Skip to main content

1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

81.26 -0.21 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.17 81.22 81.13 81.22 5,513,222 +0.10(+0.13%)
Feb 25, 2021 81.18 81.18 81.08 81.12 5,267,395 -0.11(-0.14%)
Feb 24, 2021 81.23 81.24 81.22 81.23 2,688,905 -0.03(-0.03%)
Feb 23, 2021 81.24 81.26 81.24 81.26 9,592,789 +0.01(+0.01%)
Feb 22, 2021 81.26 81.26 81.25 81.25 4,040,401 -0.02(-0.02%)
Feb 19, 2021 81.25 81.27 81.25 81.27 2,246,568 +0.01(+0.01%)
Feb 18, 2021 81.26 81.27 81.24 81.26 2,510,660 +0.00(+0.00%)
Feb 17, 2021 81.25 81.26 81.24 81.26 2,452,523 +0.02(+0.02%)
Feb 16, 2021 81.26 81.26 81.23 81.24 3,575,484 -0.03(-0.03%)
Feb 12, 2021 81.26 81.28 81.26 81.27 3,575,931 +0.01(+0.01%)
Feb 11, 2021 81.26 81.27 81.26 81.26 2,496,096 +0.00(+0.00%)
Feb 10, 2021 81.27 81.27 81.25 81.26 3,205,521 +0.01(+0.01%)
Feb 09, 2021 81.26 81.27 81.25 81.25 2,051,959 -0.02(-0.02%)
Feb 08, 2021 81.26 81.27 81.26 81.27 2,330,927 -0.01(-0.01%)
Feb 05, 2021 81.27 81.28 81.26 81.28 1,589,858 +0.02(+0.02%)
Feb 04, 2021 81.25 81.26 81.25 81.26 1,964,239 +0.00(+0.00%)
Feb 03, 2021 81.25 81.26 81.25 81.26 2,358,406 +0.01(+0.01%)
Feb 02, 2021 81.27 81.27 81.25 81.25 2,386,458 -0.03(-0.03%)
Feb 01, 2021 81.28 81.28 81.26 81.28 3,471,471 +0.01(+0.01%)
Jan 29, 2021 81.26 81.27 81.25 81.27 3,442,577 +0.03(+0.03%)
Jan 28, 2021 81.26 81.26 81.24 81.24 2,583,054 -0.01(-0.01%)
Jan 27, 2021 81.26 81.28 81.25 81.25 4,026,021 +0.00(+0.00%)
Jan 26, 2021 81.26 81.27 81.25 81.25 2,142,846 -0.01(-0.01%)
Jan 25, 2021 81.25 81.26 81.25 81.26 2,166,178 +0.01(+0.01%)
Jan 22, 2021 81.25 81.26 81.25 81.25 4,354,573 +0.00(+0.00%)
Jan 21, 2021 81.25 81.26 81.23 81.25 1,674,231 +0.01(+0.01%)
Jan 20, 2021 81.24 81.25 81.23 81.24 2,543,394 -0.01(-0.01%)
Jan 19, 2021 81.21 81.25 81.21 81.25 3,209,573 +0.03(+0.03%)
Jan 15, 2021 81.21 81.23 81.21 81.22 3,347,210 +0.01(+0.01%)
Jan 14, 2021 81.21 81.22 81.20 81.21 3,555,261 +0.01(+0.01%)
Jan 13, 2021 81.20 81.21 81.20 81.20 2,149,535 -0.01(-0.01%)
Jan 12, 2021 81.19 81.21 81.19 81.21 4,304,191 +0.00(+0.00%)
Jan 11, 2021 81.21 81.22 81.20 81.21 2,706,533 -0.01(-0.01%)
Jan 08, 2021 81.20 81.22 81.20 81.22 2,934,696 -0.01(-0.01%)
Jan 07, 2021 81.22 81.23 81.20 81.23 4,473,842 +0.02(+0.02%)
Jan 06, 2021 81.23 81.24 81.19 81.21 2,213,545 -0.05(-0.06%)
Jan 05, 2021 81.26 81.27 81.24 81.26 2,689,160 +0.00(+0.00%)
Jan 04, 2021 81.24 81.27 81.24 81.26 3,178,127 +0.01(+0.01%)
Dec 31, 2020 81.25 81.25 81.25 1,411,420 -0.01(-0.01%)
Dec 30, 2020 81.24 81.26 81.24 81.26 1,411,420 +0.01(+0.01%)
Dec 29, 2020 81.25 81.25 81.24 81.25 2,137,617 +0.00(+0.00%)
Dec 28, 2020 81.23 81.25 81.23 81.25 1,952,406 +0.01(+0.01%)
Dec 24, 2020 81.24 81.26 81.24 81.24 1,105,175 -0.02(-0.02%)
Dec 23, 2020 81.24 81.26 81.24 81.26 2,999,868 +0.02(+0.02%)
Dec 22, 2020 81.24 81.26 81.24 81.24 2,050,215 +0.00(+0.00%)
Dec 21, 2020 81.24 81.25 81.23 81.24 2,391,228 +0.00(+0.00%)
Dec 18, 2020 81.24 81.25 81.24 81.24 3,108,845 -0.01(-0.01%)
Dec 17, 2020 81.26 81.26 81.23 81.25 2,701,751 +0.00(+0.00%)
Dec 16, 2020 81.24 81.24 81.23 81.24 1,536,592 +0.00(+0.00%)
Dec 15, 2020 81.24 81.25 81.24 81.24 2,094,462 +0.00(+0.00%)
Dec 14, 2020 81.24 81.25 81.24 81.24 2,983,581 -0.01(-0.01%)
Dec 11, 2020 81.24 81.25 81.24 81.25 1,916,772 +0.05(+0.06%)
Dec 10, 2020 81.22 81.23 81.20 81.21 3,167,006 +0.02(+0.02%)
Dec 09, 2020 81.20 81.20 81.19 81.19 3,008,815 -0.01(-0.01%)
Dec 08, 2020 81.21 81.22 81.20 81.20 2,722,517 -0.02(-0.02%)
Dec 07, 2020 81.20 81.22 81.20 81.22 3,418,244 +0.02(+0.02%)
Dec 04, 2020 81.19 81.20 81.18 81.20 3,004,809 -0.01(-0.01%)
Dec 03, 2020 81.20 81.21 81.19 81.21 2,926,834 +0.02(+0.02%)
Dec 02, 2020 81.17 81.19 81.16 81.19 2,443,132 +0.02(+0.02%)
Dec 01, 2020 81.18 81.19 81.16 81.17 6,566,438 -0.04(-0.05%)
Nov 30, 2020 81.21 81.21 81.20 81.21 3,591,268 +0.02(+0.02%)
Nov 27, 2020 81.20 81.20 81.20 81.20 1,467,120 +0.00(+0.00%)
Nov 25, 2020 81.19 81.20 81.19 81.20 2,606,535 +0.01(+0.01%)
Nov 24, 2020 81.18 81.19 81.18 81.19 2,819,014 +0.01(+0.01%)
Nov 23, 2020 81.18 81.19 81.18 81.18 1,745,444 +0.00(+0.00%)
Nov 20, 2020 81.19 81.19 81.18 81.18 1,898,883 +0.01(+0.01%)
Nov 19, 2020 81.16 81.18 81.16 81.17 2,022,296 +0.02(+0.02%)
Nov 18, 2020 81.16 81.17 81.15 81.15 2,473,955 +0.00(+0.00%)
Nov 17, 2020 81.15 81.17 81.15 81.15 3,679,116 -0.01(-0.01%)
Nov 16, 2020 81.15 81.16 81.14 81.16 3,993,051 +0.02(+0.02%)
Nov 13, 2020 81.16 81.16 81.14 81.14 3,358,768 +0.00(+0.00%)
Nov 12, 2020 81.16 81.17 81.14 81.14 4,166,351 +0.01(+0.01%)
Nov 11, 2020 81.13 81.14 81.12 81.13 2,812,336 -0.02(-0.02%)
Nov 10, 2020 81.13 81.15 81.13 81.15 3,364,493 -0.01(-0.01%)
Nov 09, 2020 81.16 81.16 81.13 81.16 5,765,225 -0.03(-0.03%)
Nov 06, 2020 81.20 81.20 81.18 81.19 2,637,816 +0.01(+0.01%)
Nov 05, 2020 81.20 81.20 81.18 81.18 4,943,244 -0.02(-0.02%)
Nov 04, 2020 81.20 81.21 81.19 81.20 4,716,160 +0.02(+0.02%)
Nov 03, 2020 81.18 81.18 81.16 81.18 1,850,915 -0.02(-0.02%)
Nov 02, 2020 81.19 81.20 81.18 81.20 3,875,513 -0.00(-0.00%)
Oct 30, 2020 81.21 81.21 81.18 81.20 3,791,905 -0.01(-0.01%)
Oct 29, 2020 81.20 81.21 81.19 81.21 3,926,543 +0.02(+0.02%)
Oct 28, 2020 81.20 81.21 81.19 81.19 5,247,987 +0.00(+0.00%)
Oct 27, 2020 81.20 81.21 81.19 81.19 2,109,746 +0.00(+0.00%)
Oct 26, 2020 81.19 81.20 81.18 81.19 2,468,691 +0.01(+0.01%)
Oct 23, 2020 81.19 81.20 81.18 81.18 2,144,130 +0.01(+0.01%)
Oct 22, 2020 81.19 81.20 81.17 81.17 3,260,726 -0.03(-0.03%)
Oct 21, 2020 81.19 81.20 81.18 81.20 1,904,012 +0.00(+0.00%)
Oct 20, 2020 81.20 81.20 81.19 81.20 2,120,174 -0.01(-0.01%)
Oct 19, 2020 81.19 81.21 81.18 81.21 2,660,271 +0.00(+0.00%)
Oct 16, 2020 81.21 81.22 81.20 81.21 1,662,783 -0.01(-0.01%)
Oct 15, 2020 81.21 81.22 81.20 81.22 7,293,129 +0.02(+0.02%)
Oct 14, 2020 81.20 81.22 81.20 81.20 8,653,577 +0.00(+0.00%)
Oct 13, 2020 81.20 81.22 81.19 81.20 5,674,153 -0.01(-0.01%)
Oct 12, 2020 81.19 81.21 81.18 81.21 2,555,635 +0.02(+0.02%)
Oct 09, 2020 81.20 81.20 81.18 81.19 2,105,171 +0.00(+0.00%)
Oct 08, 2020 81.19 81.20 81.18 81.19 2,125,438 +0.00(+0.00%)
Oct 07, 2020 81.17 81.19 81.17 81.19 3,846,329 -0.01(-0.01%)
Oct 06, 2020 81.20 81.21 81.19 81.20 2,786,858 +0.00(+0.00%)
Oct 05, 2020 81.22 81.22 81.19 81.20 3,342,201 -0.03(-0.03%)
Oct 02, 2020 81.22 81.23 81.21 81.22 3,279,796 +0.01(+0.01%)
Oct 01, 2020 81.22 81.23 81.22 81.22 4,141,554 -0.02(-0.02%)
Sep 30, 2020 81.23 81.23 81.22 81.23 3,314,161 +0.01(+0.01%)
Sep 29, 2020 81.23 81.24 81.22 81.22 2,735,767 -0.01(-0.01%)
Sep 28, 2020 81.23 81.23 81.22 81.23 2,958,114 +0.01(+0.01%)
Sep 25, 2020 81.22 81.23 81.22 81.22 1,902,102 +0.01(+0.01%)
Sep 24, 2020 81.22 81.22 81.21 81.22 3,147,101 -0.01(-0.01%)
Sep 23, 2020 81.22 81.22 81.21 81.22 3,512,414 +0.00(+0.00%)
Sep 22, 2020 81.22 81.22 81.21 81.22 2,245,390 +0.02(+0.02%)
Sep 21, 2020 81.22 81.22 81.21 81.21 4,226,969 -0.01(-0.01%)
Sep 18, 2020 81.22 81.23 81.21 81.22 2,485,693 +0.01(+0.01%)
Sep 17, 2020 81.22 81.23 81.21 81.21 2,656,711 -0.02(-0.02%)
Sep 16, 2020 81.22 81.22 81.20 81.22 2,716,918 +0.01(+0.02%)
Sep 15, 2020 81.21 81.22 81.21 81.21 2,143,802 +0.00(+0.01%)
Sep 14, 2020 81.22 81.22 81.21 81.21 2,122,488 -0.01(-0.01%)
Sep 11, 2020 81.21 81.23 81.21 81.22 2,246,719 +0.02(+0.02%)
Sep 10, 2020 81.19 81.22 81.19 81.20 3,098,975 -0.01(-0.01%)
Sep 09, 2020 81.20 81.21 81.19 81.21 3,204,499 +0.01(+0.01%)
Sep 08, 2020 81.21 81.22 81.20 81.20 2,145,542 +0.01(+0.01%)
Sep 04, 2020 81.22 81.22 81.18 81.19 3,092,926 -0.03(-0.03%)
Sep 03, 2020 81.22 81.24 81.22 81.22 2,712,770 -0.01(-0.01%)
Sep 02, 2020 81.21 81.22 81.21 81.22 3,921,807 +0.01(+0.01%)
Sep 01, 2020 81.22 81.22 81.21 81.22 3,294,472 -0.02(-0.02%)
Aug 31, 2020 81.21 81.23 81.21 81.23 2,511,691 +0.03(+0.03%)
Aug 28, 2020 81.20 81.23 81.20 81.21 3,671,359 +0.03(+0.03%)
Aug 27, 2020 81.21 81.22 81.17 81.18 2,780,003 -0.01(-0.01%)
Aug 26, 2020 81.19 81.19 81.17 81.19 3,178,824 +0.00(+0.00%)
Aug 25, 2020 81.17 81.19 81.16 81.19 2,116,780 +0.01(+0.01%)
Aug 24, 2020 81.19 81.21 81.18 81.18 3,019,832 -0.01(-0.01%)
Aug 21, 2020 81.21 81.22 81.19 81.19 3,556,386 -0.01(-0.01%)
Aug 20, 2020 81.21 81.22 81.20 81.20 2,260,076 +0.00(+0.00%)
Aug 19, 2020 81.21 81.21 81.19 81.20 2,200,288 +0.00(+0.00%)
Aug 18, 2020 81.19 81.21 81.19 81.20 2,244,687 +0.01(+0.01%)
Aug 17, 2020 81.20 81.20 81.18 81.19 2,829,123 +0.01(+0.01%)
Aug 14, 2020 81.18 81.20 81.17 81.18 2,715,665 +0.01(+0.01%)
Aug 13, 2020 81.17 81.18 81.16 81.17 2,209,788 -0.01(-0.01%)
Aug 12, 2020 81.18 81.19 81.17 81.18 4,525,306 -0.02(-0.02%)
Aug 11, 2020 81.20 81.21 81.17 81.20 3,565,019 -0.02(-0.02%)
Aug 10, 2020 81.23 81.23 81.21 81.22 2,226,861 -0.02(-0.02%)
Aug 07, 2020 81.23 81.24 81.23 81.23 4,202,963 -0.01(-0.01%)
Aug 06, 2020 81.24 81.26 81.23 81.24 1,910,996 +0.00(+0.00%)
Aug 05, 2020 81.24 81.25 81.23 81.24 3,236,605 -0.02(-0.02%)
Aug 04, 2020 81.25 81.26 81.24 81.26 3,059,109 +0.01(+0.01%)
Aug 03, 2020 81.23 81.25 81.22 81.25 3,175,134 +0.00(+0.00%)
Jul 31, 2020 81.25 81.25 81.23 81.25 3,443,417 +0.01(+0.01%)
Jul 30, 2020 81.23 81.24 81.23 81.24 2,150,328 +0.03(+0.03%)
Jul 29, 2020 81.21 81.23 81.20 81.22 2,720,077 +0.02(+0.02%)
Jul 28, 2020 81.19 81.21 81.19 81.20 4,056,173 +0.02(+0.02%)
Jul 27, 2020 81.21 81.21 81.17 81.18 2,399,815 -0.03(-0.03%)
Jul 24, 2020 81.20 81.21 81.19 81.21 3,258,223 +0.01(+0.01%)
Jul 23, 2020 81.20 81.21 81.19 81.20 2,412,905 +0.00(+0.00%)
Jul 22, 2020 81.21 81.21 81.19 81.20 4,026,473 -0.01(-0.01%)
Jul 21, 2020 81.18 81.21 81.18 81.21 4,283,811 +0.02(+0.02%)
Jul 20, 2020 81.21 81.21 81.18 81.19 3,768,445 -0.02(-0.02%)
Jul 17, 2020 81.20 81.21 81.18 81.21 2,149,617 +0.02(+0.02%)
Jul 16, 2020 81.20 81.21 81.18 81.19 1,865,891 +0.00(+0.00%)
Jul 15, 2020 81.17 81.19 81.16 81.19 4,854,540 +0.01(+0.01%)
Jul 14, 2020 81.19 81.20 81.17 81.18 2,252,301 +0.01(+0.01%)
Jul 13, 2020 81.17 81.18 81.16 81.17 2,486,406 +0.00(+0.00%)
Jul 10, 2020 81.21 81.21 81.17 81.17 2,609,351 -0.03(-0.03%)
Jul 09, 2020 81.18 81.20 81.17 81.20 2,674,560 +0.03(+0.03%)
Jul 08, 2020 81.18 81.19 81.17 81.17 3,683,559 -0.01(-0.01%)
Jul 07, 2020 81.17 81.18 81.16 81.18 3,133,458 +0.02(+0.02%)
Jul 06, 2020 81.17 81.18 81.16 81.16 3,632,151 -0.03(-0.03%)
Jul 02, 2020 81.17 81.19 81.15 81.19 2,839,004 +0.04(+0.05%)
Jul 01, 2020 81.19 81.19 81.15 81.15 5,106,278 -0.03(-0.03%)
Jun 30, 2020 81.20 81.20 81.17 81.18 4,740,796 -0.01(-0.01%)
Jun 29, 2020 81.17 81.19 81.16 81.19 2,951,290 +0.02(+0.02%)
Jun 26, 2020 81.14 81.18 81.14 81.17 4,384,933 +0.03(+0.03%)
Jun 25, 2020 81.13 81.15 81.13 81.14 1,831,402 +0.00(+0.00%)
Jun 24, 2020 81.12 81.14 81.11 81.14 2,252,257 +0.01(+0.01%)
Jun 23, 2020 81.12 81.13 81.11 81.13 2,978,946 +0.02(+0.02%)
Jun 22, 2020 81.13 81.14 81.11 81.11 2,771,765 -0.02(-0.02%)
Jun 19, 2020 81.12 81.15 81.11 81.13 3,710,213 +0.02(+0.02%)
Jun 18, 2020 81.13 81.13 81.11 81.11 2,162,721 -0.01(-0.01%)
Jun 17, 2020 81.10 81.12 81.10 81.12 3,595,054 +0.03(+0.03%)
Jun 16, 2020 81.10 81.13 81.09 81.09 5,661,545 -0.01(-0.01%)
Jun 15, 2020 81.12 81.14 81.10 81.10 3,463,193 -0.02(-0.02%)
Jun 12, 2020 81.11 81.13 81.10 81.12 3,580,475 +0.03(+0.03%)
Jun 11, 2020 81.14 81.15 81.09 81.09 3,461,570 -0.04(-0.05%)
Jun 10, 2020 81.11 81.15 81.10 81.13 3,357,137 +0.05(+0.06%)
Jun 09, 2020 81.07 81.09 81.07 81.08 8,364,536 +0.03(+0.03%)
Jun 08, 2020 81.06 81.08 81.04 81.06 4,481,298 -0.02(-0.02%)
Jun 05, 2020 81.07 81.07 81.05 81.07 4,685,164 -0.03(-0.03%)
Jun 04, 2020 81.09 81.11 81.07 81.10 4,641,140 +0.02(+0.02%)
Jun 03, 2020 81.13 81.13 81.08 81.08 4,775,981 -0.07(-0.08%)
Jun 02, 2020 81.15 81.16 81.13 81.15 4,128,236 +0.00(+0.00%)
Jun 01, 2020 81.15 81.17 81.13 81.15 7,463,624 -0.01(-0.01%)
May 29, 2020 81.14 81.18 81.14 81.16 7,374,856 +0.00(+0.00%)
May 28, 2020 81.13 81.16 81.12 81.16 3,666,117 +0.04(+0.05%)
May 27, 2020 81.13 81.17 81.12 81.12 3,745,385 -0.02(-0.02%)
May 26, 2020 81.13 81.15 81.12 81.14 4,651,438 +0.00(+0.00%)
May 22, 2020 81.16 81.17 81.14 81.14 2,768,120 +0.00(+0.00%)
May 21, 2020 81.15 81.16 81.14 81.14 3,466,385 -0.02(-0.02%)
May 20, 2020 81.13 81.17 81.13 81.16 3,734,978 +0.00(+0.00%)
May 19, 2020 81.12 81.16 81.12 81.16 3,178,209 +0.05(+0.06%)
May 18, 2020 81.17 81.17 81.11 81.11 2,949,147 -0.07(-0.08%)
May 15, 2020 81.19 81.20 81.17 81.18 2,074,488 +0.05(+0.06%)
May 14, 2020 81.16 81.19 81.13 81.13 2,439,457 -0.02(-0.02%)
May 13, 2020 81.16 81.18 81.14 81.15 4,089,016 +0.00(+0.00%)
May 12, 2020 81.12 81.15 81.10 81.15 2,851,031 +0.02(+0.02%)
May 11, 2020 81.17 81.17 81.10 81.13 4,343,353 -0.03(-0.03%)
May 08, 2020 81.19 81.22 81.15 81.16 2,872,336 -0.02(-0.02%)
May 07, 2020 81.12 81.20 81.11 81.18 2,622,026 +0.06(+0.07%)
May 06, 2020 81.10 81.12 81.09 81.12 2,143,344 +0.03(+0.03%)
May 05, 2020 81.11 81.12 81.09 81.09 4,627,799 -0.01(-0.01%)
May 04, 2020 81.08 81.14 81.08 81.10 6,207,485 +0.00(+0.00%)
May 01, 2020 81.12 81.12 81.07 81.10 5,483,065 -0.12(-0.15%)
Apr 30, 2020 81.09 81.22 81.09 81.22 10,213,595 +0.14(+0.17%)
Apr 29, 2020 81.11 81.12 81.08 81.08 4,580,033 -0.01(-0.01%)
Apr 28, 2020 81.10 81.11 81.08 81.09 3,961,550 +0.03(+0.03%)
Apr 27, 2020 81.06 81.07 81.03 81.06 5,267,309 +0.00(+0.00%)
Apr 24, 2020 81.07 81.09 81.06 81.06 3,331,697 +0.00(+0.00%)
Apr 23, 2020 81.07 81.09 81.05 81.06 3,216,629 -0.01(-0.01%)
Apr 22, 2020 81.09 81.09 81.07 81.07 5,169,130 -0.03(-0.03%)
Apr 21, 2020 81.11 81.12 81.08 81.10 3,858,260 +0.02(+0.02%)
Apr 20, 2020 81.10 81.12 81.08 81.08 6,379,352 +0.00(+0.00%)
Apr 17, 2020 81.09 81.12 81.08 81.08 3,508,135 -0.03(-0.03%)
Apr 16, 2020 81.11 81.13 81.09 81.11 2,546,044 +0.02(+0.02%)
Apr 15, 2020 81.11 81.13 81.08 81.09 4,563,284 +0.03(+0.03%)
Apr 14, 2020 81.05 81.08 81.03 81.06 5,035,812 +0.00(+0.00%)
Apr 13, 2020 81.06 81.06 81.03 81.06 3,586,655 +0.01(+0.01%)
Apr 09, 2020 81.03 81.08 81.02 81.05 5,771,800 +0.03(+0.03%)
Apr 08, 2020 80.98 81.05 80.98 81.03 5,225,285 +0.05(+0.06%)
Apr 07, 2020 80.95 81.01 80.93 80.98 8,422,480 -0.02(-0.02%)
Apr 06, 2020 81.02 81.04 80.99 81.00 5,203,464 -0.06(-0.07%)
Apr 03, 2020 81.04 81.13 81.02 81.05 5,362,712 -0.02(-0.02%)
Apr 02, 2020 81.07 81.10 81.05 81.07 6,283,488 +0.02(+0.02%)
Apr 01, 2020 81.05 81.10 81.02 81.05 7,399,359 +0.05(+0.06%)
Mar 31, 2020 81.05 81.10 81.00 81.00 6,075,219 -0.02(-0.02%)
Mar 30, 2020 81.06 81.09 80.99 81.02 6,046,291 +0.04(+0.05%)
Mar 27, 2020 81.03 81.03 80.86 80.98 39,683,300 -0.02(-0.02%)
Mar 26, 2020 80.93 81.04 80.92 81.00 8,967,496 +0.09(+0.12%)
Mar 25, 2020 80.83 80.96 80.83 80.91 6,524,770 +0.09(+0.12%)
Mar 24, 2020 80.84 80.91 80.81 80.81 8,951,906 -0.11(-0.14%)
Mar 23, 2020 81.04 81.06 80.90 80.93 10,134,869 +0.09(+0.12%)
Mar 20, 2020 80.73 80.96 80.73 80.83 11,431,372 +0.22(+0.27%)
Mar 19, 2020 80.58 80.87 80.58 80.62 13,801,092 +0.14(+0.17%)
Mar 18, 2020 80.58 81.10 80.48 80.48 12,740,789 -0.10(-0.13%)
Mar 17, 2020 80.83 80.87 80.50 80.58 11,221,804 -0.19(-0.23%)
Mar 16, 2020 80.92 81.06 80.75 80.77 12,972,325 +0.13(+0.16%)
Mar 13, 2020 80.42 80.67 80.33 80.64 10,081,803 +0.10(+0.13%)
Mar 12, 2020 80.66 80.88 80.53 80.53 13,173,966 -0.02(-0.02%)
Mar 11, 2020 80.66 80.67 80.54 80.55 8,424,154 -0.09(-0.12%)
Mar 10, 2020 80.66 80.72 80.52 80.65 12,807,025 -0.36(-0.44%)
Mar 09, 2020 80.72 81.00 80.72 81.00 47,464,192 +0.44(+0.55%)
Mar 06, 2020 80.66 80.72 80.53 80.56 4,684,597 +0.09(+0.12%)
Mar 05, 2020 80.48 80.50 80.44 80.47 4,062,976 +0.17(+0.21%)
Mar 04, 2020 80.35 80.42 80.30 80.30 6,111,660 +0.01(+0.02%)
Mar 03, 2020 80.03 80.39 80.01 80.29 7,738,480 +0.31(+0.39%)
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.