Skip to main content

Interm Term Corp Bond Ishares ETF (NQ: IGIB )

51.61 +0.27 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.83 53.94 53.83 53.87 2,183,563 +0.05(+0.10%)
May 27, 2021 53.87 53.87 53.79 53.82 1,707,316 -0.09(-0.17%)
May 26, 2021 53.84 53.95 53.84 53.91 1,474,123 -0.02(-0.03%)
May 25, 2021 53.84 53.95 53.82 53.93 778,791 +0.13(+0.23%)
May 24, 2021 53.77 53.83 53.75 53.80 2,176,816 +0.09(+0.17%)
May 21, 2021 53.77 53.79 53.70 53.71 1,443,980 +0.00(+0.00%)
May 20, 2021 53.61 53.73 53.60 53.71 1,753,634 +0.20(+0.37%)
May 19, 2021 53.59 53.66 53.43 53.51 1,168,657 -0.08(-0.15%)
May 18, 2021 53.64 53.64 53.59 53.59 997,211 -0.04(-0.08%)
May 17, 2021 53.66 53.68 53.61 53.64 5,347,851 -0.07(-0.13%)
May 14, 2021 53.67 53.71 53.62 53.71 1,771,489 +0.13(+0.25%)
May 13, 2021 53.49 53.58 53.47 53.58 3,863,049 +0.19(+0.35%)
May 12, 2021 53.44 53.48 53.37 53.39 1,972,203 -0.23(-0.44%)
May 11, 2021 53.58 53.64 53.57 53.62 1,892,227 -0.07(-0.13%)
May 10, 2021 53.79 53.84 53.68 53.69 1,298,427 -0.12(-0.22%)
May 07, 2021 53.91 53.98 53.76 53.81 2,265,310 +0.05(+0.10%)
May 06, 2021 53.68 53.76 53.67 53.76 2,138,988 +0.07(+0.13%)
May 05, 2021 53.59 53.68 53.58 53.68 1,158,008 +0.05(+0.10%)
May 04, 2021 53.72 53.74 53.59 53.63 5,315,841 +0.02(+0.03%)
May 03, 2021 53.58 53.68 53.53 53.61 1,775,786 +0.05(+0.09%)
Apr 30, 2021 53.47 53.57 53.45 53.57 1,643,806 +0.09(+0.17%)
Apr 29, 2021 53.35 53.48 53.33 53.48 1,332,140 -0.05(-0.10%)
Apr 28, 2021 53.49 53.53 53.35 53.53 1,075,065 +0.04(+0.08%)
Apr 27, 2021 53.61 53.61 53.47 53.49 1,943,183 -0.12(-0.22%)
Apr 26, 2021 53.63 53.64 53.60 53.60 1,507,862 -0.03(-0.05%)
Apr 23, 2021 53.62 53.69 53.58 53.63 1,725,873 +0.03(+0.05%)
Apr 22, 2021 53.60 53.64 53.52 53.60 1,901,271 +0.02(+0.03%)
Apr 21, 2021 53.52 53.59 53.46 53.59 1,237,861 +0.07(+0.13%)
Apr 20, 2021 53.42 53.56 53.42 53.51 861,883 +0.10(+0.18%)
Apr 19, 2021 53.38 53.45 53.33 53.41 1,146,848 -0.04(-0.08%)
Apr 16, 2021 53.50 53.56 53.46 53.46 2,885,190 -0.20(-0.37%)
Apr 15, 2021 53.54 53.74 53.52 53.66 1,781,415 +0.22(+0.42%)
Apr 14, 2021 53.42 53.45 53.36 53.43 1,469,626 -0.05(-0.10%)
Apr 13, 2021 53.28 53.49 53.27 53.49 1,809,050 +0.19(+0.35%)
Apr 12, 2021 53.27 53.30 53.23 53.30 990,216 -0.04(-0.08%)
Apr 09, 2021 53.29 53.40 53.25 53.34 2,848,840 -0.06(-0.12%)
Apr 08, 2021 53.33 53.41 53.32 53.41 2,020,253 +0.15(+0.29%)
Apr 07, 2021 53.28 53.35 53.22 53.25 1,957,499 -0.05(-0.10%)
Apr 06, 2021 53.11 53.31 53.10 53.31 4,434,471 +0.30(+0.56%)
Apr 05, 2021 53.04 53.10 52.98 53.01 1,811,802 -0.14(-0.27%)
Apr 01, 2021 53.17 53.19 53.07 53.15 8,526,784 +0.14(+0.26%)
Mar 31, 2021 53.00 53.10 52.95 53.02 7,459,559 +0.04(+0.08%)
Mar 30, 2021 52.87 52.97 52.79 52.97 6,409,341 +0.03(+0.05%)
Mar 29, 2021 53.04 53.06 52.89 52.95 1,007,599 -0.10(-0.19%)
Mar 26, 2021 53.03 53.12 52.99 53.04 1,029,930 -0.09(-0.17%)
Mar 25, 2021 53.15 53.17 53.02 53.13 1,773,922 +0.01(+0.02%)
Mar 24, 2021 52.96 53.13 52.95 53.12 2,050,275 +0.06(+0.12%)
Mar 23, 2021 53.00 53.08 52.95 53.06 2,688,202 +0.13(+0.24%)
Mar 22, 2021 52.91 52.98 52.87 52.94 3,535,112 +0.15(+0.29%)
Mar 19, 2021 52.77 52.87 52.73 52.78 1,575,116 -0.06(-0.12%)
Mar 18, 2021 52.77 52.89 52.70 52.85 1,722,535 -0.27(-0.51%)
Mar 17, 2021 52.93 53.24 52.85 53.12 1,466,709 +0.06(+0.12%)
Mar 16, 2021 53.11 53.13 53.03 53.05 1,070,780 +0.00(+0.00%)
Mar 15, 2021 53.00 53.08 52.98 53.05 1,223,305 +0.10(+0.19%)
Mar 12, 2021 53.02 53.10 52.93 52.95 1,953,841 -0.35(-0.65%)
Mar 11, 2021 53.33 53.39 53.25 53.30 2,090,040 +0.06(+0.12%)
Mar 10, 2021 53.10 53.29 53.09 53.24 1,391,212 +0.19(+0.35%)
Mar 09, 2021 53.03 53.12 53.00 53.05 1,279,043 +0.21(+0.41%)
Mar 08, 2021 53.12 53.12 52.84 52.84 1,115,409 -0.40(-0.76%)
Mar 05, 2021 53.19 53.29 53.11 53.24 1,335,033 -0.10(-0.18%)
Mar 04, 2021 53.69 53.72 53.32 53.34 1,476,595 -0.35(-0.65%)
Mar 03, 2021 53.76 53.77 53.66 53.69 1,247,878 -0.24(-0.45%)
Mar 02, 2021 53.93 53.98 53.89 53.93 1,517,337 +0.00(+0.00%)
Mar 01, 2021 53.82 53.94 53.81 53.93 1,719,823 +0.13(+0.25%)
Feb 26, 2021 53.65 53.81 53.47 53.80 1,558,845 +0.38(+0.70%)
Feb 25, 2021 53.92 53.96 53.27 53.42 3,405,163 -0.80(-1.48%)
Feb 24, 2021 54.00 54.23 53.94 54.23 1,322,194 +0.04(+0.08%)
Feb 23, 2021 54.07 54.18 53.99 54.18 1,340,329 +0.09(+0.17%)
Feb 22, 2021 54.17 54.25 54.09 54.09 4,487,378 -0.14(-0.26%)
Feb 19, 2021 54.38 54.40 54.21 54.24 1,452,952 -0.21(-0.38%)
Feb 18, 2021 54.43 54.52 54.37 54.44 1,887,829 -0.02(-0.03%)
Feb 17, 2021 54.44 54.48 54.36 54.46 2,263,641 +0.10(+0.18%)
Feb 16, 2021 54.49 54.49 54.34 54.36 1,296,825 -0.31(-0.57%)
Feb 12, 2021 54.70 54.76 54.66 54.67 2,455,914 -0.09(-0.16%)
Feb 11, 2021 54.83 54.83 54.75 54.76 2,428,015 -0.04(-0.08%)
Feb 10, 2021 54.77 54.83 54.74 54.81 966,031 +0.10(+0.18%)
Feb 09, 2021 54.75 54.77 54.69 54.71 2,315,911 -0.02(-0.03%)
Feb 08, 2021 54.69 54.75 54.68 54.73 1,927,013 +0.04(+0.08%)
Feb 05, 2021 54.72 54.76 54.66 54.68 1,259,635 -0.02(-0.03%)
Feb 04, 2021 54.63 54.81 54.59 54.70 742,379 +0.03(+0.05%)
Feb 03, 2021 54.66 54.68 54.62 54.67 827,070 -0.04(-0.07%)
Feb 02, 2021 54.64 54.72 54.59 54.71 1,653,399 -0.04(-0.08%)
Feb 01, 2021 54.67 54.77 54.66 54.75 1,698,177 +0.11(+0.19%)
Jan 29, 2021 54.59 54.72 54.58 54.65 1,244,579 -0.05(-0.10%)
Jan 28, 2021 54.74 54.78 54.70 54.70 1,107,093 -0.08(-0.15%)
Jan 27, 2021 54.84 54.86 54.76 54.78 1,493,567 -0.02(-0.03%)
Jan 26, 2021 54.75 54.84 54.72 54.80 962,400 +0.00(+0.00%)
Jan 25, 2021 54.72 54.82 54.70 54.80 1,844,724 +0.12(+0.23%)
Jan 22, 2021 54.66 54.73 54.65 54.67 3,415,779 -0.04(-0.07%)
Jan 21, 2021 54.65 54.74 54.62 54.71 1,306,124 -0.02(-0.03%)
Jan 20, 2021 54.71 54.77 54.69 54.73 1,466,620 -0.02(-0.03%)
Jan 19, 2021 54.69 54.76 54.67 54.75 1,507,334 +0.04(+0.08%)
Jan 15, 2021 54.73 54.75 54.67 54.70 955,332 +0.05(+0.10%)
Jan 14, 2021 54.76 54.84 54.65 54.65 1,596,065 -0.10(-0.18%)
Jan 13, 2021 54.61 54.79 54.61 54.75 1,936,193 +0.19(+0.34%)
Jan 12, 2021 54.40 54.57 54.34 54.56 1,369,207 +0.06(+0.11%)
Jan 11, 2021 54.54 54.55 54.48 54.50 949,232 -0.12(-0.21%)
Jan 08, 2021 54.65 54.67 54.54 54.61 1,172,800 -0.09(-0.16%)
Jan 07, 2021 54.66 54.71 54.63 54.70 992,289 -0.05(-0.10%)
Jan 06, 2021 54.70 54.76 54.65 54.75 1,826,453 -0.17(-0.31%)
Jan 05, 2021 54.96 54.98 54.87 54.92 1,287,714 -0.12(-0.23%)
Jan 04, 2021 55.07 55.08 54.99 55.05 1,439,000 -0.04(-0.08%)
Dec 31, 2020 55.09 55.09 55.09 1,629,112 +0.00(+0.00%)
Dec 30, 2020 55.03 55.09 55.00 55.09 1,629,112 +0.07(+0.13%)
Dec 29, 2020 54.98 55.04 54.97 55.02 755,418 +0.04(+0.08%)
Dec 28, 2020 54.92 55.01 54.91 54.98 958,874 +0.01(+0.02%)
Dec 24, 2020 54.92 54.97 54.91 54.97 417,551 +0.09(+0.16%)
Dec 23, 2020 54.88 54.93 54.74 54.88 1,139,462 +0.00(+0.00%)
Dec 22, 2020 54.90 54.90 54.76 54.88 1,907,653 +0.16(+0.29%)
Dec 21, 2020 54.77 54.81 54.68 54.72 1,687,595 -0.05(-0.10%)
Dec 18, 2020 54.86 54.88 54.76 54.77 777,343 -0.04(-0.07%)
Dec 17, 2020 54.85 54.90 54.73 54.81 3,548,193 +0.04(+0.07%)
Dec 16, 2020 54.73 54.82 54.66 54.77 1,716,729 -0.03(-0.05%)
Dec 15, 2020 54.76 54.81 54.70 54.80 858,394 +0.08(+0.15%)
Dec 14, 2020 54.64 54.73 54.62 54.72 596,521 +0.02(+0.03%)
Dec 11, 2020 54.65 54.73 54.63 54.70 1,334,511 +0.02(+0.03%)
Dec 10, 2020 54.55 54.69 54.53 54.68 1,594,247 +0.18(+0.33%)
Dec 09, 2020 54.57 54.57 54.44 54.50 1,398,971 -0.17(-0.31%)
Dec 08, 2020 54.73 54.73 54.61 54.67 1,431,325 -0.02(-0.03%)
Dec 07, 2020 54.67 54.73 54.63 54.69 2,567,531 +0.09(+0.16%)
Dec 04, 2020 54.60 54.62 54.56 54.60 1,729,414 -0.12(-0.23%)
Dec 03, 2020 54.70 54.79 54.65 54.73 1,729,989 +0.11(+0.20%)
Dec 02, 2020 54.65 54.65 54.54 54.62 1,235,448 -0.04(-0.08%)
Dec 01, 2020 54.82 54.82 54.62 54.66 1,737,262 -0.14(-0.26%)
Nov 30, 2020 54.78 54.81 54.68 54.81 2,115,434 +0.13(+0.24%)
Nov 27, 2020 54.63 54.69 54.63 54.67 645,949 +0.11(+0.20%)
Nov 25, 2020 54.57 54.58 54.53 54.57 1,259,917 +0.07(+0.13%)
Nov 24, 2020 54.55 54.56 54.46 54.50 4,966,534 -0.05(-0.10%)
Nov 23, 2020 54.54 54.55 54.50 54.55 1,302,927 +0.04(+0.07%)
Nov 20, 2020 54.53 54.58 54.44 54.51 3,725,021 -0.06(-0.11%)
Nov 19, 2020 54.44 54.60 54.44 54.58 5,311,742 +0.18(+0.33%)
Nov 18, 2020 54.45 54.47 54.40 54.40 3,648,646 +0.02(+0.03%)
Nov 17, 2020 54.34 54.40 54.33 54.38 3,986,333 +0.12(+0.23%)
Nov 16, 2020 54.22 54.28 54.20 54.26 1,381,861 +0.05(+0.09%)
Nov 13, 2020 54.18 54.22 54.16 54.21 1,559,806 +0.06(+0.11%)
Nov 12, 2020 54.11 54.17 54.06 54.15 2,023,431 +0.16(+0.30%)
Nov 11, 2020 54.00 54.01 53.92 53.99 537,763 +0.04(+0.08%)
Nov 10, 2020 53.95 54.09 53.87 53.95 1,203,661 -0.04(-0.08%)
Nov 09, 2020 54.26 54.42 53.95 53.99 926,192 -0.25(-0.46%)
Nov 06, 2020 54.24 54.25 54.17 54.24 805,409 -0.06(-0.11%)
Nov 05, 2020 54.34 54.40 54.27 54.30 1,549,404 +0.04(+0.07%)
Nov 04, 2020 54.17 54.27 54.12 54.27 1,662,493 +0.52(+0.97%)
Nov 03, 2020 53.78 53.80 53.71 53.74 4,718,228 -0.06(-0.12%)
Nov 02, 2020 53.79 53.82 53.74 53.80 1,522,872 +0.15(+0.27%)
Oct 30, 2020 53.82 53.82 53.65 53.66 1,905,526 -0.19(-0.35%)
Oct 29, 2020 53.93 53.93 53.75 53.84 1,494,936 -0.08(-0.15%)
Oct 28, 2020 54.07 54.07 53.89 53.92 965,292 -0.17(-0.31%)
Oct 27, 2020 54.02 54.09 53.98 54.09 954,402 +0.12(+0.23%)
Oct 26, 2020 53.97 53.98 53.90 53.97 639,482 +0.06(+0.12%)
Oct 23, 2020 53.85 53.94 53.85 53.90 801,014 +0.04(+0.08%)
Oct 22, 2020 53.89 53.89 53.80 53.86 1,434,156 -0.02(-0.03%)
Oct 21, 2020 53.90 53.92 53.84 53.88 1,848,650 -0.04(-0.08%)
Oct 20, 2020 53.95 53.98 53.90 53.92 630,507 -0.06(-0.11%)
Oct 19, 2020 53.99 54.01 53.94 53.98 606,338 +0.00(+0.00%)
Oct 16, 2020 54.05 54.13 53.98 53.98 865,573 -0.05(-0.10%)
Oct 15, 2020 54.07 54.10 54.03 54.04 4,091,052 -0.06(-0.11%)
Oct 14, 2020 54.13 54.17 54.05 54.10 9,949,819 -0.01(-0.02%)
Oct 13, 2020 54.13 54.14 54.04 54.11 7,695,267 -0.02(-0.03%)
Oct 12, 2020 54.04 54.13 54.01 54.13 491,916 +0.19(+0.34%)
Oct 09, 2020 53.89 53.96 53.86 53.94 684,310 +0.04(+0.08%)
Oct 08, 2020 53.86 53.91 53.83 53.90 808,315 +0.10(+0.18%)
Oct 07, 2020 53.74 53.85 53.74 53.80 1,265,213 +0.01(+0.02%)
Oct 06, 2020 53.84 53.92 53.72 53.79 1,078,583 +0.00(+0.00%)
Oct 05, 2020 53.82 53.90 53.76 53.79 1,155,652 -0.11(-0.20%)
Oct 02, 2020 53.90 53.91 53.81 53.90 923,926 -0.04(-0.07%)
Oct 01, 2020 53.74 53.93 53.74 53.93 2,204,667 +0.17(+0.32%)
Sep 30, 2020 53.80 53.83 53.73 53.76 2,545,197 -0.06(-0.12%)
Sep 29, 2020 53.84 53.86 53.80 53.82 960,825 +0.01(+0.02%)
Sep 28, 2020 53.66 53.81 53.64 53.81 733,398 +0.17(+0.31%)
Sep 25, 2020 53.61 53.67 53.60 53.64 684,588 +0.05(+0.10%)
Sep 24, 2020 53.67 53.73 53.59 53.59 790,990 -0.15(-0.28%)
Sep 23, 2020 53.93 54.00 53.74 53.74 975,381 -0.26(-0.47%)
Sep 22, 2020 53.99 54.02 53.94 54.00 2,266,928 +0.06(+0.11%)
Sep 21, 2020 54.02 54.02 53.93 53.93 595,075 -0.09(-0.16%)
Sep 18, 2020 54.07 54.07 53.98 54.02 1,199,274 +0.01(+0.02%)
Sep 17, 2020 54.12 54.12 54.01 54.01 601,463 -0.05(-0.10%)
Sep 16, 2020 54.09 54.16 54.04 54.07 2,243,519 +0.01(+0.02%)
Sep 15, 2020 54.01 54.06 54.00 54.06 1,066,337 +0.06(+0.11%)
Sep 14, 2020 54.01 54.07 53.99 54.00 533,848 +0.02(+0.03%)
Sep 11, 2020 53.95 54.00 53.89 53.98 636,740 +0.07(+0.13%)
Sep 10, 2020 53.89 53.96 53.85 53.91 1,442,469 +0.02(+0.03%)
Sep 09, 2020 53.93 53.94 53.86 53.89 764,951 +0.01(+0.02%)
Sep 08, 2020 53.86 53.92 53.81 53.88 1,556,497 -0.01(-0.02%)
Sep 04, 2020 54.04 54.07 53.86 53.89 661,399 -0.25(-0.46%)
Sep 03, 2020 54.23 54.27 54.13 54.14 933,981 -0.08(-0.15%)
Sep 02, 2020 54.11 54.22 54.07 54.22 2,060,938 +0.11(+0.20%)
Sep 01, 2020 53.96 54.13 53.89 54.11 1,170,955 +0.16(+0.29%)
Aug 31, 2020 53.82 53.99 53.81 53.96 1,519,997 +0.12(+0.23%)
Aug 28, 2020 53.75 53.83 53.74 53.83 541,818 +0.17(+0.31%)
Aug 27, 2020 53.91 53.92 53.67 53.67 1,153,167 -0.19(-0.36%)
Aug 26, 2020 53.81 53.89 53.74 53.86 3,425,651 +0.07(+0.13%)
Aug 25, 2020 53.82 53.83 53.71 53.79 694,150 -0.13(-0.25%)
Aug 24, 2020 53.97 54.01 53.89 53.92 779,110 -0.06(-0.11%)
Aug 21, 2020 53.97 53.98 53.89 53.98 739,049 +0.04(+0.08%)
Aug 20, 2020 53.92 53.96 53.85 53.94 696,072 +0.13(+0.25%)
Aug 19, 2020 53.90 53.96 53.81 53.81 3,093,051 -0.05(-0.10%)
Aug 18, 2020 53.79 53.89 53.77 53.86 967,780 +0.07(+0.13%)
Aug 17, 2020 53.75 53.83 53.71 53.79 1,513,929 +0.11(+0.20%)
Aug 14, 2020 53.82 53.82 53.63 53.68 969,831 -0.10(-0.18%)
Aug 13, 2020 53.97 54.03 53.71 53.78 1,220,275 -0.22(-0.41%)
Aug 12, 2020 54.01 54.07 53.97 54.00 1,148,744 -0.04(-0.08%)
Aug 11, 2020 54.18 54.19 54.00 54.04 2,572,101 -0.19(-0.34%)
Aug 10, 2020 54.29 54.31 54.19 54.23 673,425 -0.04(-0.07%)
Aug 07, 2020 54.34 54.38 54.18 54.27 1,127,503 +3.76(+7.44%)
Aug 06, 2020 54.30 54.37 50.51 50.51 2,407,361 -3.71(-6.85%)
Aug 05, 2020 54.19 54.24 54.18 54.22 1,381,397 -0.02(-0.03%)
Aug 04, 2020 54.18 54.26 54.15 54.24 1,782,329 +0.12(+0.23%)
Aug 03, 2020 54.01 54.12 54.01 54.12 1,175,830 +0.07(+0.12%)
Jul 31, 2020 53.99 54.08 53.97 54.05 2,831,488 +0.04(+0.08%)
Jul 30, 2020 54.01 54.01 53.93 54.01 599,335 +0.01(+0.02%)
Jul 29, 2020 53.82 54.00 53.79 54.00 1,036,273 +0.23(+0.43%)
Jul 28, 2020 53.81 53.81 53.73 53.77 498,626 +0.04(+0.07%)
Jul 27, 2020 53.84 53.86 53.72 53.73 538,243 -0.06(-0.11%)
Jul 24, 2020 53.88 53.93 53.78 53.78 686,376 -0.10(-0.18%)
Jul 23, 2020 53.93 53.94 53.85 53.88 1,628,157 +0.02(+0.03%)
Jul 22, 2020 53.90 53.90 53.80 53.86 1,604,371 +0.13(+0.25%)
Jul 21, 2020 53.74 53.79 53.71 53.73 1,085,363 +0.07(+0.12%)
Jul 20, 2020 53.69 53.70 53.61 53.67 651,953 +0.04(+0.07%)
Jul 17, 2020 53.56 53.63 53.51 53.63 817,109 +0.17(+0.31%)
Jul 16, 2020 53.48 53.54 53.46 53.46 1,263,658 +0.03(+0.05%)
Jul 15, 2020 53.41 53.49 53.38 53.43 911,830 +0.07(+0.13%)
Jul 14, 2020 53.28 53.42 53.27 53.36 1,084,925 +0.12(+0.23%)
Jul 13, 2020 53.23 53.34 53.21 53.24 2,880,135 -0.03(-0.05%)
Jul 10, 2020 53.35 53.35 53.22 53.27 982,031 -0.03(-0.05%)
Jul 09, 2020 53.25 53.34 53.18 53.29 1,446,269 +0.08(+0.16%)
Jul 08, 2020 53.26 53.27 53.18 53.21 3,135,090 -0.06(-0.11%)
Jul 07, 2020 53.18 53.28 53.15 53.27 891,455 +0.04(+0.08%)
Jul 06, 2020 53.20 53.27 53.14 53.22 2,169,644 +0.11(+0.22%)
Jul 02, 2020 53.16 53.19 53.09 53.11 770,314 +0.02(+0.03%)
Jul 01, 2020 52.95 53.11 52.93 53.09 1,020,553 +0.05(+0.10%)
Jun 30, 2020 52.95 53.06 52.86 53.04 3,673,562 +0.25(+0.47%)
Jun 29, 2020 52.75 52.85 52.63 52.79 1,376,542 +0.09(+0.17%)
Jun 26, 2020 52.73 52.76 52.66 52.70 697,851 +0.00(+0.00%)
Jun 25, 2020 52.83 52.83 52.70 52.70 706,742 -0.01(-0.02%)
Jun 24, 2020 52.77 52.80 52.58 52.71 2,687,865 -0.11(-0.22%)
Jun 23, 2020 52.77 52.88 52.75 52.83 1,864,417 +0.01(+0.02%)
Jun 22, 2020 52.86 52.95 52.72 52.82 1,053,882 -0.04(-0.08%)
Jun 19, 2020 52.95 52.96 52.79 52.86 1,214,011 -0.05(-0.10%)
Jun 18, 2020 53.01 53.01 52.86 52.92 1,323,525 -0.04(-0.07%)
Jun 17, 2020 53.13 53.13 52.79 52.95 1,654,910 -0.10(-0.18%)
Jun 16, 2020 53.22 53.25 52.83 53.05 1,390,866 +0.14(+0.27%)
Jun 15, 2020 52.34 53.09 52.27 52.91 1,748,726 +0.48(+0.92%)
Jun 12, 2020 52.48 52.53 52.29 52.42 2,061,337 +0.20(+0.39%)
Jun 11, 2020 52.50 52.68 52.21 52.22 2,790,447 -0.48(-0.92%)
Jun 10, 2020 52.46 52.86 52.35 52.70 6,873,532 +0.25(+0.47%)
Jun 09, 2020 52.34 52.51 52.25 52.46 18,390,334 +0.11(+0.22%)
Jun 08, 2020 52.27 52.37 52.22 52.34 1,724,412 +0.18(+0.35%)
Jun 05, 2020 52.22 52.29 52.04 52.16 2,620,984 +0.14(+0.27%)
Jun 04, 2020 52.22 52.23 51.99 52.02 2,399,796 -0.08(-0.15%)
Jun 03, 2020 52.14 52.38 52.00 52.10 3,457,880 -0.07(-0.13%)
Jun 02, 2020 51.96 52.63 51.96 52.17 7,795,815 +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.