Skip to main content

Interm Term Corp Bond Ishares ETF (NQ: IGIB )

52.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.03 54.15 54.03 54.07 2,175,469 +0.05(+0.10%)
May 27, 2021 54.07 54.07 53.99 54.02 1,700,988 -0.09(-0.17%)
May 26, 2021 54.04 54.15 54.04 54.11 1,468,659 -0.02(-0.03%)
May 25, 2021 54.04 54.16 54.02 54.13 775,904 +0.13(+0.23%)
May 24, 2021 53.97 54.03 53.95 54.00 2,168,747 +0.09(+0.17%)
May 21, 2021 53.97 53.99 53.90 53.91 1,438,628 +0.00(+0.00%)
May 20, 2021 53.81 53.93 53.80 53.91 1,747,134 +0.20(+0.37%)
May 19, 2021 53.79 53.86 53.63 53.71 1,164,325 -0.08(-0.15%)
May 18, 2021 53.84 53.84 53.79 53.79 993,514 -0.05(-0.08%)
May 17, 2021 53.86 53.88 53.81 53.84 5,328,027 -0.07(-0.13%)
May 14, 2021 53.87 53.91 53.82 53.91 1,764,923 +0.14(+0.25%)
May 13, 2021 53.69 53.78 53.67 53.78 3,848,730 +0.19(+0.35%)
May 12, 2021 53.64 53.67 53.57 53.59 1,964,892 -0.23(-0.44%)
May 11, 2021 53.78 53.84 53.77 53.82 1,885,213 -0.07(-0.13%)
May 10, 2021 53.99 54.04 53.88 53.89 1,293,614 -0.12(-0.22%)
May 07, 2021 54.11 54.18 53.96 54.01 2,256,913 +0.05(+0.10%)
May 06, 2021 53.88 53.96 53.87 53.96 2,131,059 +0.07(+0.13%)
May 05, 2021 53.79 53.88 53.78 53.88 1,153,716 +0.05(+0.10%)
May 04, 2021 53.92 53.94 53.79 53.83 5,296,136 +0.02(+0.03%)
May 03, 2021 53.78 53.88 53.73 53.81 1,769,203 +0.05(+0.09%)
Apr 30, 2021 53.67 53.77 53.65 53.77 1,637,713 +0.09(+0.17%)
Apr 29, 2021 53.55 53.68 53.52 53.68 1,327,203 -0.05(-0.10%)
Apr 28, 2021 53.69 53.73 53.55 53.73 1,071,080 +0.05(+0.08%)
Apr 27, 2021 53.81 53.81 53.67 53.69 1,935,980 -0.12(-0.22%)
Apr 26, 2021 53.83 53.84 53.80 53.80 1,502,273 -0.03(-0.05%)
Apr 23, 2021 53.82 53.89 53.78 53.83 1,719,476 +0.03(+0.05%)
Apr 22, 2021 53.80 53.84 53.72 53.80 1,894,223 +0.02(+0.03%)
Apr 21, 2021 53.72 53.78 53.66 53.78 1,233,272 +0.07(+0.13%)
Apr 20, 2021 53.62 53.76 53.62 53.71 858,688 +0.10(+0.18%)
Apr 19, 2021 53.58 53.65 53.53 53.61 1,142,597 -0.05(-0.08%)
Apr 16, 2021 53.69 53.76 53.66 53.66 2,874,496 -0.20(-0.37%)
Apr 15, 2021 53.74 53.94 53.72 53.86 1,774,812 +0.23(+0.42%)
Apr 14, 2021 53.62 53.65 53.56 53.63 1,464,179 -0.05(-0.10%)
Apr 13, 2021 53.48 53.69 53.47 53.69 1,802,345 +0.19(+0.35%)
Apr 12, 2021 53.47 53.50 53.42 53.50 986,546 -0.05(-0.08%)
Apr 09, 2021 53.49 53.60 53.45 53.54 2,838,280 -0.06(-0.12%)
Apr 08, 2021 53.53 53.60 53.51 53.60 2,012,765 +0.15(+0.29%)
Apr 07, 2021 53.48 53.55 53.42 53.45 1,950,244 -0.05(-0.10%)
Apr 06, 2021 53.31 53.51 53.30 53.51 4,418,035 +0.30(+0.56%)
Apr 05, 2021 53.24 53.30 53.18 53.21 1,805,087 -0.14(-0.27%)
Apr 01, 2021 53.37 53.39 53.27 53.35 8,495,179 +0.14(+0.26%)
Mar 31, 2021 53.20 53.30 53.14 53.21 7,431,898 +0.04(+0.08%)
Mar 30, 2021 53.07 53.17 52.99 53.17 6,385,575 +0.03(+0.05%)
Mar 29, 2021 53.24 53.26 53.09 53.14 1,003,863 -0.10(-0.19%)
Mar 26, 2021 53.22 53.31 53.19 53.24 1,026,111 -0.09(-0.17%)
Mar 25, 2021 53.35 53.37 53.21 53.33 1,767,344 +0.01(+0.02%)
Mar 24, 2021 53.16 53.33 53.14 53.32 2,042,672 +0.06(+0.12%)
Mar 23, 2021 53.20 53.28 53.15 53.26 2,678,234 +0.13(+0.24%)
Mar 22, 2021 53.11 53.18 53.06 53.13 3,522,004 +0.15(+0.29%)
Mar 19, 2021 52.96 53.06 52.93 52.98 1,569,275 -0.06(-0.12%)
Mar 18, 2021 52.96 53.09 52.90 53.04 1,716,147 -0.27(-0.51%)
Mar 17, 2021 53.12 53.44 53.05 53.31 1,461,270 +0.06(+0.12%)
Mar 16, 2021 53.30 53.33 53.22 53.25 1,066,810 +0.00(+0.00%)
Mar 15, 2021 53.20 53.28 53.18 53.25 1,218,769 +0.10(+0.19%)
Mar 12, 2021 53.21 53.30 53.12 53.15 1,946,595 -0.35(-0.65%)
Mar 11, 2021 53.53 53.59 53.44 53.50 2,082,290 +0.06(+0.12%)
Mar 10, 2021 53.30 53.49 53.29 53.44 1,386,053 +0.19(+0.35%)
Mar 09, 2021 53.22 53.31 53.20 53.25 1,274,300 +0.22(+0.41%)
Mar 08, 2021 53.31 53.31 53.03 53.03 1,111,273 -0.40(-0.76%)
Mar 05, 2021 53.39 53.49 53.30 53.44 1,330,083 -0.10(-0.18%)
Mar 04, 2021 53.89 53.92 53.52 53.54 1,471,119 -0.35(-0.65%)
Mar 03, 2021 53.96 53.97 53.86 53.89 1,243,251 -0.24(-0.45%)
Mar 02, 2021 54.13 54.18 54.09 54.13 1,511,711 +0.00(+0.00%)
Mar 01, 2021 54.02 54.14 54.01 54.13 1,713,446 +0.13(+0.25%)
Feb 26, 2021 53.85 54.01 53.67 54.00 1,553,063 +0.38(+0.70%)
Feb 25, 2021 54.12 54.16 53.47 53.62 3,392,532 -0.81(-1.48%)
Feb 24, 2021 54.20 54.43 54.14 54.43 1,317,289 +0.04(+0.08%)
Feb 23, 2021 54.27 54.38 54.20 54.38 1,335,357 +0.09(+0.17%)
Feb 22, 2021 54.37 54.46 54.29 54.29 4,470,732 -0.14(-0.26%)
Feb 19, 2021 54.58 54.60 54.41 54.44 1,447,562 -0.21(-0.38%)
Feb 18, 2021 54.63 54.72 54.57 54.64 1,880,826 -0.02(-0.03%)
Feb 17, 2021 54.64 54.68 54.56 54.66 2,255,244 +0.10(+0.18%)
Feb 16, 2021 54.70 54.70 54.55 54.56 1,292,015 -0.31(-0.57%)
Feb 12, 2021 54.90 54.96 54.87 54.88 2,446,804 -0.09(-0.16%)
Feb 11, 2021 55.04 55.04 54.96 54.97 2,419,008 -0.04(-0.08%)
Feb 10, 2021 54.98 55.04 54.94 55.01 962,448 +0.10(+0.18%)
Feb 09, 2021 54.96 54.98 54.89 54.91 2,307,321 -0.02(-0.03%)
Feb 08, 2021 54.89 54.96 54.88 54.93 1,919,865 +0.04(+0.08%)
Feb 05, 2021 54.92 54.97 54.87 54.89 1,254,963 -0.02(-0.03%)
Feb 04, 2021 54.83 55.01 54.80 54.90 739,625 +0.03(+0.05%)
Feb 03, 2021 54.87 54.89 54.82 54.88 824,002 -0.04(-0.07%)
Feb 02, 2021 54.84 54.92 54.80 54.91 1,647,266 -0.04(-0.08%)
Feb 01, 2021 54.88 54.98 54.86 54.96 1,691,878 +0.11(+0.19%)
Jan 29, 2021 54.80 54.92 54.78 54.85 1,239,952 -0.05(-0.10%)
Jan 28, 2021 54.94 54.99 54.91 54.91 1,102,978 -0.08(-0.15%)
Jan 27, 2021 55.05 55.07 54.96 54.99 1,488,016 -0.02(-0.03%)
Jan 26, 2021 54.95 55.05 54.92 55.00 958,823 +0.00(+0.00%)
Jan 25, 2021 54.92 55.02 54.91 55.00 1,837,867 +0.13(+0.23%)
Jan 22, 2021 54.86 54.94 54.85 54.88 3,403,082 -0.04(-0.07%)
Jan 21, 2021 54.85 54.94 54.83 54.91 1,301,268 -0.02(-0.03%)
Jan 20, 2021 54.91 54.98 54.90 54.93 1,461,168 -0.02(-0.03%)
Jan 19, 2021 54.90 54.97 54.87 54.95 1,501,731 +0.04(+0.08%)
Jan 15, 2021 54.93 54.95 54.87 54.91 951,781 +0.05(+0.10%)
Jan 14, 2021 54.97 55.04 54.85 54.85 1,590,133 -0.10(-0.18%)
Jan 13, 2021 54.82 54.99 54.81 54.95 1,928,996 +0.19(+0.34%)
Jan 12, 2021 54.60 54.77 54.55 54.76 1,364,118 +0.06(+0.11%)
Jan 11, 2021 54.74 54.75 54.68 54.70 945,704 -0.12(-0.21%)
Jan 08, 2021 54.85 54.87 54.75 54.82 1,168,440 -0.09(-0.16%)
Jan 07, 2021 54.86 54.91 54.83 54.91 988,601 -0.05(-0.10%)
Jan 06, 2021 54.91 54.97 54.85 54.96 1,819,664 -0.17(-0.31%)
Jan 05, 2021 55.16 55.18 55.08 55.13 1,282,928 -0.13(-0.23%)
Jan 04, 2021 55.27 55.28 55.19 55.25 1,433,651 -0.04(-0.08%)
Dec 31, 2020 55.30 55.30 55.30 1,623,056 +0.00(+0.00%)
Dec 30, 2020 55.24 55.30 55.21 55.30 1,623,056 +0.07(+0.13%)
Dec 29, 2020 55.18 55.24 55.17 55.23 752,610 +0.04(+0.08%)
Dec 28, 2020 55.12 55.22 55.11 55.18 955,310 +0.01(+0.02%)
Dec 24, 2020 55.12 55.17 55.11 55.17 415,999 +0.09(+0.16%)
Dec 23, 2020 55.08 55.14 54.94 55.08 1,135,226 +0.00(+0.00%)
Dec 22, 2020 55.10 55.10 54.97 55.08 1,900,562 +0.16(+0.29%)
Dec 21, 2020 54.98 55.01 54.89 54.92 1,681,322 -0.05(-0.10%)
Dec 18, 2020 55.07 55.08 54.97 54.98 774,453 -0.04(-0.07%)
Dec 17, 2020 55.06 55.10 54.93 55.01 3,535,004 +0.04(+0.07%)
Dec 16, 2020 54.94 55.03 54.86 54.97 1,710,335 -0.03(-0.05%)
Dec 15, 2020 54.97 55.01 54.90 55.00 855,198 +0.08(+0.15%)
Dec 14, 2020 54.84 54.93 54.82 54.92 594,300 +0.02(+0.03%)
Dec 11, 2020 54.85 54.94 54.83 54.90 1,329,541 +0.02(+0.03%)
Dec 10, 2020 54.75 54.89 54.73 54.88 1,588,310 +0.18(+0.33%)
Dec 09, 2020 54.78 54.78 54.64 54.71 1,393,761 -0.17(-0.31%)
Dec 08, 2020 54.93 54.93 54.82 54.88 1,425,995 -0.02(-0.03%)
Dec 07, 2020 54.88 54.94 54.83 54.89 2,557,970 +0.09(+0.16%)
Dec 04, 2020 54.80 54.83 54.76 54.80 1,722,974 -0.12(-0.23%)
Dec 03, 2020 54.90 54.99 54.86 54.93 1,723,547 +0.11(+0.20%)
Dec 02, 2020 54.85 54.86 54.74 54.82 1,230,847 -0.04(-0.08%)
Dec 01, 2020 55.03 55.03 54.82 54.87 1,730,792 -0.14(-0.26%)
Nov 30, 2020 54.99 55.01 54.89 55.01 2,107,559 +0.13(+0.24%)
Nov 27, 2020 54.83 54.90 54.83 54.88 643,545 +0.11(+0.20%)
Nov 25, 2020 54.77 54.78 54.74 54.77 1,255,227 +0.07(+0.13%)
Nov 24, 2020 54.75 54.76 54.66 54.70 4,948,047 -0.05(-0.10%)
Nov 23, 2020 54.74 54.75 54.70 54.75 1,298,077 +0.04(+0.07%)
Nov 20, 2020 54.74 54.78 54.65 54.72 3,711,155 -0.06(-0.11%)
Nov 19, 2020 54.65 54.81 54.65 54.78 5,291,970 +0.18(+0.33%)
Nov 18, 2020 54.66 54.67 54.60 54.60 3,635,065 +0.02(+0.03%)
Nov 17, 2020 54.54 54.60 54.53 54.58 3,971,494 +0.12(+0.23%)
Nov 16, 2020 54.42 54.49 54.41 54.46 1,376,717 +0.05(+0.09%)
Nov 13, 2020 54.38 54.42 54.36 54.41 1,553,999 +0.06(+0.11%)
Nov 12, 2020 54.31 54.37 54.26 54.35 2,015,899 +0.16(+0.30%)
Nov 11, 2020 54.20 54.21 54.12 54.19 535,761 +0.04(+0.08%)
Nov 10, 2020 54.15 54.29 54.07 54.15 1,199,180 -0.04(-0.08%)
Nov 09, 2020 54.46 54.62 54.16 54.19 922,744 -0.25(-0.46%)
Nov 06, 2020 54.44 54.45 54.37 54.44 802,411 -0.06(-0.11%)
Nov 05, 2020 54.54 54.60 54.48 54.50 1,543,636 +0.04(+0.07%)
Nov 04, 2020 54.37 54.48 54.33 54.47 1,656,305 +0.53(+0.97%)
Nov 03, 2020 53.98 54.00 53.92 53.94 4,700,665 -0.06(-0.12%)
Nov 02, 2020 54.00 54.02 53.94 54.00 1,517,203 +0.15(+0.27%)
Oct 30, 2020 54.02 54.02 53.85 53.86 1,898,435 -0.19(-0.35%)
Oct 29, 2020 54.13 54.13 53.95 54.04 1,489,373 -0.08(-0.15%)
Oct 28, 2020 54.27 54.27 54.09 54.12 961,700 -0.17(-0.31%)
Oct 27, 2020 54.22 54.29 54.19 54.29 950,850 +0.12(+0.23%)
Oct 26, 2020 54.17 54.19 54.11 54.17 637,103 +0.06(+0.11%)
Oct 23, 2020 54.05 54.14 54.05 54.11 798,033 +0.04(+0.08%)
Oct 22, 2020 54.09 54.09 54.00 54.06 1,428,819 -0.02(-0.03%)
Oct 21, 2020 54.11 54.12 54.04 54.08 1,841,770 -0.04(-0.08%)
Oct 20, 2020 54.15 54.19 54.11 54.12 628,161 -0.06(-0.11%)
Oct 19, 2020 54.19 54.21 54.14 54.19 604,082 +0.00(+0.00%)
Oct 16, 2020 54.26 54.33 54.19 54.19 862,352 -0.05(-0.10%)
Oct 15, 2020 54.27 54.30 54.23 54.24 4,075,827 -0.06(-0.11%)
Oct 14, 2020 54.33 54.37 54.25 54.30 9,912,793 -0.01(-0.02%)
Oct 13, 2020 54.34 54.34 54.24 54.31 7,666,630 -0.02(-0.03%)
Oct 12, 2020 54.24 54.33 54.21 54.33 490,086 +0.19(+0.34%)
Oct 09, 2020 54.09 54.16 54.06 54.14 681,763 +0.04(+0.08%)
Oct 08, 2020 54.06 54.11 54.03 54.10 805,307 +0.10(+0.18%)
Oct 07, 2020 53.94 54.05 53.94 54.00 1,260,504 +0.01(+0.02%)
Oct 06, 2020 54.04 54.12 53.92 53.99 1,074,569 +0.00(+0.00%)
Oct 05, 2020 54.03 54.10 53.96 53.99 1,151,351 -0.11(-0.20%)
Oct 02, 2020 54.10 54.11 54.01 54.10 920,487 -0.04(-0.07%)
Oct 01, 2020 53.95 54.13 53.95 54.13 2,196,463 +0.17(+0.32%)
Sep 30, 2020 54.00 54.03 53.93 53.96 2,535,724 -0.06(-0.11%)
Sep 29, 2020 54.04 54.07 54.00 54.02 957,249 +0.01(+0.02%)
Sep 28, 2020 53.86 54.01 53.84 54.01 730,668 +0.17(+0.31%)
Sep 25, 2020 53.81 53.87 53.80 53.84 682,040 +0.05(+0.10%)
Sep 24, 2020 53.87 53.93 53.79 53.79 788,046 -0.15(-0.28%)
Sep 23, 2020 54.13 54.20 53.94 53.94 971,751 -0.26(-0.47%)
Sep 22, 2020 54.19 54.23 54.15 54.20 2,258,490 +0.06(+0.11%)
Sep 21, 2020 54.23 54.23 54.13 54.14 592,860 -0.09(-0.16%)
Sep 18, 2020 54.27 54.27 54.18 54.23 1,194,811 +0.01(+0.02%)
Sep 17, 2020 54.32 54.32 54.21 54.22 599,224 -0.05(-0.10%)
Sep 16, 2020 54.30 54.36 54.24 54.27 2,235,169 +0.01(+0.02%)
Sep 15, 2020 54.22 54.26 54.20 54.26 1,062,368 +0.06(+0.11%)
Sep 14, 2020 54.21 54.27 54.19 54.20 531,861 +0.02(+0.03%)
Sep 11, 2020 54.15 54.20 54.09 54.18 634,370 +0.07(+0.13%)
Sep 10, 2020 54.09 54.16 54.05 54.11 1,437,100 +0.02(+0.03%)
Sep 09, 2020 54.14 54.15 54.07 54.09 762,104 +0.01(+0.02%)
Sep 08, 2020 54.07 54.12 54.01 54.08 1,550,704 -0.01(-0.02%)
Sep 04, 2020 54.24 54.27 54.06 54.09 658,938 -0.25(-0.46%)
Sep 03, 2020 54.43 54.47 54.33 54.34 930,505 -0.08(-0.15%)
Sep 02, 2020 54.31 54.42 54.27 54.42 2,053,267 +0.11(+0.20%)
Sep 01, 2020 54.16 54.33 54.09 54.31 1,166,597 +0.16(+0.29%)
Aug 31, 2020 54.02 54.19 54.01 54.16 1,514,343 +0.12(+0.23%)
Aug 28, 2020 53.95 54.03 53.94 54.03 539,802 +0.17(+0.31%)
Aug 27, 2020 54.11 54.12 53.87 53.87 1,148,877 -0.19(-0.36%)
Aug 26, 2020 54.01 54.10 53.94 54.06 3,412,908 +0.07(+0.13%)
Aug 25, 2020 54.02 54.03 53.91 53.99 691,568 -0.13(-0.25%)
Aug 24, 2020 54.18 54.21 54.10 54.12 776,212 -0.06(-0.11%)
Aug 21, 2020 54.18 54.18 54.09 54.18 736,299 +0.04(+0.08%)
Aug 20, 2020 54.12 54.16 54.05 54.14 693,482 +0.13(+0.25%)
Aug 19, 2020 54.10 54.16 54.01 54.01 3,081,546 -0.05(-0.10%)
Aug 18, 2020 53.99 54.09 53.97 54.06 964,180 +0.07(+0.13%)
Aug 17, 2020 53.95 54.03 53.91 53.99 1,508,298 +0.11(+0.20%)
Aug 14, 2020 54.02 54.02 53.83 53.88 966,224 -0.10(-0.18%)
Aug 13, 2020 54.18 54.23 53.91 53.98 1,215,736 -0.22(-0.41%)
Aug 12, 2020 54.21 54.27 54.17 54.20 1,144,471 -0.04(-0.08%)
Aug 11, 2020 54.38 54.40 54.20 54.25 2,562,533 -0.19(-0.34%)
Aug 10, 2020 54.49 54.51 54.40 54.43 670,920 -0.04(-0.06%)
Aug 07, 2020 54.54 54.58 54.38 54.47 1,123,309 +3.77(+7.44%)
Aug 06, 2020 54.50 54.57 50.70 50.70 2,398,406 -3.73(-6.85%)
Aug 05, 2020 54.40 54.44 54.38 54.42 1,376,258 -0.02(-0.03%)
Aug 04, 2020 54.38 54.46 54.35 54.44 1,775,699 +0.12(+0.23%)
Aug 03, 2020 54.21 54.32 54.21 54.32 1,171,456 +0.07(+0.12%)
Jul 31, 2020 54.19 54.28 54.17 54.25 2,820,962 +0.04(+0.08%)
Jul 30, 2020 54.21 54.21 54.13 54.21 597,107 +0.01(+0.02%)
Jul 29, 2020 54.02 54.20 53.99 54.20 1,032,420 +0.23(+0.43%)
Jul 28, 2020 54.01 54.01 53.93 53.97 496,773 +0.04(+0.07%)
Jul 27, 2020 54.04 54.06 53.92 53.93 536,242 -0.06(-0.11%)
Jul 24, 2020 54.08 54.13 53.99 53.99 683,825 -0.10(-0.18%)
Jul 23, 2020 54.14 54.14 54.05 54.08 1,622,105 +0.02(+0.03%)
Jul 22, 2020 54.10 54.10 54.00 54.07 1,598,407 +0.13(+0.25%)
Jul 21, 2020 53.94 53.99 53.91 53.93 1,081,328 +0.07(+0.12%)
Jul 20, 2020 53.89 53.90 53.81 53.87 649,529 +0.04(+0.07%)
Jul 17, 2020 53.76 53.83 53.71 53.83 814,072 +0.17(+0.31%)
Jul 16, 2020 53.68 53.74 53.66 53.66 1,258,960 +0.03(+0.05%)
Jul 15, 2020 53.61 53.69 53.58 53.63 908,440 +0.07(+0.13%)
Jul 14, 2020 53.48 53.62 53.46 53.56 1,080,891 +0.12(+0.23%)
Jul 13, 2020 53.43 53.54 53.41 53.44 2,869,427 -0.03(-0.05%)
Jul 10, 2020 53.55 53.55 53.42 53.46 978,380 -0.03(-0.05%)
Jul 09, 2020 53.45 53.54 53.38 53.49 1,440,893 +0.08(+0.16%)
Jul 08, 2020 53.46 53.47 53.38 53.41 3,123,435 -0.06(-0.11%)
Jul 07, 2020 53.38 53.48 53.35 53.46 888,140 +0.04(+0.08%)
Jul 06, 2020 53.40 53.46 53.34 53.42 2,161,578 +0.11(+0.22%)
Jul 02, 2020 53.36 53.38 53.29 53.31 767,450 +0.02(+0.03%)
Jul 01, 2020 53.15 53.31 53.13 53.29 1,016,759 +0.05(+0.10%)
Jun 30, 2020 53.15 53.26 53.06 53.24 3,659,916 +0.25(+0.47%)
Jun 29, 2020 52.95 53.04 52.83 52.99 1,371,428 +0.09(+0.17%)
Jun 26, 2020 52.93 52.95 52.86 52.90 695,259 +0.00(+0.00%)
Jun 25, 2020 53.02 53.02 52.90 52.90 704,117 -0.01(-0.02%)
Jun 24, 2020 52.97 53.00 52.78 52.91 2,677,880 -0.11(-0.22%)
Jun 23, 2020 52.97 53.08 52.95 53.02 1,857,491 +0.01(+0.02%)
Jun 22, 2020 53.06 53.15 52.92 53.02 1,049,967 -0.04(-0.08%)
Jun 19, 2020 53.15 53.15 52.99 53.06 1,209,501 -0.05(-0.10%)
Jun 18, 2020 53.21 53.21 53.06 53.11 1,318,609 -0.04(-0.07%)
Jun 17, 2020 53.32 53.32 52.99 53.15 1,648,763 -0.10(-0.18%)
Jun 16, 2020 53.42 53.45 53.02 53.24 1,385,700 +0.14(+0.27%)
Jun 15, 2020 52.53 53.29 52.47 53.10 1,742,230 +0.48(+0.92%)
Jun 12, 2020 52.67 52.72 52.49 52.62 2,053,679 +0.20(+0.39%)
Jun 11, 2020 52.70 52.87 52.40 52.42 2,780,081 -0.48(-0.92%)
Jun 10, 2020 52.65 53.06 52.55 52.90 6,847,998 +0.25(+0.47%)
Jun 09, 2020 52.53 52.71 52.44 52.65 18,322,016 +0.11(+0.22%)
Jun 08, 2020 52.46 52.57 52.42 52.54 1,718,006 +0.19(+0.35%)
Jun 05, 2020 52.42 52.49 52.24 52.35 2,611,247 +0.14(+0.27%)
Jun 04, 2020 52.42 52.42 52.19 52.21 2,390,881 -0.08(-0.15%)
Jun 03, 2020 52.34 52.57 52.20 52.29 3,445,034 -0.07(-0.13%)
Jun 02, 2020 52.15 52.83 52.15 52.36 7,766,855 +0.27(+0.52%)
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.