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 (%)
Jun 28, 2024 80.64 80.66 80.55 80.56 3,947,323 +0.01(+0.01%)
Jun 27, 2024 80.54 80.58 80.53 80.55 1,698,437 +0.06(+0.07%)
Jun 26, 2024 80.52 80.53 80.49 80.49 2,360,438 -0.08(-0.10%)
Jun 25, 2024 80.57 80.58 80.54 80.57 2,662,931 +0.01(+0.01%)
Jun 24, 2024 80.56 80.57 80.54 80.56 1,597,677 +0.01(+0.01%)
Jun 21, 2024 80.58 80.60 80.53 80.55 2,096,269 +0.03(+0.04%)
Jun 20, 2024 80.50 80.53 80.48 80.52 2,653,501 -0.03(-0.04%)
Jun 18, 2024 80.53 80.59 80.52 80.55 2,212,258 +0.11(+0.13%)
Jun 17, 2024 80.47 80.49 80.45 80.45 1,289,340 -0.08(-0.10%)
Jun 14, 2024 80.55 80.56 80.52 80.52 2,893,440 +0.01(+0.01%)
Jun 13, 2024 80.48 80.54 80.47 80.51 2,507,137 +0.13(+0.16%)
Jun 12, 2024 80.51 80.52 80.39 80.39 3,454,903 +0.11(+0.14%)
Jun 11, 2024 80.25 80.29 80.22 80.28 3,804,698 +0.09(+0.11%)
Jun 10, 2024 80.19 80.21 80.18 80.19 2,992,773 +0.01(+0.01%)
Jun 07, 2024 80.26 80.26 80.18 80.18 3,571,921 -0.21(-0.26%)
Jun 06, 2024 80.37 80.40 80.36 80.39 3,391,602 +0.01(+0.01%)
Jun 05, 2024 80.33 80.38 80.27 80.38 2,612,572 +0.08(+0.10%)
Jun 04, 2024 80.27 80.33 80.26 80.30 2,162,071 +0.08(+0.10%)
Jun 03, 2024 80.13 80.22 80.13 80.22 5,608,391 +0.09(+0.11%)
May 31, 2024 80.08 80.14 80.07 80.13 2,971,968 +0.11(+0.14%)
May 30, 2024 80.00 80.03 79.99 80.02 3,774,717 +0.09(+0.11%)
May 29, 2024 79.98 79.98 79.91 79.93 2,482,585 -0.03(-0.04%)
May 28, 2024 80.06 80.07 79.96 79.96 2,938,206 -0.07(-0.09%)
May 24, 2024 80.00 80.03 79.99 80.03 3,091,915 +0.03(+0.04%)
May 23, 2024 80.09 80.09 79.99 80.00 3,531,700 -0.04(-0.05%)
May 22, 2024 80.06 80.08 80.04 80.04 3,101,998 -0.06(-0.07%)
May 21, 2024 80.10 80.12 80.10 80.10 2,024,643 +0.04(+0.05%)
May 20, 2024 80.09 80.09 80.06 80.06 2,486,131 -0.02(-0.02%)
May 17, 2024 80.12 80.13 80.08 80.08 2,804,223 -0.05(-0.06%)
May 16, 2024 80.17 80.18 80.12 80.13 3,027,608 -0.06(-0.07%)
May 15, 2024 80.15 80.19 80.12 80.19 3,302,818 +0.15(+0.18%)
May 14, 2024 80.02 80.04 80.01 80.04 2,358,397 +0.08(+0.10%)
May 13, 2024 80.00 80.01 79.96 79.96 2,483,485 +0.02(+0.02%)
May 10, 2024 80.00 80.00 79.94 79.94 1,897,394 -0.07(-0.09%)
May 09, 2024 79.98 80.03 79.98 80.01 2,196,361 +0.07(+0.09%)
May 08, 2024 79.94 79.97 79.94 79.94 2,347,533 -0.02(-0.02%)
May 07, 2024 79.97 79.99 79.94 79.96 2,751,576 +0.01(+0.01%)
May 06, 2024 79.97 79.97 79.93 79.95 3,010,141 -0.01(-0.01%)
May 03, 2024 80.01 80.05 79.92 79.96 5,043,308 +0.13(+0.16%)
May 02, 2024 79.74 79.84 79.73 79.83 3,813,494 +0.12(+0.15%)
May 01, 2024 79.62 79.74 79.58 79.71 8,165,281 +0.16(+0.20%)
Apr 30, 2024 79.59 79.63 79.56 79.56 6,548,095 -0.10(-0.12%)
Apr 29, 2024 79.64 79.66 79.63 79.65 2,304,921 +0.04(+0.05%)
Apr 26, 2024 79.62 79.65 79.60 79.61 3,133,124 +0.02(+0.02%)
Apr 25, 2024 79.58 79.61 79.56 79.59 4,308,821 -0.06(-0.07%)
Apr 24, 2024 79.64 79.66 79.62 79.65 4,386,230 -0.03(-0.04%)
Apr 23, 2024 79.59 79.70 79.58 79.68 3,691,566 +0.07(+0.09%)
Apr 22, 2024 79.58 79.63 79.58 79.61 4,257,973 +0.04(+0.05%)
Apr 19, 2024 79.60 79.60 79.56 79.57 2,997,351 +0.02(+0.02%)
Apr 18, 2024 79.61 79.61 79.55 79.56 3,345,350 -0.04(-0.05%)
Apr 17, 2024 79.56 79.62 79.56 79.59 3,671,057 +0.06(+0.07%)
Apr 16, 2024 79.53 79.56 79.48 79.54 3,164,721 -0.05(-0.06%)
Apr 15, 2024 79.52 79.58 79.48 79.58 4,938,407 -0.03(-0.04%)
Apr 12, 2024 79.62 79.66 79.61 79.61 5,495,506 +0.05(+0.06%)
Apr 11, 2024 79.57 79.57 79.51 79.56 6,820,362 +0.10(+0.12%)
Apr 10, 2024 79.54 79.56 79.46 79.47 6,455,597 -0.32(-0.41%)
Apr 09, 2024 79.78 79.82 79.78 79.79 2,734,712 +0.08(+0.10%)
Apr 08, 2024 79.75 79.77 79.71 79.71 3,402,427 -0.08(-0.10%)
Apr 05, 2024 79.83 79.87 79.78 79.79 4,046,658 -0.13(-0.16%)
Apr 04, 2024 79.86 79.93 79.84 79.92 2,862,217 +0.08(+0.10%)
Apr 03, 2024 79.75 79.84 79.73 79.84 2,962,351 +0.06(+0.07%)
Apr 02, 2024 79.74 79.80 79.74 79.78 3,554,862 +0.04(+0.05%)
Apr 01, 2024 79.88 79.89 79.74 79.74 4,755,253 -0.17(-0.21%)
Mar 28, 2024 79.90 79.87 79.87 79.91 5,839,323 -0.05(-0.06%)
Mar 27, 2024 79.93 79.97 79.93 79.96 2,645,890 +0.09(+0.11%)
Mar 26, 2024 79.85 79.88 79.83 79.87 2,234,660 +0.02(+0.02%)
Mar 25, 2024 79.88 79.89 79.85 79.85 3,787,279 -0.04(-0.05%)
Mar 22, 2024 79.89 79.91 79.89 79.89 2,085,726 +0.06(+0.07%)
Mar 21, 2024 79.85 79.87 79.82 79.83 3,795,391 +0.00(+0.00%)
Mar 20, 2024 79.71 79.84 79.70 79.83 4,880,678 +0.13(+0.16%)
Mar 19, 2024 79.69 79.71 79.67 79.70 1,864,108 +0.07(+0.09%)
Mar 18, 2024 79.64 79.64 79.61 79.63 2,017,974 +0.01(+0.01%)
Mar 15, 2024 79.64 79.66 79.62 79.62 3,116,878 -0.05(-0.06%)
Mar 14, 2024 79.71 79.72 79.67 79.67 4,180,664 -0.07(-0.09%)
Mar 13, 2024 79.78 79.79 79.74 79.74 2,275,396 -0.04(-0.05%)
Mar 12, 2024 79.82 79.83 79.77 79.78 2,313,874 -0.08(-0.10%)
Mar 11, 2024 79.89 79.90 79.85 79.86 3,591,848 -0.07(-0.09%)
Mar 08, 2024 79.98 79.99 79.91 79.93 2,443,613 +0.04(+0.05%)
Mar 07, 2024 79.86 79.89 79.83 79.89 3,057,733 +0.10(+0.12%)
Mar 06, 2024 79.82 79.85 79.77 79.79 5,463,757 +0.02(+0.02%)
Mar 05, 2024 79.77 79.83 79.74 79.77 4,198,962 +0.06(+0.07%)
Mar 04, 2024 79.72 79.75 79.68 79.71 2,473,750 -0.08(-0.10%)
Mar 01, 2024 79.67 79.81 79.62 79.79 4,997,450 +0.16(+0.20%)
Feb 29, 2024 79.63 79.67 79.61 79.63 9,067,434 +0.05(+0.06%)
Feb 28, 2024 79.56 79.60 79.55 79.59 3,325,141 +0.08(+0.10%)
Feb 27, 2024 79.53 79.55 79.49 79.51 3,523,144 +0.00(+0.00%)
Feb 26, 2024 79.55 79.56 79.49 79.51 4,667,442 -0.06(-0.07%)
Feb 23, 2024 79.52 79.58 79.51 79.57 3,971,616 +0.04(+0.05%)
Feb 22, 2024 79.54 79.59 79.50 79.53 15,910,967 -0.01(-0.01%)
Feb 21, 2024 79.64 79.64 79.54 79.54 8,817,578 -0.07(-0.09%)
Feb 20, 2024 79.63 79.66 79.61 79.61 6,336,012 +0.05(+0.06%)
Feb 16, 2024 79.51 79.56 79.50 79.56 8,057,988 -0.10(-0.12%)
Feb 15, 2024 79.67 79.69 79.61 79.65 3,872,223 +0.08(+0.10%)
Feb 14, 2024 79.52 79.61 79.51 79.58 5,575,157 +0.12(+0.15%)
Feb 13, 2024 79.55 79.57 79.45 79.46 5,414,540 -0.25(-0.32%)
Feb 12, 2024 79.73 79.74 79.70 79.71 2,802,736 +0.01(+0.01%)
Feb 09, 2024 79.68 79.71 79.68 79.70 2,590,625 -0.03(-0.04%)
Feb 08, 2024 79.75 79.77 79.72 79.73 2,292,455 -0.02(-0.02%)
Feb 07, 2024 79.76 79.84 79.74 79.75 3,124,309 -0.03(-0.04%)
Feb 06, 2024 79.69 79.81 79.69 79.78 3,702,063 +0.13(+0.16%)
Feb 05, 2024 79.72 79.73 79.65 79.65 6,124,813 -0.16(-0.20%)
Feb 02, 2024 79.82 79.85 79.76 79.81 8,479,117 -0.25(-0.32%)
Feb 01, 2024 80.06 80.14 79.99 80.06 8,507,279 +0.12(+0.15%)
Jan 31, 2024 79.92 80.03 79.87 79.94 7,627,386 +0.15(+0.18%)
Jan 30, 2024 79.87 79.88 79.75 79.80 2,414,900 -0.05(-0.06%)
Jan 29, 2024 79.81 79.86 79.81 79.85 3,443,219 +0.08(+0.10%)
Jan 26, 2024 79.79 79.79 79.75 79.77 4,791,956 -0.05(-0.06%)
Jan 25, 2024 79.77 79.84 79.76 79.82 5,655,046 +0.15(+0.18%)
Jan 24, 2024 79.80 79.81 79.67 79.67 4,847,160 -0.04(-0.05%)
Jan 23, 2024 79.69 79.72 79.67 79.71 3,465,414 -0.01(-0.01%)
Jan 22, 2024 79.71 79.74 79.70 79.72 4,807,029 +0.04(+0.05%)
Jan 19, 2024 79.68 79.71 79.64 79.68 5,630,429 -0.06(-0.07%)
Jan 18, 2024 79.75 79.76 79.71 79.74 4,616,260 +0.04(+0.05%)
Jan 17, 2024 79.73 79.73 79.67 79.70 6,915,333 -0.16(-0.19%)
Jan 16, 2024 79.92 79.96 79.83 79.86 8,675,528 -0.13(-0.16%)
Jan 12, 2024 79.97 80.01 79.93 79.98 7,010,546 +0.17(+0.21%)
Jan 11, 2024 79.69 79.83 79.69 79.82 5,048,629 +0.18(+0.23%)
Jan 10, 2024 79.68 79.68 79.62 79.63 6,621,781 +0.00(+0.00%)
Jan 09, 2024 79.60 79.64 79.59 79.63 5,381,580 +0.02(+0.02%)
Jan 08, 2024 79.58 79.70 79.58 79.61 4,792,090 +0.07(+0.09%)
Jan 05, 2024 79.52 79.67 79.50 79.55 8,344,272 -0.02(-0.02%)
Jan 04, 2024 79.57 79.59 79.55 79.57 3,006,380 -0.05(-0.06%)
Jan 03, 2024 79.57 79.64 79.54 79.61 4,461,358 +0.02(+0.02%)
Jan 02, 2024 79.59 79.62 79.58 79.59 5,126,334 -0.10(-0.12%)
Dec 29, 2023 79.63 79.72 79.63 79.69 5,225,165 +0.04(+0.05%)
Dec 28, 2023 79.68 79.69 79.64 79.65 2,479,541 -0.01(-0.01%)
Dec 27, 2023 79.61 79.68 79.60 79.66 2,660,847 +0.10(+0.12%)
Dec 26, 2023 79.55 79.60 79.55 79.57 2,576,910 -0.04(-0.05%)
Dec 22, 2023 79.60 79.61 79.57 79.60 3,487,733 +0.03(+0.04%)
Dec 21, 2023 79.62 79.63 79.55 79.58 6,857,701 +0.08(+0.10%)
Dec 20, 2023 79.47 79.52 79.43 79.50 5,314,036 +0.11(+0.13%)
Dec 19, 2023 79.36 79.41 79.36 79.39 5,308,704 +0.03(+0.04%)
Dec 18, 2023 79.39 79.40 79.35 79.36 3,871,349 -0.01(-0.01%)
Dec 15, 2023 79.40 79.44 79.34 79.37 7,389,816 -0.09(-0.11%)
Dec 14, 2023 79.44 79.52 79.42 79.46 9,575,935 +0.14(+0.17%)
Dec 13, 2023 78.98 79.34 78.96 79.32 11,800,235 +0.40(+0.50%)
Dec 12, 2023 78.90 78.94 78.89 78.93 3,368,390 +0.01(+0.01%)
Dec 11, 2023 78.86 78.92 78.83 78.92 3,060,939 +0.02(+0.02%)
Dec 08, 2023 78.93 78.97 78.87 78.90 3,478,070 -0.17(-0.22%)
Dec 07, 2023 79.07 79.11 79.06 79.07 5,140,774 +0.06(+0.07%)
Dec 06, 2023 79.05 79.05 79.00 79.01 7,017,099 -0.02(-0.02%)
Dec 05, 2023 78.97 79.06 78.95 79.03 12,578,806 +0.10(+0.12%)
Dec 04, 2023 78.94 78.99 78.90 78.94 4,574,791 -0.12(-0.15%)
Dec 01, 2023 78.84 79.06 78.83 79.05 12,218,579 +0.23(+0.29%)
Nov 30, 2023 78.84 78.85 78.78 78.82 5,390,104 -0.05(-0.06%)
Nov 29, 2023 78.84 78.91 78.82 78.87 4,580,132 +0.15(+0.20%)
Nov 28, 2023 78.59 78.74 78.57 78.72 21,670,958 +0.14(+0.18%)
Nov 27, 2023 78.51 78.58 78.50 78.57 4,147,266 +0.10(+0.12%)
Nov 24, 2023 78.49 78.50 78.46 78.47 1,631,760 -0.06(-0.07%)
Nov 22, 2023 78.56 78.56 78.48 78.53 4,975,685 +0.01(+0.01%)
Nov 21, 2023 78.52 78.56 78.50 78.52 2,683,376 +0.05(+0.06%)
Nov 20, 2023 78.47 78.48 78.46 78.47 6,471,443 +0.01(+0.01%)
Nov 17, 2023 78.50 78.51 78.45 78.46 3,503,160 -0.06(-0.07%)
Nov 16, 2023 78.51 78.56 78.51 78.52 4,233,095 +0.14(+0.17%)
Nov 15, 2023 78.43 78.44 78.36 78.39 5,251,329 -0.14(-0.18%)
Nov 14, 2023 78.48 78.53 78.45 78.53 9,276,965 +0.31(+0.39%)
Nov 13, 2023 78.16 78.22 78.14 78.22 7,623,465 +0.03(+0.04%)
Nov 10, 2023 78.26 78.26 78.16 78.19 4,057,681 +0.02(+0.02%)
Nov 09, 2023 78.31 78.32 78.18 78.18 6,248,851 -0.12(-0.15%)
Nov 08, 2023 78.30 78.33 78.29 78.29 4,580,620 -0.02(-0.02%)
Nov 07, 2023 78.27 78.35 78.26 78.31 4,710,366 +0.06(+0.07%)
Nov 06, 2023 78.32 78.32 78.25 78.25 6,278,699 -0.14(-0.18%)
Nov 03, 2023 78.37 78.43 78.30 78.40 8,312,240 +0.21(+0.27%)
Nov 02, 2023 78.25 78.27 78.16 78.18 8,109,249 +0.01(+0.01%)
Nov 01, 2023 78.00 78.20 78.00 78.18 7,627,016 +0.17(+0.22%)
Oct 31, 2023 77.98 78.02 77.98 78.00 4,069,318 -0.03(-0.04%)
Oct 30, 2023 78.00 78.04 77.98 78.03 5,003,741 -0.03(-0.04%)
Oct 27, 2023 78.04 78.07 78.01 78.06 4,008,000 +0.05(+0.06%)
Oct 26, 2023 77.93 78.03 77.93 78.01 4,893,704 +0.15(+0.20%)
Oct 25, 2023 77.91 77.91 77.85 77.86 4,958,766 -0.09(-0.11%)
Oct 24, 2023 77.93 77.96 77.89 77.94 14,295,778 -0.02(-0.02%)
Oct 23, 2023 77.90 77.96 77.88 77.96 4,488,596 +0.05(+0.06%)
Oct 20, 2023 77.87 77.94 77.86 77.91 3,802,648 +0.13(+0.16%)
Oct 19, 2023 77.70 77.80 77.69 77.79 5,772,429 +0.11(+0.14%)
Oct 18, 2023 77.70 77.73 77.65 77.68 5,435,922 +0.00(+0.00%)
Oct 17, 2023 77.75 77.75 77.66 77.68 4,409,854 -0.17(-0.22%)
Oct 16, 2023 77.87 77.88 77.85 77.86 3,083,092 -0.05(-0.06%)
Oct 13, 2023 77.93 77.93 77.89 77.91 3,642,974 +0.05(+0.06%)
Oct 12, 2023 77.89 77.90 77.85 77.86 5,570,180 -0.10(-0.12%)
Oct 11, 2023 77.92 77.95 77.90 77.95 3,252,920 -0.02(-0.02%)
Oct 10, 2023 77.93 78.00 77.91 77.97 5,335,131 -0.05(-0.06%)
Oct 09, 2023 77.92 78.02 77.92 78.02 4,277,479 +0.23(+0.30%)
Oct 06, 2023 77.75 77.80 77.73 77.79 3,591,044 -0.07(-0.09%)
Oct 05, 2023 77.86 77.87 77.84 77.86 4,846,731 +0.08(+0.10%)
Oct 04, 2023 77.70 77.78 77.66 77.78 6,157,129 +0.17(+0.22%)
Oct 03, 2023 77.68 77.71 77.61 77.61 6,967,305 -0.06(-0.07%)
Oct 02, 2023 77.67 77.70 77.65 77.66 5,880,547 -0.08(-0.10%)
Sep 29, 2023 77.79 77.80 77.74 77.74 6,264,892 +0.01(+0.01%)
Sep 28, 2023 77.67 77.73 77.64 77.73 4,710,322 +0.13(+0.17%)
Sep 27, 2023 77.68 77.68 77.56 77.60 6,007,752 -0.06(-0.07%)
Sep 26, 2023 77.67 77.68 77.63 77.66 14,806,531 +0.01(+0.01%)
Sep 25, 2023 77.66 77.66 77.65 77.65 3,544,456 -0.03(-0.04%)
Sep 22, 2023 77.64 77.70 77.63 77.68 4,070,198 +0.08(+0.10%)
Sep 21, 2023 77.57 77.63 77.57 77.60 5,385,435 +0.04(+0.05%)
Sep 20, 2023 77.68 77.70 77.55 77.56 3,732,444 -0.05(-0.06%)
Sep 19, 2023 77.65 77.67 77.61 77.61 3,294,065 -0.06(-0.07%)
Sep 18, 2023 77.67 77.68 77.65 77.67 2,787,822 -0.01(-0.01%)
Sep 15, 2023 77.69 77.73 77.68 77.68 4,225,553 -0.04(-0.05%)
Sep 14, 2023 77.77 77.78 77.70 77.71 3,488,319 -0.02(-0.02%)
Sep 13, 2023 77.68 77.75 77.68 77.73 3,634,331 +0.07(+0.09%)
Sep 12, 2023 77.68 77.68 77.66 77.67 3,497,846 -0.04(-0.05%)
Sep 11, 2023 77.68 77.70 77.68 77.70 2,864,715 +0.02(+0.02%)
Sep 08, 2023 77.75 77.77 77.68 77.68 3,731,367 -0.04(-0.05%)
Sep 07, 2023 77.66 77.72 77.65 77.72 3,260,734 +0.14(+0.19%)
Sep 06, 2023 77.69 77.69 77.57 77.58 5,208,744 -0.09(-0.11%)
Sep 05, 2023 77.73 77.75 77.66 77.67 4,301,486 -0.10(-0.12%)
Sep 01, 2023 77.90 77.90 77.75 77.76 4,330,164 -0.04(-0.05%)
Aug 31, 2023 77.77 77.81 77.74 77.80 4,123,024 +0.08(+0.10%)
Aug 30, 2023 77.78 77.78 77.72 77.73 4,710,089 +0.00(+0.00%)
Aug 29, 2023 77.52 77.73 77.52 77.73 5,504,997 +0.17(+0.22%)
Aug 28, 2023 77.52 77.55 77.49 77.55 2,921,632 +0.05(+0.06%)
Aug 25, 2023 77.53 77.57 77.46 77.51 4,889,101 -0.05(-0.06%)
Aug 24, 2023 77.55 77.61 77.55 77.55 3,814,018 -0.05(-0.06%)
Aug 23, 2023 77.55 77.63 77.55 77.60 5,751,828 +0.14(+0.19%)
Aug 22, 2023 77.49 77.51 77.46 77.46 2,855,224 -0.04(-0.05%)
Aug 21, 2023 77.54 77.55 77.50 77.50 2,759,065 -0.09(-0.11%)
Aug 18, 2023 77.58 77.62 77.56 77.58 3,227,104 +0.03(+0.04%)
Aug 17, 2023 77.55 77.57 77.49 77.55 6,326,978 +0.09(+0.11%)
Aug 16, 2023 77.54 77.56 77.47 77.47 3,960,774 -0.04(-0.05%)
Aug 15, 2023 77.51 77.57 77.49 77.51 4,993,140 +0.03(+0.04%)
Aug 14, 2023 77.50 77.53 77.47 77.48 3,359,343 -0.07(-0.09%)
Aug 11, 2023 77.55 77.60 77.54 77.55 3,754,893 -0.08(-0.10%)
Aug 10, 2023 77.70 77.74 77.62 77.62 4,038,696 -0.04(-0.05%)
Aug 09, 2023 77.70 77.73 77.65 77.66 3,339,390 -0.05(-0.06%)
Aug 08, 2023 77.69 77.73 77.67 77.71 3,150,238 +0.04(+0.05%)
Aug 07, 2023 77.64 77.69 77.63 77.67 10,842,355 +0.03(+0.04%)
Aug 04, 2023 77.57 77.66 77.57 77.64 3,748,953 +0.15(+0.20%)
Aug 03, 2023 77.46 77.52 77.44 77.49 4,291,500 +0.03(+0.04%)
Aug 02, 2023 77.46 77.48 77.39 77.46 4,225,149 +0.04(+0.05%)
Aug 01, 2023 77.45 77.49 77.41 77.42 5,176,881 -0.07(-0.08%)
Jul 31, 2023 77.45 77.51 77.45 77.49 4,263,868 +0.02(+0.02%)
Jul 28, 2023 77.45 77.49 77.42 77.47 6,290,416 +0.11(+0.14%)
Jul 27, 2023 77.44 77.46 77.35 77.36 5,853,895 -0.11(-0.15%)
Jul 26, 2023 77.43 77.50 77.36 77.48 4,543,201 +0.08(+0.10%)
Jul 25, 2023 77.37 77.41 77.36 77.40 3,429,019 -0.01(-0.01%)
Jul 24, 2023 77.51 77.53 77.41 77.41 4,320,873 -0.10(-0.12%)
Jul 21, 2023 77.51 77.52 77.47 77.51 4,074,383 +0.01(+0.01%)
Jul 20, 2023 77.50 77.51 77.44 77.50 9,156,133 -0.10(-0.12%)
Jul 19, 2023 77.61 77.63 77.55 77.59 7,343,296 +0.03(+0.04%)
Jul 18, 2023 77.64 77.67 77.55 77.56 2,712,147 +0.00(+0.00%)
Jul 17, 2023 77.57 77.59 77.53 77.56 4,216,813 +0.03(+0.04%)
Jul 14, 2023 77.63 77.66 77.53 77.53 4,448,221 -0.20(-0.26%)
Jul 13, 2023 77.68 77.73 77.64 77.73 5,186,183 +0.22(+0.28%)
Jul 12, 2023 77.49 77.54 77.47 77.51 5,306,760 +0.23(+0.30%)
Jul 11, 2023 77.29 77.31 77.27 77.29 3,831,017 -0.01(-0.01%)
Jul 10, 2023 77.22 77.31 77.21 77.29 2,991,386 +0.11(+0.15%)
Jul 07, 2023 77.15 77.25 77.14 77.18 4,129,067 +0.09(+0.11%)
Jul 06, 2023 77.03 77.10 76.94 77.09 8,994,907 -0.05(-0.06%)
Jul 05, 2023 77.21 77.22 77.13 77.14 6,328,939 -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.