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 (%)
Dec 30, 2016 40.78 40.78 40.78 0 +0.08(+0.20%)
Dec 29, 2016 40.66 40.75 40.63 40.70 165,627 +0.13(+0.32%)
Dec 28, 2016 40.55 40.64 40.53 40.57 76,179 +0.06(+0.14%)
Dec 27, 2016 40.50 40.52 40.45 40.52 143,271 +0.01(+0.02%)
Dec 23, 2016 40.51 40.51 40.51 0 -0.03(-0.08%)
Dec 22, 2016 40.53 40.55 40.46 40.54 572,583 +0.07(+0.18%)
Dec 21, 2016 40.51 40.57 40.43 40.47 181,033 +0.09(+0.22%)
Dec 20, 2016 40.37 40.50 40.37 40.38 259,673 -0.14(-0.34%)
Dec 19, 2016 40.44 40.52 40.37 40.52 190,752 +0.14(+0.34%)
Dec 16, 2016 40.35 40.45 40.35 40.38 49,472 +0.00(+0.00%)
Dec 15, 2016 40.45 40.46 40.36 40.38 68,979 -0.10(-0.25%)
Dec 14, 2016 40.63 40.73 40.48 40.48 110,260 -0.07(-0.17%)
Dec 13, 2016 40.62 40.62 40.52 40.55 60,827 -0.04(-0.10%)
Dec 12, 2016 40.58 40.62 40.54 40.59 44,571 +0.04(+0.10%)
Dec 09, 2016 40.62 40.73 40.52 40.55 38,089 -0.17(-0.42%)
Dec 08, 2016 40.77 40.78 40.62 40.72 70,803 -0.07(-0.18%)
Dec 07, 2016 40.73 40.79 40.67 40.79 42,801 +0.14(+0.34%)
Dec 06, 2016 40.67 40.69 40.60 40.66 87,800 +0.01(+0.03%)
Dec 05, 2016 40.60 40.73 40.55 40.64 67,928 +0.08(+0.19%)
Dec 02, 2016 40.60 40.70 40.57 40.57 58,562 +0.06(+0.16%)
Dec 01, 2016 40.51 40.58 40.43 40.51 30,208 -0.13(-0.33%)
Nov 30, 2016 40.61 40.72 40.52 40.64 46,407 -0.13(-0.32%)
Nov 29, 2016 40.69 40.77 40.63 40.77 47,082 +0.06(+0.14%)
Nov 28, 2016 40.61 40.73 40.61 40.71 35,895 +0.11(+0.26%)
Nov 25, 2016 40.65 40.66 40.56 40.61 9,261 -0.03(-0.06%)
Nov 23, 2016 40.63 40.63 40.63 0 -0.07(-0.17%)
Nov 22, 2016 40.73 40.77 40.63 40.70 60,369 +0.07(+0.17%)
Nov 21, 2016 40.69 40.71 40.59 40.63 118,083 -0.00(-0.00%)
Nov 18, 2016 40.78 40.78 40.62 40.63 29,185 -0.16(-0.40%)
Nov 17, 2016 40.79 40.86 40.71 40.79 60,173 -0.10(-0.25%)
Nov 16, 2016 40.78 40.89 40.78 40.89 123,680 +0.04(+0.10%)
Nov 15, 2016 40.77 40.86 40.77 40.85 35,973 +0.16(+0.39%)
Nov 14, 2016 40.78 40.89 40.69 40.69 24,969 -0.19(-0.45%)
Nov 11, 2016 41.00 41.00 40.87 40.88 30,510 -0.10(-0.26%)
Nov 10, 2016 41.07 41.16 40.95 40.99 75,292 -0.19(-0.47%)
Nov 09, 2016 41.33 41.42 41.18 41.18 66,516 -0.39(-0.93%)
Nov 08, 2016 41.62 41.63 41.51 41.57 40,462 -0.05(-0.12%)
Nov 07, 2016 41.62 41.64 41.58 41.62 19,460 -0.01(-0.02%)
Nov 04, 2016 41.55 41.66 41.55 41.62 47,509 +0.04(+0.10%)
Nov 03, 2016 41.52 41.63 41.52 41.58 35,961 -0.03(-0.06%)
Nov 02, 2016 41.61 41.64 41.55 41.61 24,425 +0.05(+0.13%)
Nov 01, 2016 41.54 41.59 41.49 41.55 19,315 -0.07(-0.16%)
Oct 31, 2016 41.61 41.63 41.58 41.62 578,267 +0.03(+0.08%)
Oct 28, 2016 41.58 41.59 41.55 41.59 24,263 -0.01(-0.02%)
Oct 27, 2016 41.61 41.65 41.54 41.59 28,640 -0.12(-0.29%)
Oct 26, 2016 41.68 41.75 41.68 41.72 38,135 -0.06(-0.15%)
Oct 25, 2016 41.76 41.82 41.73 41.78 25,093 -0.00(-0.01%)
Oct 24, 2016 41.78 41.82 41.76 41.78 71,474 -0.04(-0.09%)
Oct 21, 2016 41.80 41.83 41.78 41.82 32,768 +0.05(+0.12%)
Oct 20, 2016 41.80 41.86 41.77 41.77 33,477 -0.02(-0.04%)
Oct 19, 2016 41.77 41.80 41.72 41.79 58,947 +0.05(+0.12%)
Oct 18, 2016 41.71 41.78 41.68 41.74 30,236 +0.03(+0.08%)
Oct 17, 2016 41.68 41.73 41.66 41.71 44,275 +0.04(+0.10%)
Oct 14, 2016 41.71 41.72 41.67 41.67 46,387 -0.05(-0.12%)
Oct 13, 2016 41.68 41.73 41.64 41.72 18,486 +0.08(+0.18%)
Oct 12, 2016 41.59 41.66 41.57 41.64 27,682 -0.01(-0.02%)
Oct 11, 2016 41.65 41.69 41.63 41.65 31,977 -0.03(-0.06%)
Oct 10, 2016 41.65 41.88 41.61 41.68 17,749 -0.03(-0.08%)
Oct 07, 2016 41.69 41.72 41.60 41.71 77,829 +0.03(+0.07%)
Oct 06, 2016 41.68 41.73 41.64 41.68 29,317 -0.04(-0.09%)
Oct 05, 2016 41.76 41.76 41.64 41.72 18,038 -0.04(-0.10%)
Oct 04, 2016 41.83 41.84 41.74 41.76 14,391 -0.10(-0.24%)
Oct 03, 2016 41.89 41.90 41.84 41.86 19,561 -0.05(-0.11%)
Sep 30, 2016 41.89 41.95 41.84 41.91 40,354 -0.01(-0.01%)
Sep 29, 2016 41.90 42.00 41.89 41.91 51,770 -0.02(-0.06%)
Sep 28, 2016 41.95 41.95 41.91 41.94 7,492 +0.01(+0.03%)
Sep 27, 2016 41.88 41.95 41.87 41.92 205,670 +0.03(+0.08%)
Sep 26, 2016 41.86 41.91 41.85 41.89 16,938 +0.03(+0.08%)
Sep 23, 2016 41.85 41.87 41.78 41.85 11,518 +0.01(+0.03%)
Sep 22, 2016 41.79 42.14 41.74 41.84 37,200 +0.12(+0.29%)
Sep 21, 2016 41.67 41.72 41.58 41.72 80,359 +0.06(+0.13%)
Sep 20, 2016 41.65 41.69 41.56 41.67 20,057 +0.03(+0.06%)
Sep 19, 2016 41.62 41.66 41.62 41.64 29,533 +0.03(+0.07%)
Sep 16, 2016 41.63 41.64 41.58 41.61 10,846 -0.01(-0.01%)
Sep 15, 2016 41.61 41.64 41.54 41.61 16,183 -0.00(-0.00%)
Sep 14, 2016 41.59 41.65 41.59 41.62 47,361 +0.02(+0.06%)
Sep 13, 2016 41.70 41.71 41.47 41.59 19,854 -0.08(-0.19%)
Sep 12, 2016 41.59 41.72 41.59 41.67 31,929 +0.05(+0.12%)
Sep 09, 2016 41.75 41.75 41.62 41.62 36,815 -0.21(-0.50%)
Sep 08, 2016 41.98 42.04 41.83 41.83 43,885 -0.23(-0.55%)
Sep 07, 2016 41.99 42.10 41.99 42.07 37,014 +0.10(+0.25%)
Sep 06, 2016 41.95 42.00 41.85 41.96 44,712 +0.07(+0.17%)
Sep 02, 2016 41.91 41.89 41.89 41.89 28,837 -0.05(-0.11%)
Sep 01, 2016 41.80 41.99 41.80 41.94 28,335 -0.02(-0.05%)
Aug 31, 2016 41.95 43.16 41.83 41.96 101,472 -0.02(-0.04%)
Aug 30, 2016 42.01 42.01 41.89 41.97 30,821 -0.02(-0.06%)
Aug 29, 2016 41.88 42.00 41.87 42.00 17,977 +0.14(+0.33%)
Aug 26, 2016 41.96 42.05 41.86 41.86 24,101 -0.10(-0.23%)
Aug 25, 2016 41.96 42.00 41.92 41.96 25,358 +0.00(+0.01%)
Aug 24, 2016 41.98 42.02 41.92 41.95 34,357 -0.05(-0.12%)
Aug 23, 2016 41.94 42.02 41.92 42.01 38,672 +0.02(+0.06%)
Aug 22, 2016 41.92 42.01 41.90 41.98 20,596 +0.08(+0.19%)
Aug 19, 2016 41.94 41.95 41.87 41.90 46,921 -0.06(-0.15%)
Aug 18, 2016 41.88 42.00 41.87 41.96 74,699 +0.10(+0.23%)
Aug 17, 2016 41.87 41.94 41.78 41.87 38,720 -0.02(-0.05%)
Aug 16, 2016 41.88 41.92 41.85 41.89 48,750 +0.00(+0.01%)
Aug 15, 2016 41.94 41.96 41.80 41.88 48,983 -0.02(-0.04%)
Aug 12, 2016 41.94 41.98 41.83 41.90 91,515 +0.06(+0.14%)
Aug 11, 2016 41.68 41.96 41.68 41.84 29,874 -0.00(-0.01%)
Aug 10, 2016 41.90 41.98 41.84 41.84 82,153 -0.04(-0.09%)
Aug 09, 2016 41.75 41.89 41.70 41.88 46,313 +0.16(+0.38%)
Aug 08, 2016 41.67 41.76 41.67 41.72 49,964 +0.04(+0.10%)
Aug 05, 2016 41.84 41.84 41.68 41.68 49,913 -0.17(-0.40%)
Aug 04, 2016 41.80 41.88 41.74 41.85 37,119 +0.08(+0.19%)
Aug 03, 2016 41.74 41.79 41.70 41.77 14,396 +0.01(+0.02%)
Aug 02, 2016 41.74 41.81 41.71 41.76 18,917 -0.10(-0.23%)
Aug 01, 2016 41.87 41.91 41.76 41.86 18,901 -0.11(-0.27%)
Jul 29, 2016 41.85 41.97 41.78 41.97 46,286 +0.11(+0.27%)
Jul 28, 2016 41.78 41.87 41.78 41.86 7,642 +0.02(+0.06%)
Jul 27, 2016 41.74 41.87 41.66 41.84 93,241 +0.10(+0.25%)
Jul 26, 2016 41.75 41.76 41.68 41.73 46,839 -0.01(-0.02%)
Jul 25, 2016 41.74 41.79 41.71 41.74 49,425 +0.00(+0.01%)
Jul 22, 2016 41.70 41.77 41.63 41.74 61,920 -0.01(-0.02%)
Jul 21, 2016 41.61 41.75 41.51 41.75 28,335 +0.08(+0.19%)
Jul 20, 2016 41.65 41.66 41.59 41.66 14,264 -0.02(-0.05%)
Jul 19, 2016 41.66 41.69 41.58 41.69 48,919 +0.05(+0.13%)
Jul 18, 2016 41.67 41.67 41.51 41.63 13,295 +0.06(+0.15%)
Jul 15, 2016 41.67 41.67 41.57 41.57 4,406 -0.12(-0.30%)
Jul 14, 2016 41.64 41.70 41.64 41.69 6,946 -0.12(-0.28%)
Jul 13, 2016 41.80 41.81 41.72 41.81 11,110 +0.08(+0.18%)
Jul 12, 2016 41.77 41.79 41.65 41.73 26,213 -0.12(-0.29%)
Jul 11, 2016 41.88 41.90 41.79 41.85 25,244 -0.03(-0.08%)
Jul 08, 2016 41.82 41.89 41.81 41.89 16,960 +0.08(+0.19%)
Jul 07, 2016 41.76 41.82 41.75 41.81 26,043 +0.00(+0.00%)
Jul 06, 2016 41.67 41.81 41.67 41.81 21,477 +0.06(+0.13%)
Jul 05, 2016 41.64 41.80 41.64 41.75 14,688 +0.12(+0.28%)
Jul 01, 2016 41.63 41.63 41.63 41.63 72,906 +0.06(+0.14%)
Jun 30, 2016 41.50 41.58 41.50 41.58 17,801 +0.12(+0.30%)
Jun 29, 2016 41.51 41.54 41.45 41.45 23,866 +0.01(+0.02%)
Jun 28, 2016 41.45 41.48 41.42 41.44 36,151 +0.04(+0.11%)
Jun 27, 2016 41.35 42.33 41.35 41.40 53,472 +0.08(+0.19%)
Jun 24, 2016 41.25 41.35 41.20 41.32 26,618 +0.26(+0.64%)
Jun 23, 2016 41.14 41.14 41.06 41.06 11,128 -0.10(-0.24%)
Jun 22, 2016 41.08 41.16 41.08 41.16 11,228 +0.06(+0.16%)
Jun 21, 2016 41.14 41.14 41.07 41.09 39,919 -0.04(-0.11%)
Jun 20, 2016 41.13 41.15 41.12 41.14 18,126 -0.04(-0.09%)
Jun 17, 2016 41.19 41.20 41.14 41.17 7,633 -0.08(-0.19%)
Jun 16, 2016 41.25 41.33 41.20 41.25 19,132 +0.02(+0.04%)
Jun 15, 2016 41.20 41.33 41.18 41.23 6,500 +0.16(+0.39%)
Jun 14, 2016 41.21 41.21 41.07 41.07 21,787 -0.06(-0.16%)
Jun 13, 2016 41.20 41.24 41.14 41.14 20,140 -0.04(-0.10%)
Jun 10, 2016 41.18 41.26 41.13 41.18 12,955 +0.01(+0.03%)
Jun 09, 2016 41.12 41.20 41.12 41.16 14,193 +0.05(+0.13%)
Jun 08, 2016 41.08 41.12 41.04 41.11 10,055 +0.04(+0.09%)
Jun 07, 2016 41.08 41.13 41.02 41.08 73,353 +0.08(+0.18%)
Jun 06, 2016 41.01 41.03 40.93 41.00 16,963 -0.08(-0.20%)
Jun 03, 2016 41.00 41.08 40.97 41.08 31,615 +0.26(+0.63%)
Jun 02, 2016 40.86 40.91 40.78 40.83 118,203 +0.11(+0.26%)
Jun 01, 2016 40.82 40.82 40.72 40.72 53,997 -0.03(-0.07%)
May 31, 2016 40.78 40.79 40.75 40.75 12,449 +0.02(+0.05%)
May 27, 2016 40.75 40.73 40.73 40.73 24,567 -0.02(-0.04%)
May 26, 2016 40.70 40.83 40.67 40.74 50,996 +0.06(+0.16%)
May 25, 2016 40.68 40.70 40.64 40.68 97,113 +0.05(+0.12%)
May 24, 2016 40.70 40.70 40.62 40.63 24,412 -0.02(-0.04%)
May 23, 2016 40.70 40.71 40.61 40.65 21,980 -0.05(-0.13%)
May 20, 2016 40.62 40.80 40.36 40.70 27,982 +0.03(+0.08%)
May 19, 2016 40.62 40.71 40.62 40.67 101,242 -0.05(-0.13%)
May 18, 2016 40.76 40.86 40.65 40.72 29,491 -0.13(-0.31%)
May 17, 2016 40.88 40.91 40.80 40.85 72,227 +0.02(+0.05%)
May 16, 2016 40.93 40.96 40.82 40.82 47,478 -0.06(-0.16%)
May 13, 2016 40.93 40.97 40.81 40.89 51,379 -0.01(-0.02%)
May 12, 2016 40.91 40.94 40.84 40.89 61,996 -0.01(-0.02%)
May 11, 2016 40.84 41.03 40.81 40.90 90,798 +0.07(+0.17%)
May 10, 2016 40.83 40.91 40.77 40.83 38,343 +0.00(+0.00%)
May 09, 2016 40.84 40.91 40.76 40.83 30,060 -0.02(-0.04%)
May 06, 2016 40.85 40.89 40.84 40.85 9,634 +0.02(+0.04%)
May 05, 2016 40.80 40.91 40.75 40.83 18,370 +0.04(+0.09%)
May 04, 2016 40.81 40.83 40.66 40.80 22,584 +0.03(+0.07%)
May 03, 2016 40.82 40.83 40.73 40.77 21,878 +0.06(+0.16%)
May 02, 2016 40.81 40.81 40.64 40.70 81,515 -0.01(-0.02%)
Apr 29, 2016 40.75 40.76 40.65 40.71 41,005 +0.07(+0.17%)
Apr 28, 2016 40.65 40.72 40.59 40.64 37,206 -0.04(-0.10%)
Apr 27, 2016 40.57 40.68 40.56 40.68 27,887 +0.15(+0.37%)
Apr 26, 2016 40.56 40.59 40.52 40.53 9,275 -0.04(-0.10%)
Apr 25, 2016 40.58 40.61 40.46 40.57 61,481 -0.04(-0.10%)
Apr 22, 2016 40.59 40.66 40.46 40.61 34,638 -0.02(-0.04%)
Apr 21, 2016 40.56 40.63 40.49 40.63 34,591 +0.00(+0.00%)
Apr 20, 2016 40.68 40.72 40.55 40.63 44,128 -0.06(-0.14%)
Apr 19, 2016 40.65 40.71 40.59 40.69 33,955 +0.06(+0.14%)
Apr 18, 2016 40.66 40.68 40.56 40.63 15,918 -0.01(-0.01%)
Apr 15, 2016 40.64 40.69 40.62 40.64 11,230 +0.04(+0.09%)
Apr 14, 2016 40.60 40.62 40.59 40.60 41,902 -0.05(-0.12%)
Apr 13, 2016 40.57 40.68 40.57 40.65 13,323 +0.09(+0.23%)
Apr 12, 2016 40.57 40.66 40.50 40.55 17,868 -0.08(-0.20%)
Apr 11, 2016 40.57 40.63 40.56 40.63 4,080 +0.05(+0.12%)
Apr 08, 2016 40.61 40.71 40.56 40.59 11,612 -0.04(-0.09%)
Apr 07, 2016 40.51 40.71 40.51 40.62 6,577 +0.06(+0.15%)
Apr 06, 2016 40.53 40.60 40.49 40.56 40,756 +0.00(+0.01%)
Apr 05, 2016 40.46 40.65 40.46 40.56 6,323 +0.07(+0.17%)
Apr 04, 2016 40.46 40.50 40.44 40.49 8,527 +0.10(+0.25%)
Apr 01, 2016 40.49 40.50 40.36 40.39 57,230 -0.06(-0.16%)
Mar 31, 2016 40.46 40.48 40.44 40.45 12,489 +0.05(+0.12%)
Mar 30, 2016 40.38 40.41 40.35 40.40 32,610 +0.04(+0.10%)
Mar 29, 2016 40.23 40.39 40.23 40.36 8,868 +0.10(+0.26%)
Mar 28, 2016 40.19 40.28 40.14 40.26 24,512 +0.06(+0.15%)
Mar 24, 2016 40.26 40.20 40.20 40.20 28,201 +0.06(+0.15%)
Mar 23, 2016 40.22 40.27 40.14 40.14 19,995 -0.05(-0.13%)
Mar 22, 2016 40.29 40.29 40.13 40.19 22,463 -0.03(-0.07%)
Mar 21, 2016 40.14 40.26 40.14 40.22 3,882 +0.00(+0.01%)
Mar 18, 2016 40.25 40.27 40.21 40.21 2,538 -0.02(-0.05%)
Mar 17, 2016 40.27 40.27 39.99 40.23 14,382 +0.11(+0.28%)
Mar 16, 2016 39.99 40.12 39.88 40.12 11,101 +0.10(+0.26%)
Mar 15, 2016 40.04 40.04 40.02 40.02 1,921 +0.06(+0.16%)
Mar 14, 2016 40.05 40.05 39.85 39.96 30,211 -0.01(-0.02%)
Mar 11, 2016 40.03 40.07 39.86 39.96 14,297 +0.06(+0.16%)
Mar 10, 2016 40.04 40.04 39.85 39.90 7,503 -0.01(-0.03%)
Mar 09, 2016 39.91 40.06 39.91 39.91 14,775 -0.13(-0.31%)
Mar 08, 2016 40.03 40.08 40.03 40.04 7,100 +0.15(+0.38%)
Mar 07, 2016 39.91 40.01 39.84 39.89 9,659 -0.06(-0.16%)
Mar 04, 2016 39.77 40.00 39.96 39.95 11,713 -0.01(-0.03%)
Mar 03, 2016 39.88 40.01 39.73 39.96 13,146 +0.12(+0.29%)
Mar 02, 2016 39.88 39.88 39.79 39.85 4,570 +0.00(+0.00%)
Mar 01, 2016 39.94 40.03 39.81 39.85 22,188 -0.07(-0.17%)
Feb 29, 2016 39.84 39.94 39.74 39.92 6,313 +0.04(+0.09%)
Feb 26, 2016 39.78 39.92 39.71 39.88 16,293 +0.01(+0.03%)
Feb 25, 2016 39.78 39.91 39.78 39.87 25,103 +0.07(+0.17%)
Feb 24, 2016 39.83 39.92 39.76 39.80 32,830 +0.07(+0.19%)
Feb 23, 2016 39.77 39.79 39.59 39.73 16,780 +0.02(+0.04%)
Feb 22, 2016 39.83 39.83 39.63 39.71 22,494 -0.04(-0.09%)
Feb 19, 2016 39.83 39.88 39.73 39.75 11,686 +0.02(+0.05%)
Feb 18, 2016 39.87 39.87 39.60 39.73 18,726 +0.16(+0.40%)
Feb 17, 2016 39.50 39.72 39.48 39.57 15,642 +0.01(+0.02%)
Feb 16, 2016 39.58 39.58 39.53 39.56 9,652 -0.13(-0.33%)
Feb 12, 2016 39.68 39.69 39.69 39.69 17,664 +0.02(+0.04%)
Feb 11, 2016 39.84 39.84 39.66 39.68 28,055 +0.00(+0.00%)
Feb 10, 2016 39.64 39.83 39.57 39.68 19,776 -0.05(-0.13%)
Feb 09, 2016 39.71 39.80 39.71 39.73 6,957 +0.05(+0.13%)
Feb 08, 2016 39.71 39.71 39.61 39.68 22,877 +0.13(+0.34%)
Feb 05, 2016 39.66 39.66 39.54 39.54 14,996 -0.01(-0.02%)
Feb 04, 2016 39.56 39.68 39.55 39.55 14,179 +0.03(+0.08%)
Feb 03, 2016 39.62 39.71 39.51 39.52 10,457 -0.04(-0.11%)
Feb 02, 2016 39.55 39.62 39.55 39.56 20,619 +0.08(+0.21%)
Feb 01, 2016 39.54 39.54 39.33 39.48 102,378 -0.03(-0.07%)
Jan 29, 2016 39.42 39.54 39.39 39.51 31,312 +0.11(+0.28%)
Jan 28, 2016 39.33 39.48 39.31 39.40 25,890 +0.05(+0.13%)
Jan 27, 2016 39.35 39.42 39.35 39.35 7,761 -0.09(-0.22%)
Jan 26, 2016 39.38 39.48 39.32 39.44 3,082 +0.27(+0.70%)
Jan 25, 2016 39.42 39.42 39.16 39.16 31,987 -0.08(-0.19%)
Jan 22, 2016 39.25 39.37 39.14 39.24 25,121 +0.09(+0.23%)
Jan 21, 2016 39.23 39.31 39.10 39.15 7,723 -0.16(-0.41%)
Jan 20, 2016 39.34 39.56 39.17 39.31 18,986 +0.01(+0.02%)
Jan 19, 2016 39.28 39.38 39.18 39.30 9,640 -0.06(-0.16%)
Jan 15, 2016 39.44 39.37 39.37 39.37 88,005 -0.00(-0.01%)
Jan 14, 2016 39.43 39.43 39.28 39.37 13,109 -0.06(-0.16%)
Jan 13, 2016 39.41 39.46 39.38 39.43 15,813 +0.06(+0.14%)
Jan 12, 2016 39.39 39.49 39.31 39.38 10,118 +0.10(+0.25%)
Jan 11, 2016 39.50 39.50 39.11 39.28 20,949 -0.17(-0.42%)
Jan 08, 2016 39.41 39.50 39.40 39.44 25,033 +0.07(+0.17%)
Jan 07, 2016 39.35 39.40 39.32 39.38 7,928 -0.04(-0.10%)
Jan 06, 2016 39.39 39.45 39.33 39.42 9,157 +0.19(+0.49%)
Jan 05, 2016 39.23 39.37 39.22 39.22 47,105 -0.06(-0.15%)
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.