Skip to main content

JPM Ultra-Short Income ETF (NY: JPST )

50.31 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.49 46.50 46.49 46.50 2,873,084 +0.00(+0.00%)
Feb 25, 2021 46.51 46.52 46.50 46.50 3,107,345 -0.02(-0.04%)
Feb 24, 2021 46.51 46.52 46.51 46.52 3,753,420 +0.00(+0.00%)
Feb 23, 2021 46.51 46.52 46.51 46.52 2,536,056 +0.00(+0.00%)
Feb 22, 2021 46.51 46.52 46.50 46.52 3,523,881 +0.00(+0.00%)
Feb 19, 2021 46.50 46.52 46.50 46.52 3,033,416 +0.02(+0.04%)
Feb 18, 2021 46.50 46.51 46.50 46.50 5,016,477 -0.01(-0.02%)
Feb 17, 2021 46.50 46.51 46.50 46.51 2,460,181 +0.00(+0.00%)
Feb 16, 2021 46.51 46.52 46.50 46.51 3,212,427 -0.01(-0.02%)
Feb 12, 2021 46.51 46.52 46.51 46.52 2,340,319 +0.01(+0.02%)
Feb 11, 2021 46.51 46.52 46.50 46.51 4,563,406 +0.00(+0.00%)
Feb 10, 2021 46.52 46.52 46.50 46.51 3,025,756 +0.00(+0.00%)
Feb 09, 2021 46.50 46.52 46.50 46.51 3,052,705 +0.01(+0.02%)
Feb 08, 2021 46.52 46.52 46.50 46.50 2,918,137 +0.00(+0.00%)
Feb 05, 2021 46.49 46.51 46.49 46.50 2,574,264 +0.00(+0.00%)
Feb 04, 2021 46.49 46.51 46.49 46.50 2,861,622 +0.01(+0.01%)
Feb 03, 2021 46.50 46.51 46.49 46.50 2,814,158 -0.01(-0.01%)
Feb 02, 2021 46.50 46.50 46.49 46.50 3,347,705 +0.00(+0.00%)
Feb 01, 2021 46.49 46.50 46.49 46.50 2,700,785 -0.01(-0.02%)
Jan 29, 2021 46.52 46.53 46.51 46.51 3,367,404 -0.02(-0.04%)
Jan 28, 2021 46.52 46.53 46.52 46.53 3,138,480 +0.01(+0.02%)
Jan 27, 2021 46.52 46.53 46.51 46.52 4,004,233 +0.01(+0.02%)
Jan 26, 2021 46.51 46.53 46.51 46.51 3,400,953 -0.01(-0.02%)
Jan 25, 2021 46.51 46.52 46.51 46.52 3,752,557 +0.00(+0.00%)
Jan 22, 2021 46.52 46.52 46.51 46.52 3,365,001 +0.00(+0.00%)
Jan 21, 2021 46.51 46.52 46.50 46.52 5,039,366 +0.00(+0.00%)
Jan 20, 2021 46.50 46.52 46.50 46.52 3,848,872 +0.01(+0.03%)
Jan 19, 2021 46.52 46.52 46.50 46.51 4,576,757 -0.01(-0.03%)
Jan 15, 2021 46.51 46.52 46.50 46.52 3,195,932 +0.02(+0.04%)
Jan 14, 2021 46.51 46.51 46.50 46.50 3,949,703 +0.00(+0.00%)
Jan 13, 2021 46.50 46.51 46.49 46.50 5,244,571 -0.01(-0.02%)
Jan 12, 2021 46.49 46.51 46.49 46.51 3,268,983 +0.02(+0.04%)
Jan 11, 2021 46.50 46.50 46.49 46.49 2,722,911 +0.00(+0.00%)
Jan 08, 2021 46.50 46.51 46.49 46.49 4,435,118 -0.01(-0.03%)
Jan 07, 2021 46.49 46.51 46.49 46.51 5,083,736 +0.01(+0.03%)
Jan 06, 2021 46.51 46.51 46.49 46.49 3,222,332 -0.01(-0.02%)
Jan 05, 2021 46.49 46.50 46.49 46.50 2,644,553 +0.00(+0.00%)
Jan 04, 2021 46.49 46.50 46.49 46.50 3,100,320 +0.00(+0.00%)
Dec 31, 2020 46.50 46.50 46.50 2,501,426 +0.00(+0.01%)
Dec 30, 2020 46.51 46.51 46.49 46.50 2,501,426 -0.04(-0.08%)
Dec 29, 2020 46.53 46.54 46.52 46.54 2,771,799 +0.00(+0.01%)
Dec 28, 2020 46.53 46.53 46.51 46.53 3,439,294 +0.00(+0.00%)
Dec 24, 2020 46.52 46.53 46.52 46.53 1,775,008 +0.01(+0.03%)
Dec 23, 2020 46.51 46.52 46.51 46.52 2,440,886 -0.00(-0.01%)
Dec 22, 2020 46.52 46.53 46.51 46.52 2,994,401 +0.00(+0.00%)
Dec 21, 2020 46.50 46.52 46.49 46.52 3,527,053 +0.01(+0.02%)
Dec 18, 2020 46.50 46.51 46.49 46.51 3,062,359 +0.01(+0.02%)
Dec 17, 2020 46.50 46.51 46.49 46.50 5,763,369 +0.00(+0.00%)
Dec 16, 2020 46.50 46.51 46.49 46.50 4,306,742 -0.01(-0.02%)
Dec 15, 2020 46.50 46.51 46.50 46.51 2,125,477 +0.00(+0.00%)
Dec 14, 2020 46.51 46.51 46.49 46.51 2,828,720 +0.00(+0.00%)
Dec 11, 2020 46.49 46.51 46.49 46.51 2,207,947 +0.02(+0.04%)
Dec 10, 2020 46.49 46.50 46.48 46.49 3,761,958 +0.00(+0.00%)
Dec 09, 2020 46.50 46.50 46.49 46.49 2,106,183 -0.01(-0.02%)
Dec 08, 2020 46.50 46.51 46.49 46.50 3,355,165 +0.01(+0.02%)
Dec 07, 2020 46.50 46.51 46.49 46.49 2,351,675 -0.01(-0.02%)
Dec 04, 2020 46.50 46.51 46.49 46.50 2,117,843 +0.01(+0.02%)
Dec 03, 2020 46.49 46.50 46.49 46.49 2,905,746 -0.01(-0.02%)
Dec 02, 2020 46.49 46.50 46.49 46.50 2,243,118 +0.03(+0.06%)
Dec 01, 2020 46.49 46.50 46.48 46.48 2,912,890 -0.03(-0.06%)
Nov 30, 2020 46.52 46.53 46.50 46.50 3,031,974 -0.02(-0.04%)
Nov 27, 2020 46.52 46.52 46.51 46.52 1,102,881 +0.01(+0.02%)
Nov 25, 2020 46.52 46.52 46.50 46.51 3,241,803 +0.00(+0.00%)
Nov 24, 2020 46.49 46.52 46.49 46.51 4,082,571 +0.02(+0.04%)
Nov 23, 2020 46.50 46.51 46.49 46.49 2,531,970 +0.00(+0.00%)
Nov 20, 2020 46.49 46.50 46.49 46.49 2,653,338 -0.01(-0.02%)
Nov 19, 2020 46.49 46.50 46.49 46.50 2,938,443 +0.01(+0.02%)
Nov 18, 2020 46.50 46.51 46.49 46.49 2,725,165 -0.01(-0.02%)
Nov 17, 2020 46.50 46.50 46.49 46.50 4,384,959 +0.02(+0.04%)
Nov 16, 2020 46.49 46.49 46.49 46.49 2,372,189 +0.00(+0.00%)
Nov 13, 2020 46.49 46.49 46.49 46.49 2,760,590 +0.01(+0.02%)
Nov 12, 2020 46.49 46.49 46.48 46.48 4,514,379 -0.00(-0.01%)
Nov 11, 2020 46.49 46.49 46.47 46.48 2,353,730 -0.00(-0.01%)
Nov 10, 2020 46.47 46.49 46.47 46.49 2,660,165 +0.03(+0.06%)
Nov 09, 2020 46.48 46.49 46.46 46.46 2,357,531 -0.02(-0.04%)
Nov 06, 2020 46.46 46.48 46.46 46.48 2,282,652 +0.02(+0.04%)
Nov 05, 2020 46.46 46.48 46.46 46.46 2,414,118 -0.01(-0.02%)
Nov 04, 2020 46.47 46.47 46.46 46.47 2,578,585 +0.00(+0.00%)
Nov 03, 2020 46.47 46.47 46.46 46.47 1,986,748 +0.00(+0.00%)
Nov 02, 2020 46.46 46.47 46.46 46.47 2,384,772 -0.03(-0.06%)
Oct 30, 2020 46.50 46.51 46.49 46.49 2,117,187 -0.01(-0.02%)
Oct 29, 2020 46.50 46.51 46.50 46.50 2,716,821 -0.01(-0.02%)
Oct 28, 2020 46.51 46.52 46.50 46.51 2,977,976 -0.01(-0.02%)
Oct 27, 2020 46.52 46.52 46.51 46.52 3,321,409 +0.01(+0.02%)
Oct 26, 2020 46.51 46.52 46.51 46.51 2,135,058 +0.00(+0.00%)
Oct 23, 2020 46.51 46.51 46.50 46.51 1,721,163 +0.01(+0.02%)
Oct 22, 2020 46.51 46.51 46.50 46.50 2,169,412 -0.01(-0.02%)
Oct 21, 2020 46.51 46.51 46.50 46.51 2,323,754 +0.01(+0.02%)
Oct 20, 2020 46.51 46.51 46.50 46.50 2,345,879 +0.01(+0.02%)
Oct 19, 2020 46.50 46.50 46.49 46.49 2,742,581 +0.00(+0.00%)
Oct 16, 2020 46.50 46.51 46.49 46.49 2,617,514 -0.01(-0.01%)
Oct 15, 2020 46.50 46.50 46.49 46.50 1,987,854 -0.00(-0.01%)
Oct 14, 2020 46.49 46.50 46.49 46.50 2,305,781 +0.01(+0.02%)
Oct 13, 2020 46.49 46.50 46.48 46.49 3,415,577 +0.00(+0.00%)
Oct 12, 2020 46.49 46.49 46.49 46.49 1,858,810 +0.00(+0.01%)
Oct 09, 2020 46.49 46.49 46.49 46.49 2,318,803 +0.00(+0.01%)
Oct 08, 2020 46.48 46.49 46.48 46.49 2,900,504 +0.00(+0.00%)
Oct 07, 2020 46.47 46.49 46.47 46.49 2,313,965 +0.01(+0.02%)
Oct 06, 2020 46.48 46.49 46.46 46.48 5,287,084 +0.00(+0.00%)
Oct 05, 2020 46.48 46.48 46.47 46.48 2,653,253 +0.01(+0.02%)
Oct 02, 2020 46.47 46.48 46.46 46.47 2,326,667 +0.00(+0.00%)
Oct 01, 2020 46.48 46.48 46.46 46.47 2,936,073 -0.04(-0.09%)
Sep 30, 2020 46.51 46.51 46.49 46.51 3,388,941 +0.00(+0.01%)
Sep 29, 2020 46.50 46.52 46.49 46.50 2,953,386 +0.02(+0.04%)
Sep 28, 2020 46.49 46.50 46.49 46.49 4,147,686 -0.01(-0.02%)
Sep 25, 2020 46.50 46.50 46.47 46.49 3,410,327 +0.00(+0.00%)
Sep 24, 2020 46.52 46.52 46.49 46.49 3,185,603 -0.03(-0.06%)
Sep 23, 2020 46.54 46.54 46.50 46.52 2,599,704 -0.01(-0.02%)
Sep 22, 2020 46.53 46.54 46.52 46.53 2,849,090 -0.01(-0.02%)
Sep 21, 2020 46.56 46.56 46.54 46.54 2,155,562 -0.01(-0.02%)
Sep 18, 2020 46.57 46.57 46.55 46.55 2,186,541 -0.00(-0.01%)
Sep 17, 2020 46.56 46.56 46.55 46.55 2,258,911 +0.00(+0.01%)
Sep 16, 2020 46.55 46.56 46.54 46.55 2,566,313 +0.00(+0.00%)
Sep 15, 2020 46.55 46.56 46.54 46.55 4,067,511 +0.01(+0.02%)
Sep 14, 2020 46.55 46.56 46.54 46.54 2,894,600 +0.00(+0.01%)
Sep 11, 2020 46.54 46.55 46.52 46.54 2,959,148 +0.00(+0.01%)
Sep 10, 2020 46.54 46.54 46.51 46.53 3,227,719 +0.01(+0.02%)
Sep 09, 2020 46.55 46.55 46.51 46.52 4,101,471 -0.01(-0.02%)
Sep 08, 2020 46.53 46.54 46.51 46.53 4,387,559 -0.01(-0.02%)
Sep 04, 2020 46.55 46.55 46.53 46.54 2,438,943 -0.00(-0.01%)
Sep 03, 2020 46.54 46.56 46.53 46.54 3,605,723 -0.00(-0.01%)
Sep 02, 2020 46.56 46.56 46.54 46.55 3,042,707 +0.01(+0.02%)
Sep 01, 2020 46.54 46.54 46.52 46.54 3,978,609 -0.03(-0.07%)
Aug 31, 2020 46.57 46.58 46.56 46.57 2,434,247 +0.01(+0.03%)
Aug 28, 2020 46.57 46.57 46.55 46.56 2,500,760 +0.01(+0.02%)
Aug 27, 2020 46.54 46.55 46.53 46.55 2,545,914 -0.01(-0.02%)
Aug 26, 2020 46.56 46.56 46.54 46.56 2,635,791 +0.01(+0.02%)
Aug 25, 2020 46.56 46.56 46.54 46.55 3,707,459 -0.00(-0.01%)
Aug 24, 2020 46.56 46.56 46.55 46.55 1,937,884 -0.00(-0.01%)
Aug 21, 2020 46.54 46.56 46.54 46.56 2,385,317 +0.01(+0.02%)
Aug 20, 2020 46.54 46.56 46.53 46.55 2,298,909 +0.01(+0.02%)
Aug 19, 2020 46.55 46.55 46.52 46.54 4,027,313 +0.00(+0.00%)
Aug 18, 2020 46.56 46.56 46.53 46.54 4,792,208 -0.01(-0.02%)
Aug 17, 2020 46.55 46.55 46.52 46.55 3,044,144 +0.01(+0.02%)
Aug 14, 2020 46.54 46.55 46.50 46.54 3,665,459 +0.01(+0.02%)
Aug 13, 2020 46.55 46.55 46.51 46.53 2,621,658 -0.01(-0.02%)
Aug 12, 2020 46.54 46.56 46.53 46.54 4,047,549 +0.00(+0.00%)
Aug 11, 2020 46.54 46.55 46.54 46.54 3,155,318 +0.00(+0.00%)
Aug 10, 2020 46.55 46.55 46.54 46.54 2,073,828 +0.01(+0.02%)
Aug 07, 2020 46.54 46.56 46.53 46.53 3,798,596 -0.02(-0.05%)
Aug 06, 2020 46.56 46.56 46.53 46.55 3,092,016 -0.00(-0.01%)
Aug 05, 2020 46.55 46.56 46.52 46.56 2,704,377 +0.01(+0.03%)
Aug 04, 2020 46.54 46.55 46.53 46.54 2,461,268 +0.01(+0.03%)
Aug 03, 2020 46.53 46.53 46.50 46.53 3,039,212 -0.05(-0.12%)
Jul 31, 2020 46.58 46.59 46.57 46.59 2,802,857 +0.03(+0.06%)
Jul 30, 2020 46.56 46.57 46.54 46.56 2,411,316 +0.02(+0.04%)
Jul 29, 2020 46.55 46.56 46.53 46.54 3,680,375 +0.01(+0.02%)
Jul 28, 2020 46.54 46.54 46.53 46.53 2,779,278 +0.00(+0.00%)
Jul 27, 2020 46.55 46.55 46.53 46.53 2,864,795 -0.01(-0.02%)
Jul 24, 2020 46.52 46.55 46.52 46.54 2,957,291 +0.01(+0.02%)
Jul 23, 2020 46.55 46.55 46.52 46.53 2,501,780 +0.00(+0.00%)
Jul 22, 2020 46.51 46.54 46.50 46.53 3,206,886 +0.03(+0.07%)
Jul 21, 2020 46.50 46.52 46.49 46.50 5,731,195 -0.00(-0.01%)
Jul 20, 2020 46.51 46.51 46.49 46.50 8,542,497 +0.00(+0.00%)
Jul 17, 2020 46.51 46.51 46.48 46.50 3,850,802 +0.01(+0.02%)
Jul 16, 2020 46.49 46.50 46.49 46.49 2,130,065 +0.01(+0.02%)
Jul 15, 2020 46.49 46.49 46.49 46.49 1,949,949 -0.00(-0.01%)
Jul 14, 2020 46.49 46.49 46.47 46.49 2,301,087 +0.02(+0.05%)
Jul 13, 2020 46.46 46.48 46.45 46.47 2,018,821 +0.00(+0.00%)
Jul 10, 2020 46.48 46.49 46.44 46.47 2,312,578 +0.00(+0.01%)
Jul 09, 2020 46.48 46.48 46.45 46.46 2,059,463 -0.00(-0.01%)
Jul 08, 2020 46.46 46.48 46.45 46.47 3,551,082 +0.01(+0.02%)
Jul 07, 2020 46.45 46.46 46.44 46.46 2,469,141 +0.01(+0.02%)
Jul 06, 2020 46.45 46.46 46.42 46.45 3,501,333 +0.01(+0.02%)
Jul 02, 2020 46.42 46.46 46.41 46.44 2,640,668 +0.01(+0.02%)
Jul 01, 2020 46.41 46.44 46.40 46.43 2,726,626 -0.02(-0.04%)
Jun 30, 2020 46.48 46.48 46.42 46.45 4,114,660 -0.01(-0.02%)
Jun 29, 2020 46.48 46.48 46.46 46.46 3,227,889 +0.01(+0.02%)
Jun 26, 2020 46.49 46.49 46.45 46.45 3,997,918 -0.02(-0.04%)
Jun 25, 2020 46.46 46.47 46.42 46.47 3,311,607 +0.01(+0.02%)
Jun 24, 2020 46.48 46.48 46.44 46.46 7,810,548 -0.00(-0.01%)
Jun 23, 2020 46.46 46.47 46.45 46.46 2,155,572 +0.01(+0.03%)
Jun 22, 2020 46.46 46.46 46.44 46.45 2,643,522 +0.00(+0.00%)
Jun 19, 2020 46.45 46.45 46.44 46.45 4,449,534 +0.01(+0.03%)
Jun 18, 2020 46.46 46.46 46.43 46.43 2,589,442 -0.00(-0.01%)
Jun 17, 2020 46.41 46.45 46.40 46.44 3,415,272 +0.03(+0.06%)
Jun 16, 2020 46.38 46.42 46.35 46.41 2,503,106 +0.05(+0.12%)
Jun 15, 2020 46.33 46.36 46.32 46.36 1,908,068 +0.03(+0.06%)
Jun 12, 2020 46.34 46.35 46.31 46.33 2,585,404 -0.01(-0.02%)
Jun 11, 2020 46.42 46.42 46.33 46.34 3,280,686 -0.05(-0.12%)
Jun 10, 2020 46.40 46.40 46.38 46.39 2,164,288 +0.02(+0.04%)
Jun 09, 2020 46.41 46.41 46.38 46.38 7,300,975 +0.00(+0.00%)
Jun 08, 2020 46.34 46.38 46.33 46.38 2,563,046 +0.05(+0.12%)
Jun 05, 2020 46.33 46.35 46.31 46.32 5,530,354 -0.01(-0.02%)
Jun 04, 2020 46.34 46.34 46.32 46.33 2,666,074 +0.00(+0.00%)
Jun 03, 2020 46.32 46.34 46.29 46.33 4,039,506 +0.03(+0.06%)
Jun 02, 2020 46.29 46.31 46.28 46.30 4,047,024 +0.02(+0.05%)
Jun 01, 2020 46.27 46.29 46.26 46.28 5,060,829 -0.04(-0.09%)
May 29, 2020 46.31 46.32 46.27 46.32 4,296,411 +0.05(+0.10%)
May 28, 2020 46.28 46.30 46.27 46.27 4,311,189 +0.01(+0.02%)
May 27, 2020 46.25 46.27 46.24 46.27 4,472,382 +0.03(+0.06%)
May 26, 2020 46.26 46.26 46.21 46.24 1,954,861 +0.01(+0.02%)
May 22, 2020 46.24 46.25 46.22 46.23 2,155,086 +0.00(+0.00%)
May 21, 2020 46.23 46.23 46.21 46.23 3,165,077 +0.03(+0.06%)
May 20, 2020 46.16 46.21 46.16 46.20 3,838,109 +0.05(+0.10%)
May 19, 2020 46.16 46.17 46.15 46.16 2,825,467 +0.02(+0.04%)
May 18, 2020 46.15 46.15 46.12 46.14 2,638,419 +0.02(+0.04%)
May 15, 2020 46.11 46.14 46.10 46.12 2,387,720 +0.01(+0.02%)
May 14, 2020 46.13 46.13 46.09 46.11 1,806,120 +0.01(+0.02%)
May 13, 2020 46.08 46.10 46.07 46.10 2,656,985 +0.03(+0.06%)
May 12, 2020 46.07 46.09 46.05 46.07 4,119,729 +0.00(+0.00%)
May 11, 2020 46.08 46.08 46.05 46.07 2,558,324 +0.00(+0.00%)
May 08, 2020 46.07 46.07 46.06 46.07 2,051,766 +0.02(+0.04%)
May 07, 2020 46.03 46.07 46.03 46.05 1,980,216 +0.02(+0.04%)
May 06, 2020 46.03 46.05 46.02 46.04 3,882,377 +0.02(+0.04%)
May 05, 2020 46.00 46.05 46.00 46.02 2,085,512 +0.02(+0.04%)
May 04, 2020 45.99 46.02 45.99 46.00 1,715,716 -0.02(-0.04%)
May 01, 2020 46.01 46.03 45.98 46.02 3,253,162 -0.04(-0.08%)
Apr 30, 2020 46.00 46.05 45.99 46.05 3,625,292 +0.06(+0.14%)
Apr 29, 2020 46.01 46.03 45.95 45.99 3,388,956 -0.02(-0.04%)
Apr 28, 2020 46.00 46.02 45.98 46.01 2,185,459 +0.03(+0.06%)
Apr 27, 2020 45.99 45.99 45.97 45.98 1,993,845 +0.01(+0.02%)
Apr 24, 2020 45.93 45.98 45.92 45.97 3,003,709 +0.05(+0.12%)
Apr 23, 2020 45.94 45.94 45.91 45.92 2,378,511 -0.03(-0.06%)
Apr 22, 2020 45.94 45.95 45.87 45.94 2,814,583 +0.02(+0.04%)
Apr 21, 2020 45.94 45.95 45.90 45.93 3,137,963 -0.01(-0.02%)
Apr 20, 2020 45.95 45.95 45.84 45.94 3,966,530 +0.02(+0.04%)
Apr 17, 2020 45.91 45.92 45.85 45.92 1,926,165 -0.01(-0.02%)
Apr 16, 2020 45.84 45.94 45.84 45.93 2,833,153 +0.08(+0.18%)
Apr 15, 2020 45.82 45.87 45.80 45.84 2,718,577 +0.05(+0.10%)
Apr 14, 2020 45.76 45.87 45.73 45.80 3,151,369 +0.04(+0.08%)
Apr 13, 2020 45.78 45.78 45.72 45.76 1,640,915 +0.04(+0.08%)
Apr 09, 2020 45.61 45.74 45.61 45.73 3,471,598 +0.07(+0.16%)
Apr 08, 2020 45.56 45.68 45.56 45.65 3,247,038 +0.10(+0.22%)
Apr 07, 2020 45.51 45.58 45.49 45.55 3,555,996 +0.04(+0.08%)
Apr 06, 2020 45.51 45.53 45.42 45.51 4,212,200 +0.03(+0.06%)
Apr 03, 2020 45.40 45.53 45.40 45.49 1,647,987 +0.05(+0.12%)
Apr 02, 2020 45.40 45.54 45.40 45.43 2,386,051 +0.00(+0.00%)
Apr 01, 2020 45.29 45.55 45.29 45.43 1,662,554 -0.05(-0.10%)
Mar 31, 2020 45.46 45.53 45.43 45.48 1,820,637 +0.01(+0.02%)
Mar 30, 2020 45.31 45.53 45.31 45.47 3,024,918 +0.11(+0.24%)
Mar 27, 2020 45.07 45.36 45.07 45.36 2,877,343 +0.33(+0.73%)
Mar 26, 2020 44.86 45.09 44.86 45.03 3,602,838 +0.23(+0.51%)
Mar 25, 2020 44.91 44.96 44.71 44.80 3,660,434 -0.18(-0.41%)
Mar 24, 2020 44.85 45.24 44.80 44.98 4,751,382 +0.05(+0.12%)
Mar 23, 2020 44.50 45.22 44.50 44.93 8,298,297 +0.09(+0.20%)
Mar 20, 2020 44.65 45.03 44.64 44.84 10,940,787 -0.06(-0.14%)
Mar 19, 2020 45.16 45.32 44.61 44.90 10,771,294 -0.29(-0.65%)
Mar 18, 2020 45.45 45.69 45.19 45.19 10,541,578 -0.56(-1.22%)
Mar 17, 2020 45.71 45.90 45.71 45.75 6,670,359 +0.02(+0.04%)
Mar 16, 2020 45.15 45.87 45.15 45.73 8,028,870 -0.19(-0.42%)
Mar 13, 2020 45.74 45.96 45.74 45.93 8,982,512 +0.27(+0.60%)
Mar 12, 2020 46.05 46.14 45.62 45.65 13,113,227 -0.58(-1.25%)
Mar 11, 2020 46.24 46.26 46.19 46.23 5,513,814 -0.05(-0.10%)
Mar 10, 2020 46.26 46.28 46.25 46.27 7,728,669 +0.02(+0.04%)
Mar 09, 2020 46.15 46.29 42.14 46.26 13,010,887 -0.06(-0.14%)
Mar 06, 2020 46.32 46.35 46.31 46.32 3,996,280 +0.00(+0.00%)
Mar 05, 2020 46.31 46.34 46.31 46.32 3,418,673 +0.00(+0.01%)
Mar 04, 2020 46.29 46.32 46.29 46.32 3,586,353 +0.02(+0.05%)
Mar 03, 2020 46.27 46.30 46.27 46.29 6,871,043 +0.02(+0.04%)
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.