Skip to main content

USD Bond Market Total Ishares Core ETF (NQ: IUSB )

47.23 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.58 48.62 48.47 48.58 4,675,984 -0.04(-0.07%)
Oct 29, 2020 48.68 48.70 48.58 48.62 445,831 -0.10(-0.20%)
Oct 28, 2020 48.76 48.81 48.70 48.71 322,366 -0.11(-0.22%)
Oct 27, 2020 48.77 48.82 48.73 48.82 407,050 +0.10(+0.20%)
Oct 26, 2020 48.70 48.75 48.69 48.72 389,986 +0.07(+0.15%)
Oct 23, 2020 48.62 48.70 48.60 48.65 463,714 +0.03(+0.06%)
Oct 22, 2020 48.65 48.69 48.58 48.62 370,573 -0.04(-0.09%)
Oct 21, 2020 48.71 48.73 48.66 48.67 327,167 -0.05(-0.11%)
Oct 20, 2020 48.71 48.77 48.71 48.72 612,949 -0.05(-0.11%)
Oct 19, 2020 48.74 48.84 48.74 48.78 422,626 -0.06(-0.13%)
Oct 16, 2020 48.87 48.90 48.81 48.84 721,333 -0.05(-0.09%)
Oct 15, 2020 48.89 48.91 48.84 48.88 364,201 +0.04(+0.07%)
Oct 14, 2020 48.85 48.92 48.85 48.85 558,501 -0.04(-0.07%)
Oct 13, 2020 48.88 48.93 48.86 48.88 251,761 +0.00(+0.00%)
Oct 12, 2020 48.77 48.89 48.77 48.88 377,950 +0.13(+0.26%)
Oct 09, 2020 48.70 48.78 48.69 48.76 236,475 +0.05(+0.11%)
Oct 08, 2020 48.69 48.76 48.69 48.70 235,487 +0.05(+0.11%)
Oct 07, 2020 48.66 48.74 48.64 48.65 388,406 -0.07(-0.15%)
Oct 06, 2020 48.64 48.79 48.64 48.72 567,687 +0.06(+0.13%)
Oct 05, 2020 48.72 48.73 48.66 48.66 673,014 -0.08(-0.17%)
Oct 02, 2020 48.85 48.85 48.74 48.74 406,515 -0.03(-0.06%)
Oct 01, 2020 48.72 48.83 48.71 48.77 518,753 +0.01(+0.01%)
Sep 30, 2020 48.76 48.79 48.70 48.76 689,137 -0.04(-0.09%)
Sep 29, 2020 48.81 48.85 48.79 48.81 354,011 +0.04(+0.09%)
Sep 28, 2020 48.75 48.80 48.72 48.76 580,192 +0.04(+0.09%)
Sep 25, 2020 48.70 48.74 48.68 48.72 542,435 +0.02(+0.04%)
Sep 24, 2020 48.74 48.75 48.69 48.70 374,723 -0.02(-0.04%)
Sep 23, 2020 48.79 48.84 48.72 48.72 365,741 -0.11(-0.22%)
Sep 22, 2020 48.84 48.88 48.80 48.83 336,234 +0.00(+0.00%)
Sep 21, 2020 48.92 48.93 48.81 48.83 427,059 -0.05(-0.11%)
Sep 18, 2020 48.95 48.95 48.84 48.88 266,310 -0.04(-0.07%)
Sep 17, 2020 48.93 48.96 48.87 48.91 370,087 -0.02(-0.04%)
Sep 16, 2020 48.93 49.00 48.90 48.93 450,383 +0.01(+0.02%)
Sep 15, 2020 48.92 48.94 48.88 48.92 306,523 +0.00(+0.00%)
Sep 14, 2020 48.92 48.95 48.87 48.92 323,664 +0.07(+0.15%)
Sep 11, 2020 48.91 48.98 48.83 48.85 458,795 +0.01(+0.02%)
Sep 10, 2020 48.83 48.89 48.77 48.84 299,155 +0.01(+0.02%)
Sep 09, 2020 48.88 48.91 48.78 48.83 727,752 +0.04(+0.07%)
Sep 08, 2020 48.88 48.91 48.79 48.80 632,934 -0.01(-0.02%)
Sep 04, 2020 48.97 48.97 48.76 48.81 460,579 -0.22(-0.45%)
Sep 03, 2020 49.09 49.12 49.00 49.03 934,926 -0.04(-0.09%)
Sep 02, 2020 49.00 49.08 48.91 49.07 360,858 +0.17(+0.36%)
Sep 01, 2020 48.84 48.99 48.78 48.90 700,693 +0.09(+0.18%)
Aug 31, 2020 48.77 48.88 48.74 48.81 1,337,145 +0.06(+0.13%)
Aug 28, 2020 48.68 48.75 48.67 48.75 248,737 +0.08(+0.17%)
Aug 27, 2020 48.93 48.93 48.67 48.67 311,467 -0.16(-0.33%)
Aug 26, 2020 48.79 48.85 48.73 48.83 453,442 +0.02(+0.04%)
Aug 25, 2020 48.85 48.87 48.72 48.81 319,332 -0.13(-0.26%)
Aug 24, 2020 48.98 48.98 48.91 48.93 286,129 +0.03(+0.05%)
Aug 21, 2020 48.91 48.96 48.84 48.91 377,128 +0.06(+0.13%)
Aug 20, 2020 48.90 48.94 48.84 48.84 666,909 +0.00(+0.00%)
Aug 19, 2020 48.91 48.95 48.84 48.84 339,050 -0.08(-0.16%)
Aug 18, 2020 48.87 48.93 48.84 48.93 528,191 +0.07(+0.15%)
Aug 17, 2020 48.79 48.88 48.79 48.85 538,419 +0.05(+0.11%)
Aug 14, 2020 48.77 48.87 48.73 48.80 305,055 -0.03(-0.06%)
Aug 13, 2020 49.01 49.01 48.78 48.83 322,920 -0.21(-0.42%)
Aug 12, 2020 49.04 49.06 48.96 49.03 372,662 -0.05(-0.11%)
Aug 11, 2020 49.13 49.13 49.04 49.09 318,820 -0.13(-0.27%)
Aug 10, 2020 49.31 49.34 49.22 49.22 677,502 -0.08(-0.16%)
Aug 07, 2020 49.35 49.39 49.26 49.30 372,770 -0.02(-0.04%)
Aug 06, 2020 49.27 49.39 49.27 49.32 588,975 +0.04(+0.09%)
Aug 05, 2020 49.27 49.29 49.22 49.27 503,758 -0.06(-0.13%)
Aug 04, 2020 49.25 49.34 49.25 49.34 455,113 +0.09(+0.18%)
Aug 03, 2020 49.16 49.26 49.13 49.25 402,973 +0.04(+0.09%)
Jul 31, 2020 49.15 49.21 49.11 49.20 352,012 +0.04(+0.07%)
Jul 30, 2020 49.11 49.18 49.05 49.17 1,638,794 +0.07(+0.15%)
Jul 29, 2020 49.06 49.10 48.99 49.10 258,347 +0.14(+0.29%)
Jul 28, 2020 49.03 49.07 48.93 48.95 393,153 -0.03(-0.05%)
Jul 27, 2020 49.08 49.09 48.94 48.98 337,807 -0.07(-0.15%)
Jul 24, 2020 49.03 49.10 48.98 49.05 3,557,521 +0.00(+0.00%)
Jul 23, 2020 49.08 49.10 48.99 49.05 347,349 +0.05(+0.11%)
Jul 22, 2020 49.05 49.05 48.94 49.00 399,612 +0.07(+0.15%)
Jul 21, 2020 48.86 48.95 48.86 48.93 412,884 +0.06(+0.13%)
Jul 20, 2020 48.81 48.87 48.80 48.86 238,613 +0.06(+0.13%)
Jul 17, 2020 48.79 48.82 48.73 48.80 310,026 +0.03(+0.05%)
Jul 16, 2020 48.75 48.82 48.70 48.77 538,830 +0.04(+0.09%)
Jul 15, 2020 48.65 48.75 48.65 48.73 310,305 +0.07(+0.15%)
Jul 14, 2020 48.67 48.72 48.64 48.66 364,486 +0.07(+0.15%)
Jul 13, 2020 48.62 48.68 48.54 48.59 436,043 -0.03(-0.06%)
Jul 10, 2020 48.75 48.75 48.59 48.61 309,354 -0.07(-0.15%)
Jul 09, 2020 48.61 48.69 48.60 48.69 286,751 +0.12(+0.24%)
Jul 08, 2020 48.58 48.61 48.50 48.57 354,335 -0.04(-0.09%)
Jul 07, 2020 48.53 48.62 48.52 48.61 537,784 +0.07(+0.15%)
Jul 06, 2020 48.49 48.56 48.46 48.54 1,667,742 +0.04(+0.09%)
Jul 02, 2020 48.49 48.53 48.40 48.50 382,690 +0.07(+0.15%)
Jul 01, 2020 48.42 48.45 48.32 48.43 401,156 +0.01(+0.01%)
Jun 30, 2020 48.37 48.43 48.30 48.42 458,295 +0.05(+0.11%)
Jun 29, 2020 48.36 48.37 48.27 48.37 289,030 +0.04(+0.09%)
Jun 26, 2020 48.29 48.34 48.26 48.32 268,848 +0.07(+0.15%)
Jun 25, 2020 48.32 48.32 48.23 48.25 1,434,624 -0.01(-0.02%)
Jun 24, 2020 48.28 48.28 48.19 48.26 422,943 +0.00(+0.00%)
Jun 23, 2020 48.30 48.33 48.22 48.26 542,105 -0.03(-0.06%)
Jun 22, 2020 48.32 48.37 48.27 48.29 308,798 -0.02(-0.04%)
Jun 19, 2020 48.29 48.34 48.25 48.30 645,078 +0.02(+0.04%)
Jun 18, 2020 48.26 48.29 48.21 48.29 439,073 +0.08(+0.17%)
Jun 17, 2020 48.31 48.31 48.17 48.21 439,034 -0.11(-0.22%)
Jun 16, 2020 48.28 48.37 48.25 48.31 398,962 -0.06(-0.13%)
Jun 15, 2020 48.19 48.45 48.15 48.37 464,360 +0.20(+0.43%)
Jun 12, 2020 48.21 48.23 48.13 48.17 355,808 +0.05(+0.11%)
Jun 11, 2020 48.21 48.27 48.07 48.12 409,028 -0.17(-0.35%)
Jun 10, 2020 48.09 48.29 48.08 48.29 387,024 +0.22(+0.46%)
Jun 09, 2020 48.09 48.16 48.01 48.06 885,765 +0.02(+0.04%)
Jun 08, 2020 47.93 48.07 47.88 48.05 484,907 +0.06(+0.13%)
Jun 05, 2020 47.84 47.99 47.80 47.98 516,040 +0.04(+0.09%)
Jun 04, 2020 47.88 48.02 47.80 47.94 1,701,445 +0.04(+0.07%)
Jun 03, 2020 48.05 48.09 47.88 47.90 352,847 -0.12(-0.24%)
Jun 02, 2020 48.01 48.05 47.80 48.02 1,551,841 +0.03(+0.06%)
Jun 01, 2020 47.99 48.04 47.84 47.99 1,551,496 -0.03(-0.05%)
May 29, 2020 47.94 48.03 47.82 48.02 251,074 +0.16(+0.34%)
May 28, 2020 47.85 47.90 47.79 47.85 317,464 -0.04(-0.08%)
May 27, 2020 47.88 47.90 47.82 47.89 299,355 +0.07(+0.15%)
May 26, 2020 47.74 47.85 47.72 47.82 323,949 +0.00(+0.00%)
May 22, 2020 47.87 47.87 47.72 47.82 203,625 +0.06(+0.13%)
May 21, 2020 47.85 47.88 47.71 47.76 482,311 -0.02(-0.04%)
May 20, 2020 47.56 47.78 47.56 47.78 416,065 +0.21(+0.45%)
May 19, 2020 47.59 47.60 47.50 47.56 357,475 +0.04(+0.09%)
May 18, 2020 47.67 47.67 47.44 47.52 362,135 -0.02(-0.04%)
May 15, 2020 47.51 47.55 47.47 47.54 301,334 +0.04(+0.07%)
May 14, 2020 47.47 47.51 47.39 47.50 376,199 +0.09(+0.19%)
May 13, 2020 47.48 47.48 47.35 47.41 353,751 +0.05(+0.11%)
May 12, 2020 47.33 47.42 47.30 47.36 435,695 +0.09(+0.19%)
May 11, 2020 47.28 47.36 47.15 47.27 523,963 -0.06(-0.13%)
May 08, 2020 47.46 47.48 47.27 47.33 379,703 -0.06(-0.13%)
May 07, 2020 47.39 47.46 47.24 47.39 820,101 +0.16(+0.34%)
May 06, 2020 47.19 47.39 47.10 47.23 617,583 -0.18(-0.38%)
May 05, 2020 47.30 47.48 47.27 47.41 978,804 +0.00(+0.00%)
May 04, 2020 47.42 47.49 47.33 47.41 611,571 -0.01(-0.02%)
May 01, 2020 47.39 47.56 47.25 47.42 563,427 +0.13(+0.27%)
Apr 30, 2020 47.57 47.62 47.30 47.30 1,624,686 -0.29(-0.62%)
Apr 29, 2020 47.52 47.62 47.47 47.59 347,370 +0.05(+0.11%)
Apr 28, 2020 47.58 47.58 47.34 47.53 484,582 +0.22(+0.47%)
Apr 27, 2020 47.60 47.61 47.30 47.31 541,596 -0.23(-0.49%)
Apr 24, 2020 47.63 47.63 47.38 47.54 596,162 -0.07(-0.15%)
Apr 23, 2020 47.61 47.67 47.45 47.61 429,545 +0.19(+0.39%)
Apr 22, 2020 47.56 47.57 47.39 47.43 299,481 -0.12(-0.24%)
Apr 21, 2020 47.44 47.68 47.32 47.54 340,100 +0.07(+0.15%)
Apr 20, 2020 47.58 48.80 47.32 47.47 565,008 +0.05(+0.11%)
Apr 17, 2020 47.59 47.74 47.41 47.42 388,125 +0.04(+0.07%)
Apr 16, 2020 47.64 47.68 47.27 47.38 381,866 -0.12(-0.24%)
Apr 15, 2020 47.51 47.66 47.35 47.50 486,410 +0.18(+0.38%)
Apr 14, 2020 47.30 47.52 47.25 47.32 562,403 +0.18(+0.38%)
Apr 13, 2020 47.47 47.49 47.04 47.14 1,859,852 -0.25(-0.52%)
Apr 09, 2020 46.98 47.52 46.98 47.39 453,940 +0.52(+1.12%)
Apr 08, 2020 46.87 47.01 46.67 46.87 302,646 +0.15(+0.32%)
Apr 07, 2020 46.86 46.86 46.60 46.72 511,079 -0.07(-0.15%)
Apr 06, 2020 46.51 46.82 46.51 46.79 780,372 +0.23(+0.50%)
Apr 03, 2020 46.45 46.70 46.38 46.56 416,074 +0.20(+0.44%)
Apr 02, 2020 46.47 46.79 46.35 46.35 991,702 -0.08(-0.17%)
Apr 01, 2020 46.30 46.71 46.23 46.43 778,633 -0.04(-0.08%)
Mar 31, 2020 46.48 46.91 46.35 46.47 641,144 -0.00(-0.01%)
Mar 30, 2020 46.34 46.73 46.34 46.47 511,198 +0.14(+0.30%)
Mar 27, 2020 46.16 46.63 45.98 46.34 892,057 +0.22(+0.48%)
Mar 26, 2020 45.57 46.22 45.57 46.12 1,280,763 +0.62(+1.36%)
Mar 25, 2020 45.14 45.74 44.80 45.50 590,095 +1.71(+3.90%)
Mar 24, 2020 44.15 45.02 43.79 43.79 759,899 -0.75(-1.69%)
Mar 23, 2020 42.97 44.88 42.97 44.54 1,385,294 +0.96(+2.21%)
Mar 20, 2020 43.49 44.05 43.29 43.58 976,450 +0.24(+0.55%)
Mar 19, 2020 43.47 43.81 43.22 43.34 1,013,478 -0.38(-0.87%)
Mar 18, 2020 44.12 44.59 43.43 43.72 882,757 -1.04(-2.31%)
Mar 17, 2020 45.14 45.65 44.59 44.75 1,055,782 -1.27(-2.77%)
Mar 16, 2020 45.26 46.03 44.89 46.03 1,051,313 +0.49(+1.07%)
Mar 13, 2020 45.23 45.81 45.15 45.54 746,996 +0.39(+0.87%)
Mar 12, 2020 46.68 46.89 44.69 45.15 1,697,308 -1.76(-3.75%)
Mar 11, 2020 47.54 47.54 46.77 46.90 433,718 -0.49(-1.03%)
Mar 10, 2020 47.80 47.86 47.35 47.39 550,613 -0.46(-0.96%)
Mar 09, 2020 48.10 48.33 47.85 47.85 1,404,078 -0.25(-0.52%)
Mar 06, 2020 48.14 48.28 47.95 48.10 5,709,461 +0.30(+0.63%)
Mar 05, 2020 47.81 47.86 47.77 47.80 321,236 +0.12(+0.26%)
Mar 04, 2020 47.77 47.84 47.67 47.67 709,004 +0.00(+0.00%)
Mar 03, 2020 47.42 47.84 47.40 47.67 1,228,016 +0.32(+0.67%)
Mar 02, 2020 47.45 47.51 47.32 47.36 2,795,430 +0.01(+0.02%)
Feb 28, 2020 47.20 47.40 47.12 47.35 684,472 +0.25(+0.53%)
Feb 27, 2020 47.20 47.20 47.06 47.10 535,808 +0.00(+0.01%)
Feb 26, 2020 47.07 47.19 47.04 47.09 331,728 +0.00(+0.00%)
Feb 25, 2020 47.15 47.21 47.07 47.09 948,277 -0.04(-0.07%)
Feb 24, 2020 47.14 47.20 47.13 47.13 520,720 +0.11(+0.24%)
Feb 21, 2020 46.98 47.06 46.97 47.01 299,088 +0.11(+0.24%)
Feb 20, 2020 46.89 46.93 46.85 46.90 202,563 +0.10(+0.21%)
Feb 19, 2020 46.83 46.86 46.80 46.80 273,390 -0.04(-0.09%)
Feb 18, 2020 46.84 46.87 46.80 46.84 257,194 +0.09(+0.19%)
Feb 14, 2020 46.81 46.82 46.76 46.76 399,313 +0.04(+0.09%)
Feb 13, 2020 46.72 46.75 46.70 46.71 219,995 +0.02(+0.04%)
Feb 12, 2020 46.71 46.71 46.68 46.69 241,786 -0.04(-0.08%)
Feb 11, 2020 46.77 46.78 46.72 46.73 225,459 -0.07(-0.15%)
Feb 10, 2020 46.80 46.80 46.75 46.80 578,748 +0.08(+0.17%)
Feb 07, 2020 46.71 46.76 46.70 46.72 287,424 +0.14(+0.30%)
Feb 06, 2020 46.57 46.61 46.55 46.58 235,515 +0.03(+0.06%)
Feb 05, 2020 46.55 46.59 46.53 46.55 386,689 -0.06(-0.13%)
Feb 04, 2020 46.64 46.64 46.58 46.61 246,540 -0.12(-0.26%)
Feb 03, 2020 46.71 46.76 46.63 46.74 313,328 -0.03(-0.06%)
Jan 31, 2020 46.70 46.77 46.67 46.77 296,406 +0.13(+0.28%)
Jan 30, 2020 46.72 46.72 46.61 46.63 225,686 +0.04(+0.08%)
Jan 29, 2020 46.54 46.65 46.54 46.60 235,937 +0.10(+0.21%)
Jan 28, 2020 46.54 46.57 46.50 46.50 384,133 -0.06(-0.13%)
Jan 27, 2020 46.56 46.58 46.51 46.56 199,328 +0.14(+0.30%)
Jan 24, 2020 46.40 46.48 46.40 46.42 330,916 +0.03(+0.06%)
Jan 23, 2020 46.39 46.42 46.38 46.40 384,869 +0.06(+0.13%)
Jan 22, 2020 46.32 46.35 46.29 46.33 339,430 +0.04(+0.10%)
Jan 21, 2020 46.26 46.31 46.26 46.29 267,172 +0.07(+0.15%)
Jan 17, 2020 46.14 46.22 46.14 46.22 269,274 -0.02(-0.04%)
Jan 16, 2020 46.23 46.24 46.17 46.24 351,251 +0.04(+0.08%)
Jan 15, 2020 46.23 46.23 46.17 46.20 232,078 +0.06(+0.13%)
Jan 14, 2020 46.12 46.17 46.11 46.14 547,993 +0.04(+0.08%)
Jan 13, 2020 46.11 46.11 46.07 46.11 474,761 -0.04(-0.08%)
Jan 10, 2020 46.07 46.14 46.07 46.14 357,707 +0.09(+0.19%)
Jan 09, 2020 45.93 46.05 45.91 46.05 314,299 +0.04(+0.10%)
Jan 08, 2020 46.06 46.09 45.96 46.01 288,000 -0.04(-0.09%)
Jan 07, 2020 46.08 46.08 46.03 46.05 168,984 -0.00(-0.01%)
Jan 06, 2020 46.18 46.18 46.04 46.05 280,982 -0.04(-0.10%)
Jan 03, 2020 46.07 46.13 46.03 46.10 330,916 +0.09(+0.19%)
Jan 02, 2020 45.96 46.04 45.96 46.01 490,722 +0.11(+0.23%)
Dec 31, 2019 45.93 45.93 45.89 45.90 247,705 -0.06(-0.13%)
Dec 30, 2019 45.89 45.96 45.86 45.96 310,563 +0.01(+0.02%)
Dec 27, 2019 45.95 45.97 45.94 45.96 285,394 +0.07(+0.15%)
Dec 26, 2019 45.90 45.92 45.85 45.89 460,041 +0.03(+0.07%)
Dec 24, 2019 45.81 45.89 45.80 45.85 228,973 +0.04(+0.09%)
Dec 23, 2019 45.88 45.89 45.80 45.81 781,069 -0.05(-0.11%)
Dec 20, 2019 45.82 45.87 45.79 45.86 195,939 +0.04(+0.08%)
Dec 19, 2019 45.81 45.86 45.78 45.82 223,623 -0.01(-0.02%)
Dec 18, 2019 45.86 45.87 45.80 45.83 202,329 +0.00(+0.00%)
Dec 17, 2019 45.89 45.90 45.83 45.83 273,033 -0.03(-0.07%)
Dec 16, 2019 45.89 45.89 45.84 45.87 386,909 -0.07(-0.16%)
Dec 13, 2019 45.83 45.96 45.80 45.94 212,540 +0.16(+0.35%)
Dec 12, 2019 45.91 45.91 45.72 45.78 204,349 -0.16(-0.34%)
Dec 11, 2019 45.86 45.96 45.83 45.94 268,635 +0.13(+0.28%)
Dec 10, 2019 45.83 45.83 45.78 45.81 306,188 -0.01(-0.03%)
Dec 09, 2019 45.85 45.86 45.82 45.83 361,575 +0.02(+0.05%)
Dec 06, 2019 45.76 45.83 45.71 45.80 174,310 -0.04(-0.09%)
Dec 05, 2019 45.79 45.85 45.76 45.84 164,087 -0.04(-0.08%)
Dec 04, 2019 45.90 45.93 45.82 45.88 312,879 -0.10(-0.21%)
Dec 03, 2019 45.83 45.98 45.83 45.97 227,240 +0.25(+0.56%)
Dec 02, 2019 45.68 45.74 45.66 45.72 315,521 -0.12(-0.26%)
Nov 29, 2019 45.85 45.88 45.79 45.84 136,512 -0.02(-0.04%)
Nov 27, 2019 45.87 45.88 45.84 45.86 199,351 -0.07(-0.15%)
Nov 26, 2019 45.89 45.93 45.86 45.93 201,999 +0.09(+0.20%)
Nov 25, 2019 45.79 45.84 45.79 45.84 471,295 +0.06(+0.12%)
Nov 22, 2019 45.79 45.81 45.74 45.78 238,925 +0.01(+0.02%)
Nov 21, 2019 45.75 45.77 45.73 45.77 330,432 -0.06(-0.13%)
Nov 20, 2019 45.80 45.83 45.75 45.83 322,925 +0.09(+0.19%)
Nov 19, 2019 45.70 45.74 45.69 45.74 257,411 +0.06(+0.12%)
Nov 18, 2019 45.67 45.72 45.67 45.69 402,900 +0.04(+0.09%)
Nov 15, 2019 45.62 45.67 45.61 45.65 258,085 -0.00(-0.01%)
Nov 14, 2019 45.67 45.68 45.63 45.65 1,020,671 +0.13(+0.29%)
Nov 13, 2019 45.57 45.57 45.50 45.52 656,915 +0.04(+0.09%)
Nov 12, 2019 45.43 45.49 45.42 45.48 212,861 +0.04(+0.10%)
Nov 11, 2019 45.46 45.46 45.41 45.44 111,635 +0.00(+0.00%)
Nov 08, 2019 45.46 45.53 45.42 45.44 319,213 +0.00(+0.00%)
Nov 07, 2019 45.53 45.53 45.38 45.44 304,666 -0.19(-0.42%)
Nov 06, 2019 45.61 45.67 45.60 45.63 377,445 +0.06(+0.13%)
Nov 05, 2019 45.61 45.65 45.53 45.57 615,617 -0.15(-0.34%)
Nov 04, 2019 45.74 45.76 45.69 45.72 263,869 -0.10(-0.22%)
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.