Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.56 +0.02 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 105.49 105.50 105.48 105.49 4,922,924 +0.04(+0.04%)
Nov 29, 2023 105.44 105.45 105.44 105.45 2,703,184 +0.02(+0.02%)
Nov 28, 2023 105.41 105.43 105.41 105.43 2,231,155 +0.03(+0.03%)
Nov 27, 2023 105.40 105.41 105.39 105.40 2,179,202 +0.02(+0.02%)
Nov 24, 2023 105.38 105.39 105.37 105.38 1,141,177 +0.01(+0.01%)
Nov 22, 2023 105.37 105.37 105.36 105.37 1,540,920 +0.04(+0.04%)
Nov 21, 2023 105.32 105.33 105.31 105.33 2,261,196 +0.04(+0.04%)
Nov 20, 2023 105.30 105.31 105.29 105.30 3,194,320 +0.01(+0.01%)
Nov 17, 2023 105.29 105.30 105.28 105.29 3,143,820 +0.01(+0.01%)
Nov 16, 2023 105.27 105.28 105.26 105.28 3,446,783 +0.06(+0.05%)
Nov 15, 2023 105.21 105.23 105.21 105.22 3,174,664 +0.01(+0.01%)
Nov 14, 2023 105.19 105.21 105.19 105.21 3,968,001 +0.04(+0.04%)
Nov 13, 2023 105.17 105.17 105.16 105.17 3,698,489 +0.01(+0.01%)
Nov 10, 2023 105.15 105.16 105.15 105.16 2,554,686 +0.03(+0.03%)
Nov 09, 2023 105.14 105.15 105.13 105.13 2,508,784 +0.04(+0.04%)
Nov 08, 2023 105.11 105.11 105.09 105.09 2,385,384 +0.01(+0.01%)
Nov 07, 2023 105.09 105.09 105.08 105.09 4,080,388 +0.03(+0.03%)
Nov 06, 2023 105.07 105.09 105.06 105.06 17,319,798 -0.00(-0.00%)
Nov 03, 2023 105.06 105.07 105.05 105.06 4,584,479 +0.02(+0.02%)
Nov 02, 2023 105.04 105.04 105.03 105.04 2,596,149 +0.05(+0.05%)
Nov 01, 2023 104.98 104.99 104.97 104.99 4,079,008 +0.04(+0.03%)
Oct 31, 2023 104.95 104.96 104.95 104.95 3,627,277 +0.00(+0.00%)
Oct 30, 2023 104.94 104.95 104.94 104.95 3,323,312 +0.01(+0.01%)
Oct 27, 2023 104.94 104.94 104.94 104.94 2,167,281 +0.02(+0.02%)
Oct 26, 2023 104.91 104.92 104.91 104.92 1,735,371 +0.07(+0.06%)
Oct 25, 2023 104.87 104.88 104.86 104.86 1,936,595 +0.00(+0.00%)
Oct 24, 2023 104.86 104.87 104.85 104.86 1,745,123 +0.01(+0.01%)
Oct 23, 2023 104.84 104.85 104.84 104.85 2,097,615 +0.02(+0.02%)
Oct 20, 2023 104.83 104.83 104.82 104.83 2,990,596 +0.03(+0.03%)
Oct 19, 2023 104.79 104.81 104.79 104.80 2,468,903 +0.05(+0.04%)
Oct 18, 2023 104.75 104.76 104.75 104.75 2,308,929 +0.01(+0.01%)
Oct 17, 2023 104.74 104.75 104.74 104.75 2,495,153 +0.01(+0.01%)
Oct 16, 2023 104.74 104.75 104.72 104.74 2,545,690 +0.01(+0.01%)
Oct 13, 2023 104.73 104.73 104.72 104.73 2,414,709 +0.02(+0.02%)
Oct 12, 2023 104.70 104.71 104.69 104.71 2,384,654 +0.06(+0.05%)
Oct 11, 2023 104.66 104.66 104.65 104.65 3,981,707 +0.01(+0.01%)
Oct 10, 2023 104.64 104.65 104.64 104.64 3,193,643 +0.01(+0.01%)
Oct 09, 2023 104.62 104.63 104.62 104.63 2,681,986 +0.01(+0.01%)
Oct 06, 2023 104.62 104.62 104.61 104.62 3,474,956 +0.01(+0.01%)
Oct 05, 2023 104.60 104.62 104.60 104.61 3,981,004 +0.06(+0.05%)
Oct 04, 2023 104.54 104.56 104.54 104.56 17,746,422 +0.04(+0.04%)
Oct 03, 2023 104.54 104.54 104.52 104.52 5,684,248 +0.01(+0.01%)
Oct 02, 2023 104.52 104.52 104.51 104.51 3,975,230 +0.02(+0.02%)
Sep 29, 2023 104.49 104.50 104.48 104.48 5,708,950 +0.00(+0.00%)
Sep 28, 2023 104.47 104.48 104.47 104.48 2,679,569 +0.05(+0.05%)
Sep 27, 2023 104.44 104.45 104.43 104.44 3,132,457 +0.02(+0.02%)
Sep 26, 2023 104.43 104.43 104.42 104.42 2,788,357 +0.01(+0.01%)
Sep 25, 2023 104.41 104.42 104.41 104.41 2,409,521 +0.01(+0.01%)
Sep 22, 2023 104.39 104.40 104.39 104.40 1,726,256 +0.02(+0.02%)
Sep 21, 2023 104.37 104.39 104.37 104.38 2,578,491 +0.05(+0.05%)
Sep 20, 2023 104.34 104.34 104.32 104.33 1,843,860 +0.02(+0.02%)
Sep 19, 2023 104.33 104.33 104.31 104.31 2,030,241 +0.00(+0.00%)
Sep 18, 2023 104.31 104.31 104.30 104.31 2,766,666 +0.02(+0.02%)
Sep 15, 2023 104.30 104.30 104.28 104.30 2,625,043 +0.01(+0.01%)
Sep 14, 2023 104.28 104.28 104.28 104.28 2,528,695 +0.05(+0.05%)
Sep 13, 2023 104.24 104.24 104.23 104.24 1,878,400 +0.02(+0.02%)
Sep 12, 2023 104.22 104.23 104.21 104.22 2,471,794 +0.01(+0.01%)
Sep 11, 2023 104.21 104.22 104.20 104.21 3,265,188 +0.02(+0.02%)
Sep 08, 2023 104.19 104.20 104.18 104.19 3,639,058 +0.01(+0.01%)
Sep 07, 2023 104.17 104.18 104.16 104.18 2,240,814 +0.06(+0.05%)
Sep 06, 2023 104.13 104.13 104.12 104.12 2,259,291 +0.02(+0.02%)
Sep 05, 2023 104.11 104.12 104.11 104.11 3,027,034 +0.00(+0.00%)
Sep 01, 2023 104.11 104.11 104.10 104.11 4,890,989 +0.03(+0.03%)
Aug 31, 2023 104.07 104.09 104.07 104.08 2,854,688 +0.06(+0.05%)
Aug 30, 2023 104.02 104.03 104.01 104.02 1,933,157 +0.01(+0.01%)
Aug 29, 2023 104.00 104.01 103.99 104.01 2,185,257 +0.03(+0.03%)
Aug 28, 2023 103.98 103.99 103.98 103.98 1,273,769 +0.01(+0.01%)
Aug 25, 2023 103.98 103.98 103.96 103.97 1,899,632 +0.00(+0.00%)
Aug 24, 2023 103.95 103.97 103.95 103.97 1,915,555 +0.05(+0.05%)
Aug 23, 2023 103.92 103.92 103.92 103.92 3,343,191 +0.02(+0.02%)
Aug 22, 2023 103.91 103.91 103.90 103.91 1,458,016 +0.02(+0.02%)
Aug 21, 2023 103.90 103.90 103.89 103.89 2,232,083 +0.01(+0.01%)
Aug 18, 2023 103.89 103.89 103.87 103.88 2,037,940 +0.01(+0.01%)
Aug 17, 2023 103.87 103.87 103.86 103.87 2,682,205 +0.05(+0.05%)
Aug 16, 2023 103.81 103.82 103.81 103.82 2,496,616 +0.01(+0.01%)
Aug 15, 2023 103.81 103.81 103.79 103.81 2,005,887 +0.02(+0.02%)
Aug 14, 2023 103.78 103.79 103.78 103.79 1,638,818 +0.02(+0.02%)
Aug 11, 2023 103.78 103.78 103.77 103.77 1,446,934 +0.01(+0.01%)
Aug 10, 2023 103.77 103.77 103.76 103.76 1,725,715 +0.05(+0.05%)
Aug 09, 2023 103.73 103.73 103.71 103.71 2,680,527 +0.01(+0.01%)
Aug 08, 2023 103.71 103.71 103.69 103.70 1,742,712 +0.02(+0.02%)
Aug 07, 2023 103.69 103.69 103.68 103.68 1,830,714 +0.00(+0.00%)
Aug 04, 2023 103.68 103.68 103.67 103.68 2,599,237 +0.03(+0.03%)
Aug 03, 2023 103.65 103.66 103.64 103.65 3,185,559 +0.04(+0.04%)
Aug 02, 2023 103.61 103.61 103.60 103.61 2,965,718 +0.01(+0.01%)
Aug 01, 2023 103.60 103.60 103.59 103.60 3,226,316 +0.02(+0.02%)
Jul 31, 2023 103.57 103.58 103.57 103.58 2,520,729 +0.02(+0.02%)
Jul 28, 2023 103.56 103.56 103.55 103.56 1,677,708 +0.03(+0.03%)
Jul 27, 2023 103.55 103.55 103.53 103.53 2,310,836 +0.04(+0.04%)
Jul 26, 2023 103.50 103.50 103.49 103.50 1,513,375 +0.02(+0.02%)
Jul 25, 2023 103.48 103.49 103.48 103.48 1,684,319 +0.01(+0.01%)
Jul 24, 2023 103.48 103.48 103.47 103.47 2,291,581 +0.01(+0.01%)
Jul 21, 2023 103.46 103.47 103.46 103.46 2,024,769 +0.01(+0.01%)
Jul 20, 2023 103.44 103.45 103.44 103.45 2,071,806 +0.05(+0.05%)
Jul 19, 2023 103.41 103.41 103.40 103.40 2,711,022 +0.02(+0.02%)
Jul 18, 2023 103.39 103.40 103.38 103.38 4,808,669 +0.01(+0.01%)
Jul 17, 2023 103.38 103.38 103.37 103.37 2,191,759 +0.01(+0.01%)
Jul 14, 2023 103.36 103.37 103.36 103.36 6,230,981 +0.01(+0.01%)
Jul 13, 2023 103.36 103.36 103.34 103.36 2,409,508 +0.06(+0.06%)
Jul 12, 2023 103.30 103.31 103.30 103.30 3,978,513 +0.03(+0.03%)
Jul 11, 2023 103.28 103.29 103.27 103.27 2,441,175 +0.00(+0.00%)
Jul 10, 2023 103.27 103.28 103.26 103.27 4,880,115 +0.02(+0.02%)
Jul 07, 2023 103.27 103.27 103.25 103.25 2,706,161 +0.00(+0.00%)
Jul 06, 2023 103.23 103.25 103.23 103.25 2,157,096 +0.06(+0.06%)
Jul 05, 2023 103.19 103.20 103.19 103.19 4,274,879 +0.02(+0.02%)
Jul 03, 2023 103.18 103.19 103.18 103.18 4,260,542 -0.01(-0.01%)
Jun 30, 2023 103.17 103.18 103.17 103.18 4,916,711 +0.06(+0.05%)
Jun 29, 2023 103.14 103.15 103.13 103.13 3,191,548 +0.02(+0.02%)
Jun 28, 2023 103.10 103.12 103.10 103.11 4,880,635 +0.01(+0.01%)
Jun 27, 2023 103.09 103.10 103.09 103.10 2,374,938 +0.02(+0.02%)
Jun 26, 2023 103.08 103.09 103.08 103.08 2,696,275 +0.02(+0.02%)
Jun 23, 2023 103.06 103.08 103.06 103.06 2,490,059 +0.01(+0.01%)
Jun 22, 2023 103.06 103.06 103.05 103.05 2,358,968 +0.04(+0.04%)
Jun 21, 2023 103.02 103.03 103.02 103.02 2,298,235 +0.01(+0.01%)
Jun 20, 2023 103.03 103.03 103.01 103.01 2,144,649 +0.00(+0.00%)
Jun 16, 2023 103.01 103.01 103.00 103.01 3,742,399 +0.01(+0.01%)
Jun 15, 2023 102.99 103.00 102.98 103.00 3,901,788 +0.08(+0.07%)
Jun 14, 2023 102.93 102.93 102.92 102.92 1,958,848 +0.01(+0.01%)
Jun 13, 2023 102.90 102.92 102.89 102.91 2,731,477 +0.02(+0.02%)
Jun 12, 2023 102.89 102.89 102.88 102.89 2,450,250 +0.02(+0.02%)
Jun 09, 2023 102.88 102.89 102.87 102.88 3,843,494 +0.00(+0.00%)
Jun 08, 2023 102.87 102.88 102.86 102.88 2,776,968 +0.07(+0.06%)
Jun 07, 2023 102.83 102.83 102.81 102.81 1,699,425 +0.02(+0.02%)
Jun 06, 2023 102.80 102.81 102.79 102.79 2,223,222 +0.02(+0.02%)
Jun 05, 2023 102.77 102.78 102.76 102.77 2,414,635 +0.00(+0.00%)
Jun 02, 2023 102.75 102.77 102.75 102.77 3,997,425 +0.01(+0.01%)
Jun 01, 2023 102.76 102.76 102.75 102.76 3,954,700 +0.07(+0.07%)
May 31, 2023 102.70 102.72 102.70 102.70 2,549,075 +0.02(+0.02%)
May 30, 2023 102.69 102.70 102.67 102.68 3,211,537 +0.01(+0.01%)
May 26, 2023 102.67 102.68 102.67 102.67 1,619,892 +0.02(+0.02%)
May 25, 2023 102.66 102.67 102.65 102.65 2,297,789 +0.05(+0.05%)
May 24, 2023 102.61 102.62 102.60 102.60 3,081,823 +0.00(+0.00%)
May 23, 2023 102.58 102.61 102.58 102.60 5,667,860 +0.02(+0.02%)
May 22, 2023 102.59 102.59 102.58 102.58 2,136,383 +0.00(+0.00%)
May 19, 2023 102.58 102.59 102.58 102.58 2,164,630 +0.00(+0.00%)
May 18, 2023 102.58 102.59 102.58 102.58 1,816,449 +0.03(+0.03%)
May 17, 2023 102.56 102.57 102.55 102.56 2,831,609 +0.02(+0.02%)
May 16, 2023 102.55 102.56 102.54 102.54 4,033,058 +0.00(+0.00%)
May 15, 2023 102.54 102.56 102.54 102.54 3,382,182 +0.01(+0.01%)
May 12, 2023 102.55 102.55 102.53 102.53 15,887,020 +0.00(+0.00%)
May 11, 2023 102.54 102.55 102.53 102.53 18,511,278 +0.04(+0.04%)
May 10, 2023 102.48 102.49 102.47 102.49 1,926,601 +0.04(+0.04%)
May 09, 2023 102.47 102.47 102.45 102.45 1,602,649 +0.00(+0.00%)
May 08, 2023 102.44 102.46 102.44 102.45 2,051,775 +0.01(+0.01%)
May 05, 2023 102.44 102.45 102.44 102.44 2,466,539 -0.01(-0.01%)
May 04, 2023 102.44 102.46 102.44 102.45 3,465,068 +0.06(+0.05%)
May 03, 2023 102.41 102.41 102.39 102.40 2,432,159 +0.02(+0.02%)
May 02, 2023 102.37 102.39 102.36 102.38 2,065,646 +0.03(+0.03%)
May 01, 2023 102.38 102.38 102.35 102.35 2,201,099 -0.01(-0.01%)
Apr 28, 2023 102.35 102.36 102.34 102.36 2,248,694 +0.01(+0.01%)
Apr 27, 2023 102.35 102.35 102.34 102.35 2,342,785 +0.02(+0.02%)
Apr 26, 2023 102.33 102.34 102.32 102.34 2,102,370 +0.01(+0.01%)
Apr 25, 2023 102.32 102.33 102.31 102.33 2,044,826 +0.03(+0.03%)
Apr 24, 2023 102.30 102.31 102.29 102.30 2,342,368 +0.01(+0.01%)
Apr 21, 2023 102.29 102.30 102.28 102.29 1,865,835 +0.01(+0.01%)
Apr 20, 2023 102.26 102.28 102.26 102.28 1,405,125 +0.06(+0.05%)
Apr 19, 2023 102.22 102.22 102.21 102.22 1,739,210 +0.01(+0.01%)
Apr 18, 2023 102.21 102.22 102.20 102.22 1,963,361 +0.02(+0.02%)
Apr 17, 2023 102.20 102.20 102.19 102.20 2,098,817 +0.01(+0.01%)
Apr 14, 2023 102.21 102.21 102.19 102.19 1,580,446 -0.02(-0.02%)
Apr 13, 2023 102.21 102.22 102.20 102.21 2,478,480 +0.06(+0.05%)
Apr 12, 2023 102.17 102.17 102.15 102.15 2,035,059 +0.01(+0.01%)
Apr 11, 2023 102.14 102.14 102.13 102.14 2,913,887 +0.02(+0.02%)
Apr 10, 2023 102.13 102.13 102.11 102.12 3,589,906 -0.01(-0.01%)
Apr 06, 2023 102.15 102.16 102.13 102.13 2,384,837 +0.00(+0.00%)
Apr 05, 2023 102.14 102.15 102.13 102.13 4,580,341 +0.06(+0.05%)
Apr 04, 2023 102.06 102.10 102.06 102.08 2,928,639 +0.04(+0.04%)
Apr 03, 2023 102.05 102.06 102.03 102.04 4,451,112 -0.01(-0.01%)
Mar 31, 2023 102.04 102.05 102.03 102.05 2,816,242 +0.01(+0.01%)
Mar 30, 2023 102.04 102.05 102.03 102.04 3,022,624 +0.02(+0.02%)
Mar 29, 2023 102.02 102.02 102.00 102.02 2,155,635 +0.01(+0.01%)
Mar 28, 2023 102.01 102.02 102.00 102.01 5,216,796 +0.00(+0.00%)
Mar 27, 2023 102.00 102.00 101.99 102.00 4,292,278 +0.00(+0.00%)
Mar 24, 2023 102.03 102.04 102.00 102.00 3,395,003 +0.01(+0.01%)
Mar 23, 2023 101.96 101.99 101.95 101.99 2,470,855 +0.06(+0.06%)
Mar 22, 2023 101.90 101.93 101.89 101.93 1,958,167 +0.04(+0.04%)
Mar 21, 2023 101.90 101.90 101.88 101.89 3,786,809 -0.03(-0.03%)
Mar 20, 2023 101.93 101.94 101.90 101.92 3,851,611 -0.02(-0.02%)
Mar 17, 2023 101.87 101.94 101.87 101.94 2,713,778 +0.07(+0.07%)
Mar 16, 2023 101.91 101.91 101.85 101.86 4,441,417 -0.01(-0.01%)
Mar 15, 2023 101.88 101.89 101.85 101.87 5,619,801 +0.10(+0.10%)
Mar 14, 2023 101.78 101.79 101.76 101.77 23,940,456 -0.06(-0.05%)
Mar 13, 2023 101.81 101.83 101.78 101.83 7,158,513 +0.12(+0.12%)
Mar 10, 2023 101.68 101.71 101.68 101.71 4,102,526 +0.05(+0.05%)
Mar 09, 2023 101.64 101.66 101.63 101.66 2,763,184 +0.06(+0.05%)
Mar 08, 2023 101.61 101.61 101.59 101.60 2,704,731 +0.01(+0.01%)
Mar 07, 2023 101.61 101.63 101.59 101.59 3,292,422 -0.02(-0.02%)
Mar 06, 2023 101.61 101.61 101.60 101.61 2,048,896 +0.01(+0.01%)
Mar 03, 2023 101.60 101.60 101.59 101.60 2,467,999 +0.01(+0.01%)
Mar 02, 2023 101.59 101.59 101.57 101.59 3,948,231 +0.05(+0.05%)
Mar 01, 2023 101.56 101.56 101.54 101.55 4,584,963 +0.02(+0.02%)
Feb 28, 2023 101.54 101.54 101.53 101.53 2,469,606 +0.00(+0.00%)
Feb 27, 2023 101.52 101.53 101.51 101.53 4,546,454 +0.02(+0.02%)
Feb 24, 2023 101.50 101.51 101.49 101.51 3,841,554 +0.01(+0.01%)
Feb 23, 2023 101.48 101.50 101.48 101.50 3,563,549 +0.04(+0.04%)
Feb 22, 2023 101.45 101.47 101.45 101.47 13,784,710 +0.03(+0.03%)
Feb 21, 2023 101.44 101.45 101.43 101.44 17,237,502 +0.00(+0.00%)
Feb 17, 2023 101.44 101.44 101.42 101.44 3,594,886 +0.01(+0.01%)
Feb 16, 2023 101.43 101.44 101.42 101.43 8,861,443 +0.05(+0.05%)
Feb 15, 2023 101.36 101.38 101.36 101.38 5,761,439 +0.01(+0.01%)
Feb 14, 2023 101.36 101.37 101.36 101.37 9,076,239 +0.00(+0.00%)
Feb 13, 2023 101.36 101.37 101.36 101.37 5,360,070 +0.03(+0.03%)
Feb 10, 2023 101.36 101.36 101.35 101.35 3,907,609 +0.00(+0.00%)
Feb 09, 2023 101.35 101.36 101.34 101.35 2,828,113 +0.04(+0.04%)
Feb 08, 2023 101.32 101.32 101.31 101.31 1,548,951 +0.02(+0.02%)
Feb 07, 2023 101.30 101.31 101.29 101.29 4,686,167 +0.01(+0.01%)
Feb 06, 2023 101.28 101.30 101.28 101.28 1,558,748 +0.00(+0.00%)
Feb 03, 2023 101.29 101.30 101.28 101.28 4,015,975 -0.02(-0.02%)
Feb 02, 2023 101.30 101.31 101.29 101.30 4,615,273 +0.04(+0.04%)
Feb 01, 2023 101.25 101.27 101.25 101.26 4,145,416 +0.03(+0.03%)
Jan 31, 2023 101.23 101.25 101.23 101.23 2,527,611 +0.01(+0.01%)
Jan 30, 2023 101.23 101.23 101.22 101.23 1,674,272 +0.01(+0.01%)
Jan 27, 2023 101.21 101.22 101.21 101.22 2,929,863 +0.01(+0.01%)
Jan 26, 2023 101.21 101.21 101.20 101.21 2,836,631 +0.03(+0.03%)
Jan 25, 2023 101.16 101.18 101.16 101.18 2,553,912 +0.04(+0.04%)
Jan 24, 2023 101.15 101.15 101.14 101.14 1,630,628 +0.01(+0.01%)
Jan 23, 2023 101.13 101.14 101.12 101.13 3,293,277 +0.00(+0.00%)
Jan 20, 2023 101.12 101.13 101.12 101.13 2,891,755 +0.02(+0.02%)
Jan 19, 2023 101.12 101.12 101.12 101.12 1,929,956 +0.03(+0.03%)
Jan 18, 2023 101.08 101.10 101.08 101.09 1,721,518 +0.01(+0.01%)
Jan 17, 2023 101.06 101.08 101.06 101.08 3,539,698 +0.03(+0.03%)
Jan 13, 2023 101.06 101.06 101.05 101.05 1,670,685 +0.00(+0.00%)
Jan 12, 2023 101.04 101.05 101.04 101.05 2,881,732 +0.06(+0.05%)
Jan 11, 2023 100.98 101.00 100.98 101.00 3,138,726 +0.03(+0.03%)
Jan 10, 2023 100.98 100.98 100.96 100.97 5,164,064 -0.01(-0.01%)
Jan 09, 2023 100.98 100.98 100.96 100.98 2,490,594 +0.01(+0.01%)
Jan 06, 2023 100.95 100.97 100.95 100.97 2,914,112 +0.02(+0.02%)
Jan 05, 2023 100.94 100.95 100.94 100.95 2,113,048 +0.02(+0.02%)
Jan 04, 2023 100.93 100.93 100.92 100.93 2,682,055 +0.01(+0.01%)
Jan 03, 2023 100.91 100.92 100.91 100.92 7,461,523 +0.02(+0.02%)
Dec 30, 2022 100.91 100.91 100.90 100.91 4,414,964 -0.00(-0.00%)
Dec 29, 2022 100.91 100.91 100.91 100.91 7,143,339 +0.05(+0.05%)
Dec 28, 2022 100.86 100.87 100.86 100.86 1,906,010 +0.02(+0.02%)
Dec 27, 2022 100.86 100.86 100.84 100.84 3,776,870 +0.00(+0.00%)
Dec 23, 2022 100.85 100.85 100.84 100.84 1,471,682 -0.01(-0.01%)
Dec 22, 2022 100.83 100.85 100.83 100.85 3,016,025 +0.05(+0.05%)
Dec 21, 2022 100.80 100.80 100.79 100.80 2,860,694 +0.02(+0.02%)
Dec 20, 2022 100.78 100.79 100.77 100.79 7,773,679 +0.02(+0.02%)
Dec 19, 2022 100.76 100.77 100.76 100.77 3,109,848 +0.01(+0.01%)
Dec 16, 2022 100.75 100.76 100.74 100.76 6,277,766 +0.02(+0.02%)
Dec 15, 2022 100.74 100.74 100.73 100.74 3,528,188 +0.05(+0.05%)
Dec 14, 2022 100.70 100.72 100.68 100.69 2,880,614 -0.01(-0.01%)
Dec 13, 2022 100.70 100.70 100.69 100.70 2,834,859 +0.04(+0.04%)
Dec 12, 2022 100.67 100.67 100.66 100.66 1,194,025 +0.00(+0.00%)
Dec 09, 2022 100.66 100.67 100.65 100.66 2,130,141 +0.00(+0.00%)
Dec 08, 2022 100.64 100.66 100.64 100.66 2,379,767 +0.04(+0.04%)
Dec 07, 2022 100.61 100.63 100.61 100.63 2,609,212 +0.04(+0.04%)
Dec 06, 2022 100.58 100.60 100.58 100.59 2,687,248 +0.02(+0.02%)
Dec 05, 2022 100.57 100.58 100.56 100.57 3,818,435 +0.01(+0.01%)
Dec 02, 2022 100.55 100.58 100.55 100.56 2,478,355 -0.01(-0.01%)
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.