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

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

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2016 41.72 41.85 41.66 41.85 46,422 +0.11(+0.27%)
Jul 28, 2016 41.66 41.75 41.65 41.74 7,665 +0.02(+0.06%)
Jul 27, 2016 41.62 41.75 41.54 41.72 93,515 +0.10(+0.25%)
Jul 26, 2016 41.63 41.64 41.56 41.61 46,977 -0.01(-0.02%)
Jul 25, 2016 41.62 41.67 41.59 41.62 49,570 +0.00(+0.01%)
Jul 22, 2016 41.58 41.64 41.51 41.62 62,102 -0.01(-0.02%)
Jul 21, 2016 41.49 41.62 41.39 41.62 28,419 +0.08(+0.19%)
Jul 20, 2016 41.53 41.54 41.46 41.54 14,306 -0.02(-0.05%)
Jul 19, 2016 41.54 41.57 41.46 41.56 49,063 +0.05(+0.13%)
Jul 18, 2016 41.55 41.55 41.39 41.51 13,334 +0.06(+0.15%)
Jul 15, 2016 41.55 41.55 41.45 41.45 4,419 -0.12(-0.30%)
Jul 14, 2016 41.52 41.58 41.52 41.57 6,966 -0.12(-0.28%)
Jul 13, 2016 41.68 41.69 41.60 41.69 11,143 +0.08(+0.18%)
Jul 12, 2016 41.65 41.66 41.52 41.61 26,290 -0.12(-0.29%)
Jul 11, 2016 41.76 41.78 41.67 41.73 25,319 -0.03(-0.08%)
Jul 08, 2016 41.70 41.77 41.68 41.76 17,010 +0.08(+0.19%)
Jul 07, 2016 41.64 41.70 41.62 41.68 26,120 +0.00(+0.00%)
Jul 06, 2016 41.55 41.69 41.55 41.68 21,540 +0.06(+0.13%)
Jul 05, 2016 41.52 41.68 41.52 41.63 14,731 +0.12(+0.28%)
Jul 01, 2016 41.51 41.51 41.51 41.51 73,120 +0.06(+0.14%)
Jun 30, 2016 41.38 41.45 41.38 41.45 17,853 +0.12(+0.30%)
Jun 29, 2016 41.39 41.42 41.33 41.33 23,936 +0.01(+0.02%)
Jun 28, 2016 41.33 41.36 41.30 41.32 36,257 +0.04(+0.11%)
Jun 27, 2016 41.23 42.20 41.23 41.28 53,629 +0.08(+0.19%)
Jun 24, 2016 41.13 41.23 41.08 41.20 26,696 +0.26(+0.64%)
Jun 23, 2016 41.01 41.02 40.94 40.94 11,161 -0.10(-0.24%)
Jun 22, 2016 40.96 41.03 40.96 41.03 11,261 +0.06(+0.16%)
Jun 21, 2016 41.01 41.01 40.95 40.97 40,036 -0.04(-0.11%)
Jun 20, 2016 41.01 41.03 41.00 41.01 18,180 -0.03(-0.09%)
Jun 17, 2016 41.07 41.08 41.01 41.05 7,655 -0.08(-0.19%)
Jun 16, 2016 41.13 41.20 41.08 41.13 19,188 +0.02(+0.04%)
Jun 15, 2016 41.08 41.21 41.06 41.11 6,519 +0.16(+0.39%)
Jun 14, 2016 41.09 41.09 40.95 40.95 21,851 -0.06(-0.16%)
Jun 13, 2016 41.08 41.12 41.01 41.01 20,200 -0.04(-0.10%)
Jun 10, 2016 41.06 41.14 41.01 41.06 12,993 +0.01(+0.03%)
Jun 09, 2016 41.00 41.07 41.00 41.04 14,235 +0.05(+0.13%)
Jun 08, 2016 40.96 41.00 40.92 40.99 10,085 +0.04(+0.09%)
Jun 07, 2016 40.96 41.01 40.90 40.96 73,568 +0.08(+0.18%)
Jun 06, 2016 40.89 40.91 40.81 40.88 17,013 -0.08(-0.20%)
Jun 03, 2016 40.88 40.96 40.85 40.96 31,707 +0.26(+0.63%)
Jun 02, 2016 40.74 40.79 40.66 40.71 118,550 +0.11(+0.26%)
Jun 01, 2016 40.70 40.70 40.60 40.60 54,156 -0.03(-0.07%)
May 31, 2016 40.66 40.67 40.63 40.63 12,486 +0.02(+0.05%)
May 27, 2016 40.63 40.61 40.61 40.61 24,640 -0.02(-0.04%)
May 26, 2016 40.58 40.72 40.55 40.62 51,145 +0.06(+0.16%)
May 25, 2016 40.56 40.58 40.52 40.56 97,398 +0.05(+0.12%)
May 24, 2016 40.58 40.58 40.50 40.51 24,484 -0.02(-0.04%)
May 23, 2016 40.58 40.59 40.49 40.53 22,045 -0.05(-0.13%)
May 20, 2016 40.50 40.68 40.25 40.58 28,064 +0.03(+0.08%)
May 19, 2016 40.50 40.59 40.50 40.55 101,539 -0.05(-0.13%)
May 18, 2016 40.64 40.74 40.53 40.60 29,578 -0.13(-0.31%)
May 17, 2016 40.76 40.79 40.68 40.73 72,439 +0.02(+0.06%)
May 16, 2016 40.81 40.84 40.70 40.70 47,618 -0.06(-0.16%)
May 13, 2016 40.81 40.85 40.70 40.77 51,530 -0.01(-0.02%)
May 12, 2016 40.79 40.82 40.73 40.77 62,178 -0.01(-0.03%)
May 11, 2016 40.73 40.91 40.69 40.78 91,065 +0.07(+0.17%)
May 10, 2016 40.71 40.79 40.66 40.72 38,456 +0.00(+0.00%)
May 09, 2016 40.72 40.79 40.64 40.72 30,148 -0.02(-0.04%)
May 06, 2016 40.73 40.77 40.72 40.73 9,662 +0.02(+0.04%)
May 05, 2016 40.68 40.79 40.63 40.72 18,424 +0.04(+0.09%)
May 04, 2016 40.70 40.72 40.54 40.68 22,651 +0.03(+0.07%)
May 03, 2016 40.70 40.71 40.62 40.65 21,942 +0.06(+0.16%)
May 02, 2016 40.70 40.70 40.52 40.59 81,754 -0.01(-0.02%)
Apr 29, 2016 40.63 40.64 40.53 40.59 41,125 +0.07(+0.17%)
Apr 28, 2016 40.53 40.60 40.47 40.52 37,315 -0.04(-0.10%)
Apr 27, 2016 40.45 40.56 40.44 40.56 27,969 +0.15(+0.37%)
Apr 26, 2016 40.44 40.47 40.40 40.41 9,303 -0.04(-0.10%)
Apr 25, 2016 40.46 40.50 40.34 40.45 61,662 -0.04(-0.10%)
Apr 22, 2016 40.48 40.54 40.34 40.49 34,740 -0.02(-0.04%)
Apr 21, 2016 40.45 40.51 40.37 40.51 34,692 +0.00(+0.00%)
Apr 20, 2016 40.56 40.60 40.43 40.51 44,257 -0.06(-0.14%)
Apr 19, 2016 40.53 40.59 40.47 40.57 34,055 +0.06(+0.14%)
Apr 18, 2016 40.54 40.56 40.44 40.51 15,965 -0.01(-0.01%)
Apr 15, 2016 40.52 40.57 40.50 40.52 11,263 +0.04(+0.09%)
Apr 14, 2016 40.48 40.50 40.48 40.48 42,025 -0.05(-0.12%)
Apr 13, 2016 40.45 40.57 40.45 40.53 13,362 +0.09(+0.23%)
Apr 12, 2016 40.45 40.54 40.38 40.43 17,920 -0.08(-0.20%)
Apr 11, 2016 40.46 40.51 40.44 40.51 4,092 +0.05(+0.12%)
Apr 08, 2016 40.49 40.59 40.44 40.47 11,646 -0.04(-0.09%)
Apr 07, 2016 40.39 40.59 40.39 40.50 6,596 +0.06(+0.15%)
Apr 06, 2016 40.41 40.48 40.38 40.44 40,876 +0.00(+0.01%)
Apr 05, 2016 40.34 40.53 40.34 40.44 6,342 +0.07(+0.17%)
Apr 04, 2016 40.34 40.38 40.33 40.37 8,552 +0.10(+0.25%)
Apr 01, 2016 40.38 40.39 40.25 40.27 57,398 -0.06(-0.16%)
Mar 31, 2016 40.35 40.36 40.32 40.33 12,526 +0.05(+0.12%)
Mar 30, 2016 40.26 40.29 40.23 40.29 32,706 +0.04(+0.10%)
Mar 29, 2016 40.11 40.27 40.11 40.24 8,894 +0.10(+0.26%)
Mar 28, 2016 40.07 40.16 40.02 40.14 24,584 +0.06(+0.15%)
Mar 24, 2016 40.14 40.08 40.08 40.08 28,284 +0.06(+0.15%)
Mar 23, 2016 40.10 40.15 40.02 40.02 20,054 -0.05(-0.13%)
Mar 22, 2016 40.18 40.18 40.01 40.07 22,529 -0.03(-0.07%)
Mar 21, 2016 40.02 40.14 40.02 40.10 3,894 +0.00(+0.01%)
Mar 18, 2016 40.13 40.15 40.10 40.10 2,545 -0.02(-0.05%)
Mar 17, 2016 40.15 40.15 39.87 40.12 14,425 +0.11(+0.28%)
Mar 16, 2016 39.87 40.00 39.76 40.00 11,134 +0.10(+0.26%)
Mar 15, 2016 39.92 39.92 39.90 39.90 1,926 +0.06(+0.16%)
Mar 14, 2016 39.93 39.93 39.73 39.84 30,299 -0.01(-0.02%)
Mar 11, 2016 39.91 39.95 39.74 39.85 14,339 +0.06(+0.16%)
Mar 10, 2016 39.93 39.93 39.73 39.78 7,525 -0.01(-0.03%)
Mar 09, 2016 39.80 39.94 39.79 39.80 14,819 -0.12(-0.31%)
Mar 08, 2016 39.91 39.96 39.91 39.92 7,121 +0.15(+0.38%)
Mar 07, 2016 39.80 39.89 39.72 39.77 9,687 -0.06(-0.16%)
Mar 04, 2016 39.66 39.88 39.85 39.84 11,748 -0.01(-0.03%)
Mar 03, 2016 39.77 39.89 39.62 39.85 13,185 +0.11(+0.29%)
Mar 02, 2016 39.76 39.76 39.68 39.73 4,583 +0.00(+0.00%)
Mar 01, 2016 39.82 39.91 39.69 39.73 22,253 -0.07(-0.17%)
Feb 29, 2016 39.73 39.82 39.63 39.80 6,332 +0.04(+0.09%)
Feb 26, 2016 39.67 39.80 39.59 39.76 16,341 +0.01(+0.03%)
Feb 25, 2016 39.66 39.80 39.66 39.75 25,177 +0.07(+0.17%)
Feb 24, 2016 39.71 39.81 39.64 39.69 32,926 +0.07(+0.19%)
Feb 23, 2016 39.65 39.68 39.48 39.61 16,830 +0.02(+0.04%)
Feb 22, 2016 39.72 39.72 39.51 39.60 22,560 -0.04(-0.09%)
Feb 19, 2016 39.72 39.76 39.61 39.63 11,720 +0.02(+0.05%)
Feb 18, 2016 39.75 39.75 39.48 39.61 18,781 +0.16(+0.40%)
Feb 17, 2016 39.39 39.61 39.37 39.45 15,688 +0.01(+0.02%)
Feb 16, 2016 39.47 39.47 39.42 39.45 9,680 -0.13(-0.33%)
Feb 12, 2016 39.57 39.58 39.58 39.58 17,716 +0.02(+0.04%)
Feb 11, 2016 39.72 39.73 39.54 39.56 28,138 +0.00(+0.00%)
Feb 10, 2016 39.53 39.71 39.46 39.56 19,834 -0.05(-0.13%)
Feb 09, 2016 39.60 39.68 39.60 39.61 6,977 +0.05(+0.13%)
Feb 08, 2016 39.60 39.60 39.49 39.56 22,944 +0.13(+0.34%)
Feb 05, 2016 39.54 39.55 39.43 39.43 15,040 -0.01(-0.02%)
Feb 04, 2016 39.44 39.56 39.43 39.43 14,220 +0.03(+0.08%)
Feb 03, 2016 39.51 39.60 39.40 39.40 10,487 -0.04(-0.11%)
Feb 02, 2016 39.43 39.50 39.43 39.45 20,679 +0.08(+0.21%)
Feb 01, 2016 39.42 39.42 39.21 39.36 102,679 -0.03(-0.07%)
Jan 29, 2016 39.30 39.43 39.28 39.39 31,404 +0.11(+0.28%)
Jan 28, 2016 39.21 39.36 39.20 39.28 25,966 +0.05(+0.13%)
Jan 27, 2016 39.23 39.31 39.23 39.23 7,783 -0.09(-0.22%)
Jan 26, 2016 39.26 39.37 39.20 39.32 3,091 +0.27(+0.70%)
Jan 25, 2016 39.30 39.30 39.05 39.05 32,081 -0.07(-0.19%)
Jan 22, 2016 39.14 39.25 39.02 39.12 25,195 +0.09(+0.23%)
Jan 21, 2016 39.11 39.19 38.99 39.03 7,745 -0.16(-0.41%)
Jan 20, 2016 39.22 39.45 39.05 39.20 19,042 +0.01(+0.02%)
Jan 19, 2016 39.16 39.27 39.07 39.19 9,668 -0.06(-0.16%)
Jan 15, 2016 39.32 39.25 39.25 39.25 88,263 -0.00(-0.01%)
Jan 14, 2016 39.31 39.32 39.16 39.25 13,148 -0.06(-0.16%)
Jan 13, 2016 39.29 39.34 39.26 39.32 15,859 +0.06(+0.14%)
Jan 12, 2016 39.28 39.37 39.19 39.26 10,147 +0.10(+0.25%)
Jan 11, 2016 39.38 39.38 39.00 39.16 21,010 -0.17(-0.42%)
Jan 08, 2016 39.29 39.38 39.29 39.33 25,107 +0.07(+0.17%)
Jan 07, 2016 39.23 39.29 39.21 39.26 7,951 -0.04(-0.10%)
Jan 06, 2016 39.27 39.33 39.21 39.30 9,184 +0.19(+0.49%)
Jan 05, 2016 39.11 39.25 39.10 39.11 47,243 -0.06(-0.15%)
Jan 04, 2016 39.27 39.36 39.16 39.17 101,216 +0.06(+0.16%)
Dec 31, 2015 39.21 39.10 39.10 39.10 37,030 -0.09(-0.22%)
Dec 30, 2015 39.14 39.23 39.03 39.19 25,081 +0.03(+0.07%)
Dec 29, 2015 39.25 39.28 39.15 39.16 25,938 -0.08(-0.21%)
Dec 28, 2015 39.25 39.34 39.17 39.25 45,504 +0.01(+0.02%)
Dec 24, 2015 39.23 39.24 39.24 39.24 67,466 +0.13(+0.34%)
Dec 23, 2015 39.09 39.16 39.07 39.11 12,406 -0.01(-0.02%)
Dec 22, 2015 39.19 39.26 39.10 39.12 34,218 -0.11(-0.27%)
Dec 21, 2015 39.32 39.37 39.19 39.22 32,705 -0.19(-0.48%)
Dec 18, 2015 39.35 39.41 39.25 39.41 12,878 +0.14(+0.37%)
Dec 17, 2015 39.29 39.30 39.22 39.27 10,154 +0.04(+0.11%)
Dec 16, 2015 39.23 39.28 39.12 39.23 53,903 +0.03(+0.07%)
Dec 15, 2015 39.20 39.26 39.00 39.20 47,627 -0.12(-0.31%)
Dec 14, 2015 39.33 39.43 39.21 39.32 28,526 -0.12(-0.29%)
Dec 11, 2015 39.46 39.47 39.39 39.44 23,665 +0.01(+0.01%)
Dec 10, 2015 39.45 39.45 39.28 39.43 63,240 +0.02(+0.05%)
Dec 09, 2015 39.37 39.41 39.36 39.41 14,229 +0.00(+0.00%)
Dec 08, 2015 39.46 39.49 39.39 39.41 41,222 -0.02(-0.05%)
Dec 07, 2015 39.38 39.71 39.38 39.43 162,638 +0.09(+0.23%)
Dec 04, 2015 39.34 39.38 39.22 39.34 42,486 +0.04(+0.10%)
Dec 03, 2015 39.42 39.42 39.27 39.30 18,217 -0.26(-0.67%)
Dec 02, 2015 39.52 39.57 39.52 39.56 20,707 +0.04(+0.09%)
Dec 01, 2015 39.36 39.74 39.36 39.53 45,124 +0.12(+0.30%)
Nov 30, 2015 39.40 39.56 39.35 39.41 32,352 +0.00(+0.01%)
Nov 27, 2015 39.43 39.47 39.40 39.41 24,732 +0.02(+0.05%)
Nov 25, 2015 39.38 39.39 39.39 39.39 98,646 -0.05(-0.13%)
Nov 24, 2015 39.36 39.44 39.32 39.44 67,161 +0.11(+0.28%)
Nov 23, 2015 39.34 39.38 39.27 39.33 21,496 -0.02(-0.05%)
Nov 20, 2015 39.40 39.41 39.34 39.35 16,686 -0.00(-0.01%)
Nov 19, 2015 39.41 39.41 39.35 39.35 170,053 +0.00(+0.01%)
Nov 18, 2015 39.39 39.39 39.32 39.35 23,187 -0.01(-0.01%)
Nov 17, 2015 39.31 39.40 39.29 39.35 18,264 -0.02(-0.04%)
Nov 16, 2015 39.38 39.40 39.35 39.37 14,619 +0.01(+0.03%)
Nov 13, 2015 39.35 39.70 39.30 39.36 12,257 +0.04(+0.09%)
Nov 12, 2015 39.23 39.51 39.21 39.32 25,119 +0.09(+0.24%)
Nov 11, 2015 39.24 39.24 39.21 39.23 20,568 +0.03(+0.07%)
Nov 10, 2015 39.20 39.25 39.20 39.20 6,063 +0.05(+0.12%)
Nov 09, 2015 39.15 39.38 39.10 39.16 24,384 -0.08(-0.20%)
Nov 06, 2015 39.25 39.34 39.18 39.23 13,167 -0.17(-0.44%)
Nov 05, 2015 39.43 39.61 39.36 39.41 15,635 -0.02(-0.04%)
Nov 04, 2015 39.46 39.65 39.40 39.42 23,174 -0.02(-0.06%)
Nov 03, 2015 39.47 39.48 39.41 39.45 12,208 -0.04(-0.11%)
Nov 02, 2015 39.50 39.67 39.41 39.49 8,753 +0.05(+0.14%)
Oct 30, 2015 39.48 39.79 39.28 39.44 59,270 -0.02(-0.05%)
Oct 29, 2015 39.48 39.50 39.40 39.46 17,243 -0.16(-0.40%)
Oct 28, 2015 39.68 39.68 39.56 39.61 7,780 -0.08(-0.21%)
Oct 27, 2015 39.71 39.80 39.69 39.70 14,923 +0.05(+0.12%)
Oct 26, 2015 39.59 39.67 39.59 39.65 2,762 +0.02(+0.05%)
Oct 23, 2015 39.64 39.81 39.58 39.63 14,007 +0.01(+0.03%)
Oct 22, 2015 39.66 39.67 39.61 39.62 41,080 -0.04(-0.10%)
Oct 21, 2015 39.62 39.66 39.56 39.66 8,403 +0.08(+0.21%)
Oct 20, 2015 39.49 39.58 39.48 39.57 6,097 -0.05(-0.12%)
Oct 19, 2015 39.64 39.79 39.55 39.62 7,362 +0.04(+0.10%)
Oct 16, 2015 39.66 39.66 39.58 39.58 4,809 -0.04(-0.10%)
Oct 15, 2015 39.64 39.65 39.54 39.62 7,714 -0.02(-0.06%)
Oct 14, 2015 39.64 39.79 39.62 39.64 20,545 +0.09(+0.24%)
Oct 13, 2015 39.56 39.56 39.52 39.55 5,409 -0.03(-0.07%)
Oct 12, 2015 39.54 39.59 39.51 39.58 7,138 +0.12(+0.29%)
Oct 09, 2015 39.47 39.56 39.46 39.46 4,063 -0.05(-0.12%)
Oct 08, 2015 39.51 39.51 39.51 39.51 2,566 +0.03(+0.07%)
Oct 07, 2015 39.42 39.51 39.42 39.48 8,806 +0.01(+0.03%)
Oct 06, 2015 40.31 40.35 39.32 39.47 15,807 +0.02(+0.06%)
Oct 05, 2015 39.45 39.56 39.43 39.44 24,381 -0.09(-0.23%)
Oct 02, 2015 39.46 39.57 39.46 39.53 12,347 +0.13(+0.34%)
Oct 01, 2015 39.45 39.45 39.28 39.40 28,114 +0.08(+0.20%)
Sep 30, 2015 39.25 39.32 39.25 39.32 3,474 -0.18(-0.45%)
Sep 29, 2015 39.36 39.50 39.24 39.50 5,616 +0.25(+0.64%)
Sep 28, 2015 39.34 39.39 39.21 39.25 9,481 -0.04(-0.10%)
Sep 25, 2015 39.31 39.32 39.28 39.29 6,113 -0.14(-0.36%)
Sep 24, 2015 39.48 39.48 39.28 39.43 34,271 +0.03(+0.08%)
Sep 23, 2015 39.40 39.41 39.40 39.40 2,661 +0.08(+0.21%)
Sep 22, 2015 39.43 39.45 39.30 39.32 23,959 -0.12(-0.31%)
Sep 21, 2015 39.46 39.46 39.39 39.44 7,722 -0.14(-0.35%)
Sep 18, 2015 39.52 39.59 39.44 39.58 13,259 +0.05(+0.14%)
Sep 17, 2015 39.26 39.52 39.24 39.52 17,741 +0.30(+0.77%)
Sep 16, 2015 39.22 39.34 39.22 39.22 16,188 -0.03(-0.06%)
Sep 15, 2015 39.37 39.37 39.23 39.25 14,717 -0.17(-0.44%)
Sep 14, 2015 39.36 39.44 39.36 39.42 10,985 +0.04(+0.10%)
Sep 11, 2015 39.41 39.45 39.35 39.38 10,197 +0.05(+0.12%)
Sep 10, 2015 39.35 39.36 39.32 39.33 14,850 -0.09(-0.22%)
Sep 09, 2015 39.28 39.48 39.28 39.42 26,603 +0.06(+0.15%)
Sep 08, 2015 39.39 39.46 39.35 39.36 24,415 -0.15(-0.38%)
Sep 04, 2015 39.41 39.51 39.51 39.51 4,588 +0.13(+0.33%)
Sep 03, 2015 39.38 39.46 39.35 39.38 28,945 +0.05(+0.11%)
Sep 02, 2015 39.29 39.34 39.27 39.34 6,687 +0.07(+0.17%)
Sep 01, 2015 39.29 39.38 39.22 39.27 10,161 -0.04(-0.11%)
Aug 31, 2015 39.41 39.41 39.27 39.31 6,473 -0.04(-0.10%)
Aug 28, 2015 39.43 39.43 39.30 39.35 18,628 +0.00(+0.01%)
Aug 27, 2015 39.37 39.80 39.27 39.35 19,864 +0.03(+0.07%)
Aug 26, 2015 39.27 39.50 39.20 39.32 70,048 +0.04(+0.10%)
Aug 25, 2015 39.43 39.43 39.20 39.28 3,641 +0.07(+0.18%)
Aug 24, 2015 39.38 39.63 38.91 39.21 36,761 -0.14(-0.35%)
Aug 21, 2015 39.49 39.58 39.32 39.35 44,420 -0.20(-0.52%)
Aug 20, 2015 39.46 39.55 39.46 39.55 56,108 +0.07(+0.17%)
Aug 19, 2015 39.38 39.49 39.23 39.49 10,906 +0.12(+0.30%)
Aug 18, 2015 39.32 39.43 39.32 39.37 21,212 +0.00(+0.00%)
Aug 17, 2015 39.37 39.47 39.36 39.37 15,995 +0.05(+0.13%)
Aug 14, 2015 39.23 39.39 39.20 39.32 7,760 -0.13(-0.32%)
Aug 13, 2015 39.28 39.47 39.23 39.44 96,003 +0.13(+0.33%)
Aug 12, 2015 39.46 39.46 39.31 39.31 7,875 -0.06(-0.16%)
Aug 11, 2015 39.32 39.38 39.26 39.38 2,946 +0.18(+0.46%)
Aug 10, 2015 39.14 39.20 39.14 39.20 9,959 -0.03(-0.07%)
Aug 07, 2015 39.30 39.32 39.09 39.22 8,575 -0.14(-0.36%)
Aug 06, 2015 39.42 39.42 39.30 39.36 16,343 +0.05(+0.13%)
Aug 05, 2015 39.16 39.38 39.16 39.31 6,741 -0.09(-0.24%)
Aug 04, 2015 39.41 39.41 39.32 39.41 11,192 -0.07(-0.19%)
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.