Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 80.44 80.42 80.41 80.45 5,799,907 -0.05(-0.06%)
Mar 27, 2024 80.47 80.52 80.47 80.50 2,628,030 +0.09(+0.11%)
Mar 26, 2024 80.39 80.42 80.37 80.41 2,219,576 +0.02(+0.02%)
Mar 25, 2024 80.42 80.43 80.39 80.39 3,761,715 -0.04(-0.05%)
Mar 22, 2024 80.43 80.45 80.43 80.43 2,071,647 +0.06(+0.07%)
Mar 21, 2024 80.39 80.41 80.36 80.37 3,769,772 +0.00(+0.00%)
Mar 20, 2024 80.25 80.38 80.24 80.37 4,847,733 +0.13(+0.16%)
Mar 19, 2024 80.23 80.25 80.22 80.24 1,851,525 +0.07(+0.09%)
Mar 18, 2024 80.19 80.19 80.15 80.18 2,004,352 +0.01(+0.01%)
Mar 15, 2024 80.19 80.21 80.17 80.17 3,095,839 -0.05(-0.06%)
Mar 14, 2024 80.25 80.26 80.22 80.22 4,152,444 -0.07(-0.09%)
Mar 13, 2024 80.32 80.33 80.28 80.28 2,260,037 -0.04(-0.05%)
Mar 12, 2024 80.36 80.37 80.31 80.32 2,298,255 -0.08(-0.10%)
Mar 11, 2024 80.43 80.44 80.39 80.40 3,567,603 -0.07(-0.09%)
Mar 08, 2024 80.52 80.53 80.45 80.47 2,427,118 +0.04(+0.05%)
Mar 07, 2024 80.40 80.43 80.37 80.43 3,037,093 +0.10(+0.12%)
Mar 06, 2024 80.36 80.40 80.31 80.33 5,426,876 +0.02(+0.02%)
Mar 05, 2024 80.31 80.37 80.28 80.31 4,170,619 +0.06(+0.07%)
Mar 04, 2024 80.26 80.29 80.22 80.25 2,457,052 -0.08(-0.10%)
Mar 01, 2024 80.22 80.35 80.17 80.33 4,963,717 +0.16(+0.20%)
Feb 29, 2024 80.18 80.21 80.16 80.18 9,006,228 +0.05(+0.06%)
Feb 28, 2024 80.10 80.14 80.09 80.13 3,302,697 +0.08(+0.10%)
Feb 27, 2024 80.07 80.09 80.03 80.05 3,499,362 +0.00(+0.00%)
Feb 26, 2024 80.09 80.10 80.03 80.05 4,635,936 -0.06(-0.07%)
Feb 23, 2024 80.06 80.12 80.05 80.11 3,944,807 +0.04(+0.05%)
Feb 22, 2024 80.08 80.13 80.04 80.07 15,803,567 -0.01(-0.01%)
Feb 21, 2024 80.19 80.19 80.08 80.08 8,758,059 -0.07(-0.09%)
Feb 20, 2024 80.18 80.21 80.15 80.15 6,293,244 +0.05(+0.06%)
Feb 16, 2024 80.05 80.10 80.04 80.10 8,003,596 -0.10(-0.12%)
Feb 15, 2024 80.21 80.23 80.16 80.20 3,846,085 +0.08(+0.10%)
Feb 14, 2024 80.06 80.15 80.05 80.12 5,537,525 +0.12(+0.15%)
Feb 13, 2024 80.09 80.11 79.99 80.00 5,377,992 -0.25(-0.32%)
Feb 12, 2024 80.27 80.28 80.24 80.25 2,783,817 +0.01(+0.01%)
Feb 09, 2024 80.22 80.25 80.22 80.24 2,573,138 -0.03(-0.04%)
Feb 08, 2024 80.29 80.31 80.26 80.27 2,276,980 -0.02(-0.02%)
Feb 07, 2024 80.30 80.38 80.29 80.29 3,103,220 -0.03(-0.04%)
Feb 06, 2024 80.23 80.35 80.23 80.32 3,677,073 +0.13(+0.16%)
Feb 05, 2024 80.26 80.27 80.20 80.20 6,083,470 -0.16(-0.20%)
Feb 02, 2024 80.36 80.40 80.30 80.35 8,421,883 -0.26(-0.32%)
Feb 01, 2024 80.61 80.69 80.54 80.61 8,449,854 +0.12(+0.15%)
Jan 31, 2024 80.46 80.58 80.41 80.49 7,575,901 +0.15(+0.18%)
Jan 30, 2024 80.41 80.42 80.29 80.34 2,398,599 -0.05(-0.06%)
Jan 29, 2024 80.35 80.40 80.35 80.39 3,419,977 +0.08(+0.10%)
Jan 26, 2024 80.33 80.33 80.29 80.31 4,759,610 -0.05(-0.06%)
Jan 25, 2024 80.31 80.38 80.30 80.36 5,616,874 +0.15(+0.18%)
Jan 24, 2024 80.34 80.35 80.21 80.21 4,814,442 -0.04(-0.05%)
Jan 23, 2024 80.23 80.26 80.21 80.25 3,442,023 -0.01(-0.01%)
Jan 22, 2024 80.25 80.28 80.24 80.26 4,774,582 +0.04(+0.05%)
Jan 19, 2024 80.22 80.25 80.19 80.22 5,592,423 -0.06(-0.07%)
Jan 18, 2024 80.29 80.30 80.25 80.28 4,585,100 +0.04(+0.05%)
Jan 17, 2024 80.27 80.27 80.21 80.24 6,868,654 -0.16(-0.19%)
Jan 16, 2024 80.46 80.51 80.37 80.40 8,616,968 -0.13(-0.16%)
Jan 12, 2024 80.52 80.56 80.48 80.53 6,963,225 +0.17(+0.21%)
Jan 11, 2024 80.23 80.37 80.23 80.36 5,014,550 +0.19(+0.23%)
Jan 10, 2024 80.22 80.22 80.16 80.17 6,577,084 +0.00(+0.00%)
Jan 09, 2024 80.15 80.18 80.14 80.17 5,345,254 +0.02(+0.02%)
Jan 08, 2024 80.13 80.24 80.13 80.16 4,759,743 +0.07(+0.09%)
Jan 05, 2024 80.06 80.21 80.04 80.09 8,287,948 -0.02(-0.02%)
Jan 04, 2024 80.11 80.14 80.09 80.11 2,986,087 -0.05(-0.06%)
Jan 03, 2024 80.11 80.18 80.08 80.16 4,431,244 +0.02(+0.02%)
Jan 02, 2024 80.14 80.16 80.13 80.14 5,091,731 -0.10(-0.12%)
Dec 29, 2023 80.17 80.26 80.17 80.23 5,189,895 +0.04(+0.05%)
Dec 28, 2023 80.22 80.23 80.18 80.19 2,462,804 -0.01(-0.01%)
Dec 27, 2023 80.16 80.22 80.15 80.20 2,642,886 +0.10(+0.12%)
Dec 26, 2023 80.09 80.15 80.09 80.11 2,559,516 -0.04(-0.05%)
Dec 22, 2023 80.15 80.16 80.11 80.15 3,464,191 +0.03(+0.04%)
Dec 21, 2023 80.16 80.17 80.09 80.12 6,811,411 +0.08(+0.10%)
Dec 20, 2023 80.01 80.06 79.97 80.04 5,278,166 +0.11(+0.13%)
Dec 19, 2023 79.90 79.95 79.90 79.93 5,272,870 +0.03(+0.04%)
Dec 18, 2023 79.93 79.94 79.89 79.90 3,845,217 -0.01(-0.01%)
Dec 15, 2023 79.94 79.98 79.88 79.91 7,339,935 -0.09(-0.11%)
Dec 14, 2023 79.98 80.06 79.96 80.00 9,511,297 +0.14(+0.17%)
Dec 13, 2023 79.52 79.88 79.49 79.86 11,720,582 +0.40(+0.50%)
Dec 12, 2023 79.43 79.48 79.42 79.46 3,345,653 +0.01(+0.01%)
Dec 11, 2023 79.39 79.45 79.36 79.45 3,040,277 +0.02(+0.02%)
Dec 08, 2023 79.46 79.51 79.40 79.43 3,454,592 -0.18(-0.22%)
Dec 07, 2023 79.61 79.64 79.60 79.61 5,106,074 +0.06(+0.07%)
Dec 06, 2023 79.59 79.59 79.54 79.55 6,969,733 -0.02(-0.02%)
Dec 05, 2023 79.51 79.60 79.49 79.57 12,493,898 +0.10(+0.12%)
Dec 04, 2023 79.48 79.53 79.43 79.47 4,543,911 -0.12(-0.15%)
Dec 01, 2023 79.37 79.60 79.36 79.59 12,136,103 +0.23(+0.29%)
Nov 30, 2023 79.38 79.39 79.32 79.36 5,353,720 -0.05(-0.06%)
Nov 29, 2023 79.38 79.45 79.36 79.41 4,549,216 +0.16(+0.20%)
Nov 28, 2023 79.12 79.27 79.11 79.25 21,524,676 +0.15(+0.18%)
Nov 27, 2023 79.05 79.11 79.04 79.11 4,119,272 +0.10(+0.12%)
Nov 24, 2023 79.03 79.04 79.00 79.01 1,620,745 -0.06(-0.07%)
Nov 22, 2023 79.10 79.10 79.02 79.07 4,942,099 +0.01(+0.01%)
Nov 21, 2023 79.06 79.10 79.04 79.06 2,665,263 +0.05(+0.06%)
Nov 20, 2023 79.01 79.02 78.99 79.01 6,427,760 +0.01(+0.01%)
Nov 17, 2023 79.04 79.04 78.98 79.00 3,479,514 -0.06(-0.07%)
Nov 16, 2023 79.05 79.10 79.05 79.06 4,204,521 +0.14(+0.17%)
Nov 15, 2023 78.96 78.97 78.89 78.92 5,215,882 -0.15(-0.18%)
Nov 14, 2023 79.02 79.07 78.98 79.07 9,214,345 +0.31(+0.39%)
Nov 13, 2023 78.69 78.76 78.67 78.76 7,572,006 +0.03(+0.04%)
Nov 10, 2023 78.79 78.79 78.69 78.73 4,030,292 +0.02(+0.02%)
Nov 09, 2023 78.84 78.85 78.71 78.71 6,206,671 -0.12(-0.15%)
Nov 08, 2023 78.83 78.86 78.82 78.82 4,549,700 -0.02(-0.02%)
Nov 07, 2023 78.80 78.88 78.79 78.84 4,678,570 +0.06(+0.07%)
Nov 06, 2023 78.85 78.85 78.78 78.78 6,236,317 -0.15(-0.18%)
Nov 03, 2023 78.90 78.97 78.83 78.93 8,256,132 +0.21(+0.27%)
Nov 02, 2023 78.78 78.80 78.69 78.72 8,054,511 +0.01(+0.01%)
Nov 01, 2023 78.53 78.74 78.53 78.71 7,575,533 +0.18(+0.22%)
Oct 31, 2023 78.51 78.55 78.51 78.53 4,041,850 -0.03(-0.04%)
Oct 30, 2023 78.53 78.57 78.51 78.56 4,969,965 -0.03(-0.04%)
Oct 27, 2023 78.57 78.60 78.54 78.59 3,980,946 +0.05(+0.06%)
Oct 26, 2023 78.46 78.56 78.46 78.54 4,860,672 +0.16(+0.20%)
Oct 25, 2023 78.43 78.44 78.38 78.39 4,925,294 -0.09(-0.11%)
Oct 24, 2023 78.46 78.49 78.42 78.47 14,199,281 -0.02(-0.02%)
Oct 23, 2023 78.42 78.49 78.41 78.49 4,458,298 +0.05(+0.06%)
Oct 20, 2023 78.40 78.47 78.39 78.44 3,776,980 +0.13(+0.16%)
Oct 19, 2023 78.23 78.33 78.22 78.32 5,733,465 +0.11(+0.14%)
Oct 18, 2023 78.23 78.26 78.18 78.21 5,399,229 +0.00(+0.00%)
Oct 17, 2023 78.28 78.28 78.19 78.21 4,380,087 -0.17(-0.22%)
Oct 16, 2023 78.40 78.41 78.38 78.39 3,062,281 -0.05(-0.06%)
Oct 13, 2023 78.46 78.46 78.42 78.43 3,618,384 +0.05(+0.06%)
Oct 12, 2023 78.42 78.42 78.38 78.39 5,532,581 -0.10(-0.12%)
Oct 11, 2023 78.45 78.48 78.42 78.48 3,230,963 -0.02(-0.02%)
Oct 10, 2023 78.46 78.53 78.44 78.50 5,299,119 -0.05(-0.06%)
Oct 09, 2023 78.45 78.55 78.45 78.55 4,248,606 +0.23(+0.30%)
Oct 06, 2023 78.28 78.33 78.26 78.32 3,566,804 -0.07(-0.09%)
Oct 05, 2023 78.39 78.40 78.37 78.39 4,814,015 +0.08(+0.10%)
Oct 04, 2023 78.23 78.31 78.19 78.31 6,115,568 +0.17(+0.22%)
Oct 03, 2023 78.21 78.24 78.13 78.13 6,920,275 -0.06(-0.07%)
Oct 02, 2023 78.20 78.23 78.18 78.19 5,840,853 -0.08(-0.10%)
Sep 29, 2023 78.32 78.33 78.27 78.27 6,222,604 +0.01(+0.01%)
Sep 28, 2023 78.19 78.26 78.16 78.26 4,678,527 +0.14(+0.17%)
Sep 27, 2023 78.21 78.21 78.09 78.13 5,967,200 -0.06(-0.07%)
Sep 26, 2023 78.19 78.20 78.15 78.18 14,706,586 +0.01(+0.01%)
Sep 25, 2023 78.18 78.18 78.17 78.17 3,520,531 -0.03(-0.04%)
Sep 22, 2023 78.16 78.23 78.15 78.20 4,042,724 +0.08(+0.10%)
Sep 21, 2023 78.10 78.15 78.10 78.13 5,349,083 +0.04(+0.05%)
Sep 20, 2023 78.21 78.23 78.08 78.09 3,707,250 -0.05(-0.06%)
Sep 19, 2023 78.17 78.19 78.14 78.14 3,271,830 -0.06(-0.07%)
Sep 18, 2023 78.19 78.21 78.17 78.19 2,769,004 -0.01(-0.01%)
Sep 15, 2023 78.22 78.26 78.20 78.20 4,197,030 -0.04(-0.05%)
Sep 14, 2023 78.30 78.31 78.23 78.24 3,464,773 -0.02(-0.02%)
Sep 13, 2023 78.20 78.28 78.20 78.26 3,609,799 +0.07(+0.09%)
Sep 12, 2023 78.21 78.21 78.18 78.19 3,474,235 -0.04(-0.05%)
Sep 11, 2023 78.21 78.23 78.20 78.23 2,845,378 +0.02(+0.02%)
Sep 08, 2023 78.28 78.30 78.21 78.21 3,706,180 -0.04(-0.05%)
Sep 07, 2023 78.18 78.25 78.17 78.25 3,238,724 +0.14(+0.19%)
Sep 06, 2023 78.22 78.22 78.10 78.11 5,173,585 -0.09(-0.11%)
Sep 05, 2023 78.26 78.28 78.18 78.19 4,272,450 -0.10(-0.12%)
Sep 01, 2023 78.43 78.43 78.28 78.29 4,300,935 -0.04(-0.05%)
Aug 31, 2023 78.29 78.34 78.27 78.33 4,095,194 +0.08(+0.10%)
Aug 30, 2023 78.30 78.31 78.25 78.26 4,678,296 +0.00(+0.00%)
Aug 29, 2023 78.04 78.26 78.04 78.26 5,467,838 +0.17(+0.22%)
Aug 28, 2023 78.04 78.08 78.01 78.08 2,901,911 +0.05(+0.06%)
Aug 25, 2023 78.05 78.10 77.99 78.03 4,856,099 -0.05(-0.06%)
Aug 24, 2023 78.07 78.14 78.07 78.08 3,788,273 -0.05(-0.06%)
Aug 23, 2023 78.08 78.16 78.08 78.13 5,713,003 +0.14(+0.19%)
Aug 22, 2023 78.01 78.03 77.99 77.99 2,835,951 -0.04(-0.05%)
Aug 21, 2023 78.06 78.07 78.02 78.02 2,740,441 -0.09(-0.11%)
Aug 18, 2023 78.11 78.15 78.09 78.11 3,205,321 +0.03(+0.04%)
Aug 17, 2023 78.08 78.10 78.01 78.08 6,284,271 +0.09(+0.11%)
Aug 16, 2023 78.06 78.09 78.00 78.00 3,934,038 -0.04(-0.05%)
Aug 15, 2023 78.03 78.10 78.01 78.03 4,959,436 +0.03(+0.04%)
Aug 14, 2023 78.02 78.05 78.00 78.00 3,336,667 -0.07(-0.09%)
Aug 11, 2023 78.08 78.13 78.07 78.07 3,729,547 -0.08(-0.10%)
Aug 10, 2023 78.23 78.27 78.15 78.15 4,011,435 -0.04(-0.05%)
Aug 09, 2023 78.23 78.26 78.18 78.19 3,316,849 -0.05(-0.06%)
Aug 08, 2023 78.22 78.26 78.20 78.24 3,128,974 +0.04(+0.05%)
Aug 07, 2023 78.17 78.22 78.16 78.20 10,769,169 +0.03(+0.04%)
Aug 04, 2023 78.10 78.19 78.10 78.17 3,723,647 +0.15(+0.20%)
Aug 03, 2023 77.99 78.04 77.97 78.01 4,262,532 +0.03(+0.04%)
Aug 02, 2023 77.99 78.00 77.92 77.99 4,196,629 +0.04(+0.05%)
Aug 01, 2023 77.98 78.01 77.94 77.95 5,141,937 -0.07(-0.08%)
Jul 31, 2023 77.97 78.04 77.97 78.01 4,235,087 +0.02(+0.02%)
Jul 28, 2023 77.97 78.01 77.95 77.99 6,247,955 +0.11(+0.14%)
Jul 27, 2023 77.96 77.98 77.88 77.89 5,814,381 -0.12(-0.15%)
Jul 26, 2023 77.95 78.03 77.89 78.00 4,512,534 +0.08(+0.10%)
Jul 25, 2023 77.90 77.94 77.89 77.93 3,405,873 -0.01(-0.01%)
Jul 24, 2023 78.04 78.06 77.94 77.94 4,291,707 -0.10(-0.12%)
Jul 21, 2023 78.03 78.05 77.99 78.03 4,046,881 +0.01(+0.01%)
Jul 20, 2023 78.02 78.04 77.96 78.02 9,094,328 -0.10(-0.12%)
Jul 19, 2023 78.14 78.16 78.08 78.12 7,293,728 +0.03(+0.04%)
Jul 18, 2023 78.17 78.20 78.08 78.09 2,693,840 +0.00(+0.00%)
Jul 17, 2023 78.10 78.12 78.06 78.09 4,188,349 +0.03(+0.04%)
Jul 14, 2023 78.16 78.19 78.06 78.06 4,418,195 -0.20(-0.26%)
Jul 13, 2023 78.20 78.26 78.17 78.26 5,151,176 +0.22(+0.28%)
Jul 12, 2023 78.01 78.07 77.99 78.04 5,270,939 +0.23(+0.30%)
Jul 11, 2023 77.81 77.84 77.79 77.81 3,805,157 -0.01(-0.01%)
Jul 10, 2023 77.74 77.84 77.73 77.82 2,971,194 +0.12(+0.15%)
Jul 07, 2023 77.68 77.77 77.67 77.70 4,101,196 +0.09(+0.11%)
Jul 06, 2023 77.55 77.63 77.46 77.62 8,934,191 -0.05(-0.06%)
Jul 05, 2023 77.73 77.74 77.66 77.67 6,286,219 -0.02(-0.02%)
Jul 03, 2023 77.72 77.81 77.68 77.69 3,743,401 -0.09(-0.12%)
Jun 30, 2023 77.77 77.79 77.72 77.78 7,254,362 +0.03(+0.04%)
Jun 29, 2023 77.76 77.77 77.71 77.75 4,843,841 -0.19(-0.25%)
Jun 28, 2023 77.89 77.94 77.84 77.94 4,481,520 +0.09(+0.11%)
Jun 27, 2023 77.96 78.00 77.83 77.85 3,726,009 -0.12(-0.15%)
Jun 26, 2023 77.97 77.99 77.92 77.97 3,232,655 +0.06(+0.07%)
Jun 23, 2023 77.99 78.02 77.88 77.91 4,180,266 +0.07(+0.09%)
Jun 22, 2023 77.91 77.95 77.83 77.84 4,377,113 -0.09(-0.11%)
Jun 21, 2023 77.88 77.97 77.87 77.93 21,567,374 +0.00(+0.00%)
Jun 20, 2023 77.91 77.99 77.91 77.93 4,991,036 +0.03(+0.04%)
Jun 16, 2023 77.87 77.93 77.81 77.90 5,296,537 -0.11(-0.14%)
Jun 15, 2023 77.98 78.02 77.94 78.01 6,655,707 +0.16(+0.21%)
Jun 14, 2023 77.98 78.00 77.74 77.84 6,438,270 -0.05(-0.06%)
Jun 13, 2023 78.11 78.12 77.86 77.89 5,079,329 -0.14(-0.18%)
Jun 12, 2023 78.03 78.03 77.97 78.03 3,987,521 +0.07(+0.09%)
Jun 09, 2023 78.03 78.03 77.97 77.97 4,193,326 -0.14(-0.18%)
Jun 08, 2023 78.09 78.15 78.06 78.11 4,491,279 +0.12(+0.16%)
Jun 07, 2023 78.03 78.06 77.94 77.99 7,161,394 -0.06(-0.07%)
Jun 06, 2023 78.08 78.10 78.02 78.04 4,496,616 -0.04(-0.05%)
Jun 05, 2023 78.00 78.17 77.97 78.08 6,186,830 +0.02(+0.02%)
Jun 02, 2023 78.20 78.21 78.03 78.06 9,867,543 -0.22(-0.28%)
Jun 01, 2023 78.23 78.31 78.22 78.28 5,336,836 +0.12(+0.16%)
May 31, 2023 78.12 78.20 78.08 78.16 7,555,790 +0.08(+0.10%)
May 30, 2023 77.96 78.10 77.93 78.09 4,641,700 +0.15(+0.20%)
May 26, 2023 77.90 77.94 77.83 77.93 3,896,471 -0.02(-0.02%)
May 25, 2023 78.06 78.11 77.94 77.95 7,892,467 -0.17(-0.22%)
May 24, 2023 78.23 78.24 78.11 78.12 6,020,673 -0.10(-0.12%)
May 23, 2023 78.18 78.25 78.14 78.22 9,367,425 -0.01(-0.01%)
May 22, 2023 78.28 78.33 78.21 78.23 4,204,308 -0.03(-0.04%)
May 19, 2023 78.26 78.41 78.20 78.26 5,904,612 -0.06(-0.07%)
May 18, 2023 78.36 78.39 78.30 78.32 4,582,731 -0.14(-0.18%)
May 17, 2023 78.53 78.54 78.42 78.46 4,869,884 -0.09(-0.11%)
May 16, 2023 78.58 78.60 78.49 78.55 7,216,059 -0.10(-0.12%)
May 15, 2023 78.63 78.65 78.61 78.64 3,766,972 +0.01(+0.01%)
May 12, 2023 78.75 78.77 78.62 78.63 9,023,925 -0.13(-0.17%)
May 11, 2023 78.87 78.88 78.75 78.77 8,220,503 +0.05(+0.06%)
May 10, 2023 78.64 78.77 78.62 78.72 5,153,771 +0.19(+0.24%)
May 09, 2023 78.55 78.55 78.49 78.53 4,680,869 -0.02(-0.02%)
May 08, 2023 78.56 78.63 78.55 78.55 3,308,250 -0.12(-0.16%)
May 05, 2023 78.73 78.74 78.63 78.67 3,527,064 -0.19(-0.24%)
May 04, 2023 78.74 79.04 78.73 78.86 9,013,084 +0.12(+0.16%)
May 03, 2023 78.60 78.74 78.57 78.74 4,774,397 +0.19(+0.24%)
May 02, 2023 78.32 78.60 78.31 78.55 5,636,137 +0.26(+0.33%)
May 01, 2023 78.37 78.37 78.28 78.29 3,490,029 -0.17(-0.22%)
Apr 28, 2023 78.44 78.46 78.38 78.46 4,530,450 +0.09(+0.11%)
Apr 27, 2023 78.43 78.45 78.33 78.37 3,615,989 -0.15(-0.19%)
Apr 26, 2023 78.62 78.63 78.47 78.53 5,032,103 -0.10(-0.12%)
Apr 25, 2023 78.46 78.65 78.45 78.62 3,532,590 +0.31(+0.39%)
Apr 24, 2023 78.28 78.33 78.28 78.31 1,996,427 +0.09(+0.11%)
Apr 21, 2023 78.35 78.36 78.22 78.23 3,507,166 -0.05(-0.06%)
Apr 20, 2023 78.25 78.29 78.23 78.28 4,810,285 +0.19(+0.24%)
Apr 19, 2023 78.12 78.14 78.08 78.09 6,204,189 -0.07(-0.09%)
Apr 18, 2023 78.17 78.23 78.13 78.15 3,742,840 -0.02(-0.02%)
Apr 17, 2023 78.22 78.23 78.14 78.17 3,449,505 -0.11(-0.15%)
Apr 14, 2023 78.33 78.33 78.24 78.29 3,310,934 -0.18(-0.23%)
Apr 13, 2023 78.53 78.57 78.45 78.47 3,509,631 +0.05(+0.06%)
Apr 12, 2023 78.46 78.47 78.36 78.42 6,380,226 +0.09(+0.11%)
Apr 11, 2023 78.38 78.38 78.27 78.33 2,853,595 -0.01(-0.01%)
Apr 10, 2023 78.38 78.40 78.33 78.34 3,877,737 -0.28(-0.35%)
Apr 06, 2023 78.66 78.71 78.60 78.62 4,888,138 -0.03(-0.04%)
Apr 05, 2023 78.71 78.87 78.64 78.65 7,892,987 +0.10(+0.13%)
Apr 04, 2023 78.29 78.57 78.29 78.54 5,138,109 +0.18(+0.23%)
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.