Skip to main content

US Treasury Bond Ishares ETF (NY: GOVT )

22.82 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 21.45 21.52 21.44 21.49 548,108 +0.04(+0.20%)
Mar 30, 2015 21.51 21.51 21.43 21.45 377,318 -0.03(-0.12%)
Mar 27, 2015 21.42 21.48 21.42 21.47 274,038 +0.08(+0.39%)
Mar 26, 2015 21.47 21.47 21.38 21.39 963,623 -0.10(-0.47%)
Mar 25, 2015 21.56 21.57 21.47 21.49 3,675,901 -0.05(-0.21%)
Mar 24, 2015 21.52 21.54 21.47 21.54 265,446 +0.05(+0.22%)
Mar 23, 2015 21.51 21.52 21.47 21.49 544,350 +0.03(+0.16%)
Mar 20, 2015 21.44 21.48 21.44 21.46 272,764 +0.03(+0.16%)
Mar 19, 2015 21.44 21.51 21.39 21.42 231,563 -0.07(-0.31%)
Mar 18, 2015 21.36 21.51 21.32 21.49 295,752 +0.18(+0.83%)
Mar 17, 2015 21.37 21.37 21.31 21.31 258,381 +0.01(+0.04%)
Mar 16, 2015 21.29 21.34 21.27 21.31 210,706 +0.04(+0.18%)
Mar 13, 2015 21.25 21.33 21.25 21.27 387,888 -0.00(-0.02%)
Mar 12, 2015 21.29 21.35 21.25 21.27 274,217 +0.01(+0.04%)
Mar 11, 2015 21.22 21.27 21.20 21.26 181,962 +0.03(+0.12%)
Mar 10, 2015 21.25 21.25 21.20 21.24 546,261 +0.07(+0.34%)
Mar 09, 2015 21.25 21.25 21.15 21.17 357,145 +0.05(+0.22%)
Mar 06, 2015 21.18 21.20 21.10 21.12 345,025 -0.14(-0.67%)
Mar 05, 2015 21.23 21.29 21.22 21.26 361,360 +0.02(+0.08%)
Mar 04, 2015 21.25 21.31 21.21 21.25 481,304 +0.01(+0.04%)
Mar 03, 2015 21.26 21.27 21.22 21.24 381,901 -0.01(-0.04%)
Mar 02, 2015 21.36 21.37 21.24 21.25 561,483 -0.13(-0.63%)
Feb 27, 2015 21.36 21.39 21.32 21.38 295,459 +0.05(+0.24%)
Feb 26, 2015 21.41 21.41 21.32 21.33 505,451 -0.07(-0.31%)
Feb 25, 2015 21.42 21.44 21.36 21.40 1,006,203 +0.02(+0.08%)
Feb 24, 2015 21.30 21.41 21.27 21.38 702,972 +0.08(+0.37%)
Feb 23, 2015 21.31 21.32 21.27 21.30 19,568,368 +0.05(+0.26%)
Feb 20, 2015 21.32 21.32 21.23 21.25 106,379 -0.01(-0.06%)
Feb 19, 2015 21.35 21.37 21.23 21.26 149,200 -0.01(-0.06%)
Feb 18, 2015 21.23 21.32 21.20 21.27 93,124 +0.06(+0.28%)
Feb 17, 2015 21.50 21.50 21.20 21.21 196,825 -0.10(-0.46%)
Feb 13, 2015 21.47 21.31 21.31 21.31 105,769 -0.05(-0.25%)
Feb 12, 2015 21.38 21.41 21.34 21.37 254,792 +0.03(+0.12%)
Feb 11, 2015 21.39 21.40 21.32 21.34 111,503 +0.00(+0.00%)
Feb 10, 2015 21.35 21.38 21.33 21.34 332,402 -0.06(-0.28%)
Feb 09, 2015 21.42 21.43 21.38 21.40 267,155 +0.02(+0.08%)
Feb 06, 2015 21.52 21.52 21.37 21.38 427,108 -0.18(-0.82%)
Feb 05, 2015 21.61 21.63 21.53 21.56 271,293 -0.06(-0.27%)
Feb 04, 2015 21.68 21.68 21.52 21.62 214,364 +0.04(+0.19%)
Feb 03, 2015 21.75 21.75 21.55 21.57 392,440 -0.13(-0.62%)
Feb 02, 2015 21.68 21.74 21.66 21.71 368,145 -0.08(-0.35%)
Jan 30, 2015 21.83 21.83 21.67 21.79 6,302,851 +0.14(+0.66%)
Jan 29, 2015 21.73 21.73 21.61 21.64 82,431 -0.02(-0.10%)
Jan 28, 2015 21.61 21.70 21.57 21.66 63,244 +0.10(+0.45%)
Jan 27, 2015 21.67 21.67 21.56 21.57 78,370 -0.01(-0.04%)
Jan 26, 2015 21.60 21.60 21.54 21.57 75,922 -0.03(-0.12%)
Jan 23, 2015 21.60 21.60 21.54 21.60 75,552 +0.10(+0.45%)
Jan 22, 2015 21.57 21.57 21.47 21.50 139,387 -0.04(-0.17%)
Jan 21, 2015 21.64 21.64 21.52 21.54 137,531 -0.05(-0.23%)
Jan 20, 2015 21.67 21.67 21.57 21.59 120,080 +0.04(+0.19%)
Jan 16, 2015 21.69 21.69 21.55 21.55 131,374 -0.13(-0.58%)
Jan 15, 2015 21.59 21.71 21.54 21.68 204,328 +0.13(+0.59%)
Jan 14, 2015 21.63 21.64 21.53 21.55 172,277 +0.07(+0.31%)
Jan 13, 2015 21.49 21.53 21.41 21.48 126,943 +0.00(+0.00%)
Jan 12, 2015 21.47 21.48 21.41 21.48 133,864 +0.06(+0.27%)
Jan 09, 2015 21.36 21.43 21.35 21.42 118,747 +0.06(+0.28%)
Jan 08, 2015 21.41 21.43 21.30 21.36 260,859 -0.05(-0.24%)
Jan 07, 2015 21.36 21.43 21.36 21.41 62,846 +0.00(+0.00%)
Jan 06, 2015 21.40 21.49 21.35 21.41 105,824 +0.10(+0.47%)
Jan 05, 2015 21.31 21.34 21.28 21.31 122,647 +0.03(+0.16%)
Jan 02, 2015 21.25 21.31 21.17 21.28 61,260 +0.12(+0.56%)
Dec 31, 2014 21.17 21.16 21.16 21.16 73,444 -0.02(-0.08%)
Dec 30, 2014 21.17 21.22 21.15 21.18 165,414 +0.03(+0.16%)
Dec 29, 2014 21.13 21.17 21.12 21.15 97,799 +0.01(+0.04%)
Dec 26, 2014 21.10 21.15 21.05 21.14 331,596 +0.05(+0.24%)
Dec 24, 2014 21.12 21.09 21.09 21.09 92,697 +0.01(+0.04%)
Dec 23, 2014 21.20 21.20 21.07 21.08 124,233 -0.15(-0.71%)
Dec 22, 2014 21.22 21.29 21.11 21.23 76,401 +0.05(+0.24%)
Dec 19, 2014 21.22 21.22 21.15 21.18 68,736 +0.03(+0.16%)
Dec 18, 2014 21.20 21.20 21.13 21.15 380,221 -0.10(-0.48%)
Dec 17, 2014 21.31 21.31 21.22 21.25 79,147 -0.06(-0.28%)
Dec 16, 2014 21.36 21.36 21.26 21.31 249,848 +0.08(+0.36%)
Dec 15, 2014 21.29 21.29 21.22 21.23 71,481 -0.05(-0.24%)
Dec 12, 2014 21.22 21.30 21.21 21.28 46,589 +0.08(+0.40%)
Dec 11, 2014 21.20 21.20 21.15 21.20 215,021 +0.00(+0.00%)
Dec 10, 2014 21.12 21.20 21.12 21.20 111,471 +0.06(+0.28%)
Dec 09, 2014 21.17 21.18 21.10 21.14 143,099 +0.05(+0.26%)
Dec 08, 2014 21.10 21.10 21.04 21.08 83,882 +0.02(+0.10%)
Dec 05, 2014 21.10 21.10 21.02 21.06 67,955 -0.05(-0.24%)
Dec 04, 2014 21.08 21.14 21.03 21.11 504,059 +0.01(+0.04%)
Dec 03, 2014 21.11 21.17 21.07 21.10 214,401 +0.02(+0.08%)
Dec 02, 2014 21.16 21.16 21.08 21.09 106,955 -0.06(-0.28%)
Dec 01, 2014 21.21 21.28 21.14 21.15 78,014 -0.09(-0.44%)
Nov 28, 2014 21.30 21.30 21.16 21.24 33,177 +0.08(+0.36%)
Nov 26, 2014 21.19 21.16 21.16 21.16 68,334 +0.01(+0.04%)
Nov 25, 2014 21.13 21.17 21.05 21.15 142,477 +0.07(+0.32%)
Nov 24, 2014 21.11 21.11 21.05 21.09 146,764 +0.01(+0.04%)
Nov 21, 2014 21.06 21.10 21.06 21.08 108,500 +0.03(+0.16%)
Nov 20, 2014 21.12 21.12 21.02 21.04 84,897 +0.01(+0.04%)
Nov 19, 2014 21.07 21.07 21.02 21.04 95,003 -0.03(-0.12%)
Nov 18, 2014 21.06 21.07 21.02 21.06 277,376 +0.03(+0.16%)
Nov 17, 2014 21.11 21.11 21.03 21.03 95,405 -0.03(-0.12%)
Nov 14, 2014 21.05 21.07 20.99 21.05 55,104 +0.02(+0.08%)
Nov 13, 2014 21.10 21.10 20.99 21.04 73,527 +0.03(+0.16%)
Nov 12, 2014 21.02 21.06 21.00 21.00 240,145 -0.01(-0.04%)
Nov 11, 2014 20.98 21.10 20.96 21.01 57,062 +0.01(+0.04%)
Nov 10, 2014 21.10 21.10 21.00 21.00 142,501 -0.05(-0.24%)
Nov 07, 2014 21.01 21.06 21.01 21.05 190,407 +0.06(+0.28%)
Nov 06, 2014 20.99 21.04 20.99 20.99 107,544 -0.03(-0.12%)
Nov 05, 2014 21.05 21.05 21.00 21.02 108,839 -0.01(-0.04%)
Nov 04, 2014 21.09 21.09 21.01 21.03 94,480 +0.00(+0.00%)
Nov 03, 2014 21.07 21.07 20.99 21.03 52,465 -0.05(-0.24%)
Oct 31, 2014 21.12 21.12 21.04 21.08 60,237 +0.00(+0.00%)
Oct 30, 2014 21.16 21.16 21.06 21.08 60,306 +0.03(+0.12%)
Oct 29, 2014 21.07 21.15 21.04 21.05 40,798 -0.06(-0.28%)
Oct 28, 2014 21.17 21.17 21.10 21.11 170,814 -0.03(-0.16%)
Oct 27, 2014 21.18 21.12 21.13 21.15 33,292 +0.02(+0.10%)
Oct 24, 2014 21.14 21.16 21.10 21.12 46,650 +0.00(+0.02%)
Oct 23, 2014 21.10 21.13 21.06 21.12 162,678 -0.03(-0.16%)
Oct 22, 2014 21.18 21.18 21.14 21.15 100,019 -0.03(-0.12%)
Oct 21, 2014 21.17 21.20 21.15 21.18 216,348 -0.03(-0.12%)
Oct 20, 2014 21.24 21.24 21.18 21.20 68,494 +0.02(+0.08%)
Oct 17, 2014 21.20 21.20 21.15 21.19 93,121 -0.03(-0.16%)
Oct 16, 2014 21.32 21.37 21.20 21.22 165,229 -0.04(-0.20%)
Oct 15, 2014 21.35 21.47 21.23 21.26 90,317 +0.08(+0.40%)
Oct 14, 2014 21.18 21.18 21.13 21.18 98,992 +0.03(+0.12%)
Oct 13, 2014 21.24 21.24 21.05 21.15 86,768 +0.07(+0.32%)
Oct 10, 2014 21.07 21.09 21.05 21.09 137,837 +0.04(+0.20%)
Oct 09, 2014 21.04 21.08 21.03 21.04 114,719 -0.02(-0.08%)
Oct 08, 2014 21.04 21.06 20.98 21.06 94,372 +0.06(+0.28%)
Oct 07, 2014 21.02 21.02 20.97 21.00 207,634 +0.05(+0.24%)
Oct 06, 2014 20.97 20.97 20.92 20.95 90,258 -0.03(-0.16%)
Oct 03, 2014 20.90 20.99 20.88 20.99 101,107 +0.05(+0.24%)
Oct 02, 2014 20.99 20.99 20.92 20.94 281,017 -0.02(-0.08%)
Oct 01, 2014 20.94 20.95 20.92 20.95 322,433 +0.07(+0.32%)
Sep 30, 2014 20.89 20.90 20.87 20.88 77,901 -0.02(-0.08%)
Sep 29, 2014 20.89 20.91 20.88 20.90 206,897 +0.03(+0.16%)
Sep 26, 2014 20.87 20.88 20.84 20.87 83,590 -0.02(-0.08%)
Sep 25, 2014 20.96 20.96 20.85 20.88 73,641 +0.06(+0.28%)
Sep 24, 2014 20.84 20.89 20.82 20.83 48,513 -0.03(-0.16%)
Sep 23, 2014 20.83 20.87 20.82 20.86 107,531 +0.03(+0.12%)
Sep 22, 2014 20.83 20.86 20.81 20.83 62,084 +0.03(+0.16%)
Sep 19, 2014 20.80 20.81 20.76 20.80 194,501 +0.03(+0.16%)
Sep 18, 2014 20.74 20.78 20.74 20.77 417,214 +0.01(+0.04%)
Sep 17, 2014 20.78 20.82 20.75 20.76 60,789 -0.03(-0.16%)
Sep 16, 2014 20.78 20.82 20.78 20.79 47,994 +0.00(+0.00%)
Sep 15, 2014 20.82 20.82 20.78 20.79 46,027 +0.03(+0.12%)
Sep 12, 2014 20.81 20.81 20.77 20.77 536,131 -0.05(-0.24%)
Sep 11, 2014 20.88 20.89 20.82 20.82 62,162 -0.02(-0.08%)
Sep 10, 2014 20.80 20.85 20.80 20.83 77,181 -0.03(-0.12%)
Sep 09, 2014 20.86 20.87 20.83 20.86 60,309 -0.02(-0.08%)
Sep 08, 2014 20.95 20.95 20.87 20.88 38,866 -0.02(-0.08%)
Sep 05, 2014 20.90 20.99 20.86 20.89 195,782 +0.01(+0.05%)
Sep 04, 2014 20.94 20.94 20.88 20.88 117,728 -0.04(-0.21%)
Sep 03, 2014 20.95 20.95 20.89 20.93 52,700 +0.00(+0.00%)
Sep 02, 2014 20.98 21.02 20.93 20.93 143,406 -0.12(-0.56%)
Aug 29, 2014 20.97 21.04 21.04 21.04 54,905 +0.03(+0.16%)
Aug 28, 2014 21.01 21.04 21.00 21.01 134,995 +0.02(+0.10%)
Aug 27, 2014 20.97 21.01 20.97 20.99 109,499 +0.03(+0.14%)
Aug 26, 2014 20.94 20.99 20.96 20.96 56,847 +0.00(+0.00%)
Aug 25, 2014 20.95 20.97 20.93 20.96 36,919 +0.00(+0.00%)
Aug 22, 2014 21.03 21.03 20.91 20.96 69,331 +0.02(+0.08%)
Aug 21, 2014 20.89 20.96 20.89 20.94 37,759 +0.03(+0.16%)
Aug 20, 2014 20.92 21.02 20.90 20.91 100,899 -0.04(-0.20%)
Aug 19, 2014 21.03 21.03 20.93 20.95 57,126 +0.01(+0.04%)
Aug 18, 2014 21.01 21.01 20.94 20.94 34,617 -0.08(-0.36%)
Aug 15, 2014 20.99 21.06 20.98 21.02 144,355 +0.04(+0.20%)
Aug 14, 2014 20.96 20.98 20.92 20.98 38,812 +0.05(+0.24%)
Aug 13, 2014 20.94 20.95 20.92 20.93 43,888 +0.03(+0.16%)
Aug 12, 2014 20.94 20.94 20.89 20.89 47,813 -0.03(-0.12%)
Aug 11, 2014 20.95 20.95 20.89 20.92 43,572 +0.00(+0.00%)
Aug 08, 2014 20.96 20.96 20.90 20.92 27,944 -0.02(-0.08%)
Aug 07, 2014 20.91 20.97 20.87 20.94 109,418 +0.07(+0.33%)
Aug 06, 2014 20.90 20.94 20.86 20.87 67,743 +0.00(+0.01%)
Aug 05, 2014 20.85 20.89 20.79 20.86 364,121 +0.00(+0.02%)
Aug 04, 2014 20.92 20.92 20.85 20.86 52,440 -0.01(-0.04%)
Aug 01, 2014 20.94 20.94 20.82 20.87 48,107 +0.05(+0.25%)
Jul 31, 2014 20.79 20.83 20.79 20.82 51,962 +0.00(+0.00%)
Jul 30, 2014 20.85 20.90 20.74 20.82 35,880 -0.08(-0.36%)
Jul 29, 2014 20.94 20.94 20.86 20.89 48,286 +0.01(+0.04%)
Jul 28, 2014 20.88 20.94 20.85 20.88 63,454 +0.01(+0.04%)
Jul 25, 2014 20.83 20.89 20.83 20.88 72,189 +0.03(+0.16%)
Jul 24, 2014 20.85 20.85 20.83 20.84 46,980 -0.05(-0.24%)
Jul 23, 2014 20.97 20.98 20.88 20.89 40,308 +0.01(+0.04%)
Jul 22, 2014 20.92 20.92 20.85 20.88 39,497 +0.01(+0.04%)
Jul 21, 2014 20.86 20.94 20.86 20.88 41,593 -0.01(-0.04%)
Jul 18, 2014 20.92 20.92 20.86 20.88 66,295 +0.00(+0.00%)
Jul 17, 2014 20.84 20.89 20.84 20.88 50,995 +0.06(+0.28%)
Jul 16, 2014 20.84 20.88 20.79 20.83 44,057 +0.01(+0.06%)
Jul 15, 2014 20.81 20.88 20.80 20.81 45,986 -0.02(-0.10%)
Jul 14, 2014 20.83 20.89 20.82 20.83 83,422 -0.03(-0.12%)
Jul 11, 2014 20.88 20.91 20.84 20.86 47,796 +0.03(+0.12%)
Jul 10, 2014 20.91 20.91 20.83 20.83 41,462 +0.02(+0.08%)
Jul 09, 2014 20.83 20.83 20.77 20.82 30,083 +0.02(+0.08%)
Jul 08, 2014 20.86 20.86 20.77 20.80 87,544 +0.06(+0.28%)
Jul 07, 2014 20.73 20.78 20.73 20.74 92,012 +0.01(+0.06%)
Jul 03, 2014 20.70 20.73 20.73 20.73 34,939 -0.03(-0.14%)
Jul 02, 2014 20.78 20.80 20.74 20.76 41,777 -0.06(-0.28%)
Jul 01, 2014 20.89 20.89 20.80 20.82 48,797 -0.04(-0.20%)
Jun 30, 2014 20.87 20.89 20.84 20.86 80,576 +0.02(+0.08%)
Jun 27, 2014 20.94 20.94 20.84 20.84 271,393 -0.00(-0.02%)
Jun 26, 2014 20.81 20.87 20.81 20.85 43,674 +0.03(+0.14%)
Jun 25, 2014 20.86 20.86 20.82 20.82 40,691 +0.01(+0.04%)
Jun 24, 2014 20.83 20.83 20.76 20.81 53,592 +0.05(+0.24%)
Jun 23, 2014 20.75 20.80 20.75 20.76 46,782 -0.01(-0.04%)
Jun 20, 2014 20.79 20.79 20.74 20.77 20,650 +0.02(+0.08%)
Jun 19, 2014 20.88 20.88 20.74 20.75 41,862 -0.03(-0.12%)
Jun 18, 2014 20.89 20.89 20.75 20.78 55,096 +0.05(+0.22%)
Jun 17, 2014 20.78 20.83 20.72 20.73 128,050 -0.05(-0.26%)
Jun 16, 2014 20.85 20.85 20.76 20.78 31,096 +0.01(+0.04%)
Jun 13, 2014 20.72 20.79 20.72 20.78 41,323 -0.03(-0.16%)
Jun 12, 2014 20.80 20.89 20.75 20.81 30,982 +0.05(+0.24%)
Jun 11, 2014 20.85 20.85 20.72 20.76 44,312 +0.02(+0.10%)
Jun 10, 2014 20.74 20.83 20.72 20.74 58,836 -0.05(-0.26%)
Jun 06, 2014 20.91 20.91 20.78 20.79 22,407 -0.00(-0.00%)
Jun 05, 2014 20.87 20.87 20.76 20.79 650,597 +0.00(+0.00%)
Jun 04, 2014 20.82 20.84 20.78 20.79 36,878 +0.01(+0.04%)
Jun 03, 2014 20.84 20.94 20.78 20.78 145,265 -0.10(-0.48%)
Jun 02, 2014 20.93 20.93 20.83 20.88 57,249 -0.03(-0.16%)
May 30, 2014 20.99 20.99 20.85 20.92 88,242 -0.03(-0.16%)
May 29, 2014 20.97 20.99 20.93 20.95 35,595 -0.01(-0.04%)
May 28, 2014 20.99 20.99 20.94 20.96 23,016 +0.04(+0.20%)
May 27, 2014 20.96 20.96 20.83 20.92 42,376 +0.05(+0.22%)
May 23, 2014 20.93 20.87 20.87 20.87 43,377 -0.04(-0.18%)
May 22, 2014 20.84 20.97 20.83 20.91 241,981 +0.05(+0.25%)
May 21, 2014 20.98 20.98 20.83 20.86 45,097 -0.03(-0.16%)
May 20, 2014 20.91 20.95 20.85 20.89 67,522 +0.04(+0.20%)
May 19, 2014 20.99 20.99 20.85 20.85 74,516 -0.05(-0.23%)
May 16, 2014 20.89 20.93 20.88 20.90 62,443 +0.01(+0.07%)
May 15, 2014 20.86 20.99 20.86 20.88 42,813 -0.02(-0.08%)
May 14, 2014 20.99 20.99 20.75 20.90 35,450 +0.09(+0.44%)
May 13, 2014 20.83 20.94 20.79 20.81 30,970 +0.03(+0.12%)
May 12, 2014 20.80 20.96 20.76 20.78 65,254 -0.02(-0.08%)
May 09, 2014 20.83 20.88 20.78 20.80 61,723 -0.04(-0.20%)
May 08, 2014 20.81 20.93 20.77 20.84 132,528 +0.07(+0.32%)
May 07, 2014 20.81 20.86 20.75 20.78 49,582 -0.03(-0.16%)
May 06, 2014 20.83 20.83 20.75 20.81 53,682 -0.01(-0.04%)
May 05, 2014 20.83 20.83 20.75 20.82 69,184 +0.03(+0.16%)
May 02, 2014 20.81 20.82 20.71 20.78 44,265 +0.02(+0.08%)
May 01, 2014 20.83 20.83 20.72 20.77 53,335 -0.01(-0.04%)
Apr 30, 2014 20.76 20.83 20.72 20.78 33,512 +0.05(+0.22%)
Apr 29, 2014 20.71 20.79 20.68 20.73 58,079 +0.02(+0.10%)
Apr 28, 2014 20.73 20.78 20.71 20.71 27,329 -0.03(-0.15%)
Apr 25, 2014 20.72 20.77 20.72 20.74 23,936 +0.01(+0.03%)
Apr 24, 2014 20.70 20.76 20.69 20.73 35,068 +0.01(+0.04%)
Apr 23, 2014 20.71 20.77 20.71 20.72 96,784 +0.05(+0.24%)
Apr 22, 2014 20.68 20.69 20.66 20.67 23,314 +0.00(+0.00%)
Apr 21, 2014 20.70 20.71 20.67 20.67 55,253 -0.11(-0.52%)
Apr 17, 2014 20.77 20.78 20.78 20.78 21,629 +0.04(+0.19%)
Apr 16, 2014 20.78 20.78 20.73 20.74 32,526 -0.03(-0.16%)
Apr 15, 2014 20.78 20.78 20.74 20.78 16,198 -0.01(-0.04%)
Apr 14, 2014 20.79 20.82 20.74 20.78 41,058 +0.01(+0.04%)
Apr 11, 2014 20.78 20.78 20.75 20.78 29,343 +0.03(+0.12%)
Apr 10, 2014 20.71 20.77 20.70 20.75 40,033 +0.05(+0.24%)
Apr 09, 2014 20.67 20.71 20.65 20.70 54,942 +0.02(+0.08%)
Apr 08, 2014 20.67 20.69 20.65 20.68 114,508 +0.01(+0.04%)
Apr 07, 2014 20.67 20.68 20.65 20.67 57,234 +0.03(+0.16%)
Apr 04, 2014 20.62 20.68 20.57 20.64 137,487 +0.07(+0.33%)
Apr 03, 2014 20.58 20.61 20.55 20.57 15,087 +0.00(+0.00%)
Apr 02, 2014 20.60 20.60 20.56 20.57 24,441 -0.04(-0.20%)
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.