Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pimco Active Bond TR ETF (NY: BOND )

90.11 -0.39 (-0.43%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 (%)
Sep 30, 2021 100.20 100.28 100.16 100.21 388,585 -0.05(-0.05%)
Sep 29, 2021 100.24 100.35 100.16 100.26 286,973 +0.14(+0.14%)
Sep 28, 2021 100.34 100.36 100.09 100.12 255,951 -0.40(-0.40%)
Sep 27, 2021 100.56 100.62 100.52 100.52 136,761 -0.08(-0.08%)
Sep 24, 2021 100.89 100.89 100.57 100.60 157,576 -0.29(-0.29%)
Sep 23, 2021 101.14 101.15 100.89 100.89 125,116 -0.39(-0.39%)
Sep 22, 2021 101.36 101.36 101.17 101.28 139,157 -0.02(-0.02%)
Sep 21, 2021 101.23 101.31 101.17 101.29 180,699 +0.11(+0.11%)
Sep 20, 2021 101.04 101.26 101.04 101.19 148,105 +0.19(+0.19%)
Sep 17, 2021 101.08 101.08 100.93 101.00 187,351 -0.14(-0.14%)
Sep 16, 2021 101.16 101.47 101.07 101.14 139,140 -0.22(-0.22%)
Sep 15, 2021 101.39 101.47 101.23 101.36 190,901 +0.04(+0.04%)
Sep 14, 2021 101.19 101.39 101.16 101.32 150,352 +0.14(+0.14%)
Sep 13, 2021 101.09 101.18 101.08 101.18 111,794 +0.10(+0.10%)
Sep 10, 2021 101.08 101.12 100.97 101.08 115,768 -0.05(-0.05%)
Sep 09, 2021 100.91 101.15 100.90 101.13 138,392 +0.14(+0.13%)
Sep 08, 2021 100.94 101.02 100.81 101.00 174,221 +0.20(+0.20%)
Sep 07, 2021 100.96 100.96 100.80 100.80 148,513 -0.25(-0.25%)
Sep 03, 2021 101.04 101.10 100.99 101.05 118,803 -0.14(-0.13%)
Sep 02, 2021 101.08 101.19 100.98 101.19 149,112 +0.18(+0.18%)
Sep 01, 2021 101.09 101.16 100.98 101.00 140,239 +0.00(+0.00%)
Aug 31, 2021 101.08 101.20 100.98 101.00 133,503 -0.12(-0.12%)
Aug 30, 2021 100.93 101.13 100.93 101.12 141,959 +0.22(+0.22%)
Aug 27, 2021 100.83 100.96 100.79 100.91 152,300 +0.15(+0.15%)
Aug 26, 2021 100.74 100.85 100.70 100.75 193,833 -0.06(-0.06%)
Aug 25, 2021 100.99 100.99 100.78 100.81 151,085 -0.20(-0.20%)
Aug 24, 2021 101.05 101.10 101.00 101.01 212,003 -0.13(-0.13%)
Aug 23, 2021 101.06 101.16 101.00 101.14 177,537 +0.04(+0.04%)
Aug 20, 2021 101.13 101.14 101.00 101.10 238,590 -0.01(-0.01%)
Aug 19, 2021 100.97 101.14 100.97 101.11 154,180 +0.23(+0.23%)
Aug 18, 2021 100.89 100.98 100.78 100.88 117,725 -0.08(-0.08%)
Aug 17, 2021 100.99 101.07 100.89 100.96 232,932 -0.06(-0.06%)
Aug 16, 2021 101.00 101.11 100.96 101.02 136,289 +0.17(+0.17%)
Aug 13, 2021 100.57 100.85 100.57 100.85 137,428 +0.24(+0.24%)
Aug 12, 2021 100.54 100.61 100.50 100.61 138,368 +0.01(+0.01%)
Aug 11, 2021 100.53 100.68 100.44 100.60 156,181 +0.07(+0.07%)
Aug 10, 2021 100.61 101.38 100.48 100.53 119,596 -0.09(-0.09%)
Aug 09, 2021 100.84 100.85 100.53 100.61 149,523 -0.30(-0.30%)
Aug 06, 2021 100.95 101.04 100.89 100.91 160,486 -0.34(-0.34%)
Aug 05, 2021 101.31 101.36 101.18 101.26 93,179 -0.12(-0.12%)
Aug 04, 2021 101.41 101.53 101.18 101.38 272,650 -0.01(-0.01%)
Aug 03, 2021 101.33 101.42 101.29 101.38 124,209 +0.10(+0.10%)
Aug 02, 2021 101.12 101.34 101.11 101.28 141,901 +0.26(+0.26%)
Jul 30, 2021 101.00 101.10 100.96 101.02 93,795 +0.03(+0.03%)
Jul 29, 2021 100.94 101.06 100.87 101.00 102,916 -0.04(-0.04%)
Jul 28, 2021 100.87 101.11 100.86 101.03 181,696 +0.08(+0.08%)
Jul 27, 2021 100.88 101.06 100.87 100.95 119,981 +0.08(+0.08%)
Jul 26, 2021 100.94 100.97 100.79 100.87 94,312 -0.02(-0.02%)
Jul 23, 2021 100.84 100.98 100.78 100.89 126,628 -0.03(-0.03%)
Jul 22, 2021 100.81 100.98 100.79 100.91 92,886 +0.09(+0.09%)
Jul 21, 2021 100.82 100.87 100.68 100.82 169,994 -0.25(-0.25%)
Jul 20, 2021 101.17 101.33 100.94 101.08 361,180 +0.17(+0.17%)
Jul 19, 2021 100.96 101.16 100.78 100.91 254,458 +0.22(+0.22%)
Jul 16, 2021 100.57 100.75 100.53 100.69 109,001 -0.02(-0.02%)
Jul 15, 2021 100.54 100.71 100.44 100.71 218,059 +0.28(+0.28%)
Jul 14, 2021 100.24 100.43 100.18 100.43 81,303 +0.30(+0.30%)
Jul 13, 2021 100.42 100.50 100.12 100.13 145,278 -0.22(-0.22%)
Jul 12, 2021 100.47 100.49 100.30 100.34 159,721 -0.10(-0.10%)
Jul 09, 2021 100.63 100.63 100.35 100.44 179,204 -0.18(-0.18%)
Jul 08, 2021 100.57 100.79 100.57 100.62 149,313 +0.08(+0.08%)
Jul 07, 2021 100.44 100.60 100.29 100.54 146,860 +0.29(+0.29%)
Jul 06, 2021 100.08 100.39 100.08 100.25 206,549 +0.20(+0.20%)
Jul 02, 2021 99.91 100.11 99.87 100.06 119,952 +0.19(+0.19%)
Jul 01, 2021 99.91 100.08 99.77 99.87 207,762 -0.06(-0.06%)
Jun 30, 2021 99.93 100.06 99.86 99.93 822,867 +0.14(+0.14%)
Jun 29, 2021 99.74 99.88 99.68 99.80 144,945 +0.01(+0.01%)
Jun 28, 2021 99.70 99.85 99.68 99.79 110,334 +0.15(+0.15%)
Jun 25, 2021 99.75 99.83 99.52 99.63 156,853 -0.14(-0.14%)
Jun 24, 2021 99.72 99.81 99.66 99.78 110,991 +0.06(+0.06%)
Jun 23, 2021 99.89 99.89 99.63 99.71 188,843 -0.12(-0.12%)
Jun 22, 2021 99.66 99.83 99.56 99.83 251,078 +0.04(+0.04%)
Jun 21, 2021 99.84 99.91 99.75 99.80 268,273 +0.01(+0.01%)
Jun 18, 2021 99.67 99.93 99.57 99.79 188,558 +0.14(+0.14%)
Jun 17, 2021 99.41 99.75 99.29 99.64 109,198 +0.27(+0.27%)
Jun 16, 2021 99.70 99.78 99.23 99.37 152,707 -0.25(-0.25%)
Jun 15, 2021 99.69 99.73 99.53 99.62 111,075 -0.20(-0.20%)
Jun 14, 2021 99.91 99.91 99.64 99.82 97,671 -0.10(-0.10%)
Jun 11, 2021 99.93 99.93 99.72 99.92 94,731 +0.12(+0.12%)
Jun 10, 2021 99.60 99.84 99.60 99.80 116,757 +0.21(+0.21%)
Jun 09, 2021 99.68 99.71 99.55 99.60 113,080 +0.19(+0.19%)
Jun 08, 2021 99.34 99.51 99.34 99.41 99,172 +0.06(+0.06%)
Jun 07, 2021 99.38 99.44 99.33 99.34 253,038 +0.05(+0.05%)
Jun 04, 2021 99.22 99.35 99.12 99.29 120,007 +0.18(+0.18%)
Jun 03, 2021 99.20 99.35 99.08 99.11 111,614 -0.05(-0.05%)
Jun 02, 2021 99.18 99.26 99.07 99.16 101,079 +0.04(+0.04%)
Jun 01, 2021 99.13 99.34 99.00 99.13 131,335 +0.00(+0.00%)
May 28, 2021 99.05 99.23 99.05 99.13 129,808 +0.01(+0.01%)
May 27, 2021 99.25 99.25 99.06 99.12 88,361 -0.13(-0.14%)
May 26, 2021 99.25 99.43 99.21 99.25 136,512 +0.01(+0.01%)
May 25, 2021 99.03 99.33 99.03 99.25 93,372 +0.20(+0.20%)
May 24, 2021 99.04 99.15 98.99 99.05 112,821 +0.08(+0.08%)
May 21, 2021 98.98 99.08 98.84 98.97 131,544 +0.10(+0.10%)
May 20, 2021 98.69 98.92 98.69 98.87 157,643 +0.21(+0.21%)
May 19, 2021 98.77 98.97 98.54 98.66 145,275 -0.06(-0.06%)
May 18, 2021 98.76 98.91 98.66 98.72 229,701 -0.07(-0.07%)
May 17, 2021 98.87 98.98 98.79 98.80 112,976 -0.07(-0.07%)
May 14, 2021 98.81 98.88 98.71 98.87 124,864 +0.16(+0.16%)
May 13, 2021 98.54 98.82 98.52 98.71 191,605 +0.13(+0.13%)
May 12, 2021 98.64 98.73 98.49 98.58 207,732 -0.18(-0.18%)
May 11, 2021 98.89 98.96 98.74 98.76 277,236 -0.34(-0.34%)
May 10, 2021 99.21 99.28 98.98 99.10 381,014 -0.20(-0.20%)
May 07, 2021 99.36 99.47 99.17 99.30 154,495 +0.00(+0.00%)
May 06, 2021 99.18 99.33 99.13 99.30 220,561 +0.10(+0.10%)
May 05, 2021 99.13 99.30 99.07 99.20 135,901 +0.12(+0.12%)
May 04, 2021 99.07 99.25 99.07 99.08 260,382 +0.02(+0.02%)
May 03, 2021 98.98 99.19 98.88 99.07 300,664 +0.10(+0.10%)
Apr 30, 2021 98.87 98.97 98.80 98.97 191,483 -0.03(-0.03%)
Apr 29, 2021 98.83 98.99 98.67 98.99 282,966 +0.12(+0.12%)
Apr 28, 2021 98.73 99.01 98.72 98.88 176,375 +0.04(+0.05%)
Apr 27, 2021 99.04 99.14 98.80 98.83 207,041 -0.24(-0.24%)
Apr 26, 2021 99.12 99.24 99.05 99.07 197,426 -0.11(-0.11%)
Apr 23, 2021 99.16 99.25 99.00 99.18 191,260 +0.05(+0.05%)
Apr 22, 2021 99.10 99.24 99.00 99.13 174,140 +0.02(+0.02%)
Apr 21, 2021 99.16 99.16 98.99 99.11 144,188 +0.13(+0.13%)
Apr 20, 2021 98.88 99.11 98.77 98.98 188,166 +0.14(+0.15%)
Apr 19, 2021 98.91 99.01 98.81 98.84 171,958 -0.19(-0.19%)
Apr 16, 2021 98.93 99.12 98.85 99.03 246,129 -0.08(-0.08%)
Apr 15, 2021 98.86 99.25 97.99 99.11 241,745 +0.43(+0.44%)
Apr 14, 2021 98.62 98.81 98.55 98.68 258,386 -0.01(-0.01%)
Apr 13, 2021 98.49 98.74 98.46 98.69 157,706 +0.28(+0.28%)
Apr 12, 2021 98.50 98.60 98.41 98.41 171,459 -0.08(-0.08%)
Apr 09, 2021 98.48 98.65 98.38 98.49 210,442 -0.08(-0.08%)
Apr 08, 2021 98.43 98.71 98.39 98.57 360,299 +0.19(+0.19%)
Apr 07, 2021 98.39 98.61 98.38 98.38 161,221 +0.04(+0.04%)
Apr 06, 2021 98.34 98.50 98.34 98.35 173,004 +0.07(+0.07%)
Apr 05, 2021 98.02 98.29 98.02 98.28 265,115 +0.03(+0.03%)
Apr 01, 2021 98.15 98.36 98.08 98.25 264,195 +0.30(+0.31%)
Mar 31, 2021 98.03 98.20 97.78 97.94 291,495 -0.04(-0.04%)
Mar 30, 2021 97.86 98.03 97.70 97.98 186,201 -0.06(-0.06%)
Mar 29, 2021 98.11 98.21 97.82 98.04 226,240 -0.20(-0.20%)
Mar 26, 2021 98.16 98.36 98.06 98.24 147,854 -0.12(-0.12%)
Mar 25, 2021 98.31 98.41 98.16 98.36 216,865 -0.04(-0.05%)
Mar 24, 2021 98.13 98.40 98.09 98.40 152,278 +0.30(+0.30%)
Mar 23, 2021 98.09 98.20 97.96 98.11 245,939 +0.21(+0.22%)
Mar 22, 2021 98.03 98.15 97.89 97.89 193,269 +0.13(+0.13%)
Mar 19, 2021 97.57 97.87 97.56 97.77 340,188 +0.12(+0.12%)
Mar 18, 2021 97.65 97.92 97.54 97.65 757,988 -0.40(-0.41%)
Mar 17, 2021 98.09 98.15 97.86 98.05 366,282 -0.27(-0.27%)
Mar 16, 2021 98.25 98.43 98.08 98.32 173,745 +0.05(+0.05%)
Mar 15, 2021 98.03 98.31 98.03 98.27 216,828 +0.20(+0.20%)
Mar 12, 2021 98.43 98.47 98.03 98.07 314,484 -0.67(-0.68%)
Mar 11, 2021 98.63 98.80 98.60 98.74 305,173 +0.10(+0.10%)
Mar 10, 2021 98.68 98.75 98.51 98.64 559,465 +0.13(+0.13%)
Mar 09, 2021 98.43 98.61 98.37 98.52 387,962 +0.15(+0.15%)
Mar 08, 2021 98.51 98.54 98.28 98.37 394,563 -0.36(-0.36%)
Mar 05, 2021 98.43 98.77 98.26 98.72 464,685 +0.21(+0.21%)
Mar 04, 2021 98.88 99.09 98.48 98.52 376,971 -0.41(-0.42%)
Mar 03, 2021 99.02 99.14 98.89 98.93 251,900 -0.38(-0.38%)
Mar 02, 2021 99.11 99.36 98.88 99.30 393,293 +0.11(+0.11%)
Mar 01, 2021 99.05 99.28 98.97 99.20 290,440 -0.02(-0.02%)
Feb 26, 2021 98.70 99.22 98.42 99.22 306,289 +0.74(+0.75%)
Feb 25, 2021 98.96 99.02 98.24 98.47 417,341 -0.72(-0.73%)
Feb 24, 2021 99.08 99.24 98.94 99.20 379,169 -0.08(-0.08%)
Feb 23, 2021 99.19 99.35 99.17 99.28 203,116 +0.00(+0.00%)
Feb 22, 2021 99.54 99.62 99.28 99.28 273,394 -0.25(-0.25%)
Feb 19, 2021 99.71 99.76 99.51 99.53 480,767 -0.31(-0.31%)
Feb 18, 2021 99.70 99.89 99.70 99.84 194,836 +0.03(+0.03%)
Feb 17, 2021 99.69 99.85 99.67 99.81 306,892 +0.14(+0.14%)
Feb 16, 2021 99.96 99.99 99.66 99.67 374,643 -0.47(-0.47%)
Feb 12, 2021 100.35 100.41 100.14 100.14 476,400 -0.24(-0.24%)
Feb 11, 2021 100.56 100.57 100.38 100.39 200,325 -0.12(-0.12%)
Feb 10, 2021 100.34 100.53 100.33 100.50 270,094 +0.16(+0.16%)
Feb 09, 2021 100.28 100.41 100.28 100.34 364,613 +0.07(+0.07%)
Feb 08, 2021 100.24 100.35 100.22 100.27 326,626 -0.04(-0.04%)
Feb 05, 2021 100.39 100.42 100.23 100.31 170,782 -0.02(-0.02%)
Feb 04, 2021 100.30 100.40 100.20 100.32 175,189 +0.07(+0.07%)
Feb 03, 2021 100.27 100.43 100.25 100.25 207,673 -0.20(-0.20%)
Feb 02, 2021 100.46 100.49 100.20 100.45 260,031 -0.13(-0.13%)
Feb 01, 2021 100.49 100.64 100.47 100.58 458,514 +0.25(+0.25%)
Jan 29, 2021 100.25 100.56 100.25 100.33 555,815 -0.18(-0.18%)
Jan 28, 2021 100.52 100.57 100.43 100.51 370,412 -0.08(-0.08%)
Jan 27, 2021 100.62 100.70 100.56 100.59 197,205 +0.04(+0.04%)
Jan 26, 2021 100.49 100.63 100.49 100.55 211,537 +0.02(+0.02%)
Jan 25, 2021 100.49 100.59 100.45 100.54 227,680 +0.18(+0.18%)
Jan 22, 2021 100.27 100.40 100.24 100.36 162,379 +0.02(+0.02%)
Jan 21, 2021 100.33 100.40 100.21 100.34 269,298 -0.05(-0.04%)
Jan 20, 2021 100.31 100.40 100.26 100.39 388,071 +0.05(+0.04%)
Jan 19, 2021 100.22 100.34 100.12 100.34 292,680 +0.17(+0.17%)
Jan 15, 2021 100.15 100.26 100.05 100.17 247,440 +0.10(+0.10%)
Jan 14, 2021 100.16 100.26 100.00 100.07 311,590 -0.04(-0.04%)
Jan 13, 2021 99.89 100.16 99.87 100.11 437,828 +0.38(+0.38%)
Jan 12, 2021 99.62 99.77 99.47 99.73 237,047 +0.06(+0.06%)
Jan 11, 2021 99.83 99.90 99.64 99.66 394,824 -0.25(-0.25%)
Jan 08, 2021 99.90 100.00 99.87 99.91 334,858 -0.11(-0.11%)
Jan 07, 2021 100.02 100.17 99.98 100.02 303,300 -0.27(-0.27%)
Jan 06, 2021 100.36 100.42 100.11 100.29 367,512 -0.32(-0.32%)
Jan 05, 2021 100.59 100.73 100.39 100.61 218,137 -0.12(-0.12%)
Jan 04, 2021 100.62 100.80 100.58 100.73 435,679 -0.06(-0.06%)
Dec 31, 2020 100.80 100.80 100.80 180,741 +0.16(+0.16%)
Dec 30, 2020 100.59 100.68 100.55 100.63 180,741 +0.02(+0.02%)
Dec 29, 2020 100.52 100.63 100.52 100.62 205,474 +0.06(+0.06%)
Dec 28, 2020 100.52 100.59 100.45 100.55 131,095 +0.01(+0.01%)
Dec 24, 2020 100.42 100.58 100.42 100.55 156,750 +0.14(+0.14%)
Dec 23, 2020 100.36 100.54 100.31 100.40 148,402 -0.15(-0.15%)
Dec 22, 2020 100.47 100.55 100.42 100.55 146,802 +0.14(+0.14%)
Dec 21, 2020 100.43 100.45 100.31 100.41 227,417 +0.04(+0.04%)
Dec 18, 2020 100.43 100.45 100.27 100.37 126,614 -0.04(-0.04%)
Dec 17, 2020 100.36 100.55 100.27 100.41 184,610 +0.08(+0.08%)
Dec 16, 2020 100.27 100.41 100.15 100.33 144,075 +0.01(+0.01%)
Dec 15, 2020 100.32 100.32 100.13 100.32 147,709 -0.03(-0.03%)
Dec 14, 2020 100.17 100.36 100.06 100.35 159,407 +0.15(+0.15%)
Dec 11, 2020 100.27 100.38 100.20 100.20 220,732 +0.12(+0.12%)
Dec 10, 2020 100.05 100.21 99.91 100.08 131,409 +0.20(+0.20%)
Dec 09, 2020 99.90 100.00 99.85 99.88 96,376 -0.20(-0.20%)
Dec 08, 2020 100.07 100.13 99.97 100.07 138,520 +0.03(+0.03%)
Dec 07, 2020 99.97 100.08 99.85 100.04 328,752 +0.11(+0.11%)
Dec 04, 2020 99.95 99.99 99.81 99.93 179,239 -0.20(-0.20%)
Dec 03, 2020 99.99 100.16 99.90 100.14 250,752 +0.20(+0.20%)
Dec 02, 2020 99.90 99.99 99.77 99.93 333,946 -0.03(-0.03%)
Dec 01, 2020 100.10 100.18 99.87 99.96 362,731 -0.06(-0.06%)
Nov 30, 2020 100.10 100.10 100.02 100.02 138,165 +0.07(+0.07%)
Nov 27, 2020 99.84 99.99 99.84 99.95 91,268 +0.11(+0.11%)
Nov 25, 2020 99.83 99.95 99.76 99.84 170,028 +0.00(+0.00%)
Nov 24, 2020 99.98 99.98 99.83 99.84 285,413 -0.17(-0.17%)
Nov 23, 2020 99.93 100.07 99.91 100.01 186,933 +0.04(+0.04%)
Nov 20, 2020 99.90 100.02 99.79 99.98 219,719 +0.05(+0.05%)
Nov 19, 2020 99.82 99.98 99.80 99.92 178,889 +0.23(+0.23%)
Nov 18, 2020 99.80 99.94 99.61 99.69 190,103 +0.11(+0.11%)
Nov 17, 2020 99.59 99.71 99.52 99.59 161,684 +0.04(+0.04%)
Nov 16, 2020 99.55 99.58 99.47 99.55 497,354 +0.00(+0.00%)
Nov 13, 2020 99.50 99.59 99.40 99.55 122,479 +0.17(+0.17%)
Nov 12, 2020 99.29 99.48 99.29 99.38 502,844 +0.29(+0.30%)
Nov 11, 2020 99.09 99.22 98.98 99.09 171,747 -0.03(-0.03%)
Nov 10, 2020 98.98 99.22 98.98 99.12 155,565 +0.12(+0.12%)
Nov 09, 2020 99.15 99.28 98.91 99.00 304,710 -0.56(-0.56%)
Nov 06, 2020 99.36 99.56 99.36 99.56 177,916 +0.12(+0.12%)
Nov 05, 2020 99.48 99.60 99.40 99.44 204,989 -0.01(-0.01%)
Nov 04, 2020 99.19 99.55 99.19 99.45 183,656 +0.59(+0.59%)
Nov 03, 2020 98.61 98.96 98.61 98.87 161,616 +0.12(+0.13%)
Nov 02, 2020 98.87 98.91 98.68 98.74 304,204 +0.02(+0.02%)
Oct 30, 2020 98.90 99.02 98.68 98.73 253,256 -0.36(-0.37%)
Oct 29, 2020 99.21 99.28 98.90 99.09 196,683 -0.08(-0.08%)
Oct 28, 2020 99.19 99.45 99.08 99.17 159,212 -0.08(-0.08%)
Oct 27, 2020 99.18 99.35 99.04 99.25 800,711 +0.21(+0.21%)
Oct 26, 2020 99.05 99.19 98.97 99.03 111,866 +0.04(+0.04%)
Oct 23, 2020 98.85 99.02 98.80 99.00 125,216 +0.17(+0.17%)
Oct 22, 2020 99.03 99.03 98.79 98.83 130,150 -0.12(-0.12%)
Oct 21, 2020 98.92 99.04 98.92 98.96 150,797 -0.04(-0.04%)
Oct 20, 2020 99.03 99.15 98.93 98.99 174,874 -0.22(-0.22%)
Oct 19, 2020 99.21 99.30 99.20 99.21 184,019 -0.11(-0.11%)
Oct 16, 2020 99.30 99.44 99.20 99.32 172,638 -0.02(-0.02%)
Oct 15, 2020 99.48 99.48 99.28 99.34 201,476 -0.02(-0.02%)
Oct 14, 2020 99.28 99.40 99.15 99.35 172,454 +0.07(+0.07%)
Oct 13, 2020 99.13 99.32 99.11 99.28 146,959 +0.19(+0.20%)
Oct 12, 2020 98.87 99.23 98.87 99.09 136,180 +0.15(+0.15%)
Oct 09, 2020 99.12 99.12 98.92 98.94 107,264 -0.04(-0.04%)
Oct 08, 2020 98.99 99.19 98.95 98.97 271,240 -0.14(-0.14%)
Oct 07, 2020 99.09 99.17 98.96 99.11 213,763 +0.09(+0.09%)
Oct 06, 2020 99.06 99.19 99.01 99.03 200,662 -0.11(-0.11%)
Oct 05, 2020 99.19 99.23 99.07 99.13 174,688 -0.15(-0.15%)
Oct 02, 2020 99.34 99.40 99.20 99.28 356,342 -0.09(-0.09%)
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.