Skip to main content

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

45.57 +0.05 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.18 46.22 46.09 46.15 1,835,573 +0.02(+0.04%)
Mar 30, 2022 45.92 46.13 45.92 46.13 1,924,557 +0.14(+0.30%)
Mar 29, 2022 45.88 46.03 45.85 45.99 1,874,625 +0.21(+0.47%)
Mar 28, 2022 45.74 45.85 45.70 45.78 1,918,135 +0.09(+0.20%)
Mar 25, 2022 45.85 45.87 45.62 45.68 1,602,664 -0.29(-0.63%)
Mar 24, 2022 45.89 46.04 45.87 45.97 1,337,446 -0.10(-0.22%)
Mar 23, 2022 46.01 46.11 45.91 46.08 1,463,500 +0.12(+0.26%)
Mar 22, 2022 45.93 46.00 45.88 45.95 5,380,797 -0.13(-0.28%)
Mar 21, 2022 46.28 46.32 46.04 46.08 2,817,932 -0.41(-0.88%)
Mar 18, 2022 46.43 46.51 46.42 46.49 1,480,080 +0.07(+0.16%)
Mar 17, 2022 46.35 46.47 46.33 46.42 1,771,720 +0.07(+0.16%)
Mar 16, 2022 46.24 46.34 46.01 46.34 3,983,660 +0.16(+0.34%)
Mar 15, 2022 46.27 46.30 46.13 46.19 1,761,157 +0.08(+0.18%)
Mar 14, 2022 46.27 46.28 46.08 46.10 2,073,149 -0.41(-0.88%)
Mar 11, 2022 46.54 46.59 46.49 46.51 2,025,823 -0.05(-0.10%)
Mar 10, 2022 46.65 46.67 46.50 46.56 1,818,882 -0.27(-0.58%)
Mar 09, 2022 46.85 46.89 46.77 46.83 2,023,385 -0.06(-0.12%)
Mar 08, 2022 46.89 46.92 46.82 46.88 1,636,109 -0.20(-0.41%)
Mar 07, 2022 47.14 47.25 47.03 47.08 2,005,228 -0.25(-0.53%)
Mar 04, 2022 47.39 47.43 47.30 47.33 1,397,205 +0.13(+0.28%)
Mar 03, 2022 47.17 47.25 47.11 47.20 3,424,938 +0.13(+0.28%)
Mar 02, 2022 47.39 47.41 47.07 47.07 1,845,611 -0.51(-1.07%)
Mar 01, 2022 47.53 47.75 47.52 47.58 2,188,734 +0.16(+0.34%)
Feb 28, 2022 47.24 47.42 47.23 47.42 2,462,242 +0.29(+0.61%)
Feb 25, 2022 47.05 47.13 47.03 47.13 1,529,282 +0.09(+0.20%)
Feb 24, 2022 47.09 47.15 46.98 47.04 2,120,896 +0.06(+0.12%)
Feb 23, 2022 47.13 47.14 46.98 46.98 1,551,685 -0.24(-0.51%)
Feb 22, 2022 47.18 47.23 47.14 47.22 1,895,626 -0.04(-0.08%)
Feb 18, 2022 47.26 0 +0.06(+0.12%)
Feb 17, 2022 47.18 47.26 47.15 47.21 1,421,211 +0.07(+0.16%)
Feb 16, 2022 47.12 47.14 46.98 47.13 1,578,415 +0.09(+0.20%)
Feb 15, 2022 47.08 47.15 47.04 47.04 1,591,059 -0.09(-0.20%)
Feb 14, 2022 47.20 47.23 47.09 47.13 1,733,154 -0.23(-0.49%)
Feb 11, 2022 47.26 47.41 47.10 47.36 1,734,804 +0.25(+0.53%)
Feb 10, 2022 47.37 47.41 47.11 47.11 2,680,834 -0.43(-0.90%)
Feb 09, 2022 47.61 47.65 47.54 47.54 1,970,583 +0.03(+0.06%)
Feb 08, 2022 47.56 47.56 47.49 47.51 1,658,875 -0.11(-0.23%)
Feb 07, 2022 47.60 47.66 47.56 47.62 2,920,533 +0.03(+0.06%)
Feb 04, 2022 47.66 47.69 47.56 47.60 4,488,926 -0.31(-0.64%)
Feb 03, 2022 47.91 47.95 47.90 2,967,526 -0.18(-0.37%)
Feb 02, 2022 48.08 48.19 48.08 48.08 3,074,485 +0.05(+0.10%)
Feb 01, 2022 48.04 48.07 47.93 48.03 2,158,680 +0.00(+0.01%)
Jan 31, 2022 47.96 48.03 1,981,129 -0.01(-0.02%)
Jan 28, 2022 47.89 48.06 47.89 48.04 8,560,881 +0.04(+0.08%)
Jan 27, 2022 48.02 48.11 47.98 48.00 26,632,776 +0.12(+0.25%)
Jan 26, 2022 48.17 48.19 47.86 47.88 1,576,798 -0.24(-0.50%)
Jan 25, 2022 48.19 48.24 48.10 48.12 1,652,079 -0.06(-0.13%)
Jan 24, 2022 48.27 48.29 48.17 48.19 2,467,997 -0.04(-0.08%)
Jan 21, 2022 48.24 48.29 48.19 48.22 1,191,078 +0.16(+0.33%)
Jan 20, 2022 48.09 48.12 48.05 48.07 1,719,961 +0.04(+0.08%)
Jan 19, 2022 48.02 48.11 48.01 48.03 1,545,431 +0.11(+0.23%)
Jan 18, 2022 48.07 48.08 47.92 47.92 1,140,400 -0.31(-0.63%)
Jan 14, 2022 48.22 0 -0.24(-0.50%)
Jan 13, 2022 48.39 48.47 48.35 48.47 968,205 +0.04(+0.08%)
Jan 12, 2022 48.47 48.50 48.42 48.43 948,565 -0.01(-0.02%)
Jan 11, 2022 48.31 48.44 48.28 48.44 1,198,916 +0.10(+0.21%)
Jan 10, 2022 48.26 48.34 48.22 48.34 1,349,386 -0.05(-0.10%)
Jan 07, 2022 48.46 48.47 48.32 48.38 946,798 -0.14(-0.29%)
Jan 06, 2022 48.50 48.54 48.47 48.52 1,279,092 -0.07(-0.15%)
Jan 05, 2022 48.75 48.77 48.59 48.60 8,639,434 -0.13(-0.27%)
Jan 04, 2022 48.70 48.75 48.64 48.73 1,306,494 -0.03(-0.06%)
Jan 03, 2022 48.88 48.90 48.73 48.75 1,666,730 -0.32(-0.66%)
Dec 31, 2021 49.07 49.12 49.03 49.08 1,332,401 +0.01(+0.02%)
Dec 30, 2021 49.02 49.08 48.96 49.07 877,331 +0.08(+0.17%)
Dec 29, 2021 49.02 49.05 48.94 48.98 944,140 -0.14(-0.28%)
Dec 28, 2021 49.19 49.20 49.09 49.12 1,154,135 +0.00(+0.00%)
Dec 27, 2021 49.07 49.13 49.05 49.12 1,070,770 +0.05(+0.09%)
Dec 23, 2021 49.11 49.11 49.02 49.08 940,428 -0.10(-0.21%)
Dec 22, 2021 49.12 49.18 49.06 49.18 1,107,898 +0.09(+0.19%)
Dec 21, 2021 49.19 49.19 48.97 49.09 1,129,266 -0.03(-0.06%)
Dec 20, 2021 49.18 49.21 49.10 49.11 1,394,840 -0.08(-0.17%)
Dec 17, 2021 49.18 49.26 49.16 49.20 1,096,128 +0.07(+0.15%)
Dec 16, 2021 49.11 49.18 49.10 49.12 873,129 +0.03(+0.07%)
Dec 15, 2021 49.02 49.11 48.98 49.09 951,129 -0.03(-0.06%)
Dec 14, 2021 49.11 49.16 49.05 49.12 741,696 -0.14(-0.28%)
Dec 13, 2021 49.15 49.26 49.14 49.26 1,158,038 +0.21(+0.43%)
Dec 10, 2021 49.11 49.15 49.03 49.04 1,111,686 +0.02(+0.04%)
Dec 09, 2021 49.05 49.11 49.00 49.03 816,827 -0.16(-0.32%)
Dec 08, 2021 49.11 49.18 48.98 49.18 1,087,647 +0.05(+0.09%)
Dec 07, 2021 49.15 49.23 49.13 49.14 998,052 -0.06(-0.11%)
Dec 06, 2021 49.30 49.32 49.16 49.19 1,956,013 -0.14(-0.28%)
Dec 03, 2021 49.12 49.40 49.09 49.33 956,154 +0.18(+0.36%)
Dec 02, 2021 49.15 49.17 49.06 49.15 1,438,476 +0.01(+0.02%)
Dec 01, 2021 49.03 49.15 48.98 49.15 1,854,420 +0.03(+0.07%)
Nov 30, 2021 49.15 49.25 49.13 49.11 1,074,582 +0.09(+0.19%)
Nov 29, 2021 48.85 49.05 48.85 49.02 1,193,495 +0.01(+0.02%)
Nov 26, 2021 48.93 49.03 48.90 49.01 695,794 +0.26(+0.53%)
Nov 24, 2021 48.65 48.75 48.61 48.75 977,959 +0.10(+0.21%)
Nov 23, 2021 48.75 48.78 48.65 48.65 1,989,294 -0.19(-0.38%)
Nov 22, 2021 48.95 48.99 48.81 48.83 2,337,716 -0.23(-0.47%)
Nov 19, 2021 49.09 49.14 49.06 49.07 1,350,416 +0.07(+0.15%)
Nov 18, 2021 48.89 48.97 48.89 48.99 904,457 +0.06(+0.13%)
Nov 17, 2021 48.82 48.94 48.81 48.93 1,467,209 +0.10(+0.21%)
Nov 16, 2021 48.87 48.94 48.82 48.82 970,923 -0.05(-0.09%)
Nov 15, 2021 49.01 49.02 48.86 48.87 852,687 -0.16(-0.32%)
Nov 12, 2021 49.12 49.14 49.00 49.03 1,007,332 +0.00(+0.00%)
Nov 11, 2021 49.11 49.13 49.03 49.03 758,423 -0.06(-0.13%)
Nov 10, 2021 49.32 49.09 956,426 -0.33(-0.67%)
Nov 09, 2021 49.44 49.49 49.41 49.43 1,077,272 +0.12(+0.24%)
Nov 08, 2021 49.35 49.36 49.29 49.31 1,148,814 -0.09(-0.19%)
Nov 05, 2021 49.30 49.44 49.26 49.40 1,085,196 +0.20(+0.41%)
Nov 04, 2021 49.07 49.23 49.07 49.19 1,317,579 +0.15(+0.30%)
Nov 03, 2021 49.15 49.16 48.99 49.05 1,428,861 -0.06(-0.13%)
Nov 02, 2021 49.05 49.14 49.05 49.11 1,377,634 +0.08(+0.17%)
Nov 01, 2021 48.95 49.06 48.96 49.03 921,975 -0.03(-0.07%)
Oct 29, 2021 48.96 49.12 48.94 49.06 4,214,881 -0.02(-0.04%)
Oct 28, 2021 49.10 49.15 49.04 49.08 1,066,558 -0.06(-0.11%)
Oct 27, 2021 49.07 49.19 48.99 49.13 1,705,101 +0.17(+0.34%)
Oct 26, 2021 48.94 48.98 48.97 1,383,693 +0.07(+0.15%)
Oct 25, 2021 48.86 48.93 48.86 48.89 1,291,304 +0.06(+0.13%)
Oct 22, 2021 48.82 48.88 48.77 48.83 1,917,866 +0.06(+0.13%)
Oct 21, 2021 48.84 48.85 48.77 48.77 5,637,493 -0.08(-0.17%)
Oct 20, 2021 48.89 48.95 48.85 48.85 1,045,361 -0.06(-0.11%)
Oct 19, 2021 48.97 48.97 48.89 48.90 891,738 -0.10(-0.21%)
Oct 18, 2021 48.98 49.04 48.92 49.01 1,130,034 -0.05(-0.09%)
Oct 15, 2021 49.07 49.08 49.02 49.05 795,791 -0.09(-0.19%)
Oct 14, 2021 49.11 49.17 49.07 49.14 1,226,601 +0.09(+0.19%)
Oct 13, 2021 48.97 49.06 48.97 49.05 931,176 +0.11(+0.23%)
Oct 12, 2021 48.87 48.95 48.80 48.94 713,048 +0.15(+0.30%)
Oct 11, 2021 48.82 48.85 48.79 48.79 540,858 -0.09(-0.19%)
Oct 08, 2021 48.96 48.96 48.85 48.89 865,545 -0.10(-0.21%)
Oct 07, 2021 49.02 49.03 48.96 48.99 894,574 -0.11(-0.23%)
Oct 06, 2021 49.08 49.11 49.05 49.10 1,326,590 +0.01(+0.02%)
Oct 05, 2021 49.17 49.17 49.06 49.09 1,941,624 -0.12(-0.23%)
Oct 04, 2021 49.20 49.25 49.14 49.20 1,014,632 -0.03(-0.07%)
Oct 01, 2021 49.16 49.26 49.14 49.24 2,162,927 +0.14(+0.29%)
Sep 30, 2021 49.09 49.11 49.05 49.10 1,027,130 -0.02(-0.04%)
Sep 29, 2021 49.15 49.20 49.06 49.11 1,057,472 +0.05(+0.09%)
Sep 28, 2021 49.11 49.15 49.03 49.07 1,162,734 -0.19(-0.39%)
Sep 27, 2021 49.25 49.33 49.24 49.26 809,405 -0.08(-0.17%)
Sep 24, 2021 49.37 49.39 49.32 49.34 731,935 -0.09(-0.19%)
Sep 23, 2021 49.56 49.57 49.41 49.44 916,009 -0.23(-0.46%)
Sep 22, 2021 49.63 49.69 49.57 49.67 772,924 +0.06(+0.11%)
Sep 21, 2021 49.64 49.65 49.60 49.61 670,678 -0.02(-0.04%)
Sep 20, 2021 49.59 49.65 49.57 49.63 670,146 +0.08(+0.17%)
Sep 17, 2021 49.54 49.55 49.49 49.55 656,644 -0.05(-0.09%)
Sep 16, 2021 49.59 49.64 49.57 49.59 1,313,687 -0.09(-0.19%)
Sep 15, 2021 49.70 49.72 49.65 49.69 717,333 -0.04(-0.07%)
Sep 14, 2021 49.65 49.75 49.63 49.72 850,891 +0.11(+0.22%)
Sep 13, 2021 49.59 49.64 49.59 49.61 786,124 +0.06(+0.11%)
Sep 10, 2021 49.59 49.61 49.51 49.56 755,888 -0.06(-0.13%)
Sep 09, 2021 49.53 49.65 49.50 49.62 944,301 +0.13(+0.26%)
Sep 08, 2021 49.46 49.53 49.44 49.49 1,797,840 +0.06(+0.13%)
Sep 07, 2021 49.45 49.46 49.39 49.43 591,786 -0.11(-0.22%)
Sep 03, 2021 49.54 49.56 49.51 49.54 686,622 -0.08(-0.17%)
Sep 02, 2021 49.58 49.62 49.56 49.62 795,204 +0.05(+0.09%)
Sep 01, 2021 49.58 49.60 49.52 49.57 735,184 +0.02(+0.03%)
Aug 31, 2021 49.60 49.63 49.53 49.56 820,146 -0.05(-0.09%)
Aug 30, 2021 49.53 49.62 49.51 49.61 586,116 +0.05(+0.09%)
Aug 27, 2021 49.42 49.56 49.38 49.56 775,981 +0.14(+0.28%)
Aug 26, 2021 49.40 49.42 49.36 49.42 657,177 +0.03(+0.06%)
Aug 25, 2021 49.47 49.49 49.37 49.39 942,581 -0.09(-0.19%)
Aug 24, 2021 49.51 49.55 49.48 49.49 927,727 -0.06(-0.11%)
Aug 23, 2021 49.51 49.56 49.49 49.54 733,074 +0.00(+0.00%)
Aug 20, 2021 49.54 49.56 49.51 49.54 472,863 +0.02(+0.04%)
Aug 19, 2021 49.51 49.54 49.48 49.52 683,916 +0.07(+0.15%)
Aug 18, 2021 49.46 49.50 49.39 49.45 1,068,425 -0.03(-0.06%)
Aug 17, 2021 49.47 49.51 49.45 49.48 715,479 -0.02(-0.04%)
Aug 16, 2021 49.54 49.60 49.50 49.50 1,322,939 +0.03(+0.06%)
Aug 13, 2021 49.36 49.48 49.34 49.47 695,380 +0.17(+0.35%)
Aug 12, 2021 49.27 49.32 49.24 49.29 1,266,314 +0.00(+0.00%)
Aug 11, 2021 49.26 49.36 49.22 49.29 963,343 +0.05(+0.09%)
Aug 10, 2021 49.33 49.34 49.25 49.25 795,369 -0.09(-0.19%)
Aug 09, 2021 49.42 49.46 49.31 49.34 1,114,794 -0.06(-0.11%)
Aug 06, 2021 49.44 49.48 49.38 49.39 685,379 -0.20(-0.41%)
Aug 05, 2021 49.64 49.67 49.58 49.60 668,850 -0.10(-0.20%)
Aug 04, 2021 49.77 49.81 49.59 49.70 1,953,334 +0.00(+0.00%)
Aug 03, 2021 49.71 49.74 49.68 49.70 930,742 +0.03(+0.06%)
Aug 02, 2021 49.61 49.74 49.61 49.67 1,541,732 +0.08(+0.17%)
Jul 30, 2021 49.56 49.61 49.55 49.59 910,095 +0.04(+0.07%)
Jul 29, 2021 49.51 49.57 49.50 49.55 802,434 -0.05(-0.09%)
Jul 28, 2021 49.50 49.61 49.46 49.60 1,223,294 +0.04(+0.07%)
Jul 27, 2021 49.55 49.56 49.51 49.56 1,283,117 +0.10(+0.20%)
Jul 26, 2021 49.53 49.55 49.46 49.46 3,439,334 -0.05(-0.09%)
Jul 23, 2021 49.44 49.51 49.42 49.50 12,039,785 -0.03(-0.06%)
Jul 22, 2021 49.43 49.57 49.43 49.53 823,623 +0.09(+0.19%)
Jul 21, 2021 49.45 49.49 49.39 49.44 1,043,847 -0.14(-0.28%)
Jul 20, 2021 49.71 49.72 49.54 49.58 1,264,673 -0.05(-0.09%)
Jul 19, 2021 49.57 49.65 49.54 49.62 779,554 +0.23(+0.47%)
Jul 16, 2021 49.34 49.42 49.34 49.39 534,216 -0.03(-0.06%)
Jul 15, 2021 49.41 49.44 49.32 49.42 646,504 +0.08(+0.17%)
Jul 14, 2021 49.28 49.35 49.27 49.34 797,221 +0.15(+0.30%)
Jul 13, 2021 49.30 49.34 49.16 49.19 797,334 -0.11(-0.22%)
Jul 12, 2021 49.34 49.35 49.27 49.30 702,766 -0.02(-0.04%)
Jul 09, 2021 49.34 49.35 49.31 49.32 615,628 -0.13(-0.26%)
Jul 08, 2021 49.42 49.49 49.40 49.45 772,312 +0.05(+0.09%)
Jul 07, 2021 49.37 49.44 49.33 49.40 733,588 +0.08(+0.17%)
Jul 06, 2021 49.23 49.35 49.21 49.32 1,087,704 +0.15(+0.30%)
Jul 02, 2021 49.11 49.18 49.09 49.17 1,056,971 +0.07(+0.15%)
Jul 01, 2021 49.10 49.13 49.04 49.10 1,427,099 -0.02(-0.03%)
Jun 30, 2021 49.12 49.16 49.11 49.12 1,297,436 +0.05(+0.09%)
Jun 29, 2021 49.01 49.08 49.00 49.07 747,503 +0.01(+0.02%)
Jun 28, 2021 49.01 49.07 49.00 49.06 1,387,021 +0.11(+0.23%)
Jun 25, 2021 49.02 49.02 48.89 48.95 679,448 -0.06(-0.11%)
Jun 24, 2021 49.01 49.04 48.99 49.01 767,702 +0.03(+0.06%)
Jun 23, 2021 49.01 49.03 48.96 48.98 723,969 -0.05(-0.09%)
Jun 22, 2021 48.90 49.02 48.89 49.02 762,549 +0.06(+0.13%)
Jun 21, 2021 49.00 49.02 48.93 48.96 591,230 -0.14(-0.28%)
Jun 18, 2021 48.99 49.13 48.92 49.10 1,223,575 +0.14(+0.28%)
Jun 17, 2021 48.90 49.07 48.89 48.96 1,266,770 +0.13(+0.26%)
Jun 16, 2021 48.99 49.05 48.77 48.83 1,211,277 -0.14(-0.28%)
Jun 15, 2021 48.94 48.98 48.92 48.97 949,800 +0.00(+0.00%)
Jun 14, 2021 49.04 49.05 48.95 48.97 678,903 -0.10(-0.21%)
Jun 11, 2021 49.10 49.12 49.04 49.07 785,720 -0.03(-0.06%)
Jun 10, 2021 48.93 49.10 48.92 49.10 1,178,871 +0.09(+0.19%)
Jun 09, 2021 49.01 49.04 48.97 49.01 974,690 +0.09(+0.19%)
Jun 08, 2021 48.91 48.92 48.89 48.91 1,412,620 +0.10(+0.21%)
Jun 07, 2021 48.80 48.82 48.79 48.81 2,571,799 -0.02(-0.04%)
Jun 04, 2021 48.73 48.84 48.73 48.83 1,004,323 +0.17(+0.34%)
Jun 03, 2021 48.70 48.70 48.64 48.67 1,280,180 -0.10(-0.21%)
Jun 02, 2021 48.76 48.78 48.74 48.77 1,285,863 +0.06(+0.11%)
Jun 01, 2021 48.68 48.72 48.63 48.71 1,629,274 +0.00(+0.00%)
May 28, 2021 48.70 48.77 48.70 48.71 1,561,194 +0.02(+0.04%)
May 27, 2021 48.73 48.73 48.65 48.69 4,471,873 -0.06(-0.13%)
May 26, 2021 48.76 48.81 48.73 48.76 17,343,718 -0.02(-0.04%)
May 25, 2021 48.69 48.77 48.69 48.77 1,155,265 +0.11(+0.23%)
May 24, 2021 48.64 48.69 48.63 48.66 646,030 +0.05(+0.11%)
May 21, 2021 48.62 48.64 48.57 48.61 711,822 +0.02(+0.04%)
May 20, 2021 48.54 48.62 48.52 48.59 902,781 +0.14(+0.28%)
May 19, 2021 48.49 48.55 48.41 48.45 1,577,565 -0.05(-0.09%)
May 18, 2021 48.51 48.53 48.48 48.50 704,311 -0.04(-0.08%)
May 17, 2021 48.56 48.57 48.52 48.54 828,337 -0.04(-0.08%)
May 14, 2021 48.54 48.58 48.52 48.57 687,940 +0.09(+0.19%)
May 13, 2021 48.44 48.49 48.43 48.48 899,462 +0.10(+0.21%)
May 12, 2021 48.44 48.47 48.37 48.38 1,901,488 -0.18(-0.38%)
May 11, 2021 48.54 48.57 48.51 48.56 937,498 -0.08(-0.17%)
May 10, 2021 48.72 48.75 48.64 48.65 1,057,451 -0.11(-0.23%)
May 07, 2021 48.83 48.88 48.71 48.76 1,079,890 +0.01(+0.02%)
May 06, 2021 48.70 48.76 48.69 48.75 1,165,071 +0.06(+0.11%)
May 05, 2021 48.65 48.72 48.65 48.69 964,626 +0.00(+0.00%)
May 04, 2021 48.70 48.73 48.65 48.69 10,309,164 +0.05(+0.11%)
May 03, 2021 48.63 48.71 48.60 48.64 1,517,397 +0.03(+0.06%)
Apr 30, 2021 48.57 48.62 48.53 48.61 6,636,931 +0.06(+0.13%)
Apr 29, 2021 48.46 48.55 48.43 48.54 774,670 -0.05(-0.09%)
Apr 28, 2021 48.55 48.59 48.47 48.59 966,797 +0.05(+0.09%)
Apr 27, 2021 48.63 48.71 48.54 48.54 974,854 -0.11(-0.23%)
Apr 26, 2021 48.68 48.72 48.64 48.65 788,200 -0.04(-0.08%)
Apr 23, 2021 48.70 48.74 48.64 48.69 777,622 +0.00(+0.00%)
Apr 22, 2021 48.68 48.71 48.62 48.69 1,121,796 +0.03(+0.06%)
Apr 21, 2021 48.63 48.67 48.58 48.66 1,191,312 +0.05(+0.09%)
Apr 20, 2021 48.54 48.64 48.53 48.62 1,414,220 +0.05(+0.09%)
Apr 19, 2021 48.54 48.59 48.52 48.57 975,384 -0.05(-0.09%)
Apr 16, 2021 48.61 48.65 48.59 48.62 1,219,997 -0.08(-0.17%)
Apr 15, 2021 48.61 48.78 48.61 48.70 1,326,364 +0.18(+0.38%)
Apr 14, 2021 48.52 48.54 48.47 48.52 1,184,409 -0.03(-0.06%)
Apr 13, 2021 48.40 48.55 48.39 48.54 1,894,371 +0.13(+0.26%)
Apr 12, 2021 48.42 48.43 48.40 48.42 1,380,922 -0.04(-0.08%)
Apr 09, 2021 48.42 48.50 48.37 48.45 915,653 -0.04(-0.08%)
Apr 08, 2021 48.43 48.49 48.42 48.49 2,006,384 +0.10(+0.21%)
Apr 07, 2021 48.43 48.49 48.38 48.39 1,187,941 -0.07(-0.15%)
Apr 06, 2021 48.36 48.48 48.35 48.46 1,998,159 +0.16(+0.34%)
Apr 05, 2021 48.29 48.33 48.23 48.30 1,917,264 -0.08(-0.17%)
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.