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 )

83.21 +0.03 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 78.16 78.26 78.16 78.25 2,952,009 +0.14(+0.18%)
Oct 30, 2019 78.07 78.12 78.03 78.11 1,761,401 +0.05(+0.06%)
Oct 29, 2019 78.08 78.09 78.05 78.07 1,920,124 +0.02(+0.02%)
Oct 28, 2019 78.05 78.06 78.02 78.05 2,220,059 -0.03(-0.04%)
Oct 25, 2019 78.14 78.14 78.06 78.08 1,066,923 -0.05(-0.06%)
Oct 24, 2019 78.14 78.18 78.12 78.12 1,334,318 +0.00(+0.00%)
Oct 23, 2019 78.15 78.16 78.11 78.12 1,713,748 -0.01(-0.01%)
Oct 22, 2019 78.12 78.14 78.08 78.13 1,294,361 +0.03(+0.04%)
Oct 21, 2019 78.13 78.15 78.09 78.10 1,069,889 -0.04(-0.05%)
Oct 18, 2019 78.13 78.18 78.13 78.14 2,064,369 +0.03(+0.04%)
Oct 17, 2019 78.11 78.16 78.10 78.11 1,781,692 +0.00(+0.00%)
Oct 16, 2019 78.11 78.13 78.09 78.11 1,998,261 +0.04(+0.05%)
Oct 15, 2019 78.12 78.13 78.05 78.08 2,681,403 -0.02(-0.02%)
Oct 14, 2019 78.10 78.11 78.08 78.10 1,451,079 +0.01(+0.01%)
Oct 11, 2019 78.10 78.11 78.03 78.09 3,184,921 -0.07(-0.09%)
Oct 10, 2019 78.26 78.26 78.16 78.16 3,872,176 -0.09(-0.12%)
Oct 09, 2019 78.30 78.32 78.23 78.25 1,598,574 -0.05(-0.06%)
Oct 08, 2019 78.31 78.33 78.24 78.30 2,337,594 +0.05(+0.06%)
Oct 07, 2019 78.29 78.30 78.24 78.25 1,749,649 -0.08(-0.11%)
Oct 04, 2019 78.31 78.34 78.29 78.33 1,911,409 -0.01(-0.01%)
Oct 03, 2019 78.23 78.36 78.22 78.34 2,650,462 +0.17(+0.21%)
Oct 02, 2019 78.15 78.22 78.14 78.18 2,836,697 +0.08(+0.11%)
Oct 01, 2019 77.95 78.12 77.95 78.10 5,068,558 +0.09(+0.11%)
Sep 30, 2019 77.96 78.01 77.95 78.01 2,528,639 +0.04(+0.05%)
Sep 27, 2019 77.93 78.00 77.93 77.97 1,839,322 +0.05(+0.06%)
Sep 26, 2019 77.94 77.98 77.93 77.93 947,592 -0.07(-0.09%)
Sep 25, 2019 77.98 78.00 77.89 78.00 2,968,391 +0.01(+0.01%)
Sep 24, 2019 77.92 78.03 77.92 77.99 4,015,595 +0.08(+0.11%)
Sep 23, 2019 77.92 77.98 77.91 77.91 1,671,368 +0.05(+0.06%)
Sep 20, 2019 77.81 77.89 77.80 77.86 2,591,426 +0.08(+0.11%)
Sep 19, 2019 77.84 77.84 77.78 77.78 2,608,832 +0.01(+0.01%)
Sep 18, 2019 77.86 77.91 77.76 77.77 3,564,269 -0.05(-0.06%)
Sep 17, 2019 77.77 77.83 77.76 77.81 1,519,758 +0.04(+0.05%)
Sep 16, 2019 77.76 77.78 77.74 77.78 3,299,014 +0.06(+0.08%)
Sep 13, 2019 77.78 77.80 77.70 77.71 2,121,700 -0.13(-0.17%)
Sep 12, 2019 77.91 77.92 77.81 77.84 3,609,581 -0.02(-0.02%)
Sep 11, 2019 77.86 77.91 77.86 77.86 3,267,400 +0.00(+0.00%)
Sep 10, 2019 77.98 77.99 77.85 77.86 2,459,862 -0.13(-0.17%)
Sep 09, 2019 78.02 78.04 77.99 77.99 2,635,543 -0.08(-0.11%)
Sep 06, 2019 78.08 78.11 78.05 78.07 2,702,442 +0.01(+0.01%)
Sep 05, 2019 78.14 78.14 78.03 78.06 2,332,586 -0.17(-0.22%)
Sep 04, 2019 78.17 78.24 78.17 78.24 1,583,079 +0.06(+0.08%)
Sep 03, 2019 78.13 78.23 78.11 78.17 4,973,744 +0.06(+0.08%)
Aug 30, 2019 78.09 78.12 78.07 78.11 2,769,716 +0.03(+0.04%)
Aug 29, 2019 78.11 78.12 78.08 78.09 3,562,310 -0.04(-0.05%)
Aug 28, 2019 78.12 78.14 78.10 78.12 2,117,802 +0.02(+0.02%)
Aug 27, 2019 78.05 78.12 78.05 78.10 2,373,968 +0.03(+0.04%)
Aug 26, 2019 78.10 78.13 78.05 78.08 1,926,449 -0.04(-0.05%)
Aug 23, 2019 78.01 78.13 77.99 78.11 2,667,223 +0.13(+0.16%)
Aug 22, 2019 78.00 78.05 77.97 77.98 1,041,451 -0.04(-0.05%)
Aug 21, 2019 78.05 78.08 78.01 78.02 2,268,197 -0.07(-0.09%)
Aug 20, 2019 78.09 78.12 78.08 78.09 2,195,455 +0.06(+0.07%)
Aug 19, 2019 78.05 78.08 78.02 78.04 1,618,109 -0.08(-0.11%)
Aug 16, 2019 78.09 78.13 78.05 78.12 2,054,768 -0.01(-0.01%)
Aug 15, 2019 78.00 78.14 78.00 78.13 5,253,218 +0.17(+0.21%)
Aug 14, 2019 77.94 77.99 77.93 77.97 3,608,334 +0.10(+0.13%)
Aug 13, 2019 77.95 77.96 77.83 77.86 2,003,539 -0.09(-0.12%)
Aug 12, 2019 77.94 77.98 77.93 77.96 2,617,859 +0.08(+0.11%)
Aug 09, 2019 77.92 77.96 77.87 77.87 1,997,041 -0.05(-0.06%)
Aug 08, 2019 77.92 77.93 77.86 77.92 1,632,708 -0.03(-0.04%)
Aug 07, 2019 78.04 78.07 77.92 77.95 2,562,276 +0.01(+0.01%)
Aug 06, 2019 77.91 77.94 77.87 77.94 3,570,142 +0.04(+0.05%)
Aug 05, 2019 77.88 77.96 77.86 77.90 3,435,883 +0.16(+0.20%)
Aug 02, 2019 77.72 77.76 77.70 77.75 2,860,664 +0.02(+0.02%)
Aug 01, 2019 77.54 77.78 77.53 77.73 3,375,398 +0.22(+0.28%)
Jul 31, 2019 77.55 77.58 77.38 77.51 2,524,225 -0.01(-0.01%)
Jul 30, 2019 77.53 77.53 77.51 77.52 1,018,522 +0.01(+0.01%)
Jul 29, 2019 77.51 77.53 77.51 77.51 1,015,376 +0.00(+0.00%)
Jul 26, 2019 77.50 77.51 77.46 77.51 1,094,295 +0.01(+0.01%)
Jul 25, 2019 77.53 77.53 77.47 77.50 1,193,431 -0.05(-0.06%)
Jul 24, 2019 77.54 77.57 77.53 77.54 1,489,140 +0.02(+0.02%)
Jul 23, 2019 77.53 77.55 77.52 77.53 1,120,473 -0.02(-0.02%)
Jul 22, 2019 77.56 77.57 77.54 77.54 898,344 +0.01(+0.01%)
Jul 19, 2019 77.55 77.57 77.52 77.53 942,628 -0.08(-0.11%)
Jul 18, 2019 77.52 77.63 77.50 77.62 1,569,923 +0.09(+0.12%)
Jul 17, 2019 77.46 77.53 77.45 77.53 1,590,315 +0.07(+0.09%)
Jul 16, 2019 77.44 77.47 77.42 77.45 1,473,109 -0.03(-0.04%)
Jul 15, 2019 77.48 77.50 77.47 77.48 1,512,062 +0.02(+0.02%)
Jul 12, 2019 77.44 77.48 77.43 77.46 951,030 +0.01(+0.01%)
Jul 11, 2019 77.48 77.49 77.43 77.45 1,339,144 -0.04(-0.05%)
Jul 10, 2019 77.44 77.49 77.42 77.49 1,860,147 +0.14(+0.18%)
Jul 09, 2019 77.41 77.41 77.35 77.35 1,590,111 -0.03(-0.04%)
Jul 08, 2019 77.43 77.44 77.38 77.38 1,731,812 -0.04(-0.05%)
Jul 05, 2019 77.45 77.45 77.39 77.42 1,919,736 -0.16(-0.20%)
Jul 03, 2019 77.56 77.58 77.55 77.57 2,374,738 +0.02(+0.02%)
Jul 02, 2019 77.53 77.57 77.52 77.55 5,282,399 +0.05(+0.07%)
Jul 01, 2019 77.56 77.56 77.48 77.50 4,597,870 -0.05(-0.07%)
Jun 28, 2019 77.55 77.57 77.53 77.56 4,519,271 +0.00(+0.00%)
Jun 27, 2019 77.54 77.56 77.51 77.56 1,395,215 +0.06(+0.08%)
Jun 26, 2019 77.55 77.55 77.48 77.49 1,335,775 -0.09(-0.12%)
Jun 25, 2019 77.57 77.62 77.54 77.58 1,904,990 +0.02(+0.02%)
Jun 24, 2019 77.54 77.59 77.54 77.57 1,875,788 +0.05(+0.06%)
Jun 21, 2019 77.49 77.52 77.47 77.52 8,754,873 -0.04(-0.05%)
Jun 20, 2019 77.58 77.62 77.55 77.56 1,956,799 +0.04(+0.05%)
Jun 19, 2019 77.34 77.53 77.32 77.52 2,069,541 +0.16(+0.21%)
Jun 18, 2019 77.44 77.44 77.35 77.35 6,109,752 +0.01(+0.01%)
Jun 17, 2019 77.39 77.39 77.35 77.35 2,301,363 -0.04(-0.05%)
Jun 14, 2019 77.36 77.40 77.36 77.38 2,177,650 -0.03(-0.04%)
Jun 13, 2019 77.36 77.42 77.35 77.41 2,678,580 +0.08(+0.11%)
Jun 12, 2019 77.31 77.35 77.30 77.33 1,254,814 +0.06(+0.08%)
Jun 11, 2019 77.25 77.28 77.25 77.26 2,417,788 -0.03(-0.04%)
Jun 10, 2019 77.32 77.32 77.28 77.29 8,320,207 -0.07(-0.09%)
Jun 07, 2019 77.41 77.43 77.34 77.36 14,891,340 +0.08(+0.11%)
Jun 06, 2019 77.34 77.36 77.27 77.28 22,614,638 -0.05(-0.06%)
Jun 05, 2019 77.39 77.42 77.32 77.33 16,127,090 +0.04(+0.05%)
Jun 04, 2019 77.25 77.31 77.23 77.29 3,629,693 -0.05(-0.07%)
Jun 03, 2019 77.27 77.38 77.24 77.35 5,052,503 +0.15(+0.19%)
May 31, 2019 77.11 77.23 77.11 77.20 13,106,087 +0.16(+0.21%)
May 30, 2019 76.99 77.05 76.96 77.04 2,113,316 +0.06(+0.08%)
May 29, 2019 77.01 77.04 76.96 76.97 2,882,866 +0.01(+0.01%)
May 28, 2019 76.93 76.96 76.91 76.96 1,238,125 +0.06(+0.08%)
May 24, 2019 76.91 76.92 76.88 76.90 1,116,800 -0.03(-0.04%)
May 23, 2019 76.84 76.95 76.84 76.93 3,038,185 +0.14(+0.18%)
May 22, 2019 76.80 76.81 76.78 76.79 2,264,863 +0.04(+0.05%)
May 21, 2019 76.77 76.78 76.74 76.75 1,272,249 -0.04(-0.05%)
May 20, 2019 76.82 76.84 76.79 76.79 1,200,393 -0.04(-0.05%)
May 17, 2019 76.85 76.86 76.80 76.83 1,169,595 +0.02(+0.02%)
May 16, 2019 76.82 76.83 76.80 76.81 1,146,397 -0.05(-0.06%)
May 15, 2019 76.88 76.88 76.82 76.85 1,666,891 +0.05(+0.07%)
May 14, 2019 76.80 76.81 76.77 76.80 4,146,604 +0.00(+0.00%)
May 13, 2019 76.79 76.83 76.78 76.80 2,980,228 +0.09(+0.12%)
May 10, 2019 76.72 76.75 76.69 76.71 1,707,184 +0.02(+0.02%)
May 09, 2019 76.71 76.74 76.68 76.69 1,420,657 +0.05(+0.06%)
May 08, 2019 76.67 76.69 76.63 76.64 1,615,105 -0.01(-0.01%)
May 07, 2019 76.64 76.67 76.64 76.65 3,083,577 +0.08(+0.11%)
May 06, 2019 76.63 76.63 76.57 76.57 1,437,288 +0.00(+0.00%)
May 03, 2019 76.57 76.60 76.55 76.57 1,459,311 +0.03(+0.04%)
May 02, 2019 76.58 76.59 76.54 76.54 2,342,604 -0.04(-0.05%)
May 01, 2019 76.63 76.73 76.57 76.58 1,438,868 -0.07(-0.09%)
Apr 30, 2019 76.60 76.65 76.58 76.65 2,058,668 +0.05(+0.07%)
Apr 29, 2019 76.59 76.61 76.58 76.59 1,107,618 -0.03(-0.04%)
Apr 26, 2019 76.61 76.62 76.60 76.62 2,497,278 +0.08(+0.11%)
Apr 25, 2019 76.56 76.57 76.54 76.54 990,958 +0.00(+0.00%)
Apr 24, 2019 76.54 76.56 76.53 76.54 3,757,772 +0.05(+0.06%)
Apr 23, 2019 76.47 76.50 76.47 76.49 2,002,212 +0.04(+0.05%)
Apr 22, 2019 76.46 76.46 76.45 76.46 6,755,786 +0.01(+0.01%)
Apr 18, 2019 76.46 76.46 76.44 76.45 1,181,535 +0.02(+0.02%)
Apr 17, 2019 76.40 76.43 76.40 76.43 1,756,450 +0.03(+0.04%)
Apr 16, 2019 76.40 76.41 76.37 76.40 1,465,732 -0.01(-0.01%)
Apr 15, 2019 76.39 76.42 76.39 76.41 1,120,879 +0.01(+0.01%)
Apr 12, 2019 76.40 76.42 76.39 76.40 1,331,325 -0.05(-0.06%)
Apr 11, 2019 76.46 76.47 76.45 76.45 3,708,234 -0.05(-0.06%)
Apr 10, 2019 76.46 76.49 76.46 76.49 2,594,533 +0.06(+0.08%)
Apr 09, 2019 76.45 76.46 76.43 76.43 4,018,484 +0.01(+0.01%)
Apr 08, 2019 76.44 76.46 76.41 76.42 3,024,790 -0.02(-0.02%)
Apr 05, 2019 76.43 76.45 76.42 76.44 7,261,387 -0.01(-0.01%)
Apr 04, 2019 76.46 76.46 76.43 76.45 1,625,412 +0.02(+0.02%)
Apr 03, 2019 76.44 76.45 76.42 76.43 5,492,929 -0.04(-0.05%)
Apr 02, 2019 76.45 76.47 76.44 76.46 2,921,359 +0.04(+0.05%)
Apr 01, 2019 76.46 76.48 76.41 76.43 4,808,387 -0.08(-0.10%)
Mar 29, 2019 76.49 76.52 76.47 76.51 2,503,695 -0.05(-0.06%)
Mar 28, 2019 76.55 76.56 76.52 76.55 1,454,373 -0.01(-0.01%)
Mar 27, 2019 76.55 76.59 76.53 76.56 2,058,851 +0.06(+0.08%)
Mar 26, 2019 76.47 76.52 76.45 76.50 2,610,946 -0.01(-0.01%)
Mar 25, 2019 76.45 76.55 76.43 76.51 3,928,253 +0.08(+0.11%)
Mar 22, 2019 76.35 76.44 76.35 76.42 3,423,326 +0.13(+0.17%)
Mar 21, 2019 76.32 76.32 76.28 76.30 1,507,552 +0.00(+0.00%)
Mar 20, 2019 76.20 76.31 76.20 76.30 2,704,142 +0.11(+0.14%)
Mar 19, 2019 76.18 76.20 76.16 76.19 1,099,627 -0.01(-0.01%)
Mar 18, 2019 76.20 76.22 76.19 76.20 1,200,718 -0.02(-0.02%)
Mar 15, 2019 76.21 76.22 76.20 76.22 1,726,561 +0.03(+0.04%)
Mar 14, 2019 76.17 76.19 76.15 76.19 1,290,061 +0.02(+0.02%)
Mar 13, 2019 76.15 76.17 76.14 76.17 1,291,038 +0.01(+0.01%)
Mar 12, 2019 76.13 76.17 76.13 76.16 4,030,367 +0.03(+0.04%)
Mar 11, 2019 76.14 76.14 76.12 76.13 2,433,775 -0.02(-0.02%)
Mar 08, 2019 76.13 76.16 76.12 76.15 2,888,304 +0.03(+0.04%)
Mar 07, 2019 76.08 76.13 76.08 76.12 3,535,494 +0.06(+0.08%)
Mar 06, 2019 76.01 76.06 76.01 76.06 4,582,004 +0.05(+0.07%)
Mar 05, 2019 75.98 76.01 75.96 76.01 6,790,477 +0.01(+0.01%)
Mar 04, 2019 75.98 76.02 75.97 76.00 7,057,514 +0.02(+0.02%)
Mar 01, 2019 76.00 76.01 75.96 75.98 4,065,770 -0.05(-0.07%)
Feb 28, 2019 76.03 76.04 76.00 76.03 4,556,605 -0.02(-0.02%)
Feb 27, 2019 76.04 76.05 76.01 76.05 2,713,674 -0.02(-0.02%)
Feb 26, 2019 76.05 76.07 76.03 76.07 5,034,743 +0.04(+0.05%)
Feb 25, 2019 76.01 76.03 75.99 76.03 3,265,271 -0.01(-0.01%)
Feb 22, 2019 76.00 76.06 76.00 76.04 2,908,827 +0.05(+0.07%)
Feb 21, 2019 75.99 75.99 75.98 75.98 2,353,603 -0.02(-0.03%)
Feb 20, 2019 76.01 76.04 75.99 76.01 2,951,846 -0.01(-0.02%)
Feb 19, 2019 76.00 76.02 75.98 76.02 9,085,972 +0.05(+0.07%)
Feb 15, 2019 75.98 75.98 75.97 75.97 3,917,394 -0.04(-0.05%)
Feb 14, 2019 75.99 76.01 75.96 76.00 6,360,034 +0.10(+0.13%)
Feb 13, 2019 75.91 75.94 75.90 75.90 3,898,535 -0.05(-0.07%)
Feb 12, 2019 75.97 75.98 75.95 75.96 2,606,277 -0.01(-0.01%)
Feb 11, 2019 75.97 75.98 75.96 75.97 3,558,735 -0.03(-0.04%)
Feb 08, 2019 76.01 76.03 75.99 75.99 2,709,119 +0.03(+0.04%)
Feb 07, 2019 75.96 75.98 75.94 75.97 2,735,278 +0.05(+0.07%)
Feb 06, 2019 75.92 75.93 75.89 75.91 2,962,894 +0.04(+0.05%)
Feb 05, 2019 75.87 75.90 75.87 75.88 3,386,260 +0.00(+0.00%)
Feb 04, 2019 75.88 75.89 75.86 75.88 9,971,636 +0.00(+0.00%)
Feb 01, 2019 75.93 75.95 75.88 75.88 8,141,567 -0.09(-0.12%)
Jan 31, 2019 75.93 75.98 75.93 75.96 8,019,461 +0.06(+0.08%)
Jan 30, 2019 75.80 75.90 75.78 75.90 4,011,353 +0.10(+0.13%)
Jan 29, 2019 75.78 75.81 75.78 75.80 4,486,703 +0.04(+0.05%)
Jan 28, 2019 75.76 75.79 75.75 75.77 6,379,567 +0.01(+0.01%)
Jan 25, 2019 75.78 75.79 75.75 75.76 1,769,521 -0.05(-0.07%)
Jan 24, 2019 75.80 75.83 75.78 75.81 2,221,400 +0.06(+0.08%)
Jan 23, 2019 75.74 75.77 75.72 75.75 8,741,916 -0.02(-0.02%)
Jan 22, 2019 75.74 75.77 75.73 75.77 4,469,133 +0.06(+0.08%)
Jan 18, 2019 75.74 75.75 75.68 75.70 4,563,346 -0.06(-0.08%)
Jan 17, 2019 75.77 75.78 75.74 75.77 2,767,303 -0.01(-0.01%)
Jan 16, 2019 75.76 75.78 75.74 75.77 3,599,952 -0.02(-0.02%)
Jan 15, 2019 75.80 75.81 75.77 75.79 3,654,162 +0.03(+0.04%)
Jan 14, 2019 75.78 75.80 75.61 75.77 2,066,718 +0.00(+0.00%)
Jan 11, 2019 75.77 75.78 75.76 75.77 2,269,975 +0.05(+0.06%)
Jan 10, 2019 75.77 75.78 75.71 75.72 4,455,281 +0.01(+0.01%)
Jan 09, 2019 75.67 75.74 75.67 75.71 4,592,845 +0.04(+0.05%)
Jan 08, 2019 75.69 75.72 75.67 75.67 2,275,098 -0.05(-0.06%)
Jan 07, 2019 75.80 75.82 75.72 75.72 4,008,719 -0.05(-0.07%)
Jan 04, 2019 75.82 75.83 75.77 75.77 6,587,564 -0.16(-0.21%)
Jan 03, 2019 75.79 75.97 75.78 75.94 5,831,726 +0.15(+0.20%)
Jan 02, 2019 75.78 75.79 75.76 75.78 5,937,281 +0.01(+0.01%)
Dec 31, 2018 75.73 75.82 75.71 75.77 5,398,834 +0.03(+0.04%)
Dec 28, 2018 75.67 75.75 75.67 75.75 7,437,950 +0.11(+0.14%)
Dec 27, 2018 75.63 75.70 75.63 75.64 4,643,311 +0.08(+0.11%)
Dec 26, 2018 75.65 75.67 75.56 75.56 6,850,467 -0.07(-0.10%)
Dec 24, 2018 75.58 75.63 75.58 75.63 4,468,332 +0.06(+0.08%)
Dec 21, 2018 75.51 75.57 75.50 75.57 6,123,306 +0.05(+0.07%)
Dec 20, 2018 75.53 75.54 75.49 75.51 8,052,793 -0.01(-0.01%)
Dec 19, 2018 75.52 75.56 75.46 75.52 13,550,499 +0.02(+0.02%)
Dec 18, 2018 75.47 75.51 75.45 75.50 7,246,948 +0.04(+0.06%)
Dec 17, 2018 75.39 75.46 75.38 75.46 6,426,519 +0.08(+0.10%)
Dec 14, 2018 75.35 75.39 75.34 75.38 4,916,874 +0.04(+0.05%)
Dec 13, 2018 75.31 75.34 75.30 75.34 8,323,577 +0.07(+0.10%)
Dec 12, 2018 75.27 75.30 75.27 75.27 5,045,392 -0.01(-0.01%)
Dec 11, 2018 75.31 75.34 75.27 75.28 6,272,064 -0.07(-0.10%)
Dec 10, 2018 75.34 75.40 75.32 75.35 10,747,326 +0.00(+0.00%)
Dec 07, 2018 75.28 75.36 75.27 75.35 2,297,864 +0.08(+0.11%)
Dec 06, 2018 75.30 75.38 75.27 75.27 4,433,925 +0.07(+0.10%)
Dec 04, 2018 75.17 75.23 75.17 75.20 4,488,974 +0.05(+0.07%)
Dec 03, 2018 75.16 75.19 75.14 75.14 3,126,200 -0.06(-0.08%)
Nov 30, 2018 75.18 75.22 75.17 75.20 5,216,859 +0.03(+0.04%)
Nov 29, 2018 75.19 75.20 75.16 75.18 2,454,535 +0.02(+0.02%)
Nov 28, 2018 75.12 75.18 75.10 75.16 3,305,618 +0.03(+0.04%)
Nov 27, 2018 75.11 75.14 75.10 75.13 1,721,554 +0.01(+0.01%)
Nov 26, 2018 75.11 75.12 75.09 75.12 1,952,798 +0.01(+0.01%)
Nov 23, 2018 75.16 75.16 75.11 75.11 1,844,487 -0.02(-0.02%)
Nov 21, 2018 75.13 75.13 75.13 0 +0.00(+0.00%)
Nov 20, 2018 75.14 75.16 75.12 75.13 2,554,572 -0.02(-0.02%)
Nov 19, 2018 75.09 75.16 75.08 75.15 1,713,340 +0.06(+0.08%)
Nov 16, 2018 75.09 75.10 75.07 75.09 1,431,464 +0.05(+0.07%)
Nov 15, 2018 75.06 75.08 75.01 75.03 2,161,342 +0.04(+0.05%)
Nov 14, 2018 74.95 75.04 74.94 75.00 3,686,085 +0.05(+0.07%)
Nov 13, 2018 74.93 74.96 74.93 74.94 3,310,017 +0.01(+0.01%)
Nov 12, 2018 74.91 74.96 74.91 74.93 1,100,688 +0.05(+0.07%)
Nov 09, 2018 74.85 74.91 74.85 74.88 1,360,948 +0.04(+0.05%)
Nov 08, 2018 74.87 74.87 74.82 74.84 1,475,415 -0.01(-0.01%)
Nov 07, 2018 74.86 74.87 74.84 74.85 1,854,244 -0.03(-0.04%)
Nov 06, 2018 74.87 74.89 74.86 74.88 4,905,667 -0.02(-0.02%)
Nov 05, 2018 74.91 74.91 74.88 74.90 2,613,628 +0.03(+0.04%)
Nov 02, 2018 74.91 74.92 74.87 74.87 4,122,255 -0.09(-0.12%)
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.