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 )

81.21 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 81.50 81.47 81.47 81.51 5,724,593 -0.05(-0.06%)
Mar 27, 2024 81.53 81.57 81.53 81.56 2,593,904 +0.09(+0.11%)
Mar 26, 2024 81.45 81.48 81.43 81.47 2,190,754 +0.02(+0.02%)
Mar 25, 2024 81.48 81.49 81.45 81.45 3,712,868 -0.04(-0.05%)
Mar 22, 2024 81.49 81.51 81.49 81.49 2,044,746 +0.06(+0.07%)
Mar 21, 2024 81.45 81.47 81.42 81.43 3,720,820 +0.00(+0.00%)
Mar 20, 2024 81.31 81.44 81.30 81.43 4,784,784 +0.13(+0.16%)
Mar 19, 2024 81.29 81.31 81.27 81.30 1,827,482 +0.07(+0.09%)
Mar 18, 2024 81.24 81.24 81.20 81.23 1,978,325 +0.01(+0.01%)
Mar 15, 2024 81.24 81.26 81.22 81.22 3,055,638 -0.05(-0.06%)
Mar 14, 2024 81.31 81.32 81.27 81.27 4,098,523 -0.07(-0.09%)
Mar 13, 2024 81.38 81.39 81.34 81.34 2,230,690 -0.04(-0.05%)
Mar 12, 2024 81.42 81.43 81.37 81.38 2,268,412 -0.08(-0.10%)
Mar 11, 2024 81.49 81.50 81.45 81.46 3,521,276 -0.07(-0.09%)
Mar 08, 2024 81.58 81.59 81.51 81.53 2,395,601 +0.04(+0.05%)
Mar 07, 2024 81.46 81.49 81.43 81.49 2,997,656 +0.10(+0.12%)
Mar 06, 2024 81.42 81.45 81.37 81.39 5,356,407 +0.02(+0.02%)
Mar 05, 2024 81.37 81.42 81.34 81.37 4,116,462 +0.06(+0.07%)
Mar 04, 2024 81.32 81.35 81.28 81.31 2,425,146 -0.08(-0.10%)
Mar 01, 2024 81.27 81.41 81.22 81.39 4,899,262 +0.16(+0.20%)
Feb 29, 2024 81.23 81.27 81.21 81.23 8,889,330 +0.05(+0.06%)
Feb 28, 2024 81.15 81.19 81.14 81.18 3,259,828 +0.08(+0.10%)
Feb 27, 2024 81.12 81.14 81.08 81.10 3,453,942 +0.00(+0.00%)
Feb 26, 2024 81.14 81.15 81.08 81.10 4,575,763 -0.06(-0.07%)
Feb 23, 2024 81.11 81.17 81.10 81.16 3,893,605 +0.04(+0.05%)
Feb 22, 2024 81.13 81.18 81.09 81.12 15,598,441 -0.01(-0.01%)
Feb 21, 2024 81.24 81.24 81.13 81.13 8,644,381 -0.07(-0.09%)
Feb 20, 2024 81.23 81.26 81.20 81.20 6,211,559 +0.05(+0.06%)
Feb 16, 2024 81.10 81.15 81.09 81.15 7,899,712 -0.10(-0.12%)
Feb 15, 2024 81.27 81.29 81.21 81.25 3,796,164 +0.08(+0.10%)
Feb 14, 2024 81.11 81.20 81.11 81.17 5,465,649 +0.12(+0.15%)
Feb 13, 2024 81.14 81.16 81.04 81.05 5,308,187 -0.26(-0.32%)
Feb 12, 2024 81.33 81.34 81.30 81.31 2,747,684 +0.01(+0.01%)
Feb 09, 2024 81.28 81.31 81.28 81.30 2,539,740 -0.03(-0.04%)
Feb 08, 2024 81.35 81.37 81.32 81.33 2,247,426 -0.02(-0.02%)
Feb 07, 2024 81.36 81.44 81.34 81.35 3,062,941 -0.03(-0.04%)
Feb 06, 2024 81.29 81.41 81.28 81.38 3,629,346 +0.13(+0.16%)
Feb 05, 2024 81.32 81.33 81.25 81.25 6,004,508 -0.16(-0.20%)
Feb 02, 2024 81.42 81.45 81.36 81.41 8,312,569 -0.26(-0.32%)
Feb 01, 2024 81.67 81.75 81.60 81.67 8,340,177 +0.12(+0.15%)
Jan 31, 2024 81.52 81.64 81.47 81.55 7,477,578 +0.15(+0.18%)
Jan 30, 2024 81.47 81.48 81.35 81.40 2,367,469 -0.05(-0.06%)
Jan 29, 2024 81.41 81.46 81.41 81.45 3,375,591 +0.08(+0.10%)
Jan 26, 2024 81.39 81.39 81.35 81.37 4,697,838 -0.05(-0.06%)
Jan 25, 2024 81.37 81.44 81.36 81.42 5,543,976 +0.15(+0.18%)
Jan 24, 2024 81.40 81.41 81.27 81.27 4,751,958 -0.04(-0.05%)
Jan 23, 2024 81.29 81.32 81.27 81.31 3,397,351 -0.01(-0.01%)
Jan 22, 2024 81.31 81.34 81.30 81.32 4,712,615 +0.04(+0.05%)
Jan 19, 2024 81.28 81.30 81.24 81.28 5,519,843 -0.06(-0.07%)
Jan 18, 2024 81.35 81.36 81.31 81.34 4,525,593 +0.04(+0.05%)
Jan 17, 2024 81.33 81.33 81.27 81.30 6,779,510 -0.16(-0.19%)
Jan 16, 2024 81.52 81.57 81.43 81.46 8,505,134 -0.13(-0.16%)
Jan 12, 2024 81.58 81.62 81.54 81.59 6,872,853 +0.17(+0.21%)
Jan 11, 2024 81.29 81.43 81.29 81.42 4,949,470 +0.19(+0.23%)
Jan 10, 2024 81.28 81.28 81.22 81.23 6,491,724 +0.00(+0.00%)
Jan 09, 2024 81.20 81.24 81.19 81.23 5,275,882 +0.02(+0.02%)
Jan 08, 2024 81.18 81.30 81.18 81.21 4,697,969 +0.07(+0.09%)
Jan 05, 2024 81.11 81.26 81.09 81.14 8,180,384 -0.02(-0.02%)
Jan 04, 2024 81.16 81.19 81.14 81.16 2,947,332 -0.05(-0.06%)
Jan 03, 2024 81.16 81.23 81.13 81.21 4,373,733 +0.02(+0.02%)
Jan 02, 2024 81.19 81.22 81.18 81.19 5,025,649 -0.10(-0.12%)
Dec 29, 2023 81.23 81.32 81.23 81.29 5,122,538 +0.04(+0.05%)
Dec 28, 2023 81.28 81.29 81.24 81.25 2,430,841 -0.01(-0.01%)
Dec 27, 2023 81.21 81.28 81.20 81.26 2,608,586 +0.10(+0.12%)
Dec 26, 2023 81.14 81.20 81.14 81.16 2,526,298 -0.04(-0.05%)
Dec 22, 2023 81.20 81.21 81.16 81.20 3,419,231 +0.03(+0.04%)
Dec 21, 2023 81.22 81.23 81.14 81.17 6,723,010 +0.08(+0.10%)
Dec 20, 2023 81.06 81.11 81.02 81.09 5,209,664 +0.11(+0.13%)
Dec 19, 2023 80.95 81.00 80.95 80.98 5,204,437 +0.03(+0.04%)
Dec 18, 2023 80.98 80.99 80.94 80.95 3,795,312 -0.01(-0.01%)
Dec 15, 2023 80.99 81.03 80.93 80.96 7,244,674 -0.09(-0.11%)
Dec 14, 2023 81.03 81.11 81.01 81.05 9,387,856 +0.14(+0.17%)
Dec 13, 2023 80.57 80.93 80.54 80.91 11,568,432 +0.40(+0.50%)
Dec 12, 2023 80.48 80.53 80.47 80.51 3,302,222 +0.01(+0.01%)
Dec 11, 2023 80.44 80.50 80.41 80.50 3,000,810 +0.02(+0.02%)
Dec 08, 2023 80.51 80.55 80.45 80.48 3,409,747 -0.18(-0.22%)
Dec 07, 2023 80.66 80.69 80.65 80.66 5,039,789 +0.06(+0.07%)
Dec 06, 2023 80.64 80.64 80.59 80.60 6,879,256 -0.02(-0.02%)
Dec 05, 2023 80.56 80.65 80.54 80.62 12,331,709 +0.10(+0.12%)
Dec 04, 2023 80.53 80.58 80.48 80.52 4,484,924 -0.12(-0.15%)
Dec 01, 2023 80.42 80.65 80.41 80.64 11,978,558 +0.23(+0.29%)
Nov 30, 2023 80.42 80.43 80.36 80.40 5,284,221 -0.05(-0.06%)
Nov 29, 2023 80.42 80.49 80.40 80.45 4,490,160 +0.16(+0.20%)
Nov 28, 2023 80.17 80.31 80.15 80.29 21,245,252 +0.15(+0.18%)
Nov 27, 2023 80.09 80.16 80.08 80.15 4,065,797 +0.10(+0.12%)
Nov 24, 2023 80.07 80.08 80.04 80.05 1,599,705 -0.06(-0.07%)
Nov 22, 2023 80.14 80.14 80.06 80.11 4,877,943 +0.01(+0.01%)
Nov 21, 2023 80.10 80.14 80.08 80.10 2,630,664 +0.05(+0.06%)
Nov 20, 2023 80.05 80.06 80.03 80.05 6,344,318 +0.01(+0.01%)
Nov 17, 2023 80.08 80.08 80.02 80.04 3,434,344 -0.06(-0.07%)
Nov 16, 2023 80.09 80.14 80.09 80.10 4,149,940 +0.14(+0.17%)
Nov 15, 2023 80.00 80.01 79.93 79.96 5,148,172 -0.15(-0.18%)
Nov 14, 2023 80.06 80.11 80.02 80.11 9,094,729 +0.32(+0.39%)
Nov 13, 2023 79.72 79.79 79.70 79.79 7,473,710 +0.03(+0.04%)
Nov 10, 2023 79.83 79.83 79.72 79.76 3,977,972 +0.02(+0.02%)
Nov 09, 2023 79.88 79.88 79.74 79.74 6,126,099 -0.12(-0.15%)
Nov 08, 2023 79.87 79.90 79.86 79.86 4,490,638 -0.02(-0.02%)
Nov 07, 2023 79.84 79.92 79.83 79.88 4,617,835 +0.06(+0.07%)
Nov 06, 2023 79.89 79.89 79.82 79.82 6,155,360 -0.15(-0.18%)
Nov 03, 2023 79.94 80.01 79.87 79.97 8,148,954 +0.22(+0.27%)
Nov 02, 2023 79.82 79.84 79.72 79.75 7,949,951 +0.01(+0.01%)
Nov 01, 2023 79.56 79.77 79.56 79.74 7,477,191 +0.18(+0.22%)
Oct 31, 2023 79.54 79.58 79.54 79.56 3,989,398 -0.03(-0.04%)
Oct 30, 2023 79.56 79.60 79.54 79.59 4,905,469 -0.03(-0.04%)
Oct 27, 2023 79.60 79.63 79.57 79.62 3,929,284 +0.05(+0.06%)
Oct 26, 2023 79.50 79.59 79.50 79.57 4,797,593 +0.16(+0.20%)
Oct 25, 2023 79.47 79.48 79.41 79.42 4,861,377 -0.09(-0.11%)
Oct 24, 2023 79.50 79.52 79.45 79.51 14,015,013 -0.02(-0.02%)
Oct 23, 2023 79.46 79.52 79.44 79.52 4,400,441 +0.05(+0.06%)
Oct 20, 2023 79.43 79.51 79.42 79.48 3,727,965 +0.13(+0.16%)
Oct 19, 2023 79.26 79.36 79.25 79.35 5,659,060 +0.11(+0.14%)
Oct 18, 2023 79.26 79.29 79.21 79.24 5,329,162 +0.00(+0.00%)
Oct 17, 2023 79.31 79.31 79.22 79.24 4,323,245 -0.18(-0.22%)
Oct 16, 2023 79.43 79.44 79.41 79.42 3,022,541 -0.05(-0.06%)
Oct 13, 2023 79.50 79.50 79.45 79.47 3,571,427 +0.05(+0.06%)
Oct 12, 2023 79.45 79.46 79.41 79.42 5,460,783 -0.10(-0.12%)
Oct 11, 2023 79.49 79.52 79.46 79.52 3,189,034 -0.02(-0.02%)
Oct 10, 2023 79.50 79.56 79.48 79.53 5,230,350 -0.05(-0.06%)
Oct 09, 2023 79.49 79.58 79.49 79.58 4,193,471 +0.24(+0.30%)
Oct 06, 2023 79.31 79.36 79.29 79.35 3,520,517 -0.07(-0.09%)
Oct 05, 2023 79.42 79.43 79.40 79.42 4,751,542 +0.08(+0.10%)
Oct 04, 2023 79.25 79.34 79.22 79.34 6,036,204 +0.18(+0.22%)
Oct 03, 2023 79.24 79.27 79.16 79.16 6,830,469 -0.06(-0.07%)
Oct 02, 2023 79.23 79.26 79.21 79.22 5,765,055 -0.08(-0.10%)
Sep 29, 2023 79.35 79.36 79.30 79.30 6,141,856 +0.01(+0.01%)
Sep 28, 2023 79.22 79.29 79.19 79.29 4,617,816 +0.14(+0.17%)
Sep 27, 2023 79.24 79.24 79.11 79.15 5,889,766 -0.06(-0.07%)
Sep 26, 2023 79.22 79.23 79.18 79.21 14,515,745 +0.01(+0.01%)
Sep 25, 2023 79.21 79.21 79.20 79.20 3,474,846 -0.03(-0.04%)
Sep 22, 2023 79.19 79.26 79.18 79.23 3,990,263 +0.08(+0.10%)
Sep 21, 2023 79.12 79.18 79.12 79.15 5,279,671 +0.04(+0.05%)
Sep 20, 2023 79.24 79.26 79.10 79.11 3,659,143 -0.05(-0.06%)
Sep 19, 2023 79.20 79.22 79.16 79.16 3,229,373 -0.06(-0.07%)
Sep 18, 2023 79.22 79.24 79.20 79.22 2,733,072 -0.01(-0.01%)
Sep 15, 2023 79.25 79.29 79.23 79.23 4,142,567 -0.04(-0.05%)
Sep 14, 2023 79.33 79.34 79.26 79.27 3,419,812 -0.02(-0.02%)
Sep 13, 2023 79.23 79.31 79.23 79.29 3,562,957 +0.07(+0.09%)
Sep 12, 2023 79.24 79.24 79.21 79.22 3,429,152 -0.04(-0.05%)
Sep 11, 2023 79.24 79.26 79.23 79.26 2,808,455 +0.02(+0.02%)
Sep 08, 2023 79.31 79.33 79.24 79.24 3,658,087 -0.04(-0.05%)
Sep 07, 2023 79.21 79.28 79.20 79.28 3,196,697 +0.15(+0.19%)
Sep 06, 2023 79.25 79.25 79.12 79.13 5,106,450 -0.09(-0.11%)
Sep 05, 2023 79.29 79.31 79.21 79.22 4,217,009 -0.10(-0.12%)
Sep 01, 2023 79.46 79.46 79.31 79.32 4,245,123 -0.04(-0.05%)
Aug 31, 2023 79.32 79.37 79.29 79.36 4,042,042 +0.08(+0.10%)
Aug 30, 2023 79.33 79.34 79.27 79.28 4,617,577 +0.00(+0.00%)
Aug 29, 2023 79.07 79.28 79.07 79.28 5,396,871 +0.18(+0.22%)
Aug 28, 2023 79.07 79.11 79.04 79.11 2,864,247 +0.05(+0.06%)
Aug 25, 2023 79.08 79.13 79.01 79.06 4,793,072 -0.05(-0.06%)
Aug 24, 2023 79.10 79.17 79.10 79.11 3,739,105 -0.05(-0.06%)
Aug 23, 2023 79.11 79.19 79.11 79.16 5,638,854 +0.15(+0.19%)
Aug 22, 2023 79.04 79.06 79.01 79.01 2,799,144 -0.04(-0.05%)
Aug 21, 2023 79.09 79.10 79.05 79.05 2,704,873 -0.09(-0.11%)
Aug 18, 2023 79.14 79.18 79.12 79.14 3,163,719 +0.03(+0.04%)
Aug 17, 2023 79.11 79.13 79.04 79.11 6,202,707 +0.09(+0.11%)
Aug 16, 2023 79.09 79.12 79.02 79.02 3,882,979 -0.04(-0.05%)
Aug 15, 2023 79.06 79.12 79.04 79.06 4,895,068 +0.03(+0.04%)
Aug 14, 2023 79.05 79.08 79.02 79.03 3,293,361 -0.07(-0.09%)
Aug 11, 2023 79.11 79.16 79.09 79.10 3,681,142 -0.08(-0.10%)
Aug 10, 2023 79.26 79.30 79.18 79.18 3,959,371 -0.04(-0.05%)
Aug 09, 2023 79.26 79.28 79.21 79.22 3,273,800 -0.05(-0.06%)
Aug 08, 2023 79.25 79.28 79.23 79.27 3,088,363 +0.04(+0.05%)
Aug 07, 2023 79.20 79.25 79.19 79.23 10,629,397 +0.03(+0.04%)
Aug 04, 2023 79.13 79.22 79.13 79.20 3,675,318 +0.16(+0.20%)
Aug 03, 2023 79.02 79.07 79.00 79.04 4,207,209 +0.03(+0.04%)
Aug 02, 2023 79.01 79.03 78.94 79.01 4,142,161 +0.04(+0.05%)
Aug 01, 2023 79.00 79.04 78.96 78.97 5,075,200 -0.07(-0.08%)
Jul 31, 2023 79.00 79.07 79.00 79.04 4,180,111 +0.02(+0.02%)
Jul 28, 2023 79.00 79.04 78.97 79.02 6,166,851 +0.11(+0.14%)
Jul 27, 2023 78.99 79.01 78.90 78.91 5,738,905 -0.12(-0.15%)
Jul 26, 2023 78.98 79.05 78.91 79.03 4,453,957 +0.08(+0.10%)
Jul 25, 2023 78.92 78.96 78.91 78.95 3,361,662 -0.01(-0.01%)
Jul 24, 2023 79.07 79.08 78.96 78.96 4,235,996 -0.10(-0.12%)
Jul 21, 2023 79.06 79.08 79.02 79.06 3,994,349 +0.01(+0.01%)
Jul 20, 2023 79.05 79.07 78.99 79.05 8,976,275 -0.10(-0.12%)
Jul 19, 2023 79.17 79.18 79.11 79.15 7,199,049 +0.03(+0.04%)
Jul 18, 2023 79.19 79.22 79.11 79.12 2,658,871 +0.00(+0.00%)
Jul 17, 2023 79.13 79.15 79.09 79.12 4,133,981 +0.03(+0.04%)
Jul 14, 2023 79.18 79.21 79.09 79.09 4,360,843 -0.20(-0.26%)
Jul 13, 2023 79.23 79.29 79.19 79.29 5,084,309 +0.22(+0.28%)
Jul 12, 2023 79.04 79.09 79.02 79.07 5,202,517 +0.23(+0.30%)
Jul 11, 2023 78.83 78.86 78.81 78.83 3,755,763 -0.01(-0.01%)
Jul 10, 2023 78.77 78.86 78.76 78.84 2,932,625 +0.12(+0.15%)
Jul 07, 2023 78.70 78.80 78.69 78.73 4,047,958 +0.09(+0.11%)
Jul 06, 2023 78.57 78.65 78.48 78.64 8,818,217 -0.05(-0.06%)
Jul 05, 2023 78.76 78.77 78.68 78.69 6,204,618 -0.02(-0.02%)
Jul 03, 2023 78.75 78.83 78.70 78.71 3,694,808 -0.09(-0.12%)
Jun 30, 2023 78.79 78.81 78.75 78.80 7,160,196 +0.03(+0.04%)
Jun 29, 2023 78.78 78.79 78.74 78.77 4,780,965 -0.19(-0.25%)
Jun 28, 2023 78.92 78.96 78.87 78.96 4,423,347 +0.09(+0.11%)
Jun 27, 2023 78.98 79.02 78.86 78.88 3,677,644 -0.12(-0.15%)
Jun 26, 2023 79.00 79.01 78.94 78.99 3,190,693 +0.06(+0.07%)
Jun 23, 2023 79.01 79.04 78.91 78.93 4,126,004 +0.07(+0.09%)
Jun 22, 2023 78.93 78.97 78.86 78.87 4,320,295 -0.09(-0.11%)
Jun 21, 2023 78.91 78.99 78.90 78.95 21,287,416 +0.00(+0.00%)
Jun 20, 2023 78.93 79.01 78.93 78.95 4,926,250 +0.03(+0.04%)
Jun 16, 2023 78.90 78.95 78.84 78.93 5,227,785 -0.11(-0.14%)
Jun 15, 2023 79.00 79.04 78.96 79.03 6,569,312 +0.17(+0.21%)
Jun 14, 2023 79.00 79.02 78.76 78.87 6,354,698 -0.05(-0.06%)
Jun 13, 2023 79.14 79.15 78.89 78.92 5,013,397 -0.15(-0.18%)
Jun 12, 2023 79.05 79.06 78.99 79.06 3,935,761 +0.07(+0.09%)
Jun 09, 2023 79.06 79.06 78.99 78.99 4,138,894 -0.15(-0.18%)
Jun 08, 2023 79.12 79.18 79.09 79.14 4,432,980 +0.13(+0.16%)
Jun 07, 2023 79.06 79.09 78.96 79.01 7,068,435 -0.06(-0.07%)
Jun 06, 2023 79.11 79.13 79.05 79.07 4,438,247 -0.04(-0.05%)
Jun 05, 2023 79.02 79.20 78.99 79.11 6,106,521 +0.02(+0.02%)
Jun 02, 2023 79.23 79.24 79.05 79.09 9,739,457 -0.22(-0.28%)
Jun 01, 2023 79.26 79.34 79.25 79.31 5,267,560 +0.12(+0.16%)
May 31, 2023 79.15 79.23 79.10 79.19 7,457,715 +0.08(+0.10%)
May 30, 2023 78.99 79.12 78.96 79.11 4,581,450 +0.16(+0.20%)
May 26, 2023 78.93 78.97 78.85 78.96 3,845,895 -0.02(-0.02%)
May 25, 2023 79.08 79.13 78.97 78.98 7,790,023 -0.17(-0.22%)
May 24, 2023 79.26 79.27 79.13 79.15 5,942,525 -0.10(-0.12%)
May 23, 2023 79.21 79.28 79.17 79.25 9,245,836 -0.01(-0.01%)
May 22, 2023 79.31 79.36 79.24 79.26 4,149,736 -0.03(-0.04%)
May 19, 2023 79.29 79.44 79.23 79.29 5,827,970 -0.06(-0.07%)
May 18, 2023 79.39 79.42 79.33 79.35 4,523,247 -0.15(-0.18%)
May 17, 2023 79.56 79.57 79.45 79.49 4,806,673 -0.09(-0.11%)
May 16, 2023 79.62 79.64 79.52 79.58 7,122,394 -0.10(-0.12%)
May 15, 2023 79.67 79.68 79.65 79.68 3,718,076 +0.01(+0.01%)
May 12, 2023 79.78 79.80 79.66 79.67 8,906,794 -0.14(-0.17%)
May 11, 2023 79.91 79.92 79.78 79.80 8,113,800 +0.05(+0.06%)
May 10, 2023 79.68 79.80 79.66 79.75 5,086,875 +0.19(+0.24%)
May 09, 2023 79.58 79.59 79.52 79.56 4,620,112 -0.02(-0.02%)
May 08, 2023 79.60 79.67 79.58 79.58 3,265,308 -0.13(-0.16%)
May 05, 2023 79.76 79.77 79.66 79.70 3,481,283 -0.19(-0.24%)
May 04, 2023 79.77 80.08 79.77 79.90 8,896,094 +0.13(+0.16%)
May 03, 2023 79.64 79.78 79.61 79.77 4,712,425 +0.19(+0.24%)
May 02, 2023 79.35 79.64 79.34 79.58 5,562,980 +0.26(+0.33%)
May 01, 2023 79.40 79.40 79.31 79.32 3,444,728 -0.17(-0.22%)
Apr 28, 2023 79.47 79.49 79.41 79.49 4,471,654 +0.09(+0.11%)
Apr 27, 2023 79.46 79.48 79.36 79.40 3,569,061 -0.15(-0.19%)
Apr 26, 2023 79.65 79.66 79.50 79.56 4,966,796 -0.10(-0.12%)
Apr 25, 2023 79.49 79.68 79.48 79.65 3,486,744 +0.31(+0.39%)
Apr 24, 2023 79.31 79.36 79.31 79.34 1,970,517 +0.09(+0.11%)
Apr 21, 2023 79.38 79.39 79.25 79.26 3,461,650 -0.05(-0.06%)
Apr 20, 2023 79.28 79.32 79.26 79.31 4,747,857 +0.19(+0.24%)
Apr 19, 2023 79.15 79.17 79.10 79.11 6,123,671 -0.07(-0.09%)
Apr 18, 2023 79.20 79.26 79.16 79.18 3,694,265 -0.02(-0.02%)
Apr 17, 2023 79.25 79.26 79.17 79.20 3,404,737 -0.12(-0.15%)
Apr 14, 2023 79.36 79.36 79.27 79.32 3,267,965 -0.18(-0.23%)
Apr 13, 2023 79.56 79.61 79.48 79.50 3,464,082 +0.05(+0.06%)
Apr 12, 2023 79.49 79.50 79.39 79.45 6,297,423 +0.09(+0.11%)
Apr 11, 2023 79.41 79.41 79.30 79.36 2,816,561 -0.01(-0.01%)
Apr 10, 2023 79.41 79.43 79.36 79.37 3,827,412 -0.28(-0.35%)
Apr 06, 2023 79.69 79.74 79.64 79.65 4,824,700 -0.03(-0.04%)
Apr 05, 2023 79.74 79.91 79.67 79.68 7,790,551 +0.11(+0.13%)
Apr 04, 2023 79.32 79.61 79.32 79.58 5,071,426 +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.