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, 2023 22.23 22.32 22.20 22.32 9,910,940 +0.11(+0.47%)
Mar 30, 2023 22.15 22.21 22.14 22.21 7,698,248 +0.04(+0.17%)
Mar 29, 2023 22.12 22.20 22.12 22.17 10,262,469 -0.03(-0.13%)
Mar 28, 2023 22.19 22.22 22.15 22.20 10,876,747 -0.01(-0.04%)
Mar 27, 2023 22.27 22.31 22.21 22.21 9,346,574 -0.22(-0.98%)
Mar 24, 2023 22.52 22.54 22.40 22.43 11,960,444 +0.02(+0.11%)
Mar 23, 2023 22.30 22.43 22.27 22.41 13,173,983 +0.09(+0.41%)
Mar 22, 2023 22.10 22.34 22.08 22.32 14,943,988 +0.20(+0.91%)
Mar 21, 2023 22.14 22.20 22.11 22.12 16,810,746 -0.16(-0.73%)
Mar 20, 2023 22.38 22.38 22.24 22.28 37,448,132 -0.08(-0.34%)
Mar 17, 2023 22.29 22.42 22.27 22.35 122,687,136 +0.21(+0.95%)
Mar 16, 2023 22.38 22.43 22.13 22.14 12,230,652 -0.15(-0.68%)
Mar 15, 2023 22.33 22.43 22.21 22.30 17,818,704 +0.26(+1.17%)
Mar 14, 2023 22.11 22.13 21.99 22.04 31,730,900 -0.17(-0.75%)
Mar 13, 2023 22.30 22.37 22.14 22.21 19,288,260 +0.21(+0.93%)
Mar 10, 2023 21.90 22.01 21.88 22.00 18,235,302 +0.31(+1.41%)
Mar 09, 2023 21.62 21.72 21.60 21.70 10,705,916 +0.11(+0.51%)
Mar 08, 2023 21.65 21.69 21.56 21.59 9,795,419 -0.01(-0.04%)
Mar 07, 2023 21.64 21.66 21.57 21.60 11,016,293 -0.01(-0.04%)
Mar 06, 2023 21.68 21.69 21.60 21.60 7,304,392 -0.04(-0.18%)
Mar 03, 2023 21.60 21.65 21.55 21.64 8,074,830 +0.13(+0.62%)
Mar 02, 2023 21.48 21.51 21.47 21.51 10,699,608 -0.06(-0.27%)
Mar 01, 2023 21.62 21.64 21.55 21.57 11,878,935 -0.11(-0.53%)
Feb 28, 2023 21.60 21.69 21.59 21.68 8,106,076 +0.02(+0.11%)
Feb 27, 2023 21.67 21.69 21.63 21.66 15,404,499 +0.04(+0.18%)
Feb 24, 2023 21.63 21.66 21.58 21.62 8,430,148 -0.11(-0.53%)
Feb 23, 2023 21.69 21.75 21.68 21.73 9,033,113 +0.06(+0.26%)
Feb 22, 2023 21.68 21.71 21.66 21.68 8,812,226 +0.06(+0.26%)
Feb 21, 2023 21.68 21.70 21.62 21.62 7,680,105 -0.17(-0.79%)
Feb 17, 2023 21.69 21.79 21.69 21.79 6,282,082 +0.07(+0.31%)
Feb 16, 2023 21.75 21.77 21.71 21.72 8,486,575 -0.07(-0.31%)
Feb 15, 2023 21.82 21.86 21.76 21.79 8,424,669 -0.06(-0.26%)
Feb 14, 2023 21.87 21.91 21.80 21.85 9,200,110 -0.06(-0.28%)
Feb 13, 2023 21.87 21.92 21.87 21.91 7,171,595 +0.04(+0.20%)
Feb 10, 2023 21.93 21.95 21.86 21.87 6,500,976 -0.09(-0.39%)
Feb 09, 2023 22.08 22.08 21.93 21.95 7,993,140 -0.08(-0.35%)
Feb 08, 2023 21.98 22.03 21.94 22.03 6,523,780 +0.06(+0.26%)
Feb 07, 2023 22.00 22.08 21.96 21.97 6,674,809 -0.05(-0.22%)
Feb 06, 2023 22.03 22.06 22.00 22.02 19,556,064 -0.12(-0.54%)
Feb 03, 2023 22.17 22.20 22.11 22.14 9,488,465 -0.17(-0.77%)
Feb 02, 2023 22.36 22.40 22.31 22.31 8,838,658 -0.00(-0.02%)
Feb 01, 2023 22.24 22.33 22.16 22.31 9,391,602 +0.13(+0.58%)
Jan 31, 2023 22.17 22.20 22.10 22.19 6,290,984 +0.09(+0.39%)
Jan 30, 2023 22.11 22.15 22.09 22.10 5,935,947 -0.04(-0.17%)
Jan 27, 2023 22.11 22.16 22.11 22.14 5,752,701 -0.04(-0.17%)
Jan 26, 2023 22.20 22.22 22.15 22.18 4,773,783 -0.05(-0.21%)
Jan 25, 2023 22.21 22.25 22.17 22.22 6,822,790 +0.02(+0.11%)
Jan 24, 2023 22.13 22.21 22.07 22.20 7,335,654 +0.10(+0.45%)
Jan 23, 2023 22.11 22.15 22.09 22.10 11,097,683 -0.05(-0.24%)
Jan 20, 2023 22.19 22.22 22.14 22.15 28,274,608 -0.12(-0.55%)
Jan 19, 2023 22.28 22.30 22.23 22.28 41,559,416 -0.03(-0.15%)
Jan 18, 2023 22.29 22.32 22.23 22.31 36,999,592 +0.20(+0.90%)
Jan 17, 2023 22.09 22.15 22.08 22.11 15,016,189 -0.03(-0.15%)
Jan 13, 2023 22.18 22.22 22.11 22.14 11,037,817 -0.09(-0.41%)
Jan 12, 2023 22.12 22.23 22.03 22.23 28,052,240 +0.18(+0.82%)
Jan 11, 2023 22.01 22.06 22.00 22.05 76,106,536 +0.09(+0.39%)
Jan 10, 2023 21.99 22.01 21.92 21.97 6,893,100 -0.10(-0.43%)
Jan 09, 2023 21.98 22.08 21.97 22.06 6,861,808 +0.06(+0.26%)
Jan 06, 2023 21.81 22.03 21.80 22.01 12,287,709 +0.19(+0.87%)
Jan 05, 2023 21.73 21.83 21.71 21.82 7,673,109 -0.01(-0.04%)
Jan 04, 2023 21.85 21.87 21.78 21.83 8,233,374 +0.10(+0.48%)
Jan 03, 2023 21.77 21.79 21.67 21.72 10,016,542 +0.11(+0.53%)
Dec 30, 2022 21.63 21.67 21.57 21.61 9,577,754 -0.07(-0.33%)
Dec 29, 2022 21.63 21.69 21.63 21.68 8,740,028 +0.07(+0.31%)
Dec 28, 2022 21.65 21.67 21.60 21.61 16,279,265 -0.03(-0.13%)
Dec 27, 2022 21.66 21.71 21.63 21.64 6,776,796 -0.13(-0.59%)
Dec 23, 2022 21.78 21.82 21.76 21.77 6,205,328 -0.09(-0.41%)
Dec 22, 2022 21.86 21.91 21.84 21.86 7,382,782 -0.01(-0.07%)
Dec 21, 2022 21.91 21.92 21.84 21.87 17,931,950 +0.03(+0.15%)
Dec 20, 2022 21.83 21.87 21.82 21.84 7,914,412 -0.12(-0.54%)
Dec 19, 2022 21.99 22.00 21.93 21.96 9,488,023 -0.12(-0.54%)
Dec 16, 2022 22.01 22.12 21.99 22.08 10,067,980 -0.05(-0.22%)
Dec 15, 2022 22.13 22.16 22.08 22.13 9,191,076 +0.04(+0.18%)
Dec 14, 2022 22.07 22.11 21.99 22.09 10,356,902 +0.03(+0.13%)
Dec 13, 2022 22.15 22.17 22.04 22.06 15,024,162 +0.14(+0.65%)
Dec 12, 2022 22.01 22.03 21.89 21.91 8,345,473 -0.01(-0.07%)
Dec 09, 2022 22.02 22.03 21.93 21.93 6,974,758 -0.14(-0.62%)
Dec 08, 2022 22.06 22.10 22.04 22.07 9,002,981 -0.06(-0.26%)
Dec 07, 2022 22.06 22.15 22.05 22.12 10,881,844 +0.16(+0.73%)
Dec 06, 2022 21.90 21.99 21.90 21.96 10,632,972 +0.09(+0.41%)
Dec 05, 2022 21.93 21.93 21.86 21.87 8,474,175 -0.15(-0.67%)
Dec 02, 2022 21.90 22.03 21.84 22.02 8,075,047 +0.05(+0.22%)
Dec 01, 2022 21.81 21.97 21.80 21.97 8,460,187 +0.21(+0.95%)
Nov 30, 2022 21.61 21.77 21.58 21.77 10,036,696 +0.13(+0.61%)
Nov 29, 2022 21.64 21.70 21.62 21.63 11,734,298 -0.09(-0.39%)
Nov 28, 2022 21.72 21.75 21.67 21.72 9,509,897 +0.04(+0.17%)
Nov 25, 2022 21.66 21.69 21.65 21.68 3,627,395 -0.01(-0.04%)
Nov 23, 2022 21.63 21.70 21.62 21.69 6,761,873 +0.09(+0.44%)
Nov 22, 2022 21.56 21.61 21.55 21.59 7,024,337 +0.09(+0.40%)
Nov 21, 2022 21.58 21.59 21.50 21.51 17,769,292 +0.01(+0.04%)
Nov 18, 2022 21.57 21.59 21.50 21.50 8,193,044 -0.07(-0.31%)
Nov 17, 2022 21.57 21.59 21.53 21.57 10,608,363 -0.09(-0.39%)
Nov 16, 2022 21.60 21.67 21.57 21.65 11,964,896 +0.12(+0.57%)
Nov 15, 2022 21.48 21.54 21.45 21.53 27,932,086 +0.12(+0.58%)
Nov 14, 2022 21.43 21.43 21.38 21.41 19,313,274 -0.04(-0.18%)
Nov 11, 2022 21.40 21.48 21.39 21.44 5,963,503 -0.04(-0.18%)
Nov 10, 2022 21.37 21.49 21.36 21.48 12,518,877 +0.34(+1.61%)
Nov 09, 2022 21.07 21.15 21.05 21.14 9,700,806 +0.05(+0.25%)
Nov 08, 2022 21.03 21.11 21.03 21.09 13,210,770 +0.09(+0.43%)
Nov 07, 2022 21.07 21.08 20.99 21.00 19,260,682 -0.07(-0.31%)
Nov 04, 2022 21.09 21.15 21.05 21.06 13,124,878 -0.05(-0.22%)
Nov 03, 2022 21.05 21.14 21.05 21.11 13,787,449 -0.06(-0.29%)
Nov 02, 2022 21.23 21.13 21.17 9,634,566 -0.03(-0.16%)
Nov 01, 2022 21.31 21.31 21.18 21.21 8,608,075 +0.01(+0.04%)
Oct 31, 2022 21.20 21.22 21.12 21.20 25,131,474 -0.06(-0.27%)
Oct 28, 2022 21.26 21.31 21.22 21.25 14,050,976 -0.09(-0.40%)
Oct 27, 2022 21.27 21.36 21.23 21.34 18,277,128 +0.11(+0.53%)
Oct 26, 2022 21.18 21.25 21.18 21.23 12,534,192 +0.08(+0.38%)
Oct 25, 2022 21.11 21.18 21.10 21.14 12,664,769 +0.18(+0.86%)
Oct 24, 2022 20.97 21.04 20.92 20.96 18,544,786 -0.04(-0.20%)
Oct 21, 2022 20.93 21.04 20.92 21.01 55,431,756 +0.02(+0.09%)
Oct 20, 2022 21.06 21.11 20.99 20.99 159,516,480 -0.13(-0.63%)
Oct 19, 2022 21.17 21.19 21.10 21.12 11,057,152 -0.15(-0.71%)
Oct 18, 2022 21.25 21.29 21.18 21.27 12,982,240 +0.05(+0.22%)
Oct 17, 2022 21.32 21.34 21.23 21.23 11,491,058 +0.00(+0.00%)
Oct 14, 2022 21.36 21.38 21.21 21.23 10,476,148 -0.06(-0.29%)
Oct 13, 2022 21.19 21.37 21.18 21.29 27,464,892 -0.12(-0.55%)
Oct 12, 2022 21.32 21.40 21.31 21.40 91,673,312 +0.06(+0.29%)
Oct 11, 2022 21.35 21.42 21.30 21.34 25,453,148 +0.02(+0.11%)
Oct 10, 2022 21.38 21.40 21.25 21.32 14,976,130 -0.08(-0.35%)
Oct 07, 2022 21.40 21.44 21.37 21.40 14,981,871 -0.09(-0.40%)
Oct 06, 2022 21.54 21.55 21.45 21.48 21,559,684 -0.08(-0.35%)
Oct 05, 2022 21.57 21.58 21.49 21.56 12,023,312 -0.10(-0.46%)
Oct 04, 2022 21.70 21.74 21.63 21.66 9,878,586 +0.01(+0.07%)
Oct 03, 2022 21.62 21.74 21.58 21.64 25,342,562 +0.16(+0.74%)
Sep 30, 2022 21.59 21.64 21.45 21.48 13,226,355 -0.08(-0.39%)
Sep 29, 2022 21.50 21.59 21.49 21.57 15,744,479 -0.05(-0.22%)
Sep 28, 2022 21.52 21.64 21.46 21.61 14,065,050 +0.30(+1.42%)
Sep 27, 2022 21.43 21.45 21.31 21.31 18,249,756 -0.14(-0.66%)
Sep 26, 2022 21.59 21.59 21.41 21.45 17,320,390 -0.19(-0.89%)
Sep 23, 2022 21.64 21.69 21.58 21.65 15,836,824 -0.00(-0.02%)
Sep 22, 2022 21.71 21.71 21.62 21.65 10,687,237 -0.22(-0.99%)
Sep 21, 2022 21.82 21.87 21.72 21.87 8,600,285 +0.08(+0.37%)
Sep 20, 2022 21.77 21.83 21.75 21.79 10,676,223 -0.09(-0.41%)
Sep 19, 2022 21.85 21.90 21.83 21.88 16,782,958 -0.03(-0.13%)
Sep 16, 2022 21.87 21.94 21.85 21.91 15,322,453 -0.00(-0.02%)
Sep 15, 2022 21.91 21.93 21.89 21.91 7,668,017 -0.04(-0.17%)
Sep 14, 2022 21.92 21.99 21.91 21.95 9,680,778 -0.00(-0.02%)
Sep 13, 2022 21.92 21.95 21.89 21.95 14,097,716 -0.07(-0.30%)
Sep 12, 2022 22.10 22.12 21.99 22.02 9,103,296 -0.04(-0.19%)
Sep 09, 2022 22.09 22.12 22.05 22.06 6,522,689 -0.02(-0.11%)
Sep 08, 2022 22.13 22.17 22.07 22.09 12,166,531 -0.06(-0.26%)
Sep 07, 2022 22.09 22.16 22.08 22.14 7,139,041 +0.11(+0.49%)
Sep 06, 2022 22.11 22.11 22.02 22.03 8,281,679 -0.17(-0.79%)
Sep 02, 2022 22.19 22.26 22.16 22.21 5,835,776 +0.08(+0.38%)
Sep 01, 2022 22.14 22.18 22.08 22.12 13,300,150 -0.12(-0.53%)
Aug 31, 2022 22.30 22.34 22.22 22.24 8,137,733 -0.08(-0.38%)
Aug 30, 2022 22.31 22.36 22.26 22.32 10,512,044 +0.01(+0.04%)
Aug 29, 2022 22.34 22.34 22.29 22.32 7,230,721 -0.08(-0.38%)
Aug 26, 2022 22.34 22.43 22.31 22.40 6,450,860 +0.01(+0.06%)
Aug 25, 2022 22.31 22.40 22.28 22.39 13,111,357 +0.10(+0.44%)
Aug 24, 2022 22.31 22.32 22.26 22.29 16,424,813 -0.06(-0.27%)
Aug 23, 2022 22.34 22.45 22.32 22.35 16,186,791 -0.03(-0.13%)
Aug 22, 2022 22.42 22.42 22.35 22.38 7,544,249 -0.06(-0.27%)
Aug 19, 2022 22.45 22.46 22.41 22.44 6,212,870 -0.10(-0.46%)
Aug 18, 2022 22.55 22.61 22.53 22.54 6,600,245 +0.02(+0.08%)
Aug 17, 2022 22.53 22.54 22.48 22.52 10,561,850 -0.09(-0.42%)
Aug 16, 2022 22.61 22.63 22.54 22.62 6,401,965 +0.01(+0.04%)
Aug 15, 2022 22.66 22.69 22.61 22.61 16,159,330 +0.02(+0.08%)
Aug 12, 2022 22.61 22.61 22.53 22.59 8,788,108 +0.06(+0.25%)
Aug 11, 2022 22.70 22.71 22.51 22.53 9,071,254 -0.12(-0.54%)
Aug 10, 2022 22.73 22.80 22.65 22.65 20,816,402 +0.00(+0.00%)
Aug 09, 2022 22.67 22.70 22.65 22.65 9,620,612 -0.05(-0.21%)
Aug 08, 2022 22.69 22.73 22.67 22.70 16,820,338 +0.08(+0.35%)
Aug 05, 2022 22.66 22.66 22.58 22.62 7,703,343 -0.23(-1.01%)
Aug 04, 2022 22.81 22.87 22.78 22.85 7,672,792 +0.04(+0.17%)
Aug 03, 2022 22.68 22.81 22.60 22.81 11,159,254 +0.08(+0.37%)
Aug 02, 2022 22.96 22.98 22.71 22.73 8,447,411 -0.23(-0.99%)
Aug 01, 2022 22.86 22.96 22.86 22.96 7,405,113 +0.13(+0.57%)
Jul 29, 2022 22.81 22.90 22.78 22.83 10,474,794 +0.01(+0.04%)
Jul 28, 2022 22.85 22.89 22.79 22.82 12,004,505 +0.11(+0.48%)
Jul 27, 2022 22.71 22.79 22.70 22.71 13,146,711 +0.01(+0.06%)
Jul 26, 2022 22.78 22.81 22.68 22.70 9,345,326 +0.00(+0.00%)
Jul 25, 2022 22.65 22.70 22.64 22.70 11,391,047 -0.08(-0.33%)
Jul 22, 2022 22.73 22.81 22.70 22.77 20,392,528 +0.18(+0.81%)
Jul 21, 2022 22.48 22.59 22.46 22.59 69,666,040 +0.21(+0.95%)
Jul 20, 2022 22.48 22.49 22.38 22.38 10,596,692 -0.02(-0.08%)
Jul 19, 2022 22.46 22.47 22.38 22.39 6,665,079 -0.08(-0.34%)
Jul 18, 2022 22.46 22.49 22.40 22.47 5,884,465 -0.07(-0.29%)
Jul 15, 2022 22.49 22.57 22.48 22.54 44,320,328 +0.05(+0.21%)
Jul 14, 2022 22.43 22.52 22.38 22.49 51,379,548 -0.07(-0.29%)
Jul 13, 2022 22.41 22.57 22.37 22.55 115,143,296 +0.04(+0.19%)
Jul 12, 2022 22.55 22.58 22.49 22.51 15,424,455 +0.05(+0.23%)
Jul 11, 2022 22.43 22.49 22.42 22.46 4,454,543 +0.11(+0.51%)
Jul 08, 2022 22.37 22.40 22.31 22.35 4,388,200 -0.09(-0.42%)
Jul 07, 2022 22.54 22.54 22.41 22.44 5,750,759 -0.07(-0.29%)
Jul 06, 2022 22.74 22.74 22.51 22.51 13,045,116 -0.18(-0.79%)
Jul 05, 2022 22.70 22.74 22.65 22.69 7,505,523 +0.04(+0.17%)
Jul 01, 2022 22.61 22.75 22.58 22.65 13,984,084 +0.19(+0.84%)
Jun 30, 2022 22.45 22.52 22.44 22.46 6,746,410 +0.09(+0.42%)
Jun 29, 2022 22.26 22.37 22.24 22.37 5,077,124 +0.12(+0.55%)
Jun 28, 2022 22.19 22.24 22.17 22.24 11,673,410 +0.02(+0.08%)
Jun 27, 2022 22.21 22.28 22.19 22.22 6,854,109 -0.08(-0.34%)
Jun 24, 2022 22.33 22.41 22.29 22.30 25,833,342 -0.07(-0.29%)
Jun 23, 2022 22.37 22.47 22.36 22.37 10,468,272 +0.08(+0.38%)
Jun 22, 2022 22.25 22.30 22.24 22.28 13,867,673 +0.20(+0.89%)
Jun 21, 2022 22.06 22.12 22.06 22.08 28,791,154 -0.09(-0.42%)
Jun 17, 2022 22.17 22.21 22.08 22.18 25,639,836 +0.01(+0.04%)
Jun 16, 2022 21.92 22.17 21.90 22.17 13,134,087 +0.09(+0.43%)
Jun 15, 2022 21.98 22.09 21.90 22.07 9,417,068 +0.20(+0.90%)
Jun 14, 2022 22.02 22.05 21.85 21.88 14,704,970 -0.11(-0.51%)
Jun 13, 2022 22.11 22.12 21.90 21.99 12,040,508 -0.30(-1.35%)
Jun 10, 2022 22.37 22.38 22.26 22.29 7,214,489 -0.16(-0.71%)
Jun 09, 2022 22.41 22.47 22.40 22.45 6,487,402 +0.00(+0.02%)
Jun 08, 2022 22.49 22.50 22.44 22.45 6,144,299 -0.07(-0.31%)
Jun 07, 2022 22.49 22.54 22.48 22.52 5,328,330 +0.09(+0.42%)
Jun 06, 2022 22.52 22.54 22.42 22.42 6,162,183 -0.15(-0.67%)
Jun 03, 2022 22.53 22.58 22.52 22.57 5,058,303 -0.03(-0.12%)
Jun 02, 2022 22.61 22.63 22.56 22.60 6,845,350 +0.01(+0.04%)
Jun 01, 2022 22.68 22.69 22.55 22.59 8,639,520 -0.06(-0.26%)
May 31, 2022 22.71 22.71 22.62 22.65 10,701,988 -0.08(-0.37%)
May 27, 2022 22.83 22.86 22.73 22.73 4,053,766 -0.08(-0.33%)
May 26, 2022 22.83 22.84 22.74 22.81 25,001,836 -0.05(-0.21%)
May 25, 2022 22.84 22.86 22.77 22.86 6,364,422 +0.06(+0.25%)
May 24, 2022 22.70 22.83 22.70 22.80 10,249,456 +0.18(+0.81%)
May 23, 2022 22.68 22.72 22.61 22.62 8,367,499 -0.11(-0.50%)
May 20, 2022 22.65 22.76 22.64 22.73 13,513,837 +0.09(+0.39%)
May 19, 2022 22.72 22.74 22.63 22.64 19,625,008 +0.06(+0.25%)
May 18, 2022 22.47 22.62 22.47 22.58 19,620,784 +0.12(+0.54%)
May 17, 2022 22.49 22.55 22.46 22.46 9,907,173 -0.13(-0.58%)
May 16, 2022 22.60 22.66 22.59 22.59 9,156,989 +0.02(+0.10%)
May 13, 2022 22.62 22.62 22.56 22.57 12,837,915 -0.08(-0.37%)
May 12, 2022 22.67 22.73 22.64 22.65 21,229,844 +0.03(+0.15%)
May 11, 2022 22.46 22.63 22.44 22.62 12,159,046 +0.09(+0.42%)
May 10, 2022 22.56 22.59 22.51 22.53 12,146,301 +0.04(+0.17%)
May 09, 2022 22.37 22.49 22.35 22.49 35,701,012 +0.12(+0.55%)
May 06, 2022 22.39 22.46 22.34 22.37 9,140,116 -0.08(-0.38%)
May 05, 2022 22.50 22.51 22.37 22.45 12,776,600 -0.18(-0.79%)
May 04, 2022 22.51 22.65 22.48 22.63 8,394,383 +0.09(+0.42%)
May 03, 2022 22.60 22.63 22.53 22.54 9,518,266 +0.04(+0.17%)
May 02, 2022 22.54 22.57 22.49 22.50 9,530,783 -0.14(-0.64%)
Apr 29, 2022 22.61 22.70 22.60 22.64 8,356,213 -0.09(-0.41%)
Apr 28, 2022 22.69 22.74 22.67 22.74 9,937,883 -0.02(-0.08%)
Apr 27, 2022 22.84 22.85 22.74 22.76 4,879,577 -0.09(-0.41%)
Apr 26, 2022 22.83 22.87 22.79 22.85 9,285,529 +0.12(+0.52%)
Apr 25, 2022 22.74 22.83 22.73 22.73 7,785,189 +0.11(+0.48%)
Apr 22, 2022 22.59 22.69 22.58 22.63 11,170,350 -0.04(-0.17%)
Apr 21, 2022 22.68 22.69 22.56 22.66 39,544,708 -0.07(-0.33%)
Apr 20, 2022 22.65 22.77 22.65 22.74 10,914,408 +0.12(+0.54%)
Apr 19, 2022 22.64 22.68 22.59 22.62 12,564,484 -0.11(-0.47%)
Apr 18, 2022 22.77 22.78 22.70 22.72 14,009,481 -0.02(-0.10%)
Apr 14, 2022 22.87 22.90 22.75 22.75 5,544,505 -0.18(-0.78%)
Apr 13, 2022 22.94 23.01 22.91 22.93 12,571,227 +0.04(+0.16%)
Apr 12, 2022 22.91 22.95 22.88 22.89 15,465,785 +0.06(+0.25%)
Apr 11, 2022 22.85 22.86 22.79 22.83 10,817,134 -0.07(-0.33%)
Apr 08, 2022 22.92 22.95 22.87 22.91 9,772,486 -0.09(-0.41%)
Apr 07, 2022 22.99 23.04 22.95 23.00 11,669,854 -0.03(-0.12%)
Apr 06, 2022 22.95 23.09 22.95 23.03 15,292,095 -0.04(-0.16%)
Apr 05, 2022 23.23 23.23 23.06 23.07 8,251,432 -0.19(-0.81%)
Apr 04, 2022 23.29 23.29 23.22 23.25 26,390,882 -0.02(-0.08%)
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.