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 (%)
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%)
Dec 01, 2022 100.55 100.57 100.55 100.57 5,263,729 +0.06(+0.05%)
Nov 30, 2022 100.50 100.52 100.50 100.52 2,913,217 +0.01(+0.01%)
Nov 29, 2022 100.50 100.51 100.49 100.51 2,188,276 +0.03(+0.03%)
Nov 28, 2022 100.48 100.49 100.47 100.48 2,127,988 +0.01(+0.01%)
Nov 25, 2022 100.46 100.47 100.46 100.47 923,660 +0.01(+0.01%)
Nov 23, 2022 100.45 100.46 100.44 100.46 1,743,932 +0.04(+0.04%)
Nov 22, 2022 100.43 100.44 100.43 100.43 1,941,801 +0.03(+0.03%)
Nov 21, 2022 100.42 100.42 100.40 100.40 2,138,362 +0.00(+0.00%)
Nov 18, 2022 100.40 100.41 100.40 100.40 1,329,509 +0.01(+0.01%)
Nov 17, 2022 100.39 100.41 100.39 100.39 1,897,237 +0.01(+0.01%)
Nov 16, 2022 100.37 100.38 100.36 100.38 3,297,252 +0.01(+0.01%)
Nov 15, 2022 100.36 100.37 100.36 100.37 3,008,638 +0.03(+0.03%)
Nov 14, 2022 100.36 100.36 100.34 100.34 2,772,716 -0.01(-0.01%)
Nov 11, 2022 100.35 100.37 100.35 100.35 4,319,009 -0.01(-0.01%)
Nov 10, 2022 100.36 100.36 100.34 100.36 20,295,092 +0.05(+0.05%)
Nov 09, 2022 100.33 100.33 100.32 100.32 2,583,860 +0.04(+0.04%)
Nov 08, 2022 100.27 100.29 100.27 100.28 4,840,085 +0.01(+0.01%)
Nov 07, 2022 100.27 100.27 100.25 100.27 3,611,041 +0.01(+0.01%)
Nov 04, 2022 100.25 100.27 100.25 100.26 2,588,495 +0.01(+0.01%)
Nov 03, 2022 100.24 100.25 100.23 100.25 3,283,821 +0.04(+0.04%)
Nov 02, 2022 100.22 100.22 100.21 100.21 2,093,290 +0.00(+0.00%)
Nov 01, 2022 100.21 100.22 100.20 100.21 41,208,124 +0.03(+0.03%)
Oct 31, 2022 100.21 100.21 100.18 100.18 3,463,643 -0.02(-0.02%)
Oct 28, 2022 100.21 100.21 100.20 100.20 24,248,752 -0.01(-0.01%)
Oct 27, 2022 100.20 100.21 100.20 100.20 3,285,786 +0.02(+0.02%)
Oct 26, 2022 100.19 100.19 100.18 100.19 3,281,581 +0.01(+0.01%)
Oct 25, 2022 100.17 100.18 100.17 100.18 3,968,249 +0.02(+0.02%)
Oct 24, 2022 100.17 100.17 100.16 100.16 1,987,311 +0.00(+0.00%)
Oct 21, 2022 100.15 100.17 100.15 100.16 4,359,373 +0.02(+0.02%)
Oct 20, 2022 100.15 100.15 100.13 100.14 2,387,388 +0.02(+0.02%)
Oct 19, 2022 100.13 100.13 100.12 100.12 2,833,978 -0.01(-0.01%)
Oct 18, 2022 100.13 100.14 100.12 100.13 3,643,598 +0.02(+0.02%)
Oct 17, 2022 100.13 100.13 100.11 100.11 3,357,657 -0.01(-0.01%)
Oct 14, 2022 100.12 100.13 100.11 100.12 2,137,623 +0.00(+0.00%)
Oct 13, 2022 100.12 100.12 100.11 100.12 3,445,786 +0.00(+0.00%)
Oct 12, 2022 100.11 100.12 100.11 100.12 2,088,880 +0.01(+0.01%)
Oct 11, 2022 100.11 100.11 100.10 100.11 2,974,941 +0.00(+0.00%)
Oct 10, 2022 100.11 100.12 100.11 100.11 1,549,211 +0.01(+0.01%)
Oct 07, 2022 100.11 100.11 100.10 100.11 2,366,045 +0.01(+0.01%)
Oct 06, 2022 100.11 100.11 100.10 100.10 2,849,408 +0.01(+0.01%)
Oct 05, 2022 100.08 100.09 100.07 100.09 3,694,316 +0.01(+0.01%)
Oct 04, 2022 100.07 100.08 100.06 100.08 4,233,698 +0.03(+0.03%)
Oct 03, 2022 100.06 100.07 100.05 100.05 4,609,308 +0.03(+0.03%)
Sep 30, 2022 100.05 100.06 100.02 100.02 3,448,508 -0.04(-0.04%)
Sep 29, 2022 100.05 100.06 100.03 100.06 4,536,817 +0.03(+0.03%)
Sep 28, 2022 100.04 100.04 100.02 100.03 3,453,981 +0.04(+0.04%)
Sep 27, 2022 100.02 100.02 99.99 99.99 6,013,317 -0.01(-0.01%)
Sep 26, 2022 100.00 100.00 99.99 100.00 4,079,501 +0.00(+0.00%)
Sep 23, 2022 99.99 100.00 99.99 100.00 6,440,320 +0.01(+0.01%)
Sep 22, 2022 99.99 100.00 99.99 99.99 3,882,182 +0.02(+0.02%)
Sep 21, 2022 99.99 99.99 99.96 99.98 2,673,732 +0.00(+0.00%)
Sep 20, 2022 99.97 99.98 99.97 99.98 2,806,259 +0.02(+0.02%)
Sep 19, 2022 99.97 99.98 99.96 99.96 2,629,562 -0.01(-0.01%)
Sep 16, 2022 99.96 99.98 99.96 99.97 3,503,528 +0.01(+0.01%)
Sep 15, 2022 99.97 99.97 99.96 99.96 2,227,316 +0.01(+0.01%)
Sep 14, 2022 99.96 99.96 99.95 99.95 1,683,167 +0.00(+0.00%)
Sep 13, 2022 99.97 99.98 99.95 99.95 3,262,555 -0.06(-0.05%)
Sep 12, 2022 100.01 100.01 99.99 100.00 4,098,133 +0.00(+0.00%)
Sep 09, 2022 100.00 100.01 99.99 100.00 4,925,415 +0.00(+0.00%)
Sep 08, 2022 100.01 100.02 100.00 100.00 2,331,002 +0.01(+0.01%)
Sep 07, 2022 100.00 100.00 99.99 100.00 3,537,032 -0.01(-0.00%)
Sep 06, 2022 100.00 100.01 99.99 100.00 17,701,096 +0.01(+0.01%)
Sep 02, 2022 100.00 100.01 99.99 99.99 6,917,412 +0.00(+0.00%)
Sep 01, 2022 99.99 100.00 99.99 99.99 5,254,279 +0.00(+0.00%)
Aug 31, 2022 99.98 99.99 99.98 99.99 4,232,217 +0.00(+0.00%)
Aug 30, 2022 100.00 100.00 99.98 99.99 30,457,868 +0.02(+0.02%)
Aug 29, 2022 99.98 99.98 99.97 99.98 4,165,205 -0.01(-0.01%)
Aug 26, 2022 99.98 99.98 99.98 99.98 1,582,918 +0.01(+0.01%)
Aug 25, 2022 99.98 99.98 99.98 99.98 1,344,771 +0.02(+0.02%)
Aug 24, 2022 99.97 99.98 99.96 99.96 4,398,833 -0.01(-0.01%)
Aug 23, 2022 99.96 99.98 99.95 99.97 3,633,276 +0.01(+0.01%)
Aug 22, 2022 99.96 99.96 99.95 99.96 2,632,363 +0.00(+0.00%)
Aug 19, 2022 99.95 99.97 99.95 99.96 3,659,529 +0.01(+0.01%)
Aug 18, 2022 99.96 99.97 99.94 99.95 3,325,032 +0.03(+0.03%)
Aug 17, 2022 99.93 99.93 99.91 99.92 8,427,315 +0.00(+0.00%)
Aug 16, 2022 99.92 99.93 99.91 99.92 2,394,130 +0.01(+0.01%)
Aug 15, 2022 99.91 99.92 99.91 99.91 4,521,050 +0.00(+0.00%)
Aug 12, 2022 99.92 99.92 99.90 99.91 3,649,675 +0.01(+0.01%)
Aug 11, 2022 99.90 99.92 99.89 99.90 2,666,690 +0.02(+0.02%)
Aug 10, 2022 99.88 99.90 99.88 99.88 4,150,838 +0.03(+0.03%)
Aug 09, 2022 99.86 99.87 99.85 99.86 3,023,587 +0.00(+0.00%)
Aug 08, 2022 99.86 99.88 99.86 99.86 1,979,861 +0.00(+0.00%)
Aug 05, 2022 99.88 99.88 99.85 99.86 1,470,021 -0.02(-0.02%)
Aug 04, 2022 99.88 99.89 99.88 99.88 2,574,964 +0.01(+0.01%)
Aug 03, 2022 99.86 99.87 99.84 99.87 3,036,438 +0.03(+0.03%)
Aug 02, 2022 99.87 99.88 99.84 99.84 2,599,653 -0.01(-0.01%)
Aug 01, 2022 99.85 99.87 99.85 99.85 4,342,794 -0.02(-0.02%)
Jul 29, 2022 99.86 99.87 99.85 99.87 3,274,464 +0.01(+0.01%)
Jul 28, 2022 99.85 99.86 99.84 99.86 3,257,204 +0.03(+0.03%)
Jul 27, 2022 99.81 99.84 99.80 99.83 1,677,545 +0.02(+0.02%)
Jul 26, 2022 99.81 99.82 99.80 99.81 3,621,036 +0.02(+0.02%)
Jul 25, 2022 99.81 99.81 99.79 99.79 2,785,549 -0.02(-0.02%)
Jul 22, 2022 99.79 99.83 99.79 99.81 4,542,249 +0.02(+0.02%)
Jul 21, 2022 99.77 99.79 99.77 99.79 3,854,600 +0.03(+0.03%)
Jul 20, 2022 99.77 99.77 99.76 99.77 2,723,406 +0.01(+0.01%)
Jul 19, 2022 99.77 99.77 99.75 99.76 2,249,483 +0.00(+0.00%)
Jul 18, 2022 99.77 99.77 99.75 99.76 1,846,124 -0.01(-0.01%)
Jul 15, 2022 99.77 99.77 99.76 99.77 1,546,893 +0.01(+0.01%)
Jul 14, 2022 99.71 99.76 99.71 99.76 2,452,995 +0.03(+0.03%)
Jul 13, 2022 99.76 99.76 99.72 99.73 2,411,924 -0.02(-0.02%)
Jul 12, 2022 99.77 99.77 99.75 99.75 3,693,192 -0.01(-0.01%)
Jul 11, 2022 99.78 99.78 99.76 99.76 9,376,089 -0.02(-0.02%)
Jul 08, 2022 99.77 99.77 99.77 99.77 2,038,569 -0.02(-0.02%)
Jul 07, 2022 99.78 99.79 99.77 99.79 9,763,409 +0.00(+0.00%)
Jul 06, 2022 99.80 99.81 99.77 99.79 3,873,017 +0.01(+0.01%)
Jul 05, 2022 99.78 99.80 99.78 99.78 4,882,698 +0.01(+0.01%)
Jul 01, 2022 99.78 99.80 99.77 99.77 28,566,730 -0.00(-0.00%)
Jun 30, 2022 99.76 99.78 99.76 99.78 6,813,598 +0.03(+0.03%)
Jun 29, 2022 99.74 99.75 99.74 99.75 2,935,578 +0.02(+0.02%)
Jun 28, 2022 99.73 99.74 99.72 99.73 3,490,479 +0.05(+0.05%)
Jun 27, 2022 99.74 99.75 99.69 99.69 3,427,260 -0.05(-0.05%)
Jun 24, 2022 99.73 99.75 99.73 99.74 2,675,567 -0.01(-0.01%)
Jun 23, 2022 99.74 99.77 99.74 99.75 3,336,203 +0.01(+0.01%)
Jun 22, 2022 99.71 99.74 99.71 99.74 3,162,510 +0.04(+0.04%)
Jun 21, 2022 99.70 99.71 99.70 99.71 12,707,302 +0.01(+0.01%)
Jun 17, 2022 99.71 99.71 99.70 99.70 2,602,533 +0.00(+0.00%)
Jun 16, 2022 99.70 99.71 99.68 99.70 3,757,359 +0.00(+0.00%)
Jun 15, 2022 99.66 99.71 99.65 99.70 6,080,018 +0.05(+0.05%)
Jun 14, 2022 99.65 99.67 99.64 99.65 8,980,251 -0.05(-0.05%)
Jun 13, 2022 99.74 99.75 99.70 99.70 34,663,400 -0.08(-0.08%)
Jun 10, 2022 99.81 99.81 99.78 99.78 3,309,502 -0.05(-0.05%)
Jun 09, 2022 99.84 99.84 99.82 99.82 1,290,838 -0.01(-0.01%)
Jun 08, 2022 99.84 99.84 99.82 99.83 2,261,813 -0.01(-0.01%)
Jun 07, 2022 99.83 99.85 99.83 99.84 1,993,151 +0.00(+0.00%)
Jun 06, 2022 99.85 99.85 99.83 99.84 2,715,353 -0.02(-0.02%)
Jun 03, 2022 99.86 99.86 99.84 99.86 3,438,747 +0.02(+0.02%)
Jun 02, 2022 99.85 99.85 99.84 99.84 3,028,234 +0.00(+0.00%)
Jun 01, 2022 99.88 99.88 99.84 99.84 14,548,702 -0.01(-0.01%)
May 31, 2022 99.86 99.88 99.85 99.85 15,163,832 -0.03(-0.03%)
May 27, 2022 99.89 99.90 99.87 99.88 5,091,103 -0.01(-0.01%)
May 26, 2022 99.88 99.89 99.88 99.89 2,374,072 +0.01(+0.01%)
May 25, 2022 99.88 99.88 99.87 99.88 1,376,485 +0.00(+0.00%)
May 24, 2022 99.85 99.88 99.85 99.88 1,944,005 +0.04(+0.04%)
May 23, 2022 99.84 99.85 99.84 99.84 3,196,317 +0.00(+0.00%)
May 20, 2022 99.83 99.85 99.83 99.84 5,496,601 +0.00(+0.00%)
May 19, 2022 99.84 99.84 99.83 99.84 4,603,783 +0.01(+0.01%)
May 18, 2022 99.83 99.83 99.82 99.83 4,401,881 +0.00(+0.00%)
May 17, 2022 99.81 99.83 99.81 99.83 2,981,505 -0.01(-0.01%)
May 16, 2022 99.83 99.83 99.83 99.83 1,791,356 +0.00(+0.00%)
May 13, 2022 99.83 99.84 99.82 99.83 12,781,892 +0.01(+0.01%)
May 12, 2022 99.83 99.83 99.83 99.83 2,342,851 +0.02(+0.02%)
May 11, 2022 99.82 99.83 99.80 99.81 12,084,710 -0.02(-0.02%)
May 10, 2022 99.83 99.83 99.81 99.83 9,463,836 +0.00(+0.00%)
May 09, 2022 99.81 99.83 99.80 99.83 3,922,880 +0.02(+0.02%)
May 06, 2022 99.79 99.81 99.79 99.81 4,943,784 +0.03(+0.03%)
May 05, 2022 99.79 99.80 99.78 99.78 3,156,454 -0.02(-0.02%)
May 04, 2022 99.76 99.80 99.74 99.80 3,615,864 +0.05(+0.05%)
May 03, 2022 99.77 99.78 99.75 99.75 6,254,581 -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.