Skip to main content

Short Treasury Bond Ishares ETF (NQ: SHV )

110.09 +0.05 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 106.31 106.33 106.31 106.32 2,794,388 +0.06(+0.05%)
Aug 30, 2023 106.26 106.27 106.25 106.26 1,892,322 +0.01(+0.01%)
Aug 29, 2023 106.25 106.25 106.23 106.25 2,139,096 +0.03(+0.03%)
Aug 28, 2023 106.23 106.23 106.23 106.23 1,246,863 +0.01(+0.01%)
Aug 25, 2023 106.23 106.23 106.21 106.22 1,859,505 +0.00(+0.00%)
Aug 24, 2023 106.20 106.22 106.20 106.22 1,875,091 +0.05(+0.05%)
Aug 23, 2023 106.16 106.17 106.16 106.17 3,272,571 +0.02(+0.02%)
Aug 22, 2023 106.15 106.15 106.14 106.15 1,427,218 +0.02(+0.02%)
Aug 21, 2023 106.14 106.14 106.13 106.13 2,184,933 +0.01(+0.01%)
Aug 18, 2023 106.13 106.13 106.11 106.12 1,994,892 +0.01(+0.01%)
Aug 17, 2023 106.11 106.11 106.10 106.11 2,625,548 +0.05(+0.05%)
Aug 16, 2023 106.05 106.06 106.05 106.06 2,443,879 +0.01(+0.01%)
Aug 15, 2023 106.05 106.05 106.03 106.05 1,963,516 +0.02(+0.02%)
Aug 14, 2023 106.02 106.03 106.02 106.03 1,604,200 +0.02(+0.02%)
Aug 11, 2023 106.01 106.01 106.00 106.01 1,416,370 +0.01(+0.01%)
Aug 10, 2023 106.00 106.00 106.00 106.00 1,689,262 +0.05(+0.05%)
Aug 09, 2023 105.97 105.97 105.95 105.95 2,623,905 +0.01(+0.01%)
Aug 08, 2023 105.95 105.95 105.93 105.94 1,705,899 +0.02(+0.02%)
Aug 07, 2023 105.93 105.93 105.92 105.92 1,792,044 +0.00(+0.00%)
Aug 04, 2023 105.92 105.92 105.91 105.92 2,544,332 +0.03(+0.03%)
Aug 03, 2023 105.89 105.90 105.88 105.89 3,118,269 +0.04(+0.04%)
Aug 02, 2023 105.84 105.85 105.83 105.85 2,903,072 +0.02(+0.01%)
Aug 01, 2023 105.83 105.83 105.82 105.83 3,158,165 +0.02(+0.02%)
Jul 31, 2023 105.81 105.81 105.81 105.81 2,467,492 +0.02(+0.02%)
Jul 28, 2023 105.80 105.80 105.79 105.80 1,642,275 +0.03(+0.03%)
Jul 27, 2023 105.79 105.79 105.77 105.77 2,262,032 +0.04(+0.04%)
Jul 26, 2023 105.73 105.74 105.72 105.73 1,481,413 +0.02(+0.02%)
Jul 25, 2023 105.71 105.72 105.71 105.71 1,648,746 +0.01(+0.01%)
Jul 24, 2023 105.71 105.71 105.70 105.70 2,243,183 +0.01(+0.01%)
Jul 21, 2023 105.69 105.70 105.69 105.69 1,982,007 +0.01(+0.01%)
Jul 20, 2023 105.67 105.68 105.67 105.68 2,028,050 +0.05(+0.04%)
Jul 19, 2023 105.64 105.64 105.63 105.63 2,653,766 +0.02(+0.02%)
Jul 18, 2023 105.62 105.63 105.61 105.61 4,707,111 +0.01(+0.01%)
Jul 17, 2023 105.61 105.61 105.60 105.60 2,145,470 +0.01(+0.01%)
Jul 14, 2023 105.59 105.60 105.58 105.59 6,099,385 +0.01(+0.01%)
Jul 13, 2023 105.58 105.59 105.58 105.58 2,358,620 +0.06(+0.05%)
Jul 12, 2023 105.53 105.54 105.53 105.53 3,894,488 +0.03(+0.03%)
Jul 11, 2023 105.51 105.52 105.50 105.50 2,389,618 +0.00(+0.00%)
Jul 10, 2023 105.50 105.51 105.49 105.50 4,777,048 +0.02(+0.02%)
Jul 07, 2023 105.50 105.50 105.48 105.48 2,649,008 +0.00(+0.00%)
Jul 06, 2023 105.46 105.48 105.46 105.48 2,111,539 +0.06(+0.05%)
Jul 05, 2023 105.42 105.43 105.42 105.42 4,184,594 +0.02(+0.02%)
Jul 03, 2023 105.40 105.41 105.40 105.40 4,170,561 -0.01(-0.01%)
Jun 30, 2023 105.39 105.41 105.39 105.41 4,812,849 +0.06(+0.05%)
Jun 29, 2023 105.36 105.37 105.35 105.35 3,124,129 +0.02(+0.02%)
Jun 28, 2023 105.33 105.34 105.33 105.33 4,777,535 +0.01(+0.01%)
Jun 27, 2023 105.31 105.33 105.31 105.33 2,324,769 +0.02(+0.02%)
Jun 26, 2023 105.31 105.31 105.31 105.31 2,639,319 +0.02(+0.02%)
Jun 23, 2023 105.29 105.31 105.29 105.29 2,437,459 +0.01(+0.01%)
Jun 22, 2023 105.29 105.29 105.28 105.28 2,309,136 +0.04(+0.04%)
Jun 21, 2023 105.24 105.25 105.24 105.24 2,249,687 +0.01(+0.01%)
Jun 20, 2023 105.25 105.25 105.23 105.23 2,099,344 +0.00(+0.00%)
Jun 16, 2023 105.23 105.23 105.22 105.23 3,663,343 +0.01(+0.01%)
Jun 15, 2023 105.21 105.22 105.20 105.22 3,819,366 +0.08(+0.07%)
Jun 14, 2023 105.15 105.15 105.14 105.14 1,917,468 +0.01(+0.01%)
Jun 13, 2023 105.12 105.14 105.11 105.13 2,673,777 +0.02(+0.02%)
Jun 12, 2023 105.11 105.11 105.10 105.11 2,398,490 +0.02(+0.02%)
Jun 09, 2023 105.10 105.11 105.09 105.10 3,762,303 +0.00(+0.00%)
Jun 08, 2023 105.09 105.10 105.08 105.10 2,718,306 +0.07(+0.06%)
Jun 07, 2023 105.05 105.05 105.03 105.03 1,663,526 +0.02(+0.02%)
Jun 06, 2023 105.02 105.03 105.01 105.01 2,176,258 +0.02(+0.02%)
Jun 05, 2023 104.99 105.00 104.98 104.99 2,363,627 +0.00(+0.00%)
Jun 02, 2023 104.97 104.99 104.96 104.99 3,912,982 +0.01(+0.01%)
Jun 01, 2023 104.98 104.98 104.96 104.98 3,871,160 +0.07(+0.06%)
May 31, 2023 104.91 104.93 104.91 104.91 2,495,222 +0.02(+0.02%)
May 30, 2023 104.90 104.91 104.88 104.89 3,143,689 +0.01(+0.01%)
May 26, 2023 104.88 104.89 104.88 104.88 1,585,670 +0.02(+0.02%)
May 25, 2023 104.88 104.88 104.86 104.86 2,249,245 +0.05(+0.04%)
May 24, 2023 104.83 104.84 104.82 104.82 3,016,715 +0.00(+0.00%)
May 23, 2023 104.80 104.83 104.80 104.82 5,548,118 +0.02(+0.02%)
May 22, 2023 104.80 104.81 104.79 104.80 2,091,249 +0.00(+0.00%)
May 19, 2023 104.80 104.81 104.79 104.80 2,118,900 +0.00(+0.00%)
May 18, 2023 104.80 104.81 104.79 104.80 1,778,074 +0.03(+0.03%)
May 17, 2023 104.77 104.78 104.76 104.77 2,771,787 +0.02(+0.02%)
May 16, 2023 104.76 104.77 104.75 104.75 3,947,854 +0.00(+0.00%)
May 15, 2023 104.75 104.77 104.75 104.75 3,310,729 +0.01(+0.01%)
May 12, 2023 104.76 104.76 104.74 104.74 15,551,384 +0.00(+0.00%)
May 11, 2023 104.75 104.76 104.74 104.74 18,120,200 +0.04(+0.04%)
May 10, 2023 104.69 104.70 104.69 104.70 1,885,899 +0.04(+0.04%)
May 09, 2023 104.69 104.69 104.67 104.67 1,568,791 +0.00(+0.00%)
May 08, 2023 104.66 104.67 104.66 104.67 2,008,428 +0.01(+0.01%)
May 05, 2023 104.66 104.67 104.65 104.66 2,414,430 -0.01(-0.01%)
May 04, 2023 104.65 104.67 104.65 104.67 3,391,863 +0.06(+0.05%)
May 03, 2023 104.62 104.62 104.60 104.61 2,380,776 +0.02(+0.02%)
May 02, 2023 104.58 104.60 104.57 104.59 2,022,006 +0.03(+0.03%)
May 01, 2023 104.59 104.59 104.56 104.56 2,154,598 -0.01(-0.01%)
Apr 28, 2023 104.56 104.57 104.55 104.57 2,201,178 +0.01(+0.01%)
Apr 27, 2023 104.56 104.56 104.55 104.56 2,293,280 +0.02(+0.02%)
Apr 26, 2023 104.54 104.55 104.53 104.55 2,057,945 +0.01(+0.01%)
Apr 25, 2023 104.53 104.53 104.52 104.53 2,001,617 +0.03(+0.03%)
Apr 24, 2023 104.51 104.52 104.50 104.51 2,292,873 +0.01(+0.01%)
Apr 21, 2023 104.50 104.51 104.49 104.50 1,826,409 +0.01(+0.01%)
Apr 20, 2023 104.47 104.49 104.47 104.49 1,375,434 +0.06(+0.05%)
Apr 19, 2023 104.42 104.43 104.41 104.43 1,702,459 +0.01(+0.01%)
Apr 18, 2023 104.41 104.43 104.40 104.42 1,921,874 +0.02(+0.02%)
Apr 17, 2023 104.40 104.40 104.39 104.40 2,054,467 +0.01(+0.01%)
Apr 14, 2023 104.41 104.41 104.39 104.39 1,547,050 -0.02(-0.02%)
Apr 13, 2023 104.41 104.42 104.40 104.41 2,426,108 +0.06(+0.05%)
Apr 12, 2023 104.37 104.37 104.36 104.36 1,992,057 +0.01(+0.01%)
Apr 11, 2023 104.35 104.35 104.34 104.35 2,852,315 +0.02(+0.02%)
Apr 10, 2023 104.34 104.34 104.32 104.33 3,514,049 -0.01(-0.01%)
Apr 06, 2023 104.36 104.36 104.34 104.34 2,334,444 +0.00(+0.00%)
Apr 05, 2023 104.35 104.36 104.34 104.34 4,483,555 +0.06(+0.05%)
Apr 04, 2023 104.26 104.31 104.26 104.28 2,866,755 +0.04(+0.04%)
Apr 03, 2023 104.25 104.26 104.23 104.24 4,357,058 -0.01(-0.01%)
Mar 31, 2023 104.24 104.25 104.23 104.25 2,756,730 +0.01(+0.01%)
Mar 30, 2023 104.24 104.25 104.23 104.24 2,958,751 +0.02(+0.02%)
Mar 29, 2023 104.22 104.22 104.20 104.22 2,110,083 +0.01(+0.01%)
Mar 28, 2023 104.21 104.22 104.20 104.21 5,106,556 +0.00(+0.00%)
Mar 27, 2023 104.20 104.20 104.19 104.20 4,201,575 +0.00(+0.00%)
Mar 24, 2023 104.23 104.24 104.20 104.20 3,323,261 +0.01(+0.01%)
Mar 23, 2023 104.17 104.19 104.16 104.19 2,418,642 +0.07(+0.06%)
Mar 22, 2023 104.10 104.13 104.09 104.13 1,916,788 +0.04(+0.04%)
Mar 21, 2023 104.10 104.10 104.08 104.09 3,706,788 -0.03(-0.03%)
Mar 20, 2023 104.13 104.14 104.10 104.12 3,770,221 -0.02(-0.02%)
Mar 17, 2023 104.07 104.14 104.07 104.14 2,656,432 +0.08(+0.07%)
Mar 16, 2023 104.11 104.11 104.05 104.06 4,347,563 -0.01(-0.01%)
Mar 15, 2023 104.08 104.09 104.05 104.07 5,501,046 +0.10(+0.10%)
Mar 14, 2023 103.98 103.99 103.96 103.97 23,434,556 -0.06(-0.05%)
Mar 13, 2023 104.00 104.03 103.98 104.02 7,007,242 +0.12(+0.12%)
Mar 10, 2023 103.87 103.90 103.87 103.90 4,015,833 +0.05(+0.05%)
Mar 09, 2023 103.83 103.85 103.83 103.85 2,704,794 +0.06(+0.05%)
Mar 08, 2023 103.81 103.81 103.79 103.80 2,647,576 +0.01(+0.01%)
Mar 07, 2023 103.81 103.83 103.78 103.79 3,222,848 -0.02(-0.02%)
Mar 06, 2023 103.81 103.81 103.80 103.81 2,005,600 +0.01(+0.01%)
Mar 03, 2023 103.80 103.80 103.78 103.80 2,415,847 +0.01(+0.01%)
Mar 02, 2023 103.78 103.79 103.76 103.79 3,864,799 +0.05(+0.05%)
Mar 01, 2023 103.75 103.75 103.73 103.74 4,488,075 +0.02(+0.02%)
Feb 28, 2023 103.73 103.73 103.72 103.72 2,417,429 +0.00(+0.00%)
Feb 27, 2023 103.71 103.72 103.70 103.72 4,450,397 +0.02(+0.02%)
Feb 24, 2023 103.69 103.70 103.68 103.70 3,760,390 +0.01(+0.01%)
Feb 23, 2023 103.67 103.69 103.67 103.69 3,488,258 +0.04(+0.04%)
Feb 22, 2023 103.64 103.66 103.64 103.66 13,493,468 +0.03(+0.03%)
Feb 21, 2023 103.63 103.64 103.62 103.63 16,873,310 +0.00(+0.00%)
Feb 17, 2023 103.63 103.63 103.61 103.63 3,518,934 +0.01(+0.01%)
Feb 16, 2023 103.62 103.63 103.61 103.62 8,674,219 +0.05(+0.05%)
Feb 15, 2023 103.55 103.57 103.55 103.57 5,639,712 +0.01(+0.01%)
Feb 14, 2023 103.55 103.56 103.54 103.56 8,884,477 +0.00(+0.00%)
Feb 13, 2023 103.55 103.56 103.54 103.56 5,246,823 +0.03(+0.03%)
Feb 10, 2023 103.54 103.55 103.53 103.53 3,825,050 +0.00(+0.00%)
Feb 09, 2023 103.53 103.54 103.52 103.53 2,768,361 +0.04(+0.04%)
Feb 08, 2023 103.50 103.50 103.50 103.50 1,516,225 +0.02(+0.02%)
Feb 07, 2023 103.49 103.50 103.48 103.48 4,587,159 +0.01(+0.01%)
Feb 06, 2023 103.47 103.49 103.47 103.47 1,525,815 +0.00(+0.00%)
Feb 03, 2023 103.48 103.49 103.47 103.47 3,931,126 -0.02(-0.02%)
Feb 02, 2023 103.49 103.50 103.48 103.49 4,517,762 +0.04(+0.04%)
Feb 01, 2023 103.44 103.46 103.43 103.45 4,057,832 +0.03(+0.03%)
Jan 31, 2023 103.42 103.43 103.42 103.42 2,474,197 +0.01(+0.01%)
Jan 30, 2023 103.41 103.41 103.40 103.41 1,638,891 +0.01(+0.01%)
Jan 27, 2023 103.39 103.40 103.39 103.40 2,867,948 +0.01(+0.01%)
Jan 26, 2023 103.39 103.39 103.38 103.39 2,776,687 +0.03(+0.03%)
Jan 25, 2023 103.35 103.36 103.35 103.36 2,499,942 +0.04(+0.04%)
Jan 24, 2023 103.34 103.34 103.33 103.33 1,596,169 +0.01(+0.01%)
Jan 23, 2023 103.32 103.33 103.31 103.32 3,223,682 +0.00(+0.00%)
Jan 20, 2023 103.30 103.32 103.30 103.32 2,830,646 +0.02(+0.02%)
Jan 19, 2023 103.31 103.31 103.30 103.30 1,889,171 +0.03(+0.03%)
Jan 18, 2023 103.26 103.28 103.26 103.27 1,685,138 +0.01(+0.01%)
Jan 17, 2023 103.24 103.26 103.24 103.26 3,464,896 +0.03(+0.03%)
Jan 13, 2023 103.24 103.24 103.23 103.23 1,635,379 +0.00(+0.00%)
Jan 12, 2023 103.22 103.23 103.22 103.23 2,820,835 +0.06(+0.05%)
Jan 11, 2023 103.16 103.18 103.16 103.18 3,072,398 +0.03(+0.03%)
Jan 10, 2023 103.16 103.16 103.14 103.15 5,054,936 -0.01(-0.01%)
Jan 09, 2023 103.16 103.16 103.14 103.16 2,437,962 +0.01(+0.01%)
Jan 06, 2023 103.13 103.15 103.13 103.15 2,852,530 +0.02(+0.02%)
Jan 05, 2023 103.12 103.13 103.12 103.13 2,068,394 +0.02(+0.02%)
Jan 04, 2023 103.11 103.11 103.10 103.11 2,625,377 +0.01(+0.01%)
Jan 03, 2023 103.09 103.10 103.08 103.10 7,303,844 +0.02(+0.02%)
Dec 30, 2022 103.09 103.09 103.07 103.08 4,321,666 -0.00(-0.00%)
Dec 29, 2022 103.08 103.09 103.08 103.09 6,992,385 +0.05(+0.05%)
Dec 28, 2022 103.04 103.05 103.04 103.04 1,865,732 +0.02(+0.02%)
Dec 27, 2022 103.04 103.04 103.02 103.02 3,697,057 +0.00(+0.00%)
Dec 23, 2022 103.03 103.03 103.02 103.02 1,440,582 -0.01(-0.01%)
Dec 22, 2022 103.01 103.03 103.01 103.03 2,952,290 +0.05(+0.05%)
Dec 21, 2022 102.97 102.98 102.96 102.98 2,800,241 +0.02(+0.02%)
Dec 20, 2022 102.95 102.96 102.94 102.96 7,609,404 +0.02(+0.02%)
Dec 19, 2022 102.93 102.94 102.93 102.94 3,044,130 +0.01(+0.01%)
Dec 16, 2022 102.92 102.93 102.92 102.93 6,145,103 +0.02(+0.02%)
Dec 15, 2022 102.92 102.92 102.91 102.92 3,453,629 +0.05(+0.05%)
Dec 14, 2022 102.87 102.89 102.86 102.86 2,819,742 -0.01(-0.01%)
Dec 13, 2022 102.87 102.87 102.86 102.87 2,774,953 +0.04(+0.04%)
Dec 12, 2022 102.85 102.85 102.84 102.84 1,168,793 +0.00(+0.00%)
Dec 09, 2022 102.84 102.85 102.83 102.84 2,085,127 +0.00(+0.00%)
Dec 08, 2022 102.82 102.84 102.82 102.84 2,329,478 +0.04(+0.04%)
Dec 07, 2022 102.78 102.80 102.78 102.80 2,554,075 +0.04(+0.04%)
Dec 06, 2022 102.75 102.77 102.75 102.76 2,630,462 +0.02(+0.02%)
Dec 05, 2022 102.74 102.75 102.73 102.74 3,737,745 +0.01(+0.01%)
Dec 02, 2022 102.72 102.75 102.72 102.73 2,425,983 -0.01(-0.01%)
Dec 01, 2022 102.72 102.74 102.72 102.74 5,152,498 +0.06(+0.05%)
Nov 30, 2022 102.67 102.69 102.67 102.69 2,851,669 +0.01(+0.01%)
Nov 29, 2022 102.67 102.68 102.66 102.68 2,142,044 +0.03(+0.03%)
Nov 28, 2022 102.65 102.66 102.64 102.65 2,083,029 +0.01(+0.01%)
Nov 25, 2022 102.63 102.64 102.63 102.64 904,145 +0.01(+0.01%)
Nov 23, 2022 102.62 102.63 102.61 102.63 1,707,088 +0.04(+0.04%)
Nov 22, 2022 102.59 102.60 102.59 102.59 1,900,776 +0.03(+0.03%)
Nov 21, 2022 102.58 102.58 102.56 102.56 2,093,184 +0.00(+0.00%)
Nov 18, 2022 102.56 102.58 102.56 102.56 1,301,420 +0.01(+0.01%)
Nov 17, 2022 102.56 102.58 102.56 102.56 1,857,153 +0.01(+0.01%)
Nov 16, 2022 102.54 102.55 102.53 102.55 3,227,589 +0.01(+0.01%)
Nov 15, 2022 102.53 102.54 102.53 102.54 2,945,074 +0.03(+0.03%)
Nov 14, 2022 102.53 102.53 102.51 102.51 2,714,136 -0.01(-0.01%)
Nov 11, 2022 102.52 102.54 102.52 102.52 4,227,760 -0.01(-0.01%)
Nov 10, 2022 102.53 102.53 102.51 102.53 19,866,312 +0.05(+0.05%)
Nov 09, 2022 102.49 102.50 102.48 102.48 2,529,270 +0.04(+0.04%)
Nov 08, 2022 102.44 102.45 102.44 102.44 4,737,827 +0.01(+0.01%)
Nov 07, 2022 102.44 102.44 102.42 102.44 3,534,749 +0.01(+0.01%)
Nov 04, 2022 102.42 102.44 102.42 102.43 2,533,807 +0.01(+0.01%)
Nov 03, 2022 102.41 102.42 102.40 102.41 3,214,442 +0.04(+0.04%)
Nov 02, 2022 102.38 102.39 102.37 102.37 2,049,064 +0.00(+0.00%)
Nov 01, 2022 102.37 102.39 102.36 102.37 40,337,508 +0.03(+0.03%)
Oct 31, 2022 102.38 102.38 102.34 102.34 3,390,465 -0.02(-0.02%)
Oct 28, 2022 102.38 102.38 102.36 102.36 23,736,440 -0.01(-0.01%)
Oct 27, 2022 102.37 102.38 102.36 102.37 3,216,366 +0.02(+0.02%)
Oct 26, 2022 102.35 102.35 102.34 102.35 3,212,250 +0.01(+0.01%)
Oct 25, 2022 102.33 102.34 102.33 102.34 3,884,410 +0.02(+0.02%)
Oct 24, 2022 102.33 102.33 102.32 102.32 1,945,324 +0.00(+0.00%)
Oct 21, 2022 102.31 102.33 102.31 102.32 4,267,271 +0.02(+0.02%)
Oct 20, 2022 102.31 102.31 102.29 102.30 2,336,949 +0.02(+0.02%)
Oct 19, 2022 102.29 102.29 102.28 102.28 2,774,103 -0.01(-0.01%)
Oct 18, 2022 102.29 102.30 102.28 102.29 3,566,618 +0.02(+0.02%)
Oct 17, 2022 102.29 102.29 102.28 102.28 3,286,718 -0.01(-0.01%)
Oct 14, 2022 102.28 102.29 102.28 102.28 2,092,460 +0.00(+0.00%)
Oct 13, 2022 102.28 102.28 102.27 102.28 3,372,986 +0.00(+0.00%)
Oct 12, 2022 102.28 102.28 102.27 102.28 2,044,748 +0.01(+0.01%)
Oct 11, 2022 102.27 102.28 102.26 102.28 2,912,088 +0.00(+0.00%)
Oct 10, 2022 102.28 102.28 102.27 102.28 1,516,480 +0.01(+0.01%)
Oct 07, 2022 102.27 102.27 102.26 102.27 2,316,056 +0.01(+0.01%)
Oct 06, 2022 102.27 102.27 102.26 102.26 2,789,207 +0.01(+0.01%)
Oct 05, 2022 102.24 102.25 102.23 102.25 3,616,265 +0.01(+0.01%)
Oct 04, 2022 102.23 102.24 102.22 102.24 4,144,251 +0.03(+0.03%)
Oct 03, 2022 102.22 102.23 102.21 102.21 4,511,925 +0.03(+0.03%)
Sep 30, 2022 102.21 102.22 102.18 102.18 3,375,649 -0.04(-0.04%)
Sep 29, 2022 102.21 102.22 102.19 102.22 4,440,964 +0.03(+0.03%)
Sep 28, 2022 102.20 102.20 102.18 102.19 3,381,007 +0.04(+0.04%)
Sep 27, 2022 102.18 102.18 102.15 102.15 5,886,269 -0.01(-0.01%)
Sep 26, 2022 102.16 102.16 102.14 102.16 3,993,310 +0.00(+0.00%)
Sep 23, 2022 102.15 102.16 102.14 102.16 6,304,251 +0.01(+0.01%)
Sep 22, 2022 102.14 102.16 102.14 102.15 3,800,160 +0.02(+0.02%)
Sep 21, 2022 102.14 102.14 102.12 102.13 2,617,242 +0.00(+0.00%)
Sep 20, 2022 102.12 102.13 102.12 102.13 2,746,969 +0.02(+0.02%)
Sep 19, 2022 102.12 102.13 102.12 102.12 2,574,006 -0.01(-0.01%)
Sep 16, 2022 102.12 102.13 102.12 102.13 3,429,506 +0.01(+0.01%)
Sep 15, 2022 102.12 102.12 102.12 102.12 2,180,258 +0.01(+0.01%)
Sep 14, 2022 102.12 102.12 102.11 102.11 1,647,605 +0.00(+0.00%)
Sep 13, 2022 102.12 102.13 102.11 102.11 3,193,625 -0.06(-0.05%)
Sep 12, 2022 102.17 102.17 102.15 102.16 4,011,549 +0.00(+0.00%)
Sep 09, 2022 102.16 102.17 102.14 102.16 4,821,352 +0.00(+0.00%)
Sep 08, 2022 102.17 102.18 102.16 102.16 2,281,753 +0.01(+0.00%)
Sep 07, 2022 102.16 102.16 102.15 102.16 3,462,303 -0.01(-0.00%)
Sep 06, 2022 102.16 102.17 102.14 102.16 17,327,112 +0.01(+0.01%)
Sep 02, 2022 102.16 102.17 102.15 102.15 6,771,263 +0.00(+0.00%)
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.