)
Oct 20, 2022 75.68 75.72 75.64 75.64 6,187,627 -0.08(-0.11%)
Oct 19, 2022 75.75 75.78 75.71 75.72 4,641,615 -0.14(-0.19%)
Oct 18, 2022 75.90 75.91 75.82 75.86 7,484,121 +0.04(+0.05%)
Oct 17, 2022 75.87 75.88 75.82 75.83 4,282,720 +0.08(+0.11%)
Oct 14, 2022 75.86 75.88 75.72 75.74 6,185,470 -0.04(-0.05%)
Oct 13, 2022 75.70 75.87 75.69 75.78 6,138,853 -0.22(-0.30%)
Oct 12, 2022 75.95 76.01 75.94 76.00 9,379,255 +0.08(+0.10%)
Oct 11, 2022 75.96 76.00 75.93 75.93 4,094,773 +0.04(+0.05%)
Oct 10, 2022 75.93 75.94 75.85 75.89 3,132,454 -0.03(-0.04%)
Oct 07, 2022 75.95 75.97 75.92 75.92 4,929,997 -0.09(-0.12%)
Oct 06, 2022 76.11 76.12 76.01 76.01 5,443,608 -0.09(-0.12%)
Oct 05, 2022 76.10 76.13 76.04 76.11 7,659,111 -0.07(-0.10%)
Oct 04, 2022 76.20 76.27 76.16 76.18 6,638,689 +0.03(+0.04%)
Oct 03, 2022 76.14 76.27 76.11 76.15 9,506,095 +0.17(+0.22%)
Sep 30, 2022 76.06 76.12 75.96 75.99 9,027,758 -0.07(-0.09%)
Sep 29, 2022 76.02 76.08 75.97 76.05 5,060,353 -0.10(-0.14%)
Sep 28, 2022 76.07 76.15 76.00 76.15 8,326,575 +0.33(+0.43%)
Sep 27, 2022 75.89 75.90 75.80 75.83 16,125,494 +0.00(+0.00%)
Sep 26, 2022 75.96 75.98 75.79 75.83 6,568,312 -0.17(-0.22%)
Sep 23, 2022 76.09 76.11 75.98 76.00 10,893,606 -0.09(-0.12%)
Sep 22, 2022 76.15 76.15 76.05 76.09 7,059,198 -0.14(-0.18%)
Sep 21, 2022 76.30 76.30 76.09 76.23 4,780,668 -0.07(-0.09%)
Sep 20, 2022 76.30 76.42 76.27 76.30 17,073,618 -0.04(-0.05%)
Sep 19, 2022 76.30 76.35 76.29 76.33 4,679,203 -0.08(-0.11%)
Sep 16, 2022 76.35 76.44 76.34 76.42 4,666,417 +0.04(+0.05%)
Sep 15, 2022 76.42 76.44 76.38 76.38 3,839,006 -0.08(-0.11%)
Sep 14, 2022 76.46 76.53 76.45 76.46 5,071,048 -0.07(-0.09%)
Sep 13, 2022 76.56 76.58 76.48 76.53 6,993,487 -0.26(-0.34%)
Sep 12, 2022 76.85 76.86 76.77 76.79 3,356,615 -0.01(-0.01%)
Sep 09, 2022 76.86 76.89 76.77 76.80 4,352,230 -0.07(-0.09%)
Sep 08, 2022 76.91 76.93 76.86 76.87 5,322,236 -0.09(-0.12%)
Sep 07, 2022 76.89 76.96 76.88 76.96 4,729,607 +0.11(+0.15%)
Sep 06, 2022 76.90 76.91 76.84 76.85 5,334,939 -0.17(-0.22%)
Sep 02, 2022 77.00 77.04 76.95 77.02 4,388,344 +0.17(+0.22%)
Sep 01, 2022 76.86 76.90 76.79 76.85 7,191,238 -0.06(-0.07%)
Aug 31, 2022 76.92 76.96 76.88 76.90 5,804,137 -0.01(-0.01%)
Aug 30, 2022 76.93 76.97 76.87 76.91 4,950,222 -0.04(-0.05%)
Aug 29, 2022 76.99 77.00 76.94 76.95 3,912,221 -0.06(-0.07%)
Aug 26, 2022 77.02 77.05 76.95 77.01 4,605,522 -0.02(-0.02%)
Aug 25, 2022 77.04 77.06 77.01 77.02 3,238,417 +0.05(+0.06%)
Aug 24, 2022 77.03 77.05 76.98 76.98 4,870,588 -0.08(-0.11%)
Aug 23, 2022 77.04 77.16 77.01 77.06 4,523,695 +0.04(+0.05%)
Aug 22, 2022 77.06 77.09 77.01 77.02 4,001,617 -0.10(-0.13%)
Aug 19, 2022 77.11 77.14 77.08 77.13 4,835,974 -0.06(-0.07%)
Aug 18, 2022 77.16 77.20 77.12 77.18 3,904,028 +0.11(+0.15%)
Aug 17, 2022 77.02 77.09 77.00 77.07 4,454,067 -0.07(-0.08%)
Aug 16, 2022 77.18 77.18 77.13 77.14 3,476,917 -0.07(-0.08%)
Aug 15, 2022 77.21 77.24 77.18 77.20 18,207,786 +0.07(+0.08%)
Aug 12, 2022 77.20 77.21 77.11 77.14 5,117,960 +0.02(+0.02%)
Aug 11, 2022 77.25 77.28 77.12 77.12 4,356,655 -0.03(-0.04%)
Aug 10, 2022 77.25 77.31 77.14 77.15 7,299,444 +0.07(+0.10%)
Aug 09, 2022 77.08 77.09 77.04 77.07 4,004,180 -0.07(-0.10%)
Aug 08, 2022 77.13 77.16 77.11 77.15 7,350,056 +0.07(+0.10%)
Aug 05, 2022 77.10 77.14 77.06 77.07 5,403,451 -0.32(-0.41%)
Aug 04, 2022 77.30 77.41 77.28 77.39 5,790,572 +0.10(+0.13%)
Aug 03, 2022 77.23 77.29 77.11 77.29 6,939,840 +0.03(+0.04%)
Aug 02, 2022 77.52 77.54 77.26 77.26 15,264,572 -0.27(-0.35%)
Aug 01, 2022 77.53 77.55 77.47 77.53 6,915,718 -0.00(-0.00%)
Jul 29, 2022 77.48 77.57 77.47 77.53 5,940,851 -0.01(-0.01%)
Jul 28, 2022 77.55 77.58 77.49 77.54 5,970,264 +0.17(+0.22%)
Jul 27, 2022 77.27 77.40 77.23 77.37 7,553,011 +0.12(+0.16%)
Jul 26, 2022 77.36 77.37 77.25 77.25 3,057,806 -0.04(-0.05%)
Jul 25, 2022 77.29 77.33 77.27 77.29 21,905,218 -0.07(-0.08%)
Jul 22, 2022 77.32 77.44 77.30 77.35 6,467,924 +0.20(+0.25%)
Jul 21, 2022 77.06 77.18 77.03 77.16 6,266,457 +0.21(+0.28%)
Jul 20, 2022 77.03 77.03 76.93 76.94 5,841,983 -0.01(-0.01%)
Jul 19, 2022 77.05 77.06 76.94 76.95 9,780,747 -0.08(-0.11%)
Jul 18, 2022 77.04 77.06 76.99 77.04 2,793,894 -0.05(-0.06%)
Jul 15, 2022 77.02 77.14 77.01 77.08 6,390,336 +0.06(+0.07%)
Jul 14, 2022 76.91 77.08 76.87 77.03 7,130,671 -0.03(-0.04%)
Jul 13, 2022 76.96 77.14 76.95 77.06 12,607,557 -0.08(-0.11%)
Jul 12, 2022 77.20 77.23 77.13 77.14 6,826,768 +0.04(+0.05%)
Jul 11, 2022 77.15 77.20 77.09 77.10 17,849,958 +0.03(+0.04%)
Jul 08, 2022 77.09 77.10 77.04 77.07 3,480,417 -0.09(-0.12%)
Jul 07, 2022 77.21 77.22 77.12 77.17 5,255,493 -0.06(-0.07%)
Jul 06, 2022 77.46 77.46 77.21 77.22 5,231,325 -0.21(-0.28%)
Jul 05, 2022 77.46 77.49 77.42 77.44 10,592,741 -0.01(-0.01%)
Jul 01, 2022 77.41 77.55 77.38 77.45 10,239,770 +0.23(+0.30%)
Jun 30, 2022 77.19 77.27 77.17 77.21 17,951,116 +0.15(+0.19%)
Jun 29, 2022 76.97 77.07 76.96 77.07 4,471,931 +0.09(+0.12%)
Jun 28, 2022 76.95 76.98 76.93 76.97 4,717,218 -0.02(-0.02%)
Jun 27, 2022 76.99 77.06 76.93 76.99 7,909,071 -0.08(-0.11%)
Jun 24, 2022 77.05 77.16 77.03 77.07 6,544,004 -0.02(-0.02%)
Jun 23, 2022 77.16 77.28 77.08 77.09 6,679,190 +0.07(+0.08%)
Jun 22, 2022 76.97 77.03 76.95 77.03 4,407,965 +0.22(+0.29%)
Jun 21, 2022 76.79 76.81 76.77 76.80 5,835,801 -0.03(-0.04%)
Jun 17, 2022 76.88 76.89 76.75 76.83 8,805,306 -0.02(-0.02%)
Jun 16, 2022 76.66 76.88 76.63 76.85 8,659,605 +0.10(+0.13%)
Jun 15, 2022 76.60 76.80 76.48 76.75 9,668,388 +0.30(+0.39%)
Jun 14, 2022 76.62 76.65 76.42 76.45 8,691,557 -0.15(-0.19%)
Jun 13, 2022 76.77 76.80 76.49 76.60 9,429,455 -0.39(-0.51%)
Jun 10, 2022 77.15 77.17 76.99 76.99 6,566,382 -0.33(-0.42%)
Jun 09, 2022 77.35 77.37 77.30 77.32 5,717,622 -0.06(-0.07%)
Jun 08, 2022 77.40 77.42 77.37 77.37 4,431,561 -0.06(-0.07%)
Jun 07, 2022 77.46 77.49 77.42 77.43 4,229,939 +0.01(+0.01%)
Jun 06, 2022 77.48 77.49 77.42 77.42 3,843,748 -0.10(-0.13%)
Jun 03, 2022 77.50 77.54 77.50 77.52 3,456,781 -0.03(-0.04%)
Jun 02, 2022 77.56 77.58 77.51 77.55 7,849,849 +0.02(+0.02%)
Jun 01, 2022 77.63 77.66 77.50 77.53 11,773,803 -0.14(-0.19%)
May 31, 2022 77.71 77.71 77.65 77.68 8,796,878 -0.12(-0.16%)
May 27, 2022 77.81 77.82 77.76 77.80 6,503,100 +0.02(+0.02%)
May 26, 2022 77.83 77.84 77.75 77.78 5,894,463 +0.02(+0.02%)
May 25, 2022 77.79 77.80 77.71 77.76 3,623,905 +0.06(+0.07%)
May 24, 2022 77.59 77.74 77.58 77.70 5,182,770 +0.18(+0.23%)
May 23, 2022 77.56 77.57 77.50 77.53 3,914,567 -0.04(-0.05%)
May 20, 2022 77.52 77.62 77.50 77.56 5,224,706 +0.06(+0.07%)
May 19, 2022 77.56 77.56 77.48 77.51 4,853,873 +0.11(+0.14%)
May 18, 2022 77.33 77.45 77.32 77.40 3,877,811 +0.04(+0.05%)
May 17, 2022 77.38 77.45 77.34 77.36 3,829,893 -0.17(-0.22%)
May 16, 2022 77.51 77.56 77.50 77.53 4,859,994 +0.05(+0.06%)
May 13, 2022 77.45 77.48 77.42 77.48 5,368,004 -0.03(-0.04%)
May 12, 2022 77.48 77.57 77.45 77.51 5,613,458 +0.11(+0.14%)
May 11, 2022 77.33 77.43 77.28 77.40 8,367,514 +0.01(+0.01%)
May 10, 2022 77.45 77.47 77.38 77.39 10,804,077 -0.05(-0.06%)
May 09, 2022 77.35 77.45 77.34 77.43 7,464,298 +0.20(+0.25%)
May 06, 2022 77.25 77.35 77.22 77.24 6,840,740 -0.01(-0.01%)
May 05, 2022 77.28 77.30 77.20 77.25 6,884,235 -0.13(-0.17%)
May 04, 2022 77.09 77.39 77.04 77.38 12,219,921 +0.21(+0.27%)
May 03, 2022 77.24 77.26 77.15 77.17 8,108,796 -0.04(-0.05%)
May 02, 2022 77.23 77.25 77.19 77.21 11,704,240 -0.01(-0.01%)
Apr 29, 2022 77.21 77.29 77.20 77.22 8,639,759 -0.15(-0.19%)
Apr 28, 2022 77.36 77.37 77.29 77.36 5,020,642 -0.06(-0.07%)
Apr 27, 2022 77.50 77.51 77.38 77.42 9,416,519 -0.04(-0.05%)
Apr 26, 2022 77.44 77.48 77.40 77.46 7,161,663 +0.14(+0.18%)
Apr 25, 2022 77.36 77.46 77.30 77.32 6,197,182 +0.12(+0.16%)
Apr 22, 2022 77.09 77.23 77.09 77.20 5,826,120 -0.02(-0.02%)
Apr 21, 2022 77.26 77.26 77.14 77.22 7,643,653 -0.13(-0.17%)
Apr 20, 2022 77.31 77.36 77.29 77.35 6,572,452 +0.05(+0.06%)
Apr 19, 2022 77.38 77.41 77.28 77.30 6,238,722 -0.18(-0.23%)
Apr 18, 2022 77.50 77.50 77.46 77.48 4,401,997 +0.00(+0.00%)
Apr 14, 2022 77.55 77.57 77.46 77.48 4,655,421 -0.14(-0.18%)
Apr 13, 2022 77.64 77.74 77.59 77.62 5,162,037 +0.04(+0.05%)
Apr 12, 2022 77.50 77.60 77.49 77.58 6,075,342 +0.20(+0.25%)
Apr 11, 2022 77.34 77.41 77.33 77.38 7,198,956 +0.02(+0.02%)
Apr 08, 2022 77.36 77.42 77.35 77.36 4,873,645 -0.09(-0.12%)
Apr 07, 2022 77.46 77.50 77.42 77.46 6,639,707 +0.06(+0.07%)
Apr 06, 2022 77.31 77.48 77.30 77.40 8,030,317 +0.06(+0.07%)
Apr 05, 2022 77.44 77.44 77.33 77.35 5,040,184 -0.14(-0.18%)
Apr 04, 2022 77.47 77.50 77.42 77.49 5,384,615 +0.05(+0.06%)
Apr 01, 2022 77.43 77.48 77.41 77.44 11,133,678 -0.16(-0.21%)
Mar 31, 2022 77.63 77.67 77.59 77.60 5,723,548 +0.00(+0.00%)
Mar 30, 2022 77.54 77.62 77.53 77.60 6,258,181 +0.06(+0.07%)
Mar 29, 2022 77.54 77.59 77.49 77.55 4,984,129 +0.04(+0.05%)
Mar 28, 2022 77.54 77.57 77.51 77.51 3,212,773 -0.07(-0.10%)
Mar 25, 2022 77.69 77.69 77.53 77.58 4,942,731 -0.21(-0.27%)
Mar 24, 2022 77.79 77.81 77.74 77.79 3,560,746 -0.02(-0.03%)
Mar 23, 2022 77.80 77.84 77.76 77.82 4,494,388 +0.07(+0.08%)
Mar 22, 2022 77.72 77.78 77.70 77.75 3,148,685 -0.06(-0.07%)
Mar 21, 2022 77.96 77.98 77.80 77.81 5,738,396 -0.26(-0.33%)
Mar 18, 2022 78.05 78.09 78.04 78.07 5,313,011 -0.02(-0.02%)
Mar 17, 2022 78.08 78.11 78.06 78.09 4,783,236 -0.03(-0.04%)
Mar 16, 2022 78.17 78.19 77.98 78.11 5,762,268 -0.07(-0.10%)
Mar 15, 2022 78.28 78.29 78.18 78.19 5,370,258 +0.03(+0.04%)
Mar 14, 2022 78.23 78.25 78.16 78.16 4,161,986 -0.20(-0.26%)
Mar 11, 2022 78.37 78.37 78.32 78.37 2,814,887 -0.03(-0.04%)
Mar 10, 2022 78.39 78.40 78.36 78.39 5,134,400 -0.07(-0.08%)
Mar 09, 2022 78.45 78.48 78.42 78.46 5,358,420 -0.05(-0.06%)
Mar 08, 2022 78.56 78.59 78.49 78.50 5,998,032 -0.10(-0.13%)
Mar 07, 2022 78.64 78.68 78.61 78.61 6,769,587 -0.10(-0.13%)
Mar 04, 2022 78.70 78.77 78.69 78.71 3,093,936 +0.08(+0.11%)
Mar 03, 2022 78.62 78.66 78.58 78.63 7,381,872 +0.00(+0.00%)
Mar 02, 2022 78.77 78.77 78.61 78.63 5,637,698 -0.26(-0.33%)
Mar 01, 2022 78.87 79.01 78.85 78.89 7,930,570 +0.18(+0.23%)
Feb 28, 2022 78.70 78.77 78.69 78.70 5,656,174 +0.14(+0.18%)
Feb 25, 2022 78.53 78.57 78.48 78.57 4,597,408 +0.00(+0.00%)
Feb 24, 2022 78.66 78.68 78.55 78.57 4,913,886 +0.07(+0.08%)
Feb 23, 2022 78.52 78.55 78.48 78.50 4,575,514 -0.05(-0.06%)
Feb 22, 2022 78.57 78.57 78.52 78.55 3,746,771 -0.07(-0.09%)
Feb 18, 2022 78.62 0 +0.01(+0.01%)
Feb 17, 2022 78.57 78.61 78.56 78.61 4,773,408 +0.05(+0.06%)
Feb 16, 2022 78.49 78.57 78.47 78.57 3,584,206 +0.10(+0.13%)
Feb 15, 2022 78.44 78.48 78.42 78.46 2,285,938 +0.03(+0.04%)
Feb 14, 2022 78.44 78.49 78.39 78.44 4,700,951 -0.17(-0.21%)
Feb 11, 2022 78.49 78.60 78.42 78.60 5,836,522 +0.24(+0.31%)
Feb 10, 2022 78.60 78.61 78.36 78.36 6,330,355 -0.40(-0.51%)
Feb 09, 2022 78.80 78.81 78.75 78.76 3,198,309 -0.01(-0.01%)
Feb 08, 2022 78.82 78.83 78.77 78.77 15,423,585 -0.08(-0.11%)
Feb 07, 2022 78.85 78.86 78.82 78.85 3,820,181 +0.02(+0.02%)
Feb 04, 2022 78.88 78.88 78.80 78.84 10,104,399 -0.16(-0.20%)
Feb 03, 2022 79.02 78.97 78.99 3,883,635 -0.07(-0.08%)
Feb 02, 2022 79.06 79.09 79.05 79.06 5,900,542 +0.02(+0.02%)
Feb 01, 2022 79.06 79.07 78.99 79.04 14,111,254 -0.01(-0.01%)
Jan 28, 2022 79.02 79.07 79.01 79.05 4,957,736 +0.03(+0.04%)
Jan 27, 2022 79.02 79.06 79.00 79.02 8,086,848 -0.07(-0.08%)
Jan 26, 2022 79.23 79.26 79.07 79.08 11,691,446 -0.14(-0.18%)
Jan 25, 2022 79.27 79.29 79.22 79.22 5,004,952 -0.04(-0.05%)
Jan 24, 2022 79.25 79.32 79.23 79.26 8,420,955 +0.05(+0.06%)
Jan 21, 2022 79.23 79.25 79.20 79.21 5,720,363 +0.07(+0.08%)
Jan 20, 2022 79.16 79.17 79.14 79.15 2,968,675 -0.02(-0.02%)
Jan 19, 2022 79.16 79.20 79.16 79.17 4,033,834 +0.04(+0.05%)
Jan 18, 2022 79.18 79.19 79.12 79.13 3,502,684 -0.12(-0.15%)
Jan 14, 2022 79.25 0 -0.10(-0.13%)
Jan 13, 2022 79.33 79.36 79.33 79.35 4,018,312 +0.04(+0.05%)
Jan 12, 2022 79.35 79.35 79.32 79.32 7,830,376 -0.03(-0.04%)
Jan 11, 2022 79.27 79.34 79.27 79.34 17,054,474 +0.03(+0.04%)
Jan 10, 2022 79.33 79.35 79.32 79.32 4,672,016 -0.05(-0.06%)
Jan 07, 2022 79.35 79.39 79.33 79.36 2,856,599 -0.02(-0.02%)
Jan 06, 2022 79.40 79.41 79.36 79.38 3,790,233 -0.07(-0.08%)
Jan 05, 2022 79.52 79.52 79.44 79.45 3,064,800 -0.10(-0.13%)
Jan 04, 2022 79.50 79.55 79.50 79.55 2,965,436 -0.02(-0.02%)
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.