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

1-5 Year USD Bond Ishares Core ETF (NY: ISTB )

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 (%)
Apr 29, 2016 41.37 41.40 41.32 41.39 76,756 +0.02(+0.05%)
Apr 28, 2016 41.34 41.37 41.28 41.37 85,645 +0.05(+0.12%)
Apr 27, 2016 41.32 41.35 41.23 41.32 133,674 +0.04(+0.10%)
Apr 26, 2016 41.21 41.30 41.21 41.28 166,246 -0.00(-0.01%)
Apr 25, 2016 41.26 41.31 41.25 41.29 57,915 -0.01(-0.02%)
Apr 22, 2016 41.30 41.30 41.23 41.30 43,604 +0.01(+0.03%)
Apr 21, 2016 41.29 41.31 41.27 41.28 77,885 -0.03(-0.07%)
Apr 20, 2016 41.30 41.34 41.25 41.31 120,348 +0.01(+0.03%)
Apr 19, 2016 41.28 41.31 41.28 41.30 65,173 +0.01(+0.02%)
Apr 18, 2016 41.28 41.29 41.27 41.29 64,410 +0.00(+0.00%)
Apr 15, 2016 41.21 41.31 41.21 41.29 63,162 +0.07(+0.16%)
Apr 14, 2016 41.20 41.23 41.17 41.22 98,179 -0.01(-0.03%)
Apr 13, 2016 41.17 41.23 41.17 41.23 78,307 +0.02(+0.05%)
Apr 12, 2016 41.20 41.22 41.18 41.21 77,973 +0.01(+0.02%)
Apr 11, 2016 41.19 41.23 41.19 41.21 57,930 +0.01(+0.03%)
Apr 08, 2016 41.18 41.22 41.18 41.19 54,233 +0.00(+0.01%)
Apr 07, 2016 41.19 41.20 41.15 41.19 113,951 +0.06(+0.14%)
Apr 06, 2016 41.14 41.18 41.12 41.13 123,554 -0.03(-0.08%)
Apr 05, 2016 41.18 41.18 41.12 41.16 80,879 +0.04(+0.09%)
Apr 04, 2016 41.15 41.20 41.10 41.13 465,361 -0.02(-0.06%)
Apr 01, 2016 41.22 41.23 41.14 41.15 63,288 -0.05(-0.12%)
Mar 31, 2016 41.15 41.24 41.11 41.20 158,663 +0.05(+0.11%)
Mar 30, 2016 41.11 41.16 41.09 41.16 102,062 +0.05(+0.12%)
Mar 29, 2016 41.03 41.11 41.00 41.11 60,466 +0.06(+0.15%)
Mar 28, 2016 41.05 41.09 40.96 41.04 55,330 +0.07(+0.18%)
Mar 24, 2016 41.07 40.97 40.97 40.97 213,439 -0.04(-0.10%)
Mar 23, 2016 41.09 41.11 40.96 41.01 53,447 -0.02(-0.06%)
Mar 22, 2016 41.03 41.12 40.98 41.03 172,050 -0.07(-0.16%)
Mar 21, 2016 41.01 41.12 41.01 41.10 87,002 +0.05(+0.12%)
Mar 18, 2016 40.99 41.13 40.99 41.05 67,812 +0.10(+0.24%)
Mar 17, 2016 41.12 41.12 40.95 40.95 122,615 -0.01(-0.02%)
Mar 16, 2016 40.95 41.01 40.87 40.96 86,298 +0.05(+0.12%)
Mar 15, 2016 41.01 41.01 40.86 40.91 121,020 -0.00(-0.01%)
Mar 14, 2016 40.93 40.97 40.86 40.92 132,447 -0.01(-0.03%)
Mar 11, 2016 40.99 40.99 40.85 40.93 56,993 +0.06(+0.14%)
Mar 10, 2016 40.96 41.00 40.87 40.87 172,524 -0.03(-0.08%)
Mar 09, 2016 40.86 41.01 40.86 40.90 113,472 -0.00(-0.01%)
Mar 08, 2016 40.91 40.96 40.86 40.91 244,329 +0.10(+0.24%)
Mar 07, 2016 40.86 40.87 40.80 40.81 314,574 -0.07(-0.17%)
Mar 04, 2016 40.85 40.87 40.83 40.88 43,027 +0.05(+0.12%)
Mar 03, 2016 40.80 40.87 40.80 40.83 89,991 +0.06(+0.15%)
Mar 02, 2016 40.78 40.80 40.71 40.77 88,807 +0.04(+0.10%)
Mar 01, 2016 40.79 40.82 40.71 40.73 69,304 -0.09(-0.23%)
Feb 29, 2016 40.72 40.84 40.70 40.82 91,716 +0.03(+0.08%)
Feb 26, 2016 40.76 40.79 40.72 40.79 137,980 +0.00(+0.01%)
Feb 25, 2016 40.71 40.81 40.71 40.79 87,824 +0.05(+0.11%)
Feb 24, 2016 40.72 40.75 40.65 40.74 333,108 +0.04(+0.11%)
Feb 23, 2016 40.65 40.74 40.64 40.70 312,096 +0.01(+0.03%)
Feb 22, 2016 40.63 40.71 40.62 40.68 99,508 +0.03(+0.07%)
Feb 19, 2016 40.68 40.68 40.59 40.66 82,673 -0.02(-0.05%)
Feb 18, 2016 40.76 40.76 40.59 40.68 102,125 +0.04(+0.10%)
Feb 17, 2016 40.63 40.65 40.53 40.64 60,061 +0.07(+0.16%)
Feb 16, 2016 40.57 40.66 40.55 40.57 96,906 +0.00(+0.01%)
Feb 12, 2016 40.64 40.57 40.57 40.57 307,204 -0.09(-0.21%)
Feb 11, 2016 40.80 40.82 40.64 40.65 105,652 -0.04(-0.10%)
Feb 10, 2016 40.67 40.76 40.67 40.69 91,415 -0.07(-0.17%)
Feb 09, 2016 40.71 40.77 40.68 40.76 82,683 -0.01(-0.03%)
Feb 08, 2016 40.66 40.77 40.66 40.77 82,695 +0.13(+0.33%)
Feb 05, 2016 40.66 40.73 40.60 40.64 96,793 -0.00(-0.01%)
Feb 04, 2016 40.74 40.78 40.64 40.64 151,880 -0.06(-0.15%)
Feb 03, 2016 40.68 40.78 40.68 40.70 50,011 +0.00(+0.00%)
Feb 02, 2016 40.66 40.73 40.65 40.70 379,960 +0.05(+0.12%)
Feb 01, 2016 40.66 40.69 40.62 40.66 103,886 -0.02(-0.05%)
Jan 29, 2016 40.65 40.72 40.63 40.68 126,357 +0.03(+0.08%)
Jan 28, 2016 40.59 40.64 40.57 40.64 188,365 +0.06(+0.15%)
Jan 27, 2016 40.60 40.60 40.51 40.58 263,302 -0.01(-0.02%)
Jan 26, 2016 40.55 40.62 40.54 40.59 143,188 +0.02(+0.06%)
Jan 25, 2016 40.55 40.59 40.54 40.57 70,929 +0.03(+0.07%)
Jan 22, 2016 40.57 40.59 40.52 40.54 102,287 -0.02(-0.05%)
Jan 21, 2016 40.57 40.60 40.54 40.56 68,381 -0.04(-0.09%)
Jan 20, 2016 40.60 40.65 40.55 40.59 148,362 +0.04(+0.11%)
Jan 19, 2016 40.61 40.61 40.54 40.55 161,198 -0.04(-0.10%)
Jan 15, 2016 40.63 40.59 40.59 40.59 263,581 +0.00(+0.00%)
Jan 14, 2016 40.59 40.67 40.56 40.59 142,427 -0.03(-0.08%)
Jan 13, 2016 40.65 40.66 40.57 40.62 75,390 +0.02(+0.05%)
Jan 12, 2016 40.64 40.68 40.55 40.60 96,099 -0.05(-0.13%)
Jan 11, 2016 40.56 40.66 40.55 40.65 166,928 +0.02(+0.05%)
Jan 08, 2016 40.64 40.67 40.55 40.63 211,725 +0.06(+0.14%)
Jan 07, 2016 40.57 40.63 40.55 40.58 108,964 +0.02(+0.05%)
Jan 06, 2016 40.62 40.63 40.54 40.56 60,616 +0.01(+0.03%)
Jan 05, 2016 40.58 40.60 40.52 40.54 79,434 +0.04(+0.09%)
Jan 04, 2016 40.55 40.57 40.45 40.51 129,755 -0.02(-0.04%)
Dec 31, 2015 40.44 40.52 40.52 40.52 309,634 +0.10(+0.25%)
Dec 30, 2015 40.45 40.52 40.42 40.42 429,214 -0.02(-0.06%)
Dec 29, 2015 40.44 40.52 40.41 40.45 209,241 -0.03(-0.08%)
Dec 28, 2015 40.47 40.54 40.45 40.48 72,472 -0.04(-0.11%)
Dec 24, 2015 40.45 40.52 40.52 40.52 290,527 +0.00(+0.00%)
Dec 23, 2015 40.44 40.54 40.44 40.52 85,866 +0.06(+0.14%)
Dec 22, 2015 40.55 40.56 40.46 40.47 73,622 -0.06(-0.14%)
Dec 21, 2015 40.47 40.56 40.47 40.52 50,084 +0.08(+0.20%)
Dec 18, 2015 40.53 40.55 40.44 40.44 62,348 -0.05(-0.13%)
Dec 17, 2015 40.54 40.54 40.45 40.50 205,286 -0.01(-0.03%)
Dec 16, 2015 40.50 40.54 40.44 40.51 120,265 -0.05(-0.12%)
Dec 15, 2015 40.60 40.61 40.49 40.56 358,720 -0.05(-0.12%)
Dec 14, 2015 40.54 40.61 40.54 40.61 148,646 -0.02(-0.04%)
Dec 11, 2015 40.60 40.64 40.58 40.62 138,445 +0.05(+0.12%)
Dec 10, 2015 40.64 40.64 40.56 40.57 82,269 -0.07(-0.17%)
Dec 09, 2015 40.63 40.65 40.57 40.64 68,969 +0.04(+0.09%)
Dec 08, 2015 40.63 40.63 40.57 40.61 54,937 +0.01(+0.02%)
Dec 07, 2015 40.57 40.63 40.56 40.60 40,451 +0.01(+0.02%)
Dec 04, 2015 40.57 40.62 40.56 40.59 85,211 +0.01(+0.02%)
Dec 03, 2015 40.61 40.62 40.54 40.58 45,925 -0.03(-0.07%)
Dec 02, 2015 40.62 40.67 40.61 40.61 69,605 -0.06(-0.14%)
Dec 01, 2015 40.65 40.69 40.63 40.67 56,396 +0.04(+0.09%)
Nov 30, 2015 40.66 40.66 40.61 40.63 76,596 -0.03(-0.07%)
Nov 27, 2015 40.66 40.66 40.62 40.66 31,724 +0.01(+0.03%)
Nov 25, 2015 40.66 40.65 40.65 40.65 226,425 -0.02(-0.04%)
Nov 24, 2015 40.62 40.67 40.62 40.66 93,892 +0.05(+0.12%)
Nov 23, 2015 40.64 40.65 40.60 40.61 60,289 -0.02(-0.06%)
Nov 20, 2015 40.67 40.67 40.62 40.64 64,560 -0.03(-0.08%)
Nov 19, 2015 40.66 40.68 40.63 40.67 68,954 +0.04(+0.10%)
Nov 18, 2015 40.69 40.69 40.63 40.63 86,198 -0.07(-0.16%)
Nov 17, 2015 40.69 40.71 40.64 40.70 42,347 -0.01(-0.01%)
Nov 16, 2015 40.66 40.72 40.65 40.70 105,717 +0.01(+0.02%)
Nov 13, 2015 40.69 40.70 40.63 40.69 75,555 +0.06(+0.14%)
Nov 12, 2015 40.65 40.66 40.59 40.64 41,122 +0.01(+0.03%)
Nov 11, 2015 40.60 40.66 40.59 40.63 96,061 -0.00(-0.01%)
Nov 10, 2015 40.63 40.63 40.57 40.63 66,881 +0.06(+0.15%)
Nov 09, 2015 40.65 40.65 40.54 40.57 99,022 -0.01(-0.03%)
Nov 06, 2015 40.59 40.61 40.56 40.58 104,980 -0.12(-0.30%)
Nov 05, 2015 40.73 40.73 40.70 40.71 122,989 -0.00(-0.01%)
Nov 04, 2015 40.76 40.76 40.68 40.71 117,610 -0.04(-0.11%)
Nov 03, 2015 40.76 40.76 40.69 40.76 444,674 -0.02(-0.04%)
Nov 02, 2015 40.78 40.78 40.68 40.77 272,581 +0.03(+0.06%)
Oct 30, 2015 40.74 40.75 40.65 40.75 44,337 -0.00(-0.00%)
Oct 29, 2015 40.76 40.76 40.71 40.75 63,486 -0.01(-0.02%)
Oct 28, 2015 40.85 40.86 40.75 40.75 55,696 -0.06(-0.15%)
Oct 27, 2015 40.79 40.87 40.79 40.81 54,565 -0.03(-0.08%)
Oct 26, 2015 40.88 40.88 40.74 40.85 92,196 +0.05(+0.12%)
Oct 23, 2015 40.89 40.89 40.80 40.80 46,302 -0.08(-0.19%)
Oct 22, 2015 40.88 40.89 40.82 40.88 32,893 +0.07(+0.18%)
Oct 21, 2015 40.89 40.89 40.80 40.80 85,778 -0.05(-0.13%)
Oct 20, 2015 40.81 40.88 40.77 40.86 44,406 -0.01(-0.03%)
Oct 19, 2015 40.89 40.89 40.81 40.87 51,417 +0.02(+0.04%)
Oct 16, 2015 40.86 40.89 40.79 40.85 29,450 -0.00(-0.01%)
Oct 15, 2015 40.87 40.89 40.83 40.86 66,818 -0.05(-0.13%)
Oct 14, 2015 40.82 40.91 40.82 40.91 94,036 +0.14(+0.35%)
Oct 13, 2015 40.78 40.86 40.73 40.77 138,524 -0.01(-0.03%)
Oct 12, 2015 40.77 40.78 40.76 40.78 40,435 +0.04(+0.11%)
Oct 09, 2015 40.82 40.82 40.73 40.73 33,943 -0.03(-0.07%)
Oct 08, 2015 40.75 40.78 40.74 40.76 52,617 +0.02(+0.04%)
Oct 07, 2015 40.79 40.80 40.71 40.75 67,089 -0.03(-0.08%)
Oct 06, 2015 40.82 40.82 40.73 40.78 42,289 -0.01(-0.02%)
Oct 05, 2015 40.79 40.82 40.72 40.79 108,847 +0.06(+0.15%)
Oct 02, 2015 40.80 40.83 40.73 40.73 62,783 +0.07(+0.16%)
Oct 01, 2015 40.70 40.73 40.66 40.66 306,554 -0.09(-0.22%)
Sep 30, 2015 40.77 40.77 40.67 40.75 53,954 +0.07(+0.18%)
Sep 29, 2015 40.66 40.76 40.66 40.68 85,938 +0.02(+0.04%)
Sep 28, 2015 40.66 40.76 40.65 40.66 107,172 -0.08(-0.18%)
Sep 25, 2015 40.70 40.77 40.67 40.74 237,042 +0.02(+0.04%)
Sep 24, 2015 40.71 40.76 40.69 40.72 56,983 +0.02(+0.06%)
Sep 23, 2015 40.73 40.76 40.67 40.70 40,084 -0.06(-0.14%)
Sep 22, 2015 40.67 40.76 40.67 40.75 171,847 -0.02(-0.05%)
Sep 21, 2015 40.77 40.78 40.68 40.77 45,994 +0.01(+0.01%)
Sep 18, 2015 40.70 40.81 40.70 40.77 66,484 +0.15(+0.38%)
Sep 17, 2015 40.67 40.74 40.57 40.61 203,110 -0.04(-0.10%)
Sep 16, 2015 40.63 40.70 40.63 40.65 102,351 +0.03(+0.07%)
Sep 15, 2015 40.69 40.69 40.63 40.63 29,664 -0.05(-0.13%)
Sep 14, 2015 40.66 40.70 40.63 40.68 36,849 +0.02(+0.06%)
Sep 11, 2015 40.74 40.74 40.65 40.65 30,890 -0.02(-0.06%)
Sep 10, 2015 40.70 40.70 40.65 40.68 59,524 +0.02(+0.05%)
Sep 09, 2015 40.71 40.72 40.65 40.66 35,231 -0.05(-0.13%)
Sep 08, 2015 40.62 40.72 40.61 40.71 53,691 -0.03(-0.08%)
Sep 04, 2015 40.73 40.74 40.74 40.74 104,397 -0.00(-0.01%)
Sep 03, 2015 40.74 40.75 40.69 40.75 68,119 +0.03(+0.07%)
Sep 02, 2015 40.62 40.72 40.62 40.72 65,302 +0.07(+0.18%)
Sep 01, 2015 40.65 40.71 40.61 40.65 121,892 +0.02(+0.04%)
Aug 31, 2015 40.65 40.67 40.62 40.63 175,421 -0.03(-0.07%)
Aug 28, 2015 40.65 40.70 40.64 40.66 109,913 -0.01(-0.03%)
Aug 27, 2015 40.64 40.67 40.57 40.67 44,657 +0.10(+0.24%)
Aug 26, 2015 40.64 40.71 40.57 40.57 73,022 -0.02(-0.06%)
Aug 25, 2015 40.56 40.72 40.56 40.60 246,274 -0.04(-0.10%)
Aug 24, 2015 40.69 40.80 40.62 40.64 100,253 +0.00(+0.01%)
Aug 21, 2015 40.62 40.68 40.56 40.63 88,814 +0.00(+0.00%)
Aug 20, 2015 40.72 40.72 40.60 40.63 62,391 -0.03(-0.08%)
Aug 19, 2015 40.58 40.67 40.56 40.67 30,155 +0.05(+0.13%)
Aug 18, 2015 40.56 40.61 40.56 40.61 28,397 -0.01(-0.02%)
Aug 17, 2015 40.62 40.63 40.57 40.62 83,937 +0.03(+0.07%)
Aug 14, 2015 40.55 40.60 40.55 40.59 73,020 +0.03(+0.08%)
Aug 13, 2015 40.65 40.66 40.55 40.56 53,163 -0.05(-0.13%)
Aug 12, 2015 40.62 40.71 40.61 40.61 23,185 -0.02(-0.06%)
Aug 11, 2015 40.66 40.67 40.60 40.64 51,841 +0.03(+0.08%)
Aug 10, 2015 40.55 40.65 40.55 40.60 42,384 -0.01(-0.03%)
Aug 07, 2015 40.62 40.64 40.56 40.62 44,393 -0.02(-0.05%)
Aug 06, 2015 40.64 40.65 40.60 40.64 49,304 +0.01(+0.02%)
Aug 05, 2015 40.56 40.64 40.56 40.63 84,824 -0.05(-0.13%)
Aug 04, 2015 40.71 40.71 40.65 40.69 47,246 -0.02(-0.06%)
Aug 03, 2015 40.63 40.74 40.63 40.71 64,561 +0.03(+0.08%)
Jul 31, 2015 40.64 40.69 40.63 40.68 27,570 +0.04(+0.11%)
Jul 30, 2015 40.55 40.65 40.54 40.63 26,971 +0.06(+0.14%)
Jul 29, 2015 40.65 40.66 40.56 40.58 36,876 -0.09(-0.22%)
Jul 28, 2015 40.66 40.67 40.58 40.66 134,302 +0.00(+0.00%)
Jul 27, 2015 40.64 40.68 40.52 40.66 66,600 +0.06(+0.16%)
Jul 24, 2015 40.58 40.60 40.57 40.60 16,559 +0.03(+0.07%)
Jul 23, 2015 40.56 40.60 40.53 40.57 46,814 -0.02(-0.06%)
Jul 22, 2015 40.61 40.61 40.58 40.60 31,434 -0.02(-0.04%)
Jul 21, 2015 40.58 40.62 40.55 40.61 101,669 +0.04(+0.09%)
Jul 20, 2015 40.58 40.58 40.54 40.58 39,762 -0.04(-0.11%)
Jul 17, 2015 40.61 40.62 40.58 40.62 65,193 -0.01(-0.02%)
Jul 16, 2015 40.62 40.63 40.60 40.63 30,052 -0.01(-0.03%)
Jul 15, 2015 40.61 40.66 40.59 40.64 51,643 +0.05(+0.13%)
Jul 14, 2015 40.58 40.64 40.56 40.59 60,111 +0.00(+0.00%)
Jul 13, 2015 40.55 40.60 40.54 40.59 82,712 -0.01(-0.03%)
Jul 10, 2015 40.59 40.64 40.55 40.60 62,810 -0.01(-0.02%)
Jul 09, 2015 40.61 40.66 40.60 40.61 38,530 -0.12(-0.30%)
Jul 08, 2015 40.64 40.74 40.64 40.73 29,704 +0.03(+0.07%)
Jul 07, 2015 40.66 40.71 40.66 40.70 31,948 +0.07(+0.18%)
Jul 06, 2015 40.63 40.69 40.60 40.63 55,655 -0.01(-0.02%)
Jul 02, 2015 40.60 40.64 40.64 40.64 43,453 +0.05(+0.12%)
Jul 01, 2015 40.59 40.60 40.53 40.59 276,694 -0.00(-0.01%)
Jun 30, 2015 40.55 40.63 40.55 40.59 87,009 +0.03(+0.06%)
Jun 29, 2015 40.53 40.62 40.52 40.57 33,442 +0.04(+0.10%)
Jun 26, 2015 40.55 40.56 40.53 40.53 22,794 -0.04(-0.09%)
Jun 25, 2015 40.59 40.60 40.53 40.56 46,345 -0.04(-0.11%)
Jun 24, 2015 40.60 40.61 40.54 40.61 32,295 -0.00(-0.01%)
Jun 23, 2015 40.54 40.61 40.52 40.61 36,097 +0.02(+0.04%)
Jun 22, 2015 40.63 40.63 40.59 40.59 22,890 -0.05(-0.13%)
Jun 19, 2015 40.60 40.67 40.60 40.65 100,678 +0.05(+0.12%)
Jun 18, 2015 40.61 40.61 40.57 40.60 16,082 +0.03(+0.07%)
Jun 17, 2015 40.56 40.57 40.47 40.57 24,169 +0.02(+0.05%)
Jun 16, 2015 40.54 40.58 40.52 40.55 28,060 -0.01(-0.02%)
Jun 15, 2015 40.57 40.58 40.53 40.56 28,386 +0.03(+0.07%)
Jun 12, 2015 40.52 40.55 40.48 40.53 61,614 +0.00(+0.01%)
Jun 11, 2015 40.46 40.54 40.45 40.53 237,376 +0.05(+0.13%)
Jun 10, 2015 40.48 40.49 40.45 40.47 42,078 -0.07(-0.17%)
Jun 09, 2015 40.55 40.55 40.49 40.54 71,231 -0.03(-0.07%)
Jun 08, 2015 40.52 40.57 40.52 40.57 37,732 +0.07(+0.17%)
Jun 05, 2015 40.51 40.54 40.50 40.50 19,971 -0.10(-0.25%)
Jun 04, 2015 40.59 40.61 40.57 40.60 27,180 +0.01(+0.02%)
Jun 03, 2015 40.57 40.61 40.57 40.59 60,227 -0.00(-0.01%)
Jun 02, 2015 40.68 40.68 40.59 40.60 25,113 -0.10(-0.24%)
Jun 01, 2015 40.67 40.71 40.59 40.69 56,781 -0.01(-0.03%)
May 29, 2015 40.72 40.73 40.68 40.71 20,762 +0.01(+0.03%)
May 28, 2015 40.69 40.71 40.65 40.70 25,439 +0.01(+0.03%)
May 27, 2015 40.68 40.69 40.61 40.68 29,299 +0.04(+0.09%)
May 26, 2015 40.64 40.69 40.59 40.65 70,593 -0.03(-0.07%)
May 22, 2015 40.68 40.67 40.67 40.67 100,374 -0.03(-0.08%)
May 21, 2015 40.68 40.71 40.68 40.71 48,469 +0.03(+0.07%)
May 20, 2015 40.67 40.70 40.65 40.68 40,345 +0.03(+0.07%)
May 19, 2015 40.66 40.68 40.65 40.65 54,926 -0.06(-0.14%)
May 18, 2015 40.75 40.75 40.71 40.71 30,245 -0.07(-0.17%)
May 15, 2015 40.74 40.78 40.72 40.78 53,013 +0.05(+0.13%)
May 14, 2015 40.71 40.73 40.69 40.72 23,019 +0.06(+0.14%)
May 13, 2015 40.72 40.72 40.65 40.67 26,871 -0.00(-0.01%)
May 12, 2015 40.64 40.67 40.57 40.67 49,683 +0.02(+0.04%)
May 11, 2015 40.61 40.70 40.61 40.65 38,866 -0.03(-0.08%)
May 08, 2015 40.74 40.74 40.68 40.69 33,375 +0.03(+0.08%)
May 07, 2015 40.66 40.66 40.60 40.65 45,480 +0.01(+0.03%)
May 06, 2015 40.61 40.70 40.59 40.64 28,189 +0.01(+0.02%)
May 05, 2015 40.65 40.74 40.63 40.63 47,539 -0.06(-0.14%)
May 04, 2015 40.72 40.75 40.67 40.69 47,715 -0.02(-0.05%)
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.