Skip to main content

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

81.78 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 82.00 82.02 82.00 82.02 2,490,559 +0.01(+0.01%)
Apr 29, 2021 81.99 82.01 81.98 82.01 1,633,587 +0.02(+0.02%)
Apr 28, 2021 81.98 82.00 81.97 81.99 2,138,352 +0.02(+0.02%)
Apr 27, 2021 81.99 81.99 81.97 81.97 1,549,594 -0.01(-0.01%)
Apr 26, 2021 81.99 82.00 81.98 81.98 1,331,637 -0.02(-0.02%)
Apr 23, 2021 82.03 82.03 82.00 82.00 1,614,892 -0.02(-0.02%)
Apr 22, 2021 82.01 82.02 82.00 82.02 4,600,828 -0.01(-0.01%)
Apr 21, 2021 82.03 82.03 82.01 82.03 2,168,132 +0.02(+0.02%)
Apr 20, 2021 82.00 82.02 81.99 82.01 2,117,298 +0.02(+0.02%)
Apr 19, 2021 81.98 82.00 81.98 81.99 2,171,191 -0.01(-0.01%)
Apr 16, 2021 81.98 82.00 81.98 82.00 1,761,958 -0.01(-0.01%)
Apr 15, 2021 81.99 82.01 81.99 82.01 1,939,232 +0.02(+0.02%)
Apr 14, 2021 81.98 81.99 81.98 81.99 1,487,489 +0.00(+0.00%)
Apr 13, 2021 81.97 81.99 81.96 81.99 1,301,395 +0.03(+0.03%)
Apr 12, 2021 81.97 81.98 81.95 81.96 1,774,833 -0.02(-0.02%)
Apr 09, 2021 81.97 82.00 81.97 81.98 2,625,948 -0.03(-0.03%)
Apr 08, 2021 82.00 82.01 81.99 82.01 2,219,505 +0.03(+0.03%)
Apr 07, 2021 81.99 82.00 81.98 81.98 3,691,527 +0.01(+0.01%)
Apr 06, 2021 81.96 81.98 81.96 81.97 2,626,842 +0.02(+0.02%)
Apr 05, 2021 81.93 81.96 81.92 81.95 3,280,267 -0.02(-0.02%)
Apr 01, 2021 81.97 81.99 81.97 81.97 3,802,165 -0.00(-0.00%)
Mar 31, 2021 81.99 81.99 81.97 81.97 4,714,961 -0.03(-0.03%)
Mar 30, 2021 81.98 82.00 81.98 82.00 2,329,413 +0.00(+0.00%)
Mar 29, 2021 82.01 82.02 81.99 82.00 2,295,908 -0.02(-0.02%)
Mar 26, 2021 82.01 82.03 82.01 82.02 3,228,718 +0.00(+0.00%)
Mar 25, 2021 82.02 82.03 82.00 82.02 2,916,332 +0.01(+0.01%)
Mar 24, 2021 82.01 82.02 82.00 82.01 2,444,063 +0.02(+0.02%)
Mar 23, 2021 82.00 82.00 81.99 81.99 3,410,539 +0.01(+0.01%)
Mar 22, 2021 81.99 81.99 81.98 81.98 2,229,112 -0.01(-0.01%)
Mar 19, 2021 81.98 82.01 81.96 81.99 3,447,263 +0.00(+0.00%)
Mar 18, 2021 81.97 81.99 81.95 81.99 4,937,029 -0.01(-0.01%)
Mar 17, 2021 81.97 82.03 81.96 82.00 3,591,530 +0.02(+0.02%)
Mar 16, 2021 81.97 81.98 81.96 81.98 1,950,414 +0.00(+0.00%)
Mar 15, 2021 81.96 81.98 81.96 81.98 2,392,444 +0.01(+0.01%)
Mar 12, 2021 81.96 81.97 81.95 81.97 1,919,974 -0.01(-0.01%)
Mar 11, 2021 81.99 81.99 81.97 81.98 3,765,318 +0.00(+0.00%)
Mar 10, 2021 81.94 81.98 81.94 81.98 3,009,298 +0.03(+0.03%)
Mar 09, 2021 81.95 81.95 81.93 81.95 3,425,477 +0.00(+0.00%)
Mar 08, 2021 81.97 81.97 81.94 81.95 2,872,274 -0.03(-0.03%)
Mar 05, 2021 81.96 81.98 81.95 81.98 4,643,946 +0.00(+0.00%)
Mar 04, 2021 81.99 82.00 81.97 81.98 2,697,489 +0.00(+0.00%)
Mar 03, 2021 82.01 82.01 81.97 81.98 2,531,699 -0.05(-0.06%)
Mar 02, 2021 82.01 82.03 82.01 82.03 5,806,297 +0.02(+0.02%)
Mar 01, 2021 82.01 82.02 81.99 82.01 3,542,436 -0.01(-0.01%)
Feb 26, 2021 81.97 82.02 81.93 82.02 5,459,650 +0.10(+0.13%)
Feb 25, 2021 81.98 81.98 81.87 81.91 5,216,212 -0.11(-0.14%)
Feb 24, 2021 82.03 82.03 82.02 82.03 2,662,777 -0.03(-0.03%)
Feb 23, 2021 82.03 82.05 82.03 82.05 9,499,577 +0.01(+0.01%)
Feb 22, 2021 82.05 82.05 82.04 82.04 4,001,140 -0.02(-0.02%)
Feb 19, 2021 82.04 82.06 82.04 82.06 2,224,738 +0.01(+0.01%)
Feb 18, 2021 82.05 82.06 82.03 82.05 2,486,264 +0.00(+0.00%)
Feb 17, 2021 82.04 82.05 82.03 82.05 2,428,692 +0.02(+0.02%)
Feb 16, 2021 82.05 82.05 82.03 82.03 3,540,741 -0.03(-0.03%)
Feb 12, 2021 82.05 82.07 82.05 82.06 3,541,184 +0.01(+0.01%)
Feb 11, 2021 82.05 82.06 82.05 82.05 2,471,841 +0.00(+0.00%)
Feb 10, 2021 82.06 82.06 82.04 82.05 3,174,373 +0.01(+0.01%)
Feb 09, 2021 82.05 82.06 82.04 82.04 2,032,020 -0.02(-0.02%)
Feb 08, 2021 82.05 82.06 82.05 82.06 2,308,277 -0.01(-0.01%)
Feb 05, 2021 82.06 82.07 82.06 82.07 1,574,409 +0.02(+0.02%)
Feb 04, 2021 82.04 82.05 82.04 82.05 1,945,152 +0.00(+0.00%)
Feb 03, 2021 82.04 82.05 82.04 82.05 2,335,489 +0.01(+0.01%)
Feb 02, 2021 82.06 82.06 82.04 82.04 2,363,269 -0.03(-0.03%)
Feb 01, 2021 82.07 82.07 82.05 82.07 3,437,739 +0.01(+0.01%)
Jan 29, 2021 82.05 82.06 82.04 82.06 3,409,126 +0.03(+0.03%)
Jan 28, 2021 82.05 82.05 82.03 82.03 2,557,955 -0.01(-0.01%)
Jan 27, 2021 82.05 82.07 82.04 82.04 3,986,900 +0.00(+0.00%)
Jan 26, 2021 82.05 82.06 82.04 82.04 2,122,024 -0.01(-0.01%)
Jan 25, 2021 82.04 82.05 82.04 82.05 2,145,130 +0.01(+0.01%)
Jan 22, 2021 82.04 82.05 82.04 82.04 4,312,261 +0.00(+0.00%)
Jan 21, 2021 82.04 82.05 82.03 82.04 1,657,963 +0.01(+0.01%)
Jan 20, 2021 82.03 82.04 82.03 82.03 2,518,680 -0.01(-0.01%)
Jan 19, 2021 82.01 82.04 82.01 82.04 3,178,386 +0.03(+0.03%)
Jan 15, 2021 82.01 82.03 82.01 82.02 3,314,686 +0.01(+0.01%)
Jan 14, 2021 82.01 82.02 82.00 82.01 3,520,714 +0.01(+0.01%)
Jan 13, 2021 82.00 82.01 82.00 82.00 2,128,649 -0.01(-0.01%)
Jan 12, 2021 81.99 82.01 81.99 82.01 4,262,368 +0.00(+0.00%)
Jan 11, 2021 82.01 82.02 82.00 82.01 2,680,234 -0.01(-0.01%)
Jan 08, 2021 82.00 82.02 82.00 82.02 2,906,180 -0.01(-0.01%)
Jan 07, 2021 82.02 82.03 82.00 82.03 4,430,370 +0.02(+0.02%)
Jan 06, 2021 82.03 82.03 81.99 82.01 2,192,036 -0.05(-0.06%)
Jan 05, 2021 82.05 82.06 82.03 82.05 2,663,030 +0.00(+0.00%)
Jan 04, 2021 82.03 82.06 82.03 82.05 3,147,246 +0.01(+0.01%)
Dec 31, 2020 82.04 82.04 82.04 1,397,706 -0.01(-0.01%)
Dec 30, 2020 82.03 82.05 82.03 82.05 1,397,706 +0.01(+0.01%)
Dec 29, 2020 82.04 82.04 82.03 82.04 2,116,846 +0.00(+0.00%)
Dec 28, 2020 82.03 82.04 82.03 82.04 1,933,434 +0.01(+0.01%)
Dec 24, 2020 82.03 82.05 82.03 82.03 1,094,437 -0.02(-0.02%)
Dec 23, 2020 82.03 82.05 82.03 82.05 2,970,719 +0.02(+0.02%)
Dec 22, 2020 82.03 82.05 82.03 82.03 2,030,293 +0.00(+0.00%)
Dec 21, 2020 82.03 82.04 82.03 82.03 2,367,993 +0.00(+0.00%)
Dec 18, 2020 82.03 82.04 82.03 82.03 3,078,637 -0.01(-0.01%)
Dec 17, 2020 82.05 82.05 82.03 82.04 2,675,499 +0.00(+0.00%)
Dec 16, 2020 82.03 82.04 82.03 82.04 1,521,661 +0.00(+0.00%)
Dec 15, 2020 82.04 82.05 82.03 82.04 2,074,110 +0.00(+0.00%)
Dec 14, 2020 82.03 82.05 82.03 82.04 2,954,589 -0.01(-0.01%)
Dec 11, 2020 82.04 82.05 82.03 82.05 1,898,147 +0.05(+0.06%)
Dec 10, 2020 82.01 82.02 81.99 82.00 3,136,232 +0.02(+0.02%)
Dec 09, 2020 81.99 81.99 81.99 81.99 2,979,579 -0.01(-0.01%)
Dec 08, 2020 82.00 82.01 81.99 81.99 2,696,062 -0.02(-0.02%)
Dec 07, 2020 81.99 82.01 81.99 82.01 3,385,029 +0.02(+0.02%)
Dec 04, 2020 81.99 81.99 81.98 81.99 2,975,611 -0.01(-0.01%)
Dec 03, 2020 81.99 82.00 81.99 82.00 2,898,394 +0.02(+0.02%)
Dec 02, 2020 81.97 81.99 81.96 81.99 2,419,392 +0.02(+0.02%)
Dec 01, 2020 81.98 81.99 81.96 81.97 6,502,632 -0.04(-0.05%)
Nov 30, 2020 82.01 82.01 81.99 82.01 3,556,372 +0.02(+0.02%)
Nov 27, 2020 81.99 82.00 81.99 81.99 1,452,864 +0.00(+0.00%)
Nov 25, 2020 81.98 81.99 81.98 81.99 2,581,208 +0.01(+0.01%)
Nov 24, 2020 81.97 81.98 81.97 81.98 2,791,622 +0.01(+0.01%)
Nov 23, 2020 81.97 81.98 81.97 81.97 1,728,484 +0.00(+0.00%)
Nov 20, 2020 81.98 81.98 81.97 81.97 1,880,431 +0.01(+0.01%)
Nov 19, 2020 81.95 81.97 81.95 81.96 2,002,645 +0.02(+0.02%)
Nov 18, 2020 81.95 81.96 81.94 81.94 2,449,916 +0.00(+0.00%)
Nov 17, 2020 81.94 81.96 81.94 81.94 3,643,366 -0.01(-0.01%)
Nov 16, 2020 81.95 81.96 81.94 81.95 3,954,250 +0.02(+0.02%)
Nov 13, 2020 81.95 81.96 81.94 81.94 3,326,131 +0.00(+0.00%)
Nov 12, 2020 81.95 81.96 81.94 81.94 4,125,866 +0.01(+0.01%)
Nov 11, 2020 81.93 81.94 81.92 81.93 2,785,009 -0.02(-0.02%)
Nov 10, 2020 81.93 81.94 81.93 81.94 3,331,801 -0.01(-0.01%)
Nov 09, 2020 81.95 81.95 81.93 81.95 5,709,204 -0.03(-0.03%)
Nov 06, 2020 81.99 81.99 81.97 81.98 2,612,185 +0.01(+0.01%)
Nov 05, 2020 81.99 82.00 81.97 81.97 4,895,210 -0.02(-0.02%)
Nov 04, 2020 81.99 82.01 81.98 81.99 4,670,333 +0.02(+0.02%)
Nov 03, 2020 81.97 81.98 81.95 81.97 1,832,930 -0.02(-0.02%)
Nov 02, 2020 81.98 81.99 81.97 81.99 3,837,855 -0.00(-0.00%)
Oct 30, 2020 82.00 82.00 81.97 81.99 3,755,059 -0.01(-0.01%)
Oct 29, 2020 81.99 82.00 81.98 82.00 3,888,390 +0.02(+0.02%)
Oct 28, 2020 81.99 82.00 81.98 81.98 5,196,993 +0.00(+0.00%)
Oct 27, 2020 81.99 82.00 81.98 81.98 2,089,245 +0.00(+0.00%)
Oct 26, 2020 81.98 81.99 81.97 81.98 2,444,703 +0.01(+0.01%)
Oct 23, 2020 81.98 81.99 81.97 81.97 2,123,295 +0.01(+0.01%)
Oct 22, 2020 81.98 81.99 81.96 81.96 3,229,042 -0.03(-0.03%)
Oct 21, 2020 81.98 81.99 81.97 81.99 1,885,511 +0.00(+0.00%)
Oct 20, 2020 81.99 82.00 81.98 81.99 2,099,573 -0.01(-0.01%)
Oct 19, 2020 81.98 82.00 81.97 82.00 2,634,421 +0.00(+0.00%)
Oct 16, 2020 82.00 82.01 81.99 82.00 1,646,626 -0.01(-0.01%)
Oct 15, 2020 82.00 82.02 81.99 82.01 7,222,262 +0.02(+0.02%)
Oct 14, 2020 81.99 82.01 81.99 81.99 8,569,491 +0.00(+0.00%)
Oct 13, 2020 81.99 82.01 81.98 81.99 5,619,018 -0.01(-0.01%)
Oct 12, 2020 81.98 82.00 81.97 82.00 2,530,802 +0.02(+0.02%)
Oct 09, 2020 81.99 81.99 81.97 81.98 2,084,715 +0.00(+0.00%)
Oct 08, 2020 81.98 81.99 81.97 81.98 2,104,785 +0.00(+0.00%)
Oct 07, 2020 81.96 81.98 81.96 81.98 3,808,955 -0.01(-0.01%)
Oct 06, 2020 81.99 82.00 81.98 81.99 2,759,778 +0.00(+0.00%)
Oct 05, 2020 82.01 82.01 81.98 81.99 3,309,725 -0.03(-0.03%)
Oct 02, 2020 82.02 82.03 82.00 82.02 3,247,926 +0.01(+0.01%)
Oct 01, 2020 82.01 82.03 82.01 82.01 4,101,310 -0.02(-0.02%)
Sep 30, 2020 82.03 82.03 82.01 82.03 3,281,957 +0.01(+0.01%)
Sep 29, 2020 82.03 82.04 82.02 82.02 2,709,183 -0.01(-0.01%)
Sep 28, 2020 82.03 82.03 82.01 82.03 2,929,370 +0.01(+0.01%)
Sep 25, 2020 82.02 82.03 82.02 82.02 1,883,620 +0.01(+0.01%)
Sep 24, 2020 82.01 82.02 82.00 82.01 3,116,521 -0.01(-0.01%)
Sep 23, 2020 82.01 82.02 82.00 82.02 3,478,284 +0.00(+0.00%)
Sep 22, 2020 82.01 82.02 82.00 82.02 2,223,572 +0.02(+0.02%)
Sep 21, 2020 82.02 82.02 82.00 82.00 4,185,896 -0.01(-0.01%)
Sep 18, 2020 82.02 82.03 82.00 82.01 2,461,540 +0.01(+0.01%)
Sep 17, 2020 82.02 82.03 82.00 82.00 2,630,896 -0.02(-0.02%)
Sep 16, 2020 82.01 82.02 81.99 82.02 2,690,518 +0.01(+0.02%)
Sep 15, 2020 82.00 82.01 82.00 82.01 2,122,970 +0.00(+0.01%)
Sep 14, 2020 82.02 82.02 82.00 82.00 2,101,864 -0.01(-0.01%)
Sep 11, 2020 82.00 82.03 82.00 82.01 2,224,888 +0.02(+0.02%)
Sep 10, 2020 81.98 82.01 81.98 81.99 3,068,863 -0.01(-0.01%)
Sep 09, 2020 81.99 82.00 81.98 82.00 3,173,361 +0.01(+0.01%)
Sep 08, 2020 82.00 82.01 81.99 81.99 2,124,694 +0.01(+0.01%)
Sep 04, 2020 82.01 82.02 81.97 81.98 3,062,873 -0.03(-0.03%)
Sep 03, 2020 82.02 82.04 82.01 82.01 2,686,410 -0.01(-0.01%)
Sep 02, 2020 82.00 82.02 82.00 82.02 3,883,699 +0.01(+0.01%)
Sep 01, 2020 82.01 82.02 82.00 82.01 3,262,460 -0.02(-0.02%)
Aug 31, 2020 82.00 82.03 82.00 82.03 2,487,285 +0.03(+0.03%)
Aug 28, 2020 81.99 82.02 81.99 82.00 3,635,684 +0.03(+0.03%)
Aug 27, 2020 82.00 82.01 81.97 81.98 2,752,990 -0.01(-0.01%)
Aug 26, 2020 81.98 81.98 81.97 81.98 3,147,936 +0.00(+0.00%)
Aug 25, 2020 81.97 81.98 81.96 81.98 2,096,212 +0.01(+0.01%)
Aug 24, 2020 81.98 82.00 81.98 81.98 2,990,489 -0.01(-0.01%)
Aug 21, 2020 82.00 82.01 81.98 81.98 3,521,829 -0.01(-0.01%)
Aug 20, 2020 82.00 82.01 81.99 81.99 2,238,115 +0.00(+0.00%)
Aug 19, 2020 82.00 82.00 81.98 81.99 2,178,908 +0.00(+0.00%)
Aug 18, 2020 81.98 82.00 81.98 81.99 2,222,876 +0.01(+0.01%)
Aug 17, 2020 81.99 81.99 81.98 81.98 2,801,633 +0.01(+0.01%)
Aug 14, 2020 81.98 81.99 81.97 81.98 2,689,277 +0.01(+0.01%)
Aug 13, 2020 81.97 81.98 81.96 81.97 2,188,316 -0.01(-0.01%)
Aug 12, 2020 81.98 81.98 81.97 81.98 4,481,334 -0.02(-0.02%)
Aug 11, 2020 81.99 82.00 81.97 81.99 3,530,378 -0.02(-0.02%)
Aug 10, 2020 82.03 82.03 82.00 82.01 2,205,223 -0.02(-0.02%)
Aug 07, 2020 82.03 82.04 82.02 82.03 4,162,123 -0.01(-0.01%)
Aug 06, 2020 82.04 82.06 82.03 82.04 1,892,427 +0.00(+0.00%)
Aug 05, 2020 82.04 82.05 82.03 82.04 3,205,155 -0.02(-0.02%)
Aug 04, 2020 82.05 82.06 82.04 82.06 3,029,383 +0.01(+0.01%)
Aug 03, 2020 82.03 82.05 82.01 82.05 3,144,282 +0.00(+0.00%)
Jul 31, 2020 82.05 82.05 82.03 82.05 3,409,958 +0.01(+0.01%)
Jul 30, 2020 82.02 82.04 82.02 82.04 2,129,433 +0.03(+0.03%)
Jul 29, 2020 82.00 82.02 81.99 82.01 2,693,646 +0.02(+0.02%)
Jul 28, 2020 81.98 82.00 81.98 81.99 4,016,760 +0.02(+0.02%)
Jul 27, 2020 82.00 82.00 81.97 81.97 2,376,496 -0.03(-0.03%)
Jul 24, 2020 81.99 82.00 81.98 82.00 3,226,563 +0.01(+0.01%)
Jul 23, 2020 81.99 82.00 81.98 81.99 2,389,459 +0.00(+0.00%)
Jul 22, 2020 82.00 82.00 81.98 81.99 3,987,348 -0.01(-0.01%)
Jul 21, 2020 81.97 82.00 81.97 82.00 4,242,186 +0.02(+0.02%)
Jul 20, 2020 82.00 82.00 81.97 81.98 3,731,828 -0.02(-0.02%)
Jul 17, 2020 81.99 82.00 81.97 82.00 2,128,729 +0.02(+0.02%)
Jul 16, 2020 81.99 82.00 81.98 81.98 1,847,761 +0.00(+0.00%)
Jul 15, 2020 81.97 81.98 81.96 81.98 4,807,369 +0.01(+0.01%)
Jul 14, 2020 81.98 81.99 81.97 81.97 2,230,416 +0.01(+0.01%)
Jul 13, 2020 81.97 81.97 81.96 81.97 2,462,246 +0.00(+0.00%)
Jul 10, 2020 82.00 82.00 81.97 81.97 2,583,996 -0.03(-0.03%)
Jul 09, 2020 81.97 81.99 81.97 81.99 2,648,571 +0.03(+0.03%)
Jul 08, 2020 81.97 81.98 81.97 81.97 3,647,766 -0.01(-0.01%)
Jul 07, 2020 81.97 81.97 81.96 81.97 3,103,010 +0.02(+0.02%)
Jul 06, 2020 81.97 81.97 81.96 81.96 3,596,858 -0.03(-0.03%)
Jul 02, 2020 81.97 81.98 81.95 81.98 2,811,418 +0.04(+0.05%)
Jul 01, 2020 81.98 81.98 81.95 81.95 5,056,661 -0.03(-0.03%)
Jun 30, 2020 81.99 81.99 81.96 81.97 4,694,730 -0.01(-0.01%)
Jun 29, 2020 81.96 81.98 81.96 81.98 2,922,613 +0.02(+0.02%)
Jun 26, 2020 81.94 81.97 81.94 81.96 4,342,324 +0.03(+0.03%)
Jun 25, 2020 81.93 81.95 81.93 81.94 1,813,607 +0.00(+0.00%)
Jun 24, 2020 81.92 81.94 81.91 81.94 2,230,372 +0.01(+0.01%)
Jun 23, 2020 81.92 81.93 81.91 81.93 2,950,000 +0.02(+0.02%)
Jun 22, 2020 81.93 81.94 81.91 81.91 2,744,832 -0.02(-0.02%)
Jun 19, 2020 81.92 81.95 81.91 81.93 3,674,161 +0.02(+0.02%)
Jun 18, 2020 81.93 81.93 81.91 81.91 2,141,706 -0.01(-0.01%)
Jun 17, 2020 81.90 81.92 81.90 81.92 3,560,120 +0.03(+0.03%)
Jun 16, 2020 81.90 81.93 81.89 81.89 5,606,532 -0.01(-0.01%)
Jun 15, 2020 81.92 81.93 81.90 81.90 3,429,541 -0.02(-0.02%)
Jun 12, 2020 81.91 81.93 81.90 81.92 3,545,684 +0.03(+0.03%)
Jun 11, 2020 81.94 81.95 81.89 81.89 3,427,934 -0.04(-0.05%)
Jun 10, 2020 81.91 81.95 81.90 81.93 3,324,516 +0.05(+0.06%)
Jun 09, 2020 81.86 81.89 81.86 81.88 8,283,258 +0.03(+0.03%)
Jun 08, 2020 81.85 81.88 81.83 81.85 4,437,753 -0.02(-0.02%)
Jun 05, 2020 81.86 81.87 81.84 81.87 4,639,638 -0.03(-0.03%)
Jun 04, 2020 81.89 81.91 81.87 81.90 4,596,042 +0.02(+0.02%)
Jun 03, 2020 81.93 81.93 81.88 81.88 4,729,573 -0.07(-0.08%)
Jun 02, 2020 81.95 81.96 81.93 81.95 4,088,122 +0.00(+0.00%)
Jun 01, 2020 81.95 81.96 81.93 81.95 7,391,100 -0.01(-0.01%)
May 29, 2020 81.94 81.97 81.94 81.96 7,303,195 +0.00(+0.00%)
May 28, 2020 81.93 81.96 81.92 81.96 3,630,493 +0.04(+0.05%)
May 27, 2020 81.93 81.96 81.92 81.92 3,708,991 -0.02(-0.02%)
May 26, 2020 81.93 81.95 81.92 81.94 4,606,240 +0.00(+0.00%)
May 22, 2020 81.96 81.96 81.94 81.94 2,741,222 +0.00(+0.00%)
May 21, 2020 81.95 81.96 81.93 81.94 3,432,702 -0.02(-0.02%)
May 20, 2020 81.93 81.96 81.93 81.96 3,698,685 +0.00(+0.00%)
May 19, 2020 81.92 81.96 81.92 81.96 3,147,327 +0.05(+0.06%)
May 18, 2020 81.96 81.96 81.91 81.91 2,920,490 -0.07(-0.08%)
May 15, 2020 81.98 81.99 81.96 81.97 2,054,330 +0.05(+0.06%)
May 14, 2020 81.96 81.98 81.93 81.93 2,415,753 -0.02(-0.02%)
May 13, 2020 81.96 81.97 81.94 81.95 4,049,284 +0.00(+0.00%)
May 12, 2020 81.92 81.95 81.90 81.95 2,823,328 +0.02(+0.02%)
May 11, 2020 81.96 81.96 81.90 81.93 4,301,149 -0.03(-0.03%)
May 08, 2020 81.98 82.02 81.95 81.96 2,844,425 -0.02(-0.02%)
May 07, 2020 81.92 81.99 81.91 81.97 2,596,548 +0.06(+0.07%)
May 06, 2020 81.90 81.92 81.89 81.92 2,122,517 +0.03(+0.03%)
May 05, 2020 81.91 81.92 81.89 81.89 4,582,830 -0.01(-0.01%)
May 04, 2020 81.88 81.94 81.88 81.90 6,147,167 +0.00(+0.00%)
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.