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

Short-Term Corp Bond Ishares ETF (NQ: IGSB )

51.02 -0.18 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 50.03 50.04 49.99 50.01 1,425,200 -0.01(-0.02%)
Oct 29, 2020 50.02 50.05 50.01 50.02 1,367,084 -0.02(-0.04%)
Oct 28, 2020 50.07 50.09 50.04 50.04 2,071,731 -0.06(-0.13%)
Oct 27, 2020 50.08 50.10 50.07 50.10 1,028,205 +0.04(+0.07%)
Oct 26, 2020 50.05 50.08 50.05 50.06 1,552,986 +0.01(+0.02%)
Oct 23, 2020 50.05 50.06 50.04 50.06 1,098,782 +0.02(+0.04%)
Oct 22, 2020 50.06 50.06 50.03 50.04 1,484,252 +0.00(+0.00%)
Oct 21, 2020 50.05 50.06 50.03 50.04 2,213,569 -0.01(-0.02%)
Oct 20, 2020 50.02 50.06 50.02 50.05 1,572,965 +0.01(+0.02%)
Oct 19, 2020 50.06 50.06 50.04 50.04 1,505,272 -0.03(-0.05%)
Oct 16, 2020 50.06 50.09 50.06 50.06 1,908,353 +0.01(+0.02%)
Oct 15, 2020 50.08 50.08 50.05 50.06 1,396,908 +0.00(+0.00%)
Oct 14, 2020 50.07 50.07 50.04 50.06 2,020,394 +0.00(+0.01%)
Oct 13, 2020 50.06 50.09 50.05 50.05 1,781,776 -0.04(-0.08%)
Oct 12, 2020 50.07 50.09 50.06 50.09 1,212,799 +0.05(+0.11%)
Oct 09, 2020 50.02 50.04 50.01 50.04 1,225,332 +0.03(+0.05%)
Oct 08, 2020 49.97 50.01 49.97 50.01 1,788,806 +0.02(+0.04%)
Oct 07, 2020 49.96 49.99 49.96 49.99 3,138,886 +0.01(+0.02%)
Oct 06, 2020 49.98 50.02 49.96 49.98 3,941,759 +0.02(+0.04%)
Oct 05, 2020 49.99 50.00 49.96 49.96 3,878,121 -0.03(-0.05%)
Oct 02, 2020 49.98 49.99 49.95 49.99 2,155,966 +0.03(+0.05%)
Oct 01, 2020 49.96 49.97 49.91 49.96 2,634,082 +0.03(+0.05%)
Sep 30, 2020 49.92 49.95 49.92 49.94 1,996,545 +0.01(+0.02%)
Sep 29, 2020 49.88 49.95 49.88 49.93 1,418,933 +0.03(+0.05%)
Sep 28, 2020 49.87 49.94 49.87 49.90 1,632,510 +0.02(+0.04%)
Sep 25, 2020 49.86 49.90 49.86 49.88 2,162,744 +0.04(+0.07%)
Sep 24, 2020 49.87 49.90 49.83 49.85 5,332,888 -0.08(-0.16%)
Sep 23, 2020 49.97 50.00 49.92 49.93 2,363,294 -0.07(-0.15%)
Sep 22, 2020 49.99 50.00 49.97 50.00 2,140,026 +0.01(+0.02%)
Sep 21, 2020 50.01 50.03 49.97 49.99 1,899,112 +0.00(+0.00%)
Sep 18, 2020 50.05 50.05 49.98 49.99 2,096,330 -0.01(-0.02%)
Sep 17, 2020 50.02 50.04 49.99 50.00 1,673,877 -0.03(-0.05%)
Sep 16, 2020 50.02 50.06 50.01 50.03 3,800,653 +0.02(+0.04%)
Sep 15, 2020 49.98 50.02 49.98 50.01 2,923,292 +0.03(+0.05%)
Sep 14, 2020 49.98 50.01 49.97 49.98 1,846,370 -0.01(-0.02%)
Sep 11, 2020 49.98 50.01 49.97 49.99 2,238,614 +0.04(+0.07%)
Sep 10, 2020 49.98 49.99 49.96 49.96 2,976,248 -0.02(-0.04%)
Sep 09, 2020 49.97 50.00 49.97 49.97 2,409,452 +0.01(+0.02%)
Sep 08, 2020 49.97 49.99 49.96 49.97 2,605,506 -0.02(-0.05%)
Sep 04, 2020 50.03 50.05 49.98 49.99 1,217,224 -0.03(-0.06%)
Sep 03, 2020 50.06 50.09 50.02 50.02 1,897,639 -0.05(-0.09%)
Sep 02, 2020 50.04 50.08 50.02 50.06 4,867,134 +0.01(+0.02%)
Sep 01, 2020 50.02 50.06 50.00 50.06 1,907,739 +0.04(+0.07%)
Aug 31, 2020 49.99 50.02 49.97 50.02 2,403,501 +0.05(+0.11%)
Aug 28, 2020 49.97 49.97 49.93 49.97 1,504,794 +0.06(+0.13%)
Aug 27, 2020 49.97 49.97 49.90 49.90 2,330,076 -0.04(-0.07%)
Aug 26, 2020 49.93 49.96 49.91 49.94 1,538,499 +0.00(+0.00%)
Aug 25, 2020 49.94 49.97 49.92 49.94 3,534,968 -0.01(-0.02%)
Aug 24, 2020 49.96 49.96 49.93 49.95 1,698,805 +0.00(+0.00%)
Aug 21, 2020 49.95 49.96 49.93 49.95 1,943,247 +0.02(+0.04%)
Aug 20, 2020 49.92 49.94 49.87 49.93 1,327,791 +0.02(+0.04%)
Aug 19, 2020 49.96 49.96 49.91 49.91 2,283,409 -0.01(-0.02%)
Aug 18, 2020 49.88 49.94 49.86 49.92 1,882,614 +0.03(+0.06%)
Aug 17, 2020 49.86 49.90 49.85 49.89 1,438,160 +0.05(+0.10%)
Aug 14, 2020 49.85 49.89 49.84 49.84 1,257,207 -0.05(-0.09%)
Aug 13, 2020 49.90 49.91 49.84 49.88 1,482,131 -0.03(-0.05%)
Aug 12, 2020 49.94 49.95 49.90 49.91 2,381,999 -0.02(-0.04%)
Aug 11, 2020 49.96 49.96 49.92 49.93 2,107,935 -0.03(-0.06%)
Aug 10, 2020 50.01 50.01 49.94 49.96 1,980,770 +0.00(+0.01%)
Aug 07, 2020 49.97 49.99 49.95 49.96 2,386,986 -0.02(-0.04%)
Aug 06, 2020 49.96 49.98 49.95 49.97 1,567,794 +0.02(+0.05%)
Aug 05, 2020 49.93 49.97 49.93 49.95 2,923,857 +0.00(+0.01%)
Aug 04, 2020 49.92 49.95 49.91 49.95 4,524,090 +0.02(+0.04%)
Aug 03, 2020 49.89 49.93 49.87 49.93 2,532,495 +0.02(+0.05%)
Jul 31, 2020 49.86 49.90 49.86 49.90 2,465,247 +0.05(+0.09%)
Jul 30, 2020 49.83 49.88 49.83 49.86 4,184,700 +0.01(+0.02%)
Jul 29, 2020 49.79 49.87 49.78 49.85 2,868,312 +0.05(+0.09%)
Jul 28, 2020 49.77 49.83 49.74 49.80 3,679,217 +0.04(+0.07%)
Jul 27, 2020 49.76 49.80 49.74 49.77 1,210,677 +0.00(+0.00%)
Jul 24, 2020 49.80 49.80 49.75 49.77 1,110,398 +0.01(+0.02%)
Jul 23, 2020 49.79 49.81 49.74 49.76 2,418,705 -0.04(-0.07%)
Jul 22, 2020 49.79 49.80 49.76 49.80 2,248,993 +0.04(+0.07%)
Jul 21, 2020 49.74 49.78 49.72 49.76 3,203,273 +0.03(+0.06%)
Jul 20, 2020 49.73 49.76 49.70 49.73 5,327,897 -0.00(-0.01%)
Jul 17, 2020 49.68 49.73 49.67 49.73 6,021,258 +0.05(+0.11%)
Jul 16, 2020 49.66 49.72 49.66 49.68 1,722,045 +0.02(+0.04%)
Jul 15, 2020 49.65 49.67 49.64 49.66 1,133,734 +0.02(+0.04%)
Jul 14, 2020 49.60 49.65 49.59 49.64 1,365,143 +0.04(+0.07%)
Jul 13, 2020 49.60 49.66 49.60 49.60 3,825,392 +0.00(+0.00%)
Jul 10, 2020 49.61 49.61 49.57 49.60 1,554,292 -0.01(-0.02%)
Jul 09, 2020 49.59 49.62 49.57 49.61 2,636,445 +0.01(+0.02%)
Jul 08, 2020 49.59 49.61 49.58 49.60 1,371,674 +0.03(+0.05%)
Jul 07, 2020 49.60 49.64 49.57 49.58 3,944,097 -0.05(-0.09%)
Jul 06, 2020 49.62 49.65 49.53 49.62 2,052,400 -0.03(-0.05%)
Jul 02, 2020 49.60 49.65 49.57 49.65 1,873,866 +0.06(+0.13%)
Jul 01, 2020 49.57 49.59 49.51 49.59 5,629,577 +0.09(+0.18%)
Jun 30, 2020 49.52 49.55 49.48 49.50 2,165,737 -0.01(-0.02%)
Jun 29, 2020 49.48 49.51 49.43 49.51 1,640,022 +0.03(+0.05%)
Jun 26, 2020 49.48 49.49 49.45 49.48 1,541,384 +0.03(+0.06%)
Jun 25, 2020 49.42 49.47 49.40 49.45 1,440,071 +0.02(+0.04%)
Jun 24, 2020 49.47 49.47 49.37 49.43 4,239,740 -0.04(-0.07%)
Jun 23, 2020 49.47 49.50 49.44 49.47 1,516,322 +0.01(+0.02%)
Jun 22, 2020 49.42 49.47 49.40 49.46 1,298,962 +0.05(+0.11%)
Jun 19, 2020 49.43 49.46 49.38 49.41 2,460,247 -0.01(-0.02%)
Jun 18, 2020 49.41 49.42 49.38 49.41 1,826,675 +0.01(+0.02%)
Jun 17, 2020 49.54 49.54 49.37 49.41 2,030,203 +0.01(+0.02%)
Jun 16, 2020 49.62 49.62 49.37 49.40 5,704,923 -0.12(-0.24%)
Jun 15, 2020 49.17 49.56 49.13 49.51 4,353,694 +0.29(+0.59%)
Jun 12, 2020 49.22 49.23 49.13 49.23 4,739,441 +0.21(+0.42%)
Jun 11, 2020 49.28 49.30 49.02 49.02 5,535,007 -0.29(-0.59%)
Jun 10, 2020 49.31 49.35 49.23 49.31 3,044,324 +0.03(+0.06%)
Jun 09, 2020 49.29 49.31 49.23 49.28 3,772,066 -0.02(-0.04%)
Jun 08, 2020 49.30 49.32 49.25 49.30 3,024,983 +0.05(+0.09%)
Jun 05, 2020 49.24 49.27 49.17 49.25 4,128,082 +0.17(+0.35%)
Jun 04, 2020 49.22 49.26 49.07 49.08 4,801,859 -0.08(-0.17%)
Jun 03, 2020 49.19 49.23 49.15 49.16 2,101,594 -0.03(-0.06%)
Jun 02, 2020 49.14 49.19 49.13 49.19 3,548,167 +0.09(+0.18%)
Jun 01, 2020 49.09 49.16 48.99 49.10 8,132,636 -0.00(-0.00%)
May 29, 2020 49.01 49.10 48.99 49.10 4,234,515 +0.10(+0.20%)
May 28, 2020 48.94 49.00 48.91 49.00 3,703,522 +0.07(+0.15%)
May 27, 2020 48.93 48.95 48.83 48.93 3,395,041 +0.06(+0.13%)
May 26, 2020 48.85 48.92 48.83 48.86 3,654,907 +0.04(+0.07%)
May 22, 2020 48.82 48.86 48.77 48.83 2,194,661 +0.01(+0.02%)
May 21, 2020 48.82 48.84 48.79 48.82 2,649,396 +0.00(+0.00%)
May 20, 2020 48.72 48.82 48.69 48.82 2,939,595 +0.15(+0.32%)
May 19, 2020 48.67 48.70 48.60 48.67 6,513,638 +0.05(+0.11%)
May 18, 2020 48.61 48.68 48.57 48.61 2,447,845 +0.03(+0.06%)
May 15, 2020 48.51 48.63 48.49 48.58 4,634,269 +0.05(+0.11%)
May 14, 2020 48.48 48.53 48.42 48.53 2,357,329 +0.08(+0.17%)
May 13, 2020 48.50 48.53 48.44 48.45 1,989,620 -0.03(-0.06%)
May 12, 2020 48.53 48.53 48.38 48.48 4,010,658 +0.13(+0.26%)
May 11, 2020 48.37 48.39 48.33 48.35 1,302,564 -0.02(-0.04%)
May 08, 2020 48.37 48.39 48.32 48.37 1,205,906 -0.04(-0.07%)
May 07, 2020 48.38 48.40 48.31 48.40 1,532,651 +0.08(+0.17%)
May 06, 2020 48.40 48.44 48.29 48.32 1,585,897 -0.03(-0.06%)
May 05, 2020 48.39 48.44 48.34 48.35 4,744,027 -0.01(-0.02%)
May 04, 2020 48.32 48.41 48.32 48.36 2,273,448 +0.05(+0.09%)
May 01, 2020 48.35 48.36 48.23 48.31 2,806,695 -0.05(-0.09%)
Apr 30, 2020 48.31 48.39 48.27 48.36 3,318,579 +0.04(+0.07%)
Apr 29, 2020 48.24 48.35 48.24 48.32 3,190,457 +0.13(+0.26%)
Apr 28, 2020 48.21 48.30 48.14 48.20 2,174,714 +0.06(+0.13%)
Apr 27, 2020 48.20 48.24 48.08 48.13 5,002,303 -0.12(-0.24%)
Apr 24, 2020 48.26 48.28 48.17 48.25 8,110,689 +0.02(+0.04%)
Apr 23, 2020 48.15 48.26 48.13 48.23 3,563,092 +0.07(+0.15%)
Apr 22, 2020 48.20 48.21 48.09 48.16 1,371,178 +0.10(+0.21%)
Apr 21, 2020 48.18 48.22 48.00 48.06 2,869,178 -0.20(-0.41%)
Apr 20, 2020 48.40 48.40 48.20 48.26 2,359,755 -0.14(-0.30%)
Apr 17, 2020 48.56 48.57 48.35 48.40 2,808,331 +0.09(+0.19%)
Apr 16, 2020 48.48 48.48 48.30 48.31 3,090,056 -0.16(-0.33%)
Apr 15, 2020 48.41 48.48 48.21 48.48 4,027,253 +0.09(+0.19%)
Apr 14, 2020 48.52 48.52 48.25 48.39 6,313,201 +0.00(+0.00%)
Apr 13, 2020 48.41 48.83 48.15 48.39 12,061,282 -0.10(-0.20%)
Apr 09, 2020 48.35 49.38 47.66 48.48 47,770,828 +0.82(+1.72%)
Apr 08, 2020 47.45 47.75 47.32 47.66 1,969,743 +0.34(+0.72%)
Apr 07, 2020 47.21 47.43 47.12 47.32 7,264,046 +0.23(+0.48%)
Apr 06, 2020 47.07 47.19 46.94 47.10 4,632,452 +0.23(+0.50%)
Apr 03, 2020 46.77 46.92 46.74 46.86 2,568,607 -0.03(-0.06%)
Apr 02, 2020 46.83 47.05 46.78 46.89 2,313,711 +0.07(+0.15%)
Apr 01, 2020 47.07 47.10 46.67 46.82 2,831,833 -0.24(-0.52%)
Mar 31, 2020 46.88 47.12 46.87 47.06 3,597,663 +0.19(+0.40%)
Mar 30, 2020 46.59 47.03 46.54 46.87 3,070,874 +0.23(+0.50%)
Mar 27, 2020 46.35 46.75 46.12 46.64 2,395,741 +0.18(+0.39%)
Mar 26, 2020 46.22 46.69 46.22 46.46 3,751,165 +0.10(+0.21%)
Mar 25, 2020 45.55 46.53 45.52 46.36 3,273,258 +0.70(+1.54%)
Mar 24, 2020 45.43 45.95 45.00 45.66 10,129,551 +0.67(+1.48%)
Mar 23, 2020 44.86 45.80 44.63 44.99 11,152,179 +1.71(+3.95%)
Mar 20, 2020 42.70 43.95 42.70 43.29 4,621,033 +0.85(+2.01%)
Mar 19, 2020 43.71 44.02 42.43 42.43 6,201,587 -1.62(-3.67%)
Mar 18, 2020 44.64 45.16 43.17 44.05 5,451,523 -1.38(-3.03%)
Mar 17, 2020 45.35 46.50 44.89 45.43 12,715,256 +0.26(+0.58%)
Mar 16, 2020 44.05 46.24 44.05 45.16 3,771,443 -1.38(-2.95%)
Mar 13, 2020 46.59 46.95 45.96 46.54 4,675,661 -0.10(-0.21%)
Mar 12, 2020 47.29 47.38 44.95 46.64 6,606,247 -1.02(-2.13%)
Mar 11, 2020 48.17 48.28 47.65 47.65 3,949,943 -0.63(-1.30%)
Mar 10, 2020 48.49 48.58 48.28 48.28 3,440,275 -0.31(-0.65%)
Mar 09, 2020 48.95 49.43 48.49 48.60 6,607,934 -0.35(-0.72%)
Mar 06, 2020 49.02 49.03 48.89 48.95 3,638,393 -0.04(-0.07%)
Mar 05, 2020 49.08 49.09 48.98 48.98 2,757,912 +0.00(+0.00%)
Mar 04, 2020 49.01 49.07 48.95 48.98 2,267,685 +0.05(+0.09%)
Mar 03, 2020 48.75 49.02 48.73 48.94 3,562,707 +0.23(+0.48%)
Mar 02, 2020 48.83 48.85 48.70 48.71 2,188,966 -0.06(-0.13%)
Feb 28, 2020 48.63 48.77 48.62 48.77 3,401,313 +0.20(+0.41%)
Feb 27, 2020 48.63 48.69 48.57 48.57 3,432,881 -0.02(-0.04%)
Feb 26, 2020 48.58 48.66 48.56 48.59 1,980,488 -0.02(-0.04%)
Feb 25, 2020 48.58 48.64 48.55 48.61 1,621,037 +0.04(+0.07%)
Feb 24, 2020 48.60 48.60 48.55 48.57 1,288,153 +0.07(+0.15%)
Feb 21, 2020 48.50 48.54 48.49 48.50 1,182,396 +0.03(+0.06%)
Feb 20, 2020 48.46 48.48 48.43 48.47 839,794 +0.04(+0.09%)
Feb 19, 2020 48.43 48.46 48.42 48.43 1,009,070 -0.01(-0.02%)
Feb 18, 2020 48.43 48.46 48.42 48.44 729,054 +0.02(+0.04%)
Feb 14, 2020 48.41 48.45 48.40 48.42 9,824,752 +0.04(+0.07%)
Feb 13, 2020 48.37 48.41 48.37 48.38 785,934 +0.02(+0.04%)
Feb 12, 2020 48.39 48.39 48.37 48.37 960,846 -0.03(-0.06%)
Feb 11, 2020 48.41 48.41 48.38 48.39 926,076 -0.02(-0.04%)
Feb 10, 2020 48.41 48.43 48.39 48.41 954,316 +0.02(+0.04%)
Feb 07, 2020 48.36 48.40 48.35 48.39 1,766,122 +0.06(+0.12%)
Feb 06, 2020 48.31 48.34 48.30 48.33 1,131,605 +0.00(+0.01%)
Feb 05, 2020 48.33 48.35 48.30 48.33 1,329,817 -0.04(-0.07%)
Feb 04, 2020 48.37 48.37 48.33 48.37 1,158,515 -0.04(-0.07%)
Feb 03, 2020 48.39 48.41 48.35 48.40 2,568,029 +0.00(+0.00%)
Jan 31, 2020 48.36 48.42 48.34 48.40 1,327,365 +0.09(+0.19%)
Jan 30, 2020 48.33 48.36 48.30 48.31 967,428 -0.00(-0.01%)
Jan 29, 2020 48.29 48.34 48.28 48.32 993,530 +0.06(+0.12%)
Jan 28, 2020 48.27 48.27 48.23 48.26 2,518,062 -0.01(-0.02%)
Jan 27, 2020 48.28 48.29 48.26 48.27 1,215,188 +0.04(+0.07%)
Jan 24, 2020 48.21 48.25 48.20 48.23 1,072,244 +0.03(+0.06%)
Jan 23, 2020 48.19 48.21 48.18 48.20 1,951,525 +0.04(+0.09%)
Jan 22, 2020 48.17 48.18 48.15 48.16 754,365 -0.01(-0.02%)
Jan 21, 2020 48.12 48.17 48.12 48.17 1,627,998 +0.06(+0.12%)
Jan 17, 2020 48.08 48.11 48.07 48.11 1,280,410 +0.03(+0.07%)
Jan 16, 2020 48.09 48.10 48.07 48.08 1,062,024 +0.00(+0.00%)
Jan 15, 2020 48.07 48.09 48.05 48.08 3,351,781 +0.03(+0.06%)
Jan 14, 2020 48.06 48.07 48.03 48.05 1,054,359 -0.02(-0.04%)
Jan 13, 2020 48.08 48.08 48.04 48.07 805,554 -0.01(-0.02%)
Jan 10, 2020 48.06 48.10 48.05 48.08 1,751,634 +0.03(+0.06%)
Jan 09, 2020 48.02 48.05 48.01 48.05 902,921 +0.02(+0.04%)
Jan 08, 2020 48.05 48.07 48.01 48.03 1,213,348 -0.01(-0.02%)
Jan 07, 2020 48.03 48.05 48.02 48.04 1,362,431 -0.01(-0.02%)
Jan 06, 2020 48.06 48.06 48.03 48.05 1,953,639 -0.01(-0.02%)
Jan 03, 2020 48.03 48.07 48.00 48.06 1,797,807 +0.07(+0.15%)
Jan 02, 2020 47.99 48.03 47.98 47.99 1,094,303 +0.02(+0.04%)
Dec 31, 2019 47.97 48.02 47.95 47.97 1,317,862 -0.04(-0.07%)
Dec 30, 2019 47.93 48.01 47.93 48.01 1,206,677 +0.02(+0.04%)
Dec 27, 2019 47.94 47.99 47.92 47.99 3,699,361 +0.09(+0.19%)
Dec 26, 2019 47.89 47.91 47.87 47.90 832,164 +0.03(+0.06%)
Dec 24, 2019 47.85 47.89 47.83 47.87 615,218 +0.03(+0.06%)
Dec 23, 2019 47.86 47.87 47.83 47.85 1,404,637 -0.03(-0.06%)
Dec 20, 2019 47.85 47.88 47.83 47.87 1,577,455 +0.02(+0.04%)
Dec 19, 2019 47.84 47.88 47.83 47.85 4,017,400 +0.02(+0.04%)
Dec 18, 2019 47.82 47.85 47.82 47.83 2,876,716 +0.00(+0.00%)
Dec 17, 2019 47.86 47.86 47.82 47.83 4,221,572 +0.02(+0.04%)
Dec 16, 2019 47.85 47.86 47.81 47.82 1,625,168 -0.04(-0.09%)
Dec 13, 2019 47.85 47.86 47.80 47.86 2,930,565 +0.09(+0.19%)
Dec 12, 2019 47.86 47.86 47.76 47.77 1,053,641 -0.08(-0.17%)
Dec 11, 2019 47.78 47.85 47.78 47.85 961,647 +0.06(+0.13%)
Dec 10, 2019 47.81 47.81 47.77 47.79 909,503 -0.02(-0.04%)
Dec 09, 2019 47.83 47.84 47.79 47.81 981,445 +0.01(+0.02%)
Dec 06, 2019 47.79 47.80 47.77 47.80 1,054,187 -0.01(-0.02%)
Dec 05, 2019 47.83 47.83 47.80 47.81 933,426 -0.04(-0.07%)
Dec 04, 2019 47.86 47.88 47.82 47.84 980,236 -0.04(-0.09%)
Dec 03, 2019 47.84 47.89 47.82 47.89 692,854 +0.11(+0.22%)
Dec 02, 2019 47.77 47.78 47.74 47.78 2,751,690 -0.00(-0.01%)
Nov 29, 2019 47.78 47.78 47.77 47.78 2,284,598 +0.01(+0.02%)
Nov 27, 2019 47.79 47.79 47.77 47.78 804,940 -0.03(-0.06%)
Nov 26, 2019 47.80 47.81 47.78 47.80 1,182,117 +0.04(+0.07%)
Nov 25, 2019 47.78 47.78 47.74 47.77 3,798,958 +0.01(+0.03%)
Nov 22, 2019 47.77 47.77 47.74 47.75 744,828 +0.01(+0.03%)
Nov 21, 2019 47.78 47.78 47.74 47.74 732,614 -0.04(-0.08%)
Nov 20, 2019 47.78 47.79 47.76 47.78 671,766 +0.01(+0.03%)
Nov 19, 2019 47.73 47.77 47.73 47.77 1,006,355 +0.02(+0.04%)
Nov 18, 2019 47.73 47.78 47.71 47.75 2,269,518 +0.04(+0.07%)
Nov 15, 2019 47.73 47.73 47.70 47.71 716,177 -0.02(-0.04%)
Nov 14, 2019 47.72 47.75 47.71 47.73 923,366 +0.06(+0.13%)
Nov 13, 2019 47.69 47.69 47.65 47.67 768,271 +0.04(+0.07%)
Nov 12, 2019 47.62 47.65 47.60 47.63 2,589,817 +0.02(+0.05%)
Nov 11, 2019 47.65 47.65 47.60 47.61 822,618 -0.00(-0.01%)
Nov 08, 2019 47.62 47.65 47.62 47.62 743,031 +0.00(+0.00%)
Nov 07, 2019 47.65 47.66 47.58 47.62 1,058,450 -0.10(-0.21%)
Nov 06, 2019 47.68 47.72 47.68 47.71 1,499,282 +0.08(+0.17%)
Nov 05, 2019 47.67 47.67 47.62 47.63 968,251 -0.05(-0.11%)
Nov 04, 2019 47.70 47.72 47.69 47.69 2,121,195 -0.04(-0.07%)
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.