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 (%)
Sep 30, 2024 82.95 82.97 82.86 82.88 5,205,047 -0.12(-0.14%)
Sep 27, 2024 82.95 83.01 82.93 83.00 3,219,179 +0.13(+0.16%)
Sep 26, 2024 82.94 82.96 82.87 82.87 2,328,976 -0.08(-0.10%)
Sep 25, 2024 83.00 83.01 82.95 82.95 4,844,753 -0.07(-0.08%)
Sep 24, 2024 82.96 83.03 82.92 83.02 8,977,358 +0.08(+0.10%)
Sep 23, 2024 82.92 82.97 82.88 82.94 5,047,378 +0.00(+0.00%)
Sep 20, 2024 82.89 82.96 82.85 82.94 4,095,945 +0.03(+0.04%)
Sep 19, 2024 82.87 82.91 82.85 82.91 2,902,168 +0.07(+0.08%)
Sep 18, 2024 82.83 82.97 82.78 82.84 4,427,858 -0.03(-0.04%)
Sep 17, 2024 82.89 82.90 82.85 82.87 3,025,192 -0.06(-0.07%)
Sep 16, 2024 82.93 82.95 82.89 82.93 2,870,518 +0.05(+0.06%)
Sep 13, 2024 82.89 82.90 82.84 82.88 3,977,054 +0.12(+0.15%)
Sep 12, 2024 82.76 82.77 82.68 82.75 2,607,772 +0.00(+0.01%)
Sep 11, 2024 82.73 82.86 82.73 82.75 3,691,316 -0.07(-0.08%)
Sep 10, 2024 82.72 82.82 82.71 82.82 7,111,436 +0.12(+0.14%)
Sep 09, 2024 82.68 82.72 82.65 82.70 9,392,562 +0.01(+0.01%)
Sep 06, 2024 82.63 82.79 82.54 82.69 6,499,884 +0.15(+0.18%)
Sep 05, 2024 82.59 82.59 82.48 82.54 8,656,699 +0.03(+0.04%)
Sep 04, 2024 82.39 82.52 82.38 82.51 2,739,761 +0.18(+0.22%)
Sep 03, 2024 82.30 82.37 82.30 82.33 3,731,082 +0.09(+0.11%)
Aug 30, 2024 82.26 82.29 82.23 82.24 2,800,204 +0.01(+0.01%)
Aug 29, 2024 82.25 82.25 82.22 82.24 2,413,363 -0.01(-0.02%)
Aug 28, 2024 82.28 82.30 82.25 82.25 3,147,983 -0.01(-0.01%)
Aug 27, 2024 82.20 82.28 82.20 82.26 4,095,239 +0.05(+0.06%)
Aug 26, 2024 82.28 82.28 82.21 82.21 1,909,534 -0.04(-0.05%)
Aug 23, 2024 82.13 82.25 82.09 82.25 3,923,332 +0.19(+0.23%)
Aug 22, 2024 82.12 82.13 82.06 82.06 4,209,678 -0.11(-0.13%)
Aug 21, 2024 82.14 82.24 82.07 82.17 3,941,109 +0.09(+0.11%)
Aug 20, 2024 82.05 82.08 82.03 82.08 1,895,432 +0.12(+0.15%)
Aug 19, 2024 81.96 82.01 81.96 81.96 2,858,451 -0.02(-0.02%)
Aug 16, 2024 81.98 81.98 81.90 81.98 3,007,413 +0.09(+0.11%)
Aug 15, 2024 81.90 81.93 81.86 81.89 3,186,245 -0.20(-0.24%)
Aug 14, 2024 82.05 82.13 82.04 82.09 4,813,170 -0.01(-0.01%)
Aug 13, 2024 82.07 82.10 82.05 82.10 3,882,379 +0.13(+0.16%)
Aug 12, 2024 81.90 81.99 81.89 81.97 3,771,163 +0.05(+0.06%)
Aug 09, 2024 81.96 81.97 81.88 81.92 5,113,883 +0.02(+0.02%)
Aug 08, 2024 81.84 81.91 81.84 81.90 3,646,593 -0.04(-0.05%)
Aug 07, 2024 81.93 81.99 81.88 81.94 5,818,261 -0.05(-0.06%)
Aug 06, 2024 82.07 82.07 81.91 81.99 12,935,714 -0.10(-0.12%)
Aug 05, 2024 82.31 82.35 82.02 82.09 15,694,131 -0.02(-0.02%)
Aug 02, 2024 81.98 82.13 81.96 82.11 5,035,416 +0.46(+0.56%)
Aug 01, 2024 81.55 81.67 81.54 81.66 5,086,736 +0.14(+0.17%)
Jul 31, 2024 81.40 81.51 81.33 81.51 3,438,434 +0.17(+0.21%)
Jul 30, 2024 81.34 81.38 81.30 81.35 3,139,592 +0.03(+0.04%)
Jul 29, 2024 81.33 81.34 81.29 81.32 4,634,702 +0.01(+0.01%)
Jul 26, 2024 81.31 81.32 81.29 81.31 1,607,153 +0.11(+0.13%)
Jul 25, 2024 81.22 81.27 81.18 81.20 4,957,230 +0.01(+0.01%)
Jul 24, 2024 81.24 81.27 81.19 81.19 4,920,578 +0.04(+0.05%)
Jul 23, 2024 81.14 81.17 81.12 81.15 2,153,916 +0.04(+0.05%)
Jul 22, 2024 81.10 81.11 81.07 81.11 2,454,115 +0.01(+0.01%)
Jul 19, 2024 81.12 81.13 81.10 81.10 2,062,351 -0.04(-0.05%)
Jul 18, 2024 81.17 81.19 81.13 81.14 3,142,672 -0.04(-0.05%)
Jul 17, 2024 81.12 81.18 81.11 81.18 2,728,341 +0.01(+0.01%)
Jul 16, 2024 81.13 81.18 81.11 81.17 2,588,209 +0.03(+0.04%)
Jul 15, 2024 81.13 81.17 81.11 81.14 3,414,561 +0.00(+0.00%)
Jul 12, 2024 81.07 81.14 81.06 81.14 3,202,539 +0.12(+0.15%)
Jul 11, 2024 81.01 81.04 80.99 81.02 5,869,615 +0.19(+0.23%)
Jul 10, 2024 80.85 80.85 80.81 80.83 2,531,085 +0.03(+0.04%)
Jul 09, 2024 80.81 80.83 80.77 80.80 7,378,208 -0.02(-0.02%)
Jul 08, 2024 80.81 80.82 80.79 80.82 2,258,659 -0.01(-0.01%)
Jul 05, 2024 80.77 80.83 80.76 80.83 2,193,877 +0.15(+0.18%)
Jul 03, 2024 80.59 80.70 80.59 80.68 1,790,719 +0.12(+0.15%)
Jul 02, 2024 80.58 80.60 80.55 80.56 2,493,918 +0.07(+0.09%)
Jul 01, 2024 80.50 80.55 80.47 80.49 3,709,295 -0.07(-0.09%)
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 2,347,534 -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%)
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.