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

Short Treasury Bond Ishares ETF (NQ: SHV )

110.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 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 (%)
Mar 31, 2020 101.77 101.85 101.54 101.77 5,344,112 +0.00(+0.00%)
Mar 30, 2020 101.83 101.83 101.76 101.77 4,050,459 -0.03(-0.03%)
Mar 27, 2020 101.81 101.83 101.75 101.80 6,455,557 +0.00(+0.00%)
Mar 26, 2020 101.83 101.86 101.77 101.80 9,957,577 -0.02(-0.02%)
Mar 25, 2020 101.77 101.84 101.73 101.82 6,108,472 +0.03(+0.03%)
Mar 24, 2020 101.75 101.82 101.66 101.79 6,580,056 +0.03(+0.03%)
Mar 23, 2020 101.84 101.84 101.38 101.75 6,858,306 -0.03(-0.03%)
Mar 20, 2020 101.73 101.82 101.70 101.78 10,387,318 +0.03(+0.03%)
Mar 19, 2020 101.80 101.87 101.75 101.75 11,180,670 -0.03(-0.03%)
Mar 18, 2020 101.67 101.99 101.66 101.78 6,495,965 +0.11(+0.11%)
Mar 17, 2020 101.67 101.74 101.63 101.67 9,712,356 +0.01(+0.01%)
Mar 16, 2020 101.71 103.58 101.65 101.66 9,126,714 +0.03(+0.03%)
Mar 13, 2020 101.66 101.77 101.64 101.64 13,935,971 -0.05(-0.05%)
Mar 12, 2020 101.68 101.81 101.64 101.68 17,602,310 +0.02(+0.02%)
Mar 11, 2020 101.68 101.69 101.61 101.66 5,969,744 +0.02(+0.02%)
Mar 10, 2020 101.64 101.71 101.63 101.64 8,324,503 -0.06(-0.05%)
Mar 09, 2020 101.63 101.75 101.26 101.70 13,803,871 +0.06(+0.06%)
Mar 06, 2020 101.64 101.66 101.62 101.64 3,982,921 +0.03(+0.03%)
Mar 05, 2020 101.57 101.61 101.56 101.61 3,132,689 +0.09(+0.09%)
Mar 04, 2020 101.49 101.54 101.49 101.52 4,743,312 +0.04(+0.04%)
Mar 03, 2020 101.39 101.48 101.38 101.48 3,172,879 +0.09(+0.09%)
Mar 02, 2020 101.40 101.41 101.38 101.39 3,576,155 +0.04(+0.04%)
Feb 28, 2020 101.31 101.35 101.31 101.35 17,427,906 +0.06(+0.06%)
Feb 27, 2020 101.27 101.30 101.27 101.29 9,671,599 +0.05(+0.04%)
Feb 26, 2020 101.23 101.25 101.23 101.24 3,597,523 +0.00(+0.00%)
Feb 25, 2020 101.23 101.24 101.22 101.24 3,425,272 +0.03(+0.03%)
Feb 24, 2020 101.21 101.23 101.21 101.21 2,631,529 +0.00(+0.00%)
Feb 21, 2020 101.20 101.21 101.20 101.21 1,620,263 +0.04(+0.04%)
Feb 20, 2020 101.19 101.20 101.18 101.18 1,640,481 +0.00(+0.00%)
Feb 19, 2020 101.19 101.19 101.17 101.18 1,397,215 +0.01(+0.01%)
Feb 18, 2020 101.17 101.18 101.16 101.17 2,019,955 +0.00(+0.00%)
Feb 14, 2020 101.18 101.18 101.16 101.17 1,082,068 +0.01(+0.01%)
Feb 13, 2020 101.16 101.17 101.15 101.16 1,595,313 +0.02(+0.02%)
Feb 12, 2020 101.15 101.15 101.14 101.14 1,463,515 -0.01(-0.01%)
Feb 11, 2020 101.14 101.15 101.13 101.15 1,604,583 +0.01(+0.01%)
Feb 10, 2020 101.15 101.15 101.13 101.14 1,079,634 +0.00(+0.00%)
Feb 07, 2020 101.12 101.14 101.12 101.14 1,164,977 +0.03(+0.03%)
Feb 06, 2020 101.13 101.14 101.11 101.11 1,322,314 -0.01(-0.01%)
Feb 05, 2020 101.12 101.13 101.11 101.12 2,188,069 +0.01(+0.01%)
Feb 04, 2020 101.12 101.13 101.11 101.11 4,790,006 -0.02(-0.02%)
Feb 03, 2020 101.12 101.13 101.11 101.13 2,239,971 +0.00(+0.00%)
Jan 31, 2020 101.12 101.13 101.10 101.13 2,788,974 +0.02(+0.02%)
Jan 30, 2020 101.10 101.11 101.10 101.11 939,181 +0.01(+0.01%)
Jan 29, 2020 101.08 101.10 101.08 101.10 905,121 +0.01(+0.01%)
Jan 28, 2020 101.09 101.09 101.08 101.09 2,873,532 +0.00(+0.00%)
Jan 27, 2020 101.08 101.09 101.08 101.09 2,202,087 +0.01(+0.01%)
Jan 24, 2020 101.08 101.08 101.07 101.08 1,247,955 +0.01(+0.01%)
Jan 23, 2020 101.08 101.08 101.07 101.08 842,244 +0.03(+0.03%)
Jan 22, 2020 101.06 101.07 101.05 101.05 1,509,645 -0.01(-0.01%)
Jan 21, 2020 101.04 101.06 101.04 101.06 1,360,346 +0.01(+0.01%)
Jan 17, 2020 101.05 101.05 101.04 101.05 1,983,951 +0.01(+0.00%)
Jan 16, 2020 101.04 101.05 101.04 101.04 1,270,725 +0.01(+0.01%)
Jan 15, 2020 101.02 101.03 101.01 101.03 1,459,854 +0.02(+0.02%)
Jan 14, 2020 101.01 101.02 101.01 101.01 1,131,310 +0.00(+0.00%)
Jan 13, 2020 101.01 101.02 101.00 101.01 1,833,826 +0.01(+0.01%)
Jan 10, 2020 101.00 101.01 101.00 101.00 2,341,776 -0.01(-0.01%)
Jan 09, 2020 101.02 101.02 101.00 101.01 1,294,016 +0.00(+0.00%)
Jan 08, 2020 101.01 101.01 100.99 101.01 2,531,023 +0.01(+0.01%)
Jan 07, 2020 100.99 101.00 100.98 101.00 1,498,959 +0.02(+0.02%)
Jan 06, 2020 101.00 101.00 100.98 100.98 1,603,195 -0.01(-0.01%)
Jan 03, 2020 100.99 101.00 100.98 100.99 1,631,049 +0.00(+0.00%)
Jan 02, 2020 100.97 100.99 100.97 100.99 2,074,165 +0.02(+0.02%)
Dec 31, 2019 100.96 100.97 100.95 100.97 1,926,192 +0.02(+0.02%)
Dec 30, 2019 100.96 100.97 100.95 100.96 3,519,235 +0.01(+0.01%)
Dec 27, 2019 100.94 100.96 100.94 100.95 1,761,883 +0.02(+0.02%)
Dec 26, 2019 100.94 100.96 100.93 100.93 1,730,084 -0.01(-0.01%)
Dec 24, 2019 100.93 100.94 100.92 100.94 595,973 +0.03(+0.03%)
Dec 23, 2019 100.92 100.93 100.91 100.91 1,314,585 -0.02(-0.02%)
Dec 20, 2019 100.93 100.93 100.66 100.93 2,263,341 +0.02(+0.02%)
Dec 19, 2019 100.93 100.93 100.90 100.91 1,954,567 +0.00(+0.00%)
Dec 18, 2019 100.91 100.91 100.89 100.91 2,749,929 +0.00(+0.00%)
Dec 17, 2019 100.90 100.91 100.88 100.91 3,384,351 +0.02(+0.02%)
Dec 16, 2019 100.89 100.90 100.88 100.89 1,657,958 -0.01(-0.01%)
Dec 13, 2019 100.89 100.90 100.88 100.90 3,614,538 +0.03(+0.03%)
Dec 12, 2019 100.89 100.89 100.88 100.88 885,234 +0.01(+0.01%)
Dec 11, 2019 100.88 100.88 100.87 100.87 1,272,798 +0.01(+0.01%)
Dec 10, 2019 100.87 100.88 100.86 100.86 987,490 +0.00(+0.00%)
Dec 09, 2019 100.86 100.88 100.86 100.86 1,424,306 -0.01(-0.01%)
Dec 06, 2019 100.87 100.87 100.85 100.87 1,323,062 +0.02(+0.02%)
Dec 05, 2019 100.86 100.87 100.85 100.85 1,083,933 +0.01(+0.01%)
Dec 04, 2019 100.84 100.86 100.84 100.84 1,409,190 -0.01(-0.01%)
Dec 03, 2019 100.82 100.85 100.82 100.85 2,061,141 +0.04(+0.04%)
Dec 02, 2019 100.81 100.82 100.81 100.81 2,198,997 +0.01(+0.01%)
Nov 29, 2019 100.81 100.82 100.80 100.80 1,334,416 -0.01(-0.01%)
Nov 27, 2019 100.81 100.82 100.80 100.81 1,778,161 +0.01(+0.01%)
Nov 26, 2019 100.80 100.81 100.79 100.80 977,504 +0.00(+0.00%)
Nov 25, 2019 100.80 100.81 100.79 100.80 1,246,235 +0.01(+0.01%)
Nov 22, 2019 100.79 100.80 100.79 100.79 1,229,734 +0.01(+0.01%)
Nov 21, 2019 100.79 100.79 100.58 100.78 3,975,745 +0.01(+0.01%)
Nov 20, 2019 100.78 100.79 100.78 100.78 4,379,298 +0.00(+0.00%)
Nov 19, 2019 100.79 100.79 100.53 100.78 995,466 -0.01(-0.01%)
Nov 18, 2019 100.78 100.78 100.78 100.78 572,006 +0.00(+0.00%)
Nov 15, 2019 100.78 100.78 100.78 100.78 1,402,997 +0.00(+0.00%)
Nov 14, 2019 100.76 100.78 100.76 100.78 2,234,696 +0.03(+0.03%)
Nov 13, 2019 100.75 100.77 100.75 100.76 1,590,267 +0.00(+0.00%)
Nov 12, 2019 100.74 100.76 100.74 100.75 1,467,457 +0.01(+0.01%)
Nov 11, 2019 100.75 100.76 100.74 100.74 966,491 -0.01(-0.01%)
Nov 08, 2019 100.76 100.76 100.74 100.75 1,230,612 +0.01(+0.01%)
Nov 07, 2019 100.74 100.75 100.73 100.74 2,393,005 +0.01(+0.01%)
Nov 06, 2019 100.73 100.75 100.72 100.73 3,511,669 +0.01(+0.01%)
Nov 05, 2019 100.72 100.74 100.72 100.72 3,582,754 -0.02(-0.02%)
Nov 04, 2019 100.74 100.74 100.56 100.74 2,711,289 +0.01(+0.01%)
Nov 01, 2019 100.73 100.73 100.72 100.72 1,468,395 -0.01(-0.01%)
Oct 31, 2019 100.70 100.73 100.70 100.73 1,900,405 +0.05(+0.04%)
Oct 30, 2019 100.69 100.70 100.68 100.69 829,242 +0.01(+0.01%)
Oct 29, 2019 100.69 100.69 100.67 100.68 2,206,657 +0.00(+0.00%)
Oct 28, 2019 100.68 100.68 100.67 100.68 1,203,726 +0.00(+0.00%)
Oct 25, 2019 100.67 100.68 100.66 100.68 4,421,067 +0.02(+0.02%)
Oct 24, 2019 100.67 100.68 100.44 100.66 2,616,536 +0.01(+0.01%)
Oct 23, 2019 100.66 100.67 100.65 100.65 3,182,263 +0.00(+0.00%)
Oct 22, 2019 100.66 100.67 100.65 100.65 3,837,787 +0.00(+0.00%)
Oct 21, 2019 100.66 100.66 100.64 100.65 1,467,627 -0.01(-0.01%)
Oct 18, 2019 100.65 100.66 100.64 100.66 1,452,072 +0.00(+0.00%)
Oct 17, 2019 100.64 100.66 100.64 100.66 2,969,874 +0.04(+0.04%)
Oct 16, 2019 100.62 100.63 100.61 100.62 2,184,471 +0.02(+0.02%)
Oct 15, 2019 100.62 100.62 100.61 100.61 1,904,962 +0.00(+0.00%)
Oct 14, 2019 100.61 100.61 100.55 100.61 6,093,003 +0.02(+0.02%)
Oct 11, 2019 100.60 100.61 100.59 100.59 1,797,531 -0.03(-0.03%)
Oct 10, 2019 100.60 100.61 100.59 100.61 1,819,246 +0.04(+0.04%)
Oct 09, 2019 100.60 100.60 100.57 100.58 1,352,475 +0.00(+0.00%)
Oct 08, 2019 100.58 100.59 100.57 100.58 1,482,731 +0.00(+0.00%)
Oct 07, 2019 100.58 100.59 100.57 100.58 1,394,196 -0.01(-0.01%)
Oct 04, 2019 100.57 100.59 100.56 100.59 1,588,805 +0.04(+0.04%)
Oct 03, 2019 100.55 100.57 100.54 100.55 1,316,517 +0.04(+0.04%)
Oct 02, 2019 100.51 100.52 100.51 100.52 1,982,513 +0.04(+0.04%)
Oct 01, 2019 100.48 100.49 100.46 100.48 1,851,492 +0.01(+0.01%)
Sep 30, 2019 100.47 100.47 100.46 100.47 1,478,954 +0.02(+0.02%)
Sep 27, 2019 100.45 100.46 100.45 100.45 1,303,666 +0.01(+0.01%)
Sep 26, 2019 100.45 100.45 100.43 100.44 1,108,604 +0.02(+0.02%)
Sep 25, 2019 100.43 100.43 100.41 100.42 4,430,189 +0.01(+0.01%)
Sep 24, 2019 100.42 100.43 100.21 100.41 7,087,559 +0.01(+0.01%)
Sep 23, 2019 100.40 100.42 100.13 100.40 10,660,108 +0.01(+0.01%)
Sep 20, 2019 100.40 100.41 100.38 100.39 6,994,877 +0.01(+0.01%)
Sep 19, 2019 100.40 100.41 100.38 100.38 5,758,845 +0.00(+0.00%)
Sep 18, 2019 100.38 100.39 100.13 100.38 901,486 +0.01(+0.01%)
Sep 17, 2019 100.38 100.38 100.36 100.38 937,864 +0.00(+0.00%)
Sep 16, 2019 100.38 100.38 100.37 100.38 1,012,597 +0.00(+0.00%)
Sep 13, 2019 100.38 100.38 100.37 100.38 1,516,393 +0.00(+0.00%)
Sep 12, 2019 100.38 100.39 100.37 100.38 1,219,953 +0.01(+0.01%)
Sep 11, 2019 100.37 100.37 100.36 100.37 1,138,511 +0.02(+0.02%)
Sep 10, 2019 100.38 100.38 100.11 100.35 6,104,173 -0.02(-0.02%)
Sep 09, 2019 100.38 100.38 100.36 100.37 917,039 -0.01(-0.01%)
Sep 06, 2019 100.36 100.38 100.36 100.38 1,618,462 +0.03(+0.03%)
Sep 05, 2019 100.38 100.38 100.35 100.35 2,101,482 -0.02(-0.02%)
Sep 04, 2019 100.36 100.37 100.35 100.37 1,353,922 +0.02(+0.02%)
Sep 03, 2019 100.34 100.36 100.33 100.35 3,394,749 +0.03(+0.03%)
Aug 30, 2019 100.33 100.33 100.32 100.32 2,033,352 -0.01(-0.01%)
Aug 29, 2019 100.32 100.33 100.32 100.33 1,559,620 +0.02(+0.02%)
Aug 28, 2019 100.32 100.32 100.30 100.31 1,540,527 +0.00(+0.00%)
Aug 27, 2019 100.31 100.32 100.30 100.31 3,313,595 +0.01(+0.01%)
Aug 26, 2019 100.31 100.33 100.04 100.30 1,148,424 -0.02(-0.02%)
Aug 23, 2019 100.30 100.32 99.75 100.32 2,373,090 +0.03(+0.03%)
Aug 22, 2019 100.30 100.30 100.30 100.30 1,150,375 +0.00(+0.00%)
Aug 21, 2019 100.30 100.30 100.28 100.30 1,476,401 +0.00(+0.00%)
Aug 20, 2019 100.29 100.30 100.29 100.30 2,168,727 +0.02(+0.02%)
Aug 19, 2019 100.30 100.30 100.27 100.28 3,296,510 +0.00(+0.00%)
Aug 16, 2019 100.28 100.30 100.28 100.28 5,858,933 -0.01(-0.01%)
Aug 15, 2019 100.26 100.29 100.26 100.29 2,247,264 +0.05(+0.04%)
Aug 14, 2019 100.23 100.24 100.23 100.24 2,102,016 +0.02(+0.02%)
Aug 13, 2019 100.23 100.24 100.21 100.22 1,349,967 -0.01(-0.01%)
Aug 12, 2019 100.23 100.24 100.04 100.23 1,512,511 +0.01(+0.01%)
Aug 09, 2019 100.22 100.23 100.21 100.22 1,132,385 +0.01(+0.01%)
Aug 08, 2019 100.21 100.22 100.20 100.21 3,052,405 +0.02(+0.02%)
Aug 07, 2019 100.20 100.21 100.19 100.19 2,928,472 +0.01(+0.01%)
Aug 06, 2019 100.19 100.19 100.17 100.19 3,113,017 +0.01(+0.01%)
Aug 05, 2019 100.18 100.19 100.17 100.18 3,274,540 +0.02(+0.02%)
Aug 02, 2019 100.14 100.16 100.14 100.16 1,583,531 +0.02(+0.02%)
Aug 01, 2019 100.11 100.14 100.10 100.14 1,943,568 +0.05(+0.04%)
Jul 31, 2019 100.10 100.11 100.07 100.10 2,123,072 +0.00(+0.00%)
Jul 30, 2019 100.09 100.10 100.08 100.10 989,665 +0.01(+0.01%)
Jul 29, 2019 100.09 100.10 100.08 100.09 1,274,105 +0.00(+0.00%)
Jul 26, 2019 100.08 100.09 100.07 100.09 1,685,564 +0.01(+0.01%)
Jul 25, 2019 100.07 100.09 99.80 100.08 1,432,001 +0.01(+0.01%)
Jul 24, 2019 100.07 100.07 100.06 100.07 1,939,431 +0.00(+0.00%)
Jul 23, 2019 100.07 100.08 100.05 100.07 1,338,563 -0.01(-0.01%)
Jul 22, 2019 100.07 100.08 99.78 100.08 927,945 +0.03(+0.03%)
Jul 19, 2019 100.07 100.07 100.05 100.05 1,098,733 -0.01(-0.01%)
Jul 18, 2019 100.05 100.08 100.04 100.06 2,637,616 +0.03(+0.03%)
Jul 17, 2019 100.01 100.04 100.01 100.03 4,557,695 +0.03(+0.03%)
Jul 16, 2019 100.02 100.02 100.00 100.00 2,669,304 -0.02(-0.02%)
Jul 15, 2019 100.01 100.02 100.00 100.02 1,036,921 +0.03(+0.03%)
Jul 12, 2019 100.01 100.01 100.00 100.00 1,266,162 -0.02(-0.02%)
Jul 11, 2019 100.00 100.01 100.00 100.01 1,223,879 +0.02(+0.02%)
Jul 10, 2019 99.98 100.00 99.97 100.00 1,355,679 +0.02(+0.02%)
Jul 09, 2019 99.97 99.98 99.96 99.98 1,457,341 +0.00(+0.00%)
Jul 08, 2019 99.97 99.98 99.96 99.98 2,359,183 +0.02(+0.02%)
Jul 05, 2019 99.98 99.98 99.95 99.96 1,628,759 -0.03(-0.03%)
Jul 03, 2019 99.97 99.99 99.97 99.99 1,616,271 +0.03(+0.03%)
Jul 02, 2019 99.95 99.97 99.95 99.96 1,906,568 +0.01(+0.01%)
Jul 01, 2019 99.94 99.95 99.93 99.95 2,478,717 +0.02(+0.02%)
Jun 28, 2019 99.95 99.95 99.59 99.93 2,426,720 -0.02(-0.02%)
Jun 27, 2019 99.93 99.95 99.92 99.95 2,168,239 +0.03(+0.03%)
Jun 26, 2019 99.92 99.92 99.92 99.92 1,026,262 +0.02(+0.02%)
Jun 25, 2019 99.92 99.92 99.63 99.91 903,732 +0.00(+0.00%)
Jun 24, 2019 99.91 99.92 99.91 99.91 1,578,188 +0.00(+0.00%)
Jun 21, 2019 99.91 99.92 99.90 99.91 1,378,392 -0.01(-0.01%)
Jun 20, 2019 99.90 99.92 99.90 99.92 2,037,929 +0.05(+0.05%)
Jun 19, 2019 99.86 99.88 99.84 99.86 1,555,320 +0.00(+0.00%)
Jun 18, 2019 99.86 99.86 99.84 99.86 1,944,705 +0.00(+0.00%)
Jun 17, 2019 99.85 99.86 99.84 99.86 3,050,160 +0.00(+0.00%)
Jun 14, 2019 99.84 99.86 99.84 99.86 2,011,618 +0.01(+0.01%)
Jun 13, 2019 99.82 99.85 99.82 99.85 1,657,055 +0.05(+0.05%)
Jun 12, 2019 99.80 99.82 99.80 99.81 1,298,479 +0.01(+0.01%)
Jun 11, 2019 99.80 99.81 99.59 99.80 2,106,808 -0.01(-0.01%)
Jun 10, 2019 99.80 99.81 99.79 99.81 3,286,468 +0.02(+0.02%)
Jun 07, 2019 99.81 99.82 99.79 99.79 15,023,807 +0.01(+0.01%)
Jun 06, 2019 99.78 99.79 99.77 99.78 17,772,116 +0.02(+0.02%)
Jun 05, 2019 99.75 99.77 99.74 99.76 14,979,137 +0.04(+0.04%)
Jun 04, 2019 99.74 99.74 99.49 99.73 3,057,328 -0.01(-0.01%)
Jun 03, 2019 99.72 99.74 99.41 99.74 4,665,916 +0.04(+0.04%)
May 31, 2019 99.68 99.70 99.68 99.70 3,530,044 +0.03(+0.03%)
May 30, 2019 99.66 99.68 99.66 99.67 1,690,293 +0.03(+0.03%)
May 29, 2019 99.65 99.66 99.64 99.64 2,618,601 +0.00(+0.00%)
May 28, 2019 99.64 99.65 99.64 99.64 1,660,407 +0.00(+0.00%)
May 24, 2019 99.64 99.65 99.63 99.64 1,775,561 +0.01(+0.01%)
May 23, 2019 99.63 99.64 99.63 99.64 1,081,485 +0.03(+0.03%)
May 22, 2019 99.60 99.61 99.43 99.61 1,757,044 +0.01(+0.01%)
May 21, 2019 99.59 99.60 99.59 99.60 778,246 +0.02(+0.02%)
May 20, 2019 99.59 99.60 99.58 99.58 795,308 -0.01(-0.01%)
May 17, 2019 99.58 99.59 99.58 99.59 854,386 +0.00(+0.00%)
May 16, 2019 99.57 99.59 99.57 99.59 1,315,282 +0.03(+0.03%)
May 15, 2019 99.56 99.57 99.55 99.56 1,289,809 +0.00(+0.00%)
May 14, 2019 99.55 99.56 99.54 99.56 4,265,829 +0.01(+0.01%)
May 13, 2019 99.54 99.55 99.54 99.55 1,984,497 +0.02(+0.02%)
May 10, 2019 99.54 99.54 99.33 99.54 1,114,330 +0.00(+0.00%)
May 09, 2019 99.52 99.54 99.52 99.54 1,343,118 +0.03(+0.03%)
May 08, 2019 99.50 99.52 99.50 99.51 1,250,590 +0.00(+0.00%)
May 07, 2019 99.49 99.51 99.49 99.51 1,156,801 +0.01(+0.01%)
May 06, 2019 99.50 99.50 99.48 99.50 1,197,991 +0.01(+0.01%)
May 03, 2019 99.49 99.50 99.47 99.49 1,637,435 +0.00(+0.00%)
May 02, 2019 99.48 99.49 99.47 99.49 1,225,662 +0.02(+0.02%)
May 01, 2019 99.46 99.48 99.46 99.47 1,860,886 +0.02(+0.02%)
Apr 30, 2019 99.46 99.46 99.45 99.46 1,586,015 +0.00(+0.00%)
Apr 29, 2019 99.46 99.46 99.09 99.46 793,996 +0.00(+0.00%)
Apr 26, 2019 99.45 99.46 99.44 99.46 713,338 +0.01(+0.01%)
Apr 25, 2019 99.43 99.45 99.21 99.45 1,901,585 +0.02(+0.02%)
Apr 24, 2019 99.40 99.43 99.40 99.43 1,957,447 +0.04(+0.04%)
Apr 23, 2019 99.39 99.40 99.39 99.39 1,830,352 +0.00(+0.00%)
Apr 22, 2019 99.39 99.40 99.39 99.39 1,576,782 +0.00(+0.00%)
Apr 18, 2019 99.39 99.40 99.38 99.39 579,497 -0.01(-0.01%)
Apr 17, 2019 99.38 99.40 99.38 99.40 909,675 +0.03(+0.03%)
Apr 16, 2019 99.36 99.38 99.36 99.38 1,023,067 +0.02(+0.02%)
Apr 15, 2019 99.36 99.37 99.36 99.36 1,091,362 -0.01(-0.01%)
Apr 12, 2019 99.36 99.37 99.35 99.37 3,727,435 +0.00(+0.00%)
Apr 11, 2019 99.34 99.37 99.34 99.37 2,272,903 +0.03(+0.03%)
Apr 10, 2019 99.32 99.34 99.32 99.34 1,689,606 +0.03(+0.03%)
Apr 09, 2019 99.32 99.33 99.31 99.31 3,790,584 -0.02(-0.02%)
Apr 08, 2019 99.32 99.33 99.31 99.33 2,794,440 +0.02(+0.02%)
Apr 05, 2019 99.32 99.32 99.30 99.31 1,256,596 -0.01(-0.01%)
Apr 04, 2019 99.31 99.32 99.30 99.32 959,320 +0.04(+0.05%)
Apr 03, 2019 99.29 99.30 99.28 99.28 5,171,027 -0.02(-0.02%)
Apr 02, 2019 99.29 99.29 99.28 99.29 2,871,659 +0.03(+0.03%)
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.