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

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

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 40.75 40.76 40.65 40.71 41,005 +0.07(+0.17%)
Apr 28, 2016 40.65 40.72 40.59 40.64 37,206 -0.04(-0.10%)
Apr 27, 2016 40.57 40.68 40.56 40.68 27,887 +0.15(+0.37%)
Apr 26, 2016 40.56 40.59 40.52 40.53 9,275 -0.04(-0.10%)
Apr 25, 2016 40.58 40.61 40.46 40.57 61,481 -0.04(-0.10%)
Apr 22, 2016 40.59 40.66 40.46 40.61 34,638 -0.02(-0.04%)
Apr 21, 2016 40.56 40.63 40.49 40.63 34,591 +0.00(+0.00%)
Apr 20, 2016 40.68 40.72 40.55 40.63 44,128 -0.06(-0.14%)
Apr 19, 2016 40.65 40.71 40.59 40.69 33,955 +0.06(+0.14%)
Apr 18, 2016 40.66 40.68 40.56 40.63 15,918 -0.01(-0.01%)
Apr 15, 2016 40.64 40.69 40.62 40.64 11,230 +0.04(+0.09%)
Apr 14, 2016 40.60 40.62 40.59 40.60 41,902 -0.05(-0.12%)
Apr 13, 2016 40.57 40.68 40.57 40.65 13,323 +0.09(+0.23%)
Apr 12, 2016 40.57 40.66 40.50 40.55 17,868 -0.08(-0.20%)
Apr 11, 2016 40.57 40.63 40.56 40.63 4,080 +0.05(+0.12%)
Apr 08, 2016 40.61 40.71 40.56 40.59 11,612 -0.04(-0.09%)
Apr 07, 2016 40.51 40.71 40.51 40.62 6,577 +0.06(+0.15%)
Apr 06, 2016 40.53 40.60 40.49 40.56 40,756 +0.00(+0.01%)
Apr 05, 2016 40.46 40.65 40.46 40.56 6,323 +0.07(+0.17%)
Apr 04, 2016 40.46 40.50 40.44 40.49 8,527 +0.10(+0.25%)
Apr 01, 2016 40.49 40.50 40.36 40.39 57,230 -0.06(-0.16%)
Mar 31, 2016 40.46 40.48 40.44 40.45 12,489 +0.05(+0.12%)
Mar 30, 2016 40.38 40.41 40.35 40.40 32,610 +0.04(+0.10%)
Mar 29, 2016 40.23 40.39 40.23 40.36 8,868 +0.10(+0.26%)
Mar 28, 2016 40.19 40.28 40.14 40.26 24,512 +0.06(+0.15%)
Mar 24, 2016 40.26 40.20 40.20 40.20 28,201 +0.06(+0.15%)
Mar 23, 2016 40.22 40.27 40.14 40.14 19,995 -0.05(-0.13%)
Mar 22, 2016 40.29 40.29 40.13 40.19 22,463 -0.03(-0.07%)
Mar 21, 2016 40.14 40.26 40.14 40.22 3,882 +0.00(+0.01%)
Mar 18, 2016 40.25 40.27 40.21 40.21 2,538 -0.02(-0.05%)
Mar 17, 2016 40.27 40.27 39.99 40.23 14,382 +0.11(+0.28%)
Mar 16, 2016 39.99 40.12 39.88 40.12 11,101 +0.10(+0.26%)
Mar 15, 2016 40.04 40.04 40.02 40.02 1,921 +0.06(+0.16%)
Mar 14, 2016 40.05 40.05 39.85 39.96 30,211 -0.01(-0.02%)
Mar 11, 2016 40.03 40.07 39.86 39.96 14,297 +0.06(+0.16%)
Mar 10, 2016 40.04 40.04 39.85 39.90 7,503 -0.01(-0.03%)
Mar 09, 2016 39.91 40.06 39.91 39.91 14,775 -0.13(-0.31%)
Mar 08, 2016 40.03 40.08 40.03 40.04 7,100 +0.15(+0.38%)
Mar 07, 2016 39.91 40.01 39.84 39.89 9,659 -0.06(-0.16%)
Mar 04, 2016 39.77 40.00 39.96 39.95 11,713 -0.01(-0.03%)
Mar 03, 2016 39.88 40.01 39.73 39.96 13,146 +0.12(+0.29%)
Mar 02, 2016 39.88 39.88 39.79 39.85 4,570 +0.00(+0.00%)
Mar 01, 2016 39.94 40.03 39.81 39.85 22,188 -0.07(-0.17%)
Feb 29, 2016 39.84 39.94 39.74 39.92 6,313 +0.04(+0.09%)
Feb 26, 2016 39.78 39.92 39.71 39.88 16,293 +0.01(+0.03%)
Feb 25, 2016 39.78 39.91 39.78 39.87 25,103 +0.07(+0.17%)
Feb 24, 2016 39.83 39.92 39.76 39.80 32,830 +0.07(+0.19%)
Feb 23, 2016 39.77 39.79 39.59 39.73 16,780 +0.02(+0.04%)
Feb 22, 2016 39.83 39.83 39.63 39.71 22,494 -0.04(-0.09%)
Feb 19, 2016 39.83 39.88 39.73 39.75 11,686 +0.02(+0.05%)
Feb 18, 2016 39.87 39.87 39.60 39.73 18,726 +0.16(+0.40%)
Feb 17, 2016 39.50 39.72 39.48 39.57 15,642 +0.01(+0.02%)
Feb 16, 2016 39.58 39.58 39.53 39.56 9,652 -0.13(-0.33%)
Feb 12, 2016 39.68 39.69 39.69 39.69 17,664 +0.02(+0.04%)
Feb 11, 2016 39.84 39.84 39.66 39.68 28,055 +0.00(+0.00%)
Feb 10, 2016 39.64 39.83 39.57 39.68 19,776 -0.05(-0.13%)
Feb 09, 2016 39.71 39.80 39.71 39.73 6,957 +0.05(+0.13%)
Feb 08, 2016 39.71 39.71 39.61 39.68 22,877 +0.13(+0.34%)
Feb 05, 2016 39.66 39.66 39.54 39.54 14,996 -0.01(-0.02%)
Feb 04, 2016 39.56 39.68 39.55 39.55 14,179 +0.03(+0.08%)
Feb 03, 2016 39.62 39.71 39.51 39.52 10,457 -0.04(-0.11%)
Feb 02, 2016 39.55 39.62 39.55 39.56 20,619 +0.08(+0.21%)
Feb 01, 2016 39.54 39.54 39.33 39.48 102,378 -0.03(-0.07%)
Jan 29, 2016 39.42 39.54 39.39 39.51 31,312 +0.11(+0.28%)
Jan 28, 2016 39.33 39.48 39.31 39.40 25,890 +0.05(+0.13%)
Jan 27, 2016 39.35 39.42 39.35 39.35 7,761 -0.09(-0.22%)
Jan 26, 2016 39.38 39.48 39.32 39.44 3,082 +0.27(+0.70%)
Jan 25, 2016 39.42 39.42 39.16 39.16 31,987 -0.08(-0.19%)
Jan 22, 2016 39.25 39.37 39.14 39.24 25,121 +0.09(+0.23%)
Jan 21, 2016 39.23 39.31 39.10 39.15 7,723 -0.16(-0.41%)
Jan 20, 2016 39.34 39.56 39.17 39.31 18,986 +0.01(+0.02%)
Jan 19, 2016 39.28 39.38 39.18 39.30 9,640 -0.06(-0.16%)
Jan 15, 2016 39.44 39.37 39.37 39.37 88,005 -0.00(-0.01%)
Jan 14, 2016 39.43 39.43 39.28 39.37 13,109 -0.06(-0.16%)
Jan 13, 2016 39.41 39.46 39.38 39.43 15,813 +0.06(+0.14%)
Jan 12, 2016 39.39 39.49 39.31 39.38 10,118 +0.10(+0.25%)
Jan 11, 2016 39.50 39.50 39.11 39.28 20,949 -0.17(-0.42%)
Jan 08, 2016 39.41 39.50 39.40 39.44 25,033 +0.07(+0.17%)
Jan 07, 2016 39.35 39.40 39.32 39.38 7,928 -0.04(-0.10%)
Jan 06, 2016 39.39 39.45 39.33 39.42 9,157 +0.19(+0.49%)
Jan 05, 2016 39.23 39.37 39.22 39.22 47,105 -0.06(-0.15%)
Jan 04, 2016 39.38 39.48 39.27 39.28 100,920 +0.06(+0.16%)
Dec 31, 2015 39.33 39.22 39.22 39.22 36,921 -0.09(-0.22%)
Dec 30, 2015 39.25 39.35 39.14 39.31 25,008 +0.03(+0.07%)
Dec 29, 2015 39.36 39.39 39.27 39.28 25,862 -0.08(-0.21%)
Dec 28, 2015 39.36 39.45 39.29 39.36 45,370 +0.01(+0.02%)
Dec 24, 2015 39.35 39.35 39.35 39.35 67,268 +0.13(+0.34%)
Dec 23, 2015 39.20 39.28 39.18 39.22 12,370 -0.01(-0.02%)
Dec 22, 2015 39.31 39.38 39.21 39.23 34,118 -0.11(-0.27%)
Dec 21, 2015 39.44 39.48 39.30 39.34 32,609 -0.19(-0.48%)
Dec 18, 2015 39.47 39.53 39.36 39.53 12,840 +0.14(+0.37%)
Dec 17, 2015 39.41 39.41 39.34 39.38 10,124 +0.04(+0.11%)
Dec 16, 2015 39.34 39.40 39.24 39.34 53,745 +0.03(+0.07%)
Dec 15, 2015 39.31 39.37 39.12 39.31 47,488 -0.12(-0.31%)
Dec 14, 2015 39.44 39.55 39.32 39.44 28,443 -0.12(-0.29%)
Dec 11, 2015 39.57 39.59 39.50 39.55 23,596 +0.01(+0.01%)
Dec 10, 2015 39.57 39.57 39.39 39.55 63,055 +0.02(+0.05%)
Dec 09, 2015 39.48 39.53 39.48 39.53 14,187 +0.00(+0.00%)
Dec 08, 2015 39.58 39.60 39.51 39.53 41,101 -0.02(-0.05%)
Dec 07, 2015 39.50 39.82 39.50 39.55 162,162 +0.09(+0.23%)
Dec 04, 2015 39.46 39.49 39.34 39.46 42,362 +0.04(+0.10%)
Dec 03, 2015 39.53 39.54 39.38 39.42 18,164 -0.26(-0.67%)
Dec 02, 2015 39.64 39.68 39.64 39.68 20,647 +0.04(+0.09%)
Dec 01, 2015 39.47 39.86 39.47 39.64 44,992 +0.12(+0.30%)
Nov 30, 2015 39.51 39.67 39.46 39.53 32,257 +0.00(+0.01%)
Nov 27, 2015 39.54 39.59 39.51 39.52 24,660 +0.02(+0.05%)
Nov 25, 2015 39.50 39.50 39.50 39.50 98,357 -0.05(-0.13%)
Nov 24, 2015 39.48 39.55 39.44 39.55 66,964 +0.11(+0.28%)
Nov 23, 2015 39.45 39.50 39.39 39.44 21,433 -0.02(-0.05%)
Nov 20, 2015 39.51 39.53 39.45 39.46 16,637 -0.00(-0.01%)
Nov 19, 2015 39.52 39.52 39.46 39.47 169,555 +0.00(+0.01%)
Nov 18, 2015 39.50 39.50 39.44 39.46 23,119 -0.01(-0.01%)
Nov 17, 2015 39.42 39.51 39.40 39.47 18,211 -0.02(-0.04%)
Nov 16, 2015 39.50 39.52 39.46 39.49 14,576 +0.01(+0.03%)
Nov 13, 2015 39.46 39.81 39.42 39.48 12,221 +0.04(+0.09%)
Nov 12, 2015 39.35 39.63 39.33 39.44 25,045 +0.09(+0.24%)
Nov 11, 2015 39.35 39.35 39.33 39.35 20,508 +0.03(+0.07%)
Nov 10, 2015 39.32 39.36 39.32 39.32 6,045 +0.05(+0.12%)
Nov 09, 2015 39.27 39.49 39.21 39.27 24,313 -0.08(-0.20%)
Nov 06, 2015 39.37 39.46 39.29 39.35 13,128 -0.17(-0.44%)
Nov 05, 2015 39.55 39.72 39.47 39.52 15,590 -0.02(-0.04%)
Nov 04, 2015 39.57 39.76 39.52 39.54 23,106 -0.02(-0.06%)
Nov 03, 2015 39.59 39.59 39.53 39.56 12,173 -0.04(-0.11%)
Nov 02, 2015 39.61 39.79 39.52 39.61 8,727 +0.05(+0.14%)
Oct 30, 2015 39.60 39.90 39.39 39.55 59,097 -0.02(-0.05%)
Oct 29, 2015 39.60 39.62 39.52 39.57 17,192 -0.16(-0.40%)
Oct 28, 2015 39.80 39.80 39.68 39.73 7,757 -0.08(-0.21%)
Oct 27, 2015 39.82 39.92 39.81 39.81 14,880 +0.05(+0.12%)
Oct 26, 2015 39.71 39.78 39.71 39.76 2,754 +0.02(+0.05%)
Oct 23, 2015 39.76 39.93 39.70 39.75 13,966 +0.01(+0.03%)
Oct 22, 2015 39.77 39.79 39.73 39.73 40,960 -0.04(-0.10%)
Oct 21, 2015 39.74 39.77 39.67 39.77 8,379 +0.08(+0.21%)
Oct 20, 2015 39.60 39.69 39.59 39.69 6,079 -0.05(-0.12%)
Oct 19, 2015 39.75 39.90 39.67 39.74 7,341 +0.04(+0.10%)
Oct 16, 2015 39.77 39.78 39.70 39.70 4,795 -0.04(-0.10%)
Oct 15, 2015 39.76 39.77 39.66 39.74 7,691 -0.02(-0.06%)
Oct 14, 2015 39.75 39.90 39.74 39.76 20,485 +0.09(+0.24%)
Oct 13, 2015 39.68 39.68 39.64 39.67 5,394 -0.03(-0.07%)
Oct 12, 2015 39.66 39.71 39.63 39.69 7,117 +0.12(+0.29%)
Oct 09, 2015 39.58 39.67 39.58 39.58 4,051 -0.05(-0.12%)
Oct 08, 2015 39.63 39.63 39.63 39.63 2,558 +0.03(+0.07%)
Oct 07, 2015 39.54 39.62 39.54 39.60 8,780 +0.01(+0.03%)
Oct 06, 2015 40.43 40.47 39.44 39.58 15,761 +0.02(+0.06%)
Oct 05, 2015 39.56 39.68 39.54 39.56 24,310 -0.09(-0.23%)
Oct 02, 2015 39.57 39.68 39.57 39.65 12,311 +0.13(+0.34%)
Oct 01, 2015 39.57 39.57 39.40 39.52 28,031 +0.08(+0.20%)
Sep 30, 2015 39.36 39.44 39.36 39.44 3,464 -0.18(-0.45%)
Sep 29, 2015 39.48 39.62 39.36 39.62 5,599 +0.25(+0.64%)
Sep 28, 2015 39.46 39.50 39.32 39.36 9,453 -0.04(-0.10%)
Sep 25, 2015 39.42 39.44 39.40 39.40 6,095 -0.14(-0.36%)
Sep 24, 2015 39.60 39.60 39.39 39.54 34,171 +0.03(+0.08%)
Sep 23, 2015 39.51 39.52 39.51 39.51 2,653 +0.08(+0.21%)
Sep 22, 2015 39.55 39.56 39.41 39.43 23,889 -0.12(-0.31%)
Sep 21, 2015 39.58 39.58 39.51 39.55 7,699 -0.14(-0.35%)
Sep 18, 2015 39.63 39.70 39.56 39.69 13,220 +0.05(+0.14%)
Sep 17, 2015 39.38 39.64 39.36 39.64 17,689 +0.30(+0.77%)
Sep 16, 2015 39.34 39.46 39.33 39.34 16,141 -0.03(-0.07%)
Sep 15, 2015 39.49 39.49 39.35 39.36 14,674 -0.17(-0.44%)
Sep 14, 2015 39.48 39.55 39.48 39.54 10,953 +0.04(+0.10%)
Sep 11, 2015 39.52 39.56 39.47 39.50 10,167 +0.05(+0.12%)
Sep 10, 2015 39.47 39.47 39.43 39.45 14,806 -0.09(-0.22%)
Sep 09, 2015 39.40 39.60 39.40 39.54 26,525 +0.06(+0.15%)
Sep 08, 2015 39.51 39.58 39.46 39.48 24,344 -0.15(-0.38%)
Sep 04, 2015 39.53 39.63 39.63 39.63 4,575 +0.13(+0.33%)
Sep 03, 2015 39.50 39.57 39.47 39.50 28,861 +0.05(+0.11%)
Sep 02, 2015 39.40 39.45 39.38 39.45 6,667 +0.07(+0.17%)
Sep 01, 2015 39.41 39.50 39.34 39.38 10,132 -0.04(-0.11%)
Aug 31, 2015 39.53 39.53 39.38 39.43 6,454 -0.04(-0.10%)
Aug 28, 2015 39.54 39.54 39.41 39.47 18,574 +0.00(+0.01%)
Aug 27, 2015 39.48 39.92 39.39 39.46 19,806 +0.03(+0.07%)
Aug 26, 2015 39.38 39.62 39.31 39.44 69,843 +0.04(+0.10%)
Aug 25, 2015 39.54 39.54 39.32 39.40 3,630 +0.07(+0.18%)
Aug 24, 2015 39.49 39.75 39.02 39.33 36,654 -0.14(-0.35%)
Aug 21, 2015 39.61 39.70 39.44 39.46 44,290 -0.20(-0.52%)
Aug 20, 2015 39.57 39.67 39.57 39.67 55,943 +0.07(+0.17%)
Aug 19, 2015 39.49 39.60 39.34 39.60 10,874 +0.12(+0.30%)
Aug 18, 2015 39.44 39.55 39.44 39.48 21,150 +0.00(+0.00%)
Aug 17, 2015 39.49 39.58 39.47 39.48 15,949 +0.05(+0.13%)
Aug 14, 2015 39.34 39.50 39.31 39.43 7,737 -0.13(-0.32%)
Aug 13, 2015 39.39 39.59 39.34 39.56 95,722 +0.13(+0.33%)
Aug 12, 2015 39.58 39.58 39.43 39.43 7,852 -0.06(-0.16%)
Aug 11, 2015 39.43 39.49 39.37 39.49 2,938 +0.18(+0.46%)
Aug 10, 2015 39.25 39.31 39.25 39.31 9,929 -0.03(-0.07%)
Aug 07, 2015 39.41 39.43 39.20 39.34 8,549 -0.14(-0.36%)
Aug 06, 2015 39.53 39.54 39.41 39.48 16,295 +0.05(+0.13%)
Aug 05, 2015 39.28 39.49 39.28 39.43 6,721 -0.09(-0.24%)
Aug 04, 2015 39.52 39.52 39.44 39.52 11,159 -0.08(-0.19%)
Aug 03, 2015 39.60 39.60 39.59 39.60 2,263 +0.21(+0.54%)
Jul 30, 2015 39.43 39.44 39.33 39.38 318 -0.06(-0.15%)
Jul 29, 2015 39.40 39.44 39.18 39.44 33,083 +0.04(+0.10%)
Jul 28, 2015 39.46 39.47 39.40 39.40 3,892 -0.11(-0.28%)
Jul 27, 2015 39.51 39.52 39.51 39.51 2,096 +0.05(+0.14%)
Jul 24, 2015 39.46 39.46 39.33 39.46 6,279 -0.00(-0.01%)
Jul 23, 2015 39.38 39.46 39.38 39.46 4,346 +0.08(+0.20%)
Jul 22, 2015 39.43 39.43 39.23 39.38 6,616 -0.00(-0.01%)
Jul 21, 2015 39.22 39.39 39.20 39.39 6,807 +0.03(+0.08%)
Jul 20, 2015 39.23 39.36 39.23 39.36 2,004 +0.13(+0.33%)
Jul 17, 2015 39.26 39.26 39.15 39.23 5,652 -0.02(-0.05%)
Jul 16, 2015 39.27 39.38 39.24 39.25 27,366 -0.14(-0.36%)
Jul 15, 2015 39.33 39.39 39.31 39.39 8,379 +0.08(+0.20%)
Jul 14, 2015 39.26 39.31 39.25 39.31 34,991 +0.08(+0.21%)
Jul 13, 2015 39.11 39.27 39.11 39.23 9,881 -0.02(-0.05%)
Jul 10, 2015 39.20 39.35 39.20 39.25 11,422 -0.15(-0.39%)
Jul 09, 2015 39.39 39.40 39.38 39.40 10,743 -0.16(-0.41%)
Jul 08, 2015 39.45 39.58 39.45 39.56 2,887 +0.08(+0.21%)
Jul 07, 2015 39.39 39.50 39.39 39.48 5,767 +0.27(+0.69%)
Jul 06, 2015 39.16 39.39 39.03 39.21 17,092 +0.11(+0.29%)
Jul 02, 2015 39.38 39.09 39.09 39.09 189,774 -0.06(-0.15%)
Jul 01, 2015 39.18 39.51 39.14 39.15 138,594 -0.25(-0.65%)
Jun 30, 2015 39.41 39.41 39.35 39.41 2,466 +0.05(+0.13%)
Jun 29, 2015 39.13 39.46 39.13 39.36 13,312 +0.14(+0.37%)
Jun 26, 2015 39.21 39.21 39.21 39.21 6,769 -0.06(-0.16%)
Jun 25, 2015 39.27 39.29 39.24 39.27 28,555 -0.04(-0.10%)
Jun 24, 2015 39.31 39.31 39.25 39.31 8,981 +0.08(+0.20%)
Jun 23, 2015 39.37 39.37 39.21 39.24 40,130 -0.14(-0.37%)
Jun 22, 2015 39.46 39.49 39.38 39.38 8,297 -0.20(-0.51%)
Jun 19, 2015 39.58 39.59 39.46 39.58 16,513 +0.15(+0.37%)
Jun 18, 2015 39.40 39.51 39.29 39.44 11,330 +0.11(+0.29%)
Jun 17, 2015 39.36 39.50 39.21 39.33 4,305 +0.02(+0.05%)
Jun 16, 2015 39.38 39.40 39.31 39.31 4,104 +0.07(+0.18%)
Jun 15, 2015 39.45 39.45 39.24 39.24 9,644 -0.11(-0.29%)
Jun 12, 2015 39.37 39.42 39.34 39.35 3,537 -0.05(-0.13%)
Jun 11, 2015 39.15 39.40 39.15 39.40 4,818 +0.25(+0.64%)
Jun 10, 2015 39.21 39.21 39.15 39.15 3,285 -0.16(-0.42%)
Jun 09, 2015 39.36 39.36 39.22 39.31 17,962 -0.09(-0.24%)
Jun 08, 2015 39.29 39.44 39.29 39.41 4,425 +0.01(+0.02%)
Jun 05, 2015 39.46 39.46 39.31 39.40 23,645 -0.08(-0.20%)
Jun 04, 2015 39.49 39.50 39.46 39.48 9,572 -0.03(-0.08%)
Jun 03, 2015 39.50 39.51 39.50 39.51 1,757 -0.07(-0.17%)
Jun 02, 2015 39.65 39.65 39.58 39.58 7,659 -0.13(-0.34%)
Jun 01, 2015 39.80 39.80 39.69 39.71 3,315 -0.19(-0.47%)
May 29, 2015 39.84 39.90 39.78 39.90 12,312 +0.09(+0.24%)
May 28, 2015 39.79 39.90 39.79 39.80 12,450 -0.03(-0.07%)
May 27, 2015 39.76 39.83 39.76 39.83 15,225 +0.02(+0.05%)
May 26, 2015 39.71 39.84 39.71 39.81 32,351 +0.11(+0.29%)
May 22, 2015 39.71 39.70 39.70 39.70 31,118 -0.04(-0.10%)
May 21, 2015 39.69 39.74 39.69 39.74 12,067 +0.20(+0.52%)
May 20, 2015 39.60 39.64 39.53 39.53 16,125 -0.05(-0.12%)
May 19, 2015 39.58 39.66 39.58 39.58 13,358 -0.05(-0.13%)
May 18, 2015 39.77 39.80 39.63 39.63 37,620 -0.21(-0.53%)
May 15, 2015 39.72 39.85 39.72 39.84 7,999 +0.13(+0.34%)
May 14, 2015 39.63 39.71 39.59 39.71 9,583 +0.09(+0.23%)
May 13, 2015 39.69 39.71 39.60 39.62 21,204 -0.04(-0.09%)
May 12, 2015 39.62 39.68 39.62 39.66 5,637 -0.02(-0.04%)
May 11, 2015 39.77 39.77 39.67 39.67 16,658 -0.21(-0.52%)
May 08, 2015 39.84 39.93 39.83 39.88 6,109 +0.15(+0.38%)
May 07, 2015 39.68 39.73 39.64 39.73 36,008 +0.09(+0.23%)
May 06, 2015 39.72 39.73 39.60 39.64 18,087 -0.10(-0.26%)
May 05, 2015 39.75 39.76 39.69 39.74 9,277 -0.07(-0.17%)
May 04, 2015 39.79 39.86 39.79 39.80 12,835 -0.04(-0.10%)
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.