Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

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 (%)
Jul 29, 2016 75.32 75.37 75.31 75.37 1,177,763 +0.10(+0.13%)
Jul 28, 2016 75.27 75.29 75.25 75.27 1,033,264 -0.01(-0.01%)
Jul 27, 2016 75.22 75.28 75.21 75.28 743,467 +0.05(+0.07%)
Jul 26, 2016 75.24 75.24 75.20 75.22 1,525,011 +0.01(+0.01%)
Jul 25, 2016 75.25 75.26 75.22 75.22 908,691 -0.05(-0.07%)
Jul 22, 2016 75.26 75.29 75.25 75.27 432,789 -0.03(-0.04%)
Jul 21, 2016 75.23 75.29 75.23 75.29 526,427 +0.05(+0.07%)
Jul 20, 2016 75.24 75.26 75.22 75.24 709,657 -0.04(-0.05%)
Jul 19, 2016 75.26 75.28 75.25 75.28 836,189 +0.01(+0.01%)
Jul 18, 2016 75.26 75.28 75.24 75.27 981,413 +0.04(+0.06%)
Jul 15, 2016 75.25 75.25 75.22 75.22 1,732,669 -0.04(-0.05%)
Jul 14, 2016 75.25 75.29 75.24 75.26 722,047 -0.04(-0.06%)
Jul 13, 2016 75.31 75.32 75.29 75.30 946,101 +0.02(+0.02%)
Jul 12, 2016 75.31 75.31 75.26 75.29 6,774,156 -0.03(-0.04%)
Jul 11, 2016 75.35 75.37 75.31 75.31 1,831,177 -0.08(-0.11%)
Jul 08, 2016 75.37 75.40 75.39 75.39 1,309,370 +0.00(+0.00%)
Jul 07, 2016 75.40 75.42 75.37 75.39 1,237,832 -0.04(-0.05%)
Jul 06, 2016 75.44 75.46 75.41 75.43 6,493,920 -0.04(-0.05%)
Jul 05, 2016 75.44 75.47 75.42 75.46 2,233,013 +0.04(+0.05%)
Jul 01, 2016 75.45 75.43 75.43 75.43 4,173,196 +0.03(+0.04%)
Jun 30, 2016 75.37 75.42 75.35 75.40 2,584,507 +0.04(+0.05%)
Jun 29, 2016 75.34 75.37 75.34 75.37 949,126 -0.03(-0.04%)
Jun 28, 2016 75.36 75.39 75.34 75.39 1,800,217 +0.03(+0.04%)
Jun 27, 2016 75.38 75.43 75.37 75.37 1,319,513 +0.07(+0.09%)
Jun 24, 2016 75.37 75.38 75.29 75.29 2,627,221 +0.15(+0.20%)
Jun 23, 2016 75.14 75.16 75.12 75.14 2,605,778 -0.03(-0.04%)
Jun 22, 2016 75.18 75.19 75.15 75.17 1,969,241 +0.03(+0.04%)
Jun 21, 2016 75.18 75.20 75.14 75.14 1,039,966 -0.05(-0.07%)
Jun 20, 2016 75.19 75.21 75.16 75.20 1,922,240 -0.04(-0.06%)
Jun 17, 2016 75.24 75.26 75.22 75.24 1,781,906 +0.01(+0.01%)
Jun 16, 2016 75.28 75.30 75.22 75.23 1,278,144 -0.04(-0.06%)
Jun 15, 2016 75.18 75.40 75.18 75.28 889,082 +0.09(+0.12%)
Jun 14, 2016 75.23 75.23 75.18 75.19 1,120,483 +0.01(+0.01%)
Jun 13, 2016 75.19 75.22 75.18 75.18 690,839 +0.02(+0.02%)
Jun 10, 2016 75.13 75.18 75.13 75.16 481,072 +0.04(+0.06%)
Jun 09, 2016 75.14 75.14 75.10 75.12 898,904 +0.02(+0.02%)
Jun 08, 2016 75.07 75.11 75.07 75.10 1,025,904 +0.02(+0.02%)
Jun 07, 2016 75.08 75.11 75.07 75.08 706,960 +0.02(+0.02%)
Jun 06, 2016 75.07 75.10 75.04 75.06 760,522 -0.02(-0.02%)
Jun 03, 2016 75.09 75.11 75.07 75.08 2,121,895 +0.12(+0.17%)
Jun 02, 2016 74.92 74.96 74.92 74.96 5,166,447 +0.06(+0.08%)
Jun 01, 2016 74.95 74.98 74.90 74.90 1,680,019 -0.05(-0.07%)
May 31, 2016 74.88 74.98 74.88 74.95 1,549,226 +0.04(+0.05%)
May 27, 2016 74.96 74.91 74.91 74.91 788,257 -0.04(-0.06%)
May 26, 2016 74.94 74.98 74.92 74.96 1,418,875 +0.04(+0.06%)
May 25, 2016 74.90 74.91 74.87 74.91 5,935,620 +0.04(+0.06%)
May 24, 2016 74.90 74.91 74.86 74.87 881,097 -0.05(-0.07%)
May 23, 2016 74.89 74.92 74.89 74.92 741,274 -0.01(-0.01%)
May 20, 2016 74.91 74.94 74.90 74.93 2,199,415 +0.03(+0.04%)
May 19, 2016 74.91 74.94 74.91 74.91 1,833,811 +0.02(+0.02%)
May 18, 2016 74.95 74.98 74.88 74.89 4,178,540 -0.13(-0.18%)
May 17, 2016 75.03 75.05 74.99 75.02 927,905 -0.03(-0.04%)
May 16, 2016 75.07 75.07 75.03 75.05 680,289 -0.04(-0.05%)
May 13, 2016 75.06 75.10 75.06 75.08 1,262,409 +0.01(+0.01%)
May 12, 2016 75.10 75.11 75.07 75.07 637,085 -0.04(-0.06%)
May 11, 2016 75.13 75.14 75.11 75.12 1,819,943 -0.03(-0.04%)
May 10, 2016 75.14 75.14 75.11 75.14 3,232,292 +0.02(+0.02%)
May 09, 2016 75.14 75.15 75.12 75.13 690,638 +0.04(+0.05%)
May 06, 2016 75.15 75.16 75.09 75.09 1,265,384 -0.02(-0.02%)
May 05, 2016 75.10 75.14 75.06 75.11 630,487 +0.03(+0.04%)
May 04, 2016 75.10 75.10 75.05 75.08 1,835,476 -0.01(-0.01%)
May 03, 2016 75.10 75.10 75.06 75.09 4,289,048 +0.08(+0.11%)
May 02, 2016 75.02 75.04 75.00 75.01 1,152,515 -0.03(-0.04%)
Apr 29, 2016 75.00 75.06 74.99 75.04 1,823,464 +0.03(+0.04%)
Apr 28, 2016 74.98 75.04 74.97 75.01 786,949 +0.04(+0.06%)
Apr 27, 2016 74.94 74.97 74.87 74.97 847,713 +0.05(+0.07%)
Apr 26, 2016 74.93 74.94 74.91 74.92 1,098,133 -0.02(-0.02%)
Apr 25, 2016 74.94 74.97 74.93 74.93 1,713,956 -0.02(-0.02%)
Apr 22, 2016 74.95 74.96 74.94 74.95 2,938,340 +0.00(+0.00%)
Apr 21, 2016 74.94 74.99 74.94 74.95 1,812,453 -0.02(-0.02%)
Apr 20, 2016 75.04 75.04 74.96 74.97 1,224,353 -0.05(-0.07%)
Apr 19, 2016 75.05 75.05 75.00 75.02 1,708,843 -0.03(-0.04%)
Apr 18, 2016 75.04 75.06 75.03 75.05 986,570 -0.01(-0.01%)
Apr 15, 2016 75.01 75.06 75.01 75.06 935,291 +0.05(+0.07%)
Apr 14, 2016 75.01 75.02 74.99 75.00 1,250,161 +0.00(+0.00%)
Apr 13, 2016 75.02 75.02 74.99 75.00 1,547,260 -0.04(-0.05%)
Apr 12, 2016 75.04 75.05 75.03 75.04 594,645 -0.02(-0.02%)
Apr 11, 2016 75.05 75.08 75.04 75.06 964,242 -0.01(-0.01%)
Apr 08, 2016 75.04 75.07 75.04 75.07 673,322 +0.00(+0.00%)
Apr 07, 2016 75.04 75.08 75.03 75.07 1,671,223 +0.04(+0.06%)
Apr 06, 2016 75.04 75.04 74.99 75.02 1,165,908 -0.03(-0.04%)
Apr 05, 2016 75.03 75.05 75.01 75.05 5,273,561 +0.03(+0.04%)
Apr 04, 2016 74.99 75.02 74.97 75.02 3,244,014 +0.05(+0.07%)
Apr 01, 2016 74.97 75.00 74.95 74.97 6,012,389 -0.04(-0.06%)
Mar 31, 2016 75.00 75.04 74.98 75.01 1,762,629 +0.04(+0.05%)
Mar 30, 2016 74.96 74.99 74.92 74.98 1,482,207 +0.01(+0.01%)
Mar 29, 2016 74.85 74.97 74.85 74.97 1,382,601 +0.14(+0.19%)
Mar 28, 2016 74.83 74.86 74.83 74.83 3,197,254 +0.02(+0.02%)
Mar 24, 2016 74.85 74.81 74.81 74.81 974,632 -0.04(-0.05%)
Mar 23, 2016 74.82 74.86 74.79 74.84 1,538,916 +0.04(+0.06%)
Mar 22, 2016 74.85 74.86 74.78 74.80 2,153,551 -0.04(-0.06%)
Mar 21, 2016 74.84 74.84 74.81 74.84 2,144,785 -0.01(-0.01%)
Mar 18, 2016 74.85 74.88 74.84 74.85 3,412,248 +0.02(+0.02%)
Mar 17, 2016 74.81 74.84 74.78 74.84 1,901,141 -0.01(-0.01%)
Mar 16, 2016 74.62 74.84 74.59 74.84 6,769,767 +0.15(+0.20%)
Mar 15, 2016 74.70 74.72 74.66 74.69 1,710,107 +0.03(+0.04%)
Mar 14, 2016 74.69 74.69 74.67 74.67 2,125,938 +0.00(+0.00%)
Mar 11, 2016 74.70 74.70 74.66 74.67 4,661,576 -0.07(-0.09%)
Mar 10, 2016 74.72 74.75 74.70 74.74 2,524,942 -0.01(-0.01%)
Mar 09, 2016 74.76 74.77 74.75 74.75 1,455,985 -0.03(-0.04%)
Mar 08, 2016 74.77 74.81 74.76 74.77 3,263,403 +0.05(+0.07%)
Mar 07, 2016 74.74 74.76 74.72 74.72 2,256,672 -0.05(-0.07%)
Mar 04, 2016 74.78 74.81 74.76 74.77 1,737,341 -0.05(-0.07%)
Mar 03, 2016 74.79 74.83 74.78 74.83 6,349,118 +0.03(+0.04%)
Mar 02, 2016 74.78 74.81 74.76 74.80 3,006,150 -0.01(-0.01%)
Mar 01, 2016 74.91 74.91 74.80 74.81 5,197,159 -0.10(-0.13%)
Feb 29, 2016 74.84 74.91 74.84 74.91 2,988,260 +0.04(+0.06%)
Feb 26, 2016 74.91 74.92 74.85 74.86 2,144,855 -0.10(-0.13%)
Feb 25, 2016 74.95 74.98 74.94 74.96 1,731,353 +0.02(+0.02%)
Feb 24, 2016 74.96 75.01 74.93 74.94 1,209,957 +0.02(+0.02%)
Feb 23, 2016 74.91 74.94 74.89 74.93 1,392,443 +0.01(+0.01%)
Feb 22, 2016 74.88 74.92 74.88 74.92 1,249,425 +0.01(+0.01%)
Feb 19, 2016 74.93 74.95 74.91 74.91 1,106,264 -0.07(-0.09%)
Feb 18, 2016 74.89 74.98 74.89 74.98 974,342 +0.06(+0.08%)
Feb 17, 2016 74.87 74.92 74.86 74.92 2,267,707 +0.02(+0.02%)
Feb 16, 2016 74.94 74.94 74.90 74.90 2,887,538 -0.04(-0.06%)
Feb 12, 2016 75.00 74.94 74.94 74.94 1,354,212 -0.09(-0.12%)
Feb 11, 2016 75.08 75.10 75.01 75.03 2,057,908 +0.07(+0.09%)
Feb 10, 2016 74.90 74.97 74.90 74.96 1,203,643 +0.00(+0.00%)
Feb 09, 2016 75.01 75.01 74.94 74.96 2,176,681 -0.03(-0.04%)
Feb 08, 2016 74.95 75.01 74.94 74.99 1,664,614 +0.09(+0.12%)
Feb 05, 2016 74.86 74.92 74.86 74.90 1,468,552 -0.02(-0.02%)
Feb 04, 2016 74.90 74.93 74.90 74.92 1,480,861 +0.02(+0.02%)
Feb 03, 2016 74.86 74.96 74.86 74.90 2,225,731 +0.02(+0.02%)
Feb 02, 2016 74.82 74.88 74.82 74.88 2,867,409 +0.10(+0.13%)
Feb 01, 2016 74.80 74.80 74.77 74.79 6,425,428 -0.04(-0.05%)
Jan 29, 2016 74.82 74.82 74.78 74.82 1,726,549 +0.09(+0.12%)
Jan 28, 2016 74.73 74.76 74.71 74.74 1,442,329 +0.00(+0.00%)
Jan 27, 2016 74.67 74.74 74.66 74.74 1,977,190 +0.02(+0.02%)
Jan 26, 2016 74.68 74.73 74.67 74.72 1,335,397 +0.04(+0.05%)
Jan 25, 2016 74.67 74.70 74.67 74.68 2,042,741 +0.00(+0.00%)
Jan 22, 2016 74.65 74.68 74.64 74.68 3,614,208 -0.03(-0.04%)
Jan 21, 2016 74.74 74.75 74.69 74.71 2,640,077 -0.01(-0.01%)
Jan 20, 2016 74.71 74.76 74.70 74.72 2,428,913 +0.05(+0.07%)
Jan 19, 2016 74.66 74.68 74.64 74.67 5,798,680 -0.01(-0.01%)
Jan 15, 2016 74.67 74.67 74.67 74.67 2,423,900 +0.06(+0.08%)
Jan 14, 2016 74.60 74.61 74.57 74.61 1,472,260 +0.02(+0.02%)
Jan 13, 2016 74.54 74.60 74.53 74.60 2,066,219 +0.04(+0.06%)
Jan 12, 2016 74.50 74.58 74.49 74.55 1,447,533 +0.01(+0.01%)
Jan 11, 2016 74.50 74.56 74.48 74.54 4,037,541 +0.03(+0.04%)
Jan 08, 2016 74.49 74.53 74.46 74.52 8,102,294 +0.05(+0.07%)
Jan 07, 2016 74.49 74.50 74.44 74.46 3,067,193 +0.03(+0.04%)
Jan 06, 2016 74.45 74.46 74.42 74.44 2,734,762 +0.04(+0.06%)
Jan 05, 2016 74.41 74.43 74.38 74.39 2,805,381 -0.04(-0.06%)
Jan 04, 2016 74.45 74.45 74.41 74.44 8,565,397 +0.10(+0.13%)
Dec 31, 2015 74.40 74.34 74.34 74.34 2,798,605 -0.04(-0.05%)
Dec 30, 2015 74.34 74.38 74.32 74.38 5,443,584 +0.02(+0.02%)
Dec 29, 2015 74.34 74.38 74.33 74.36 1,231,379 -0.02(-0.02%)
Dec 28, 2015 74.38 74.39 74.37 74.38 1,244,556 -0.04(-0.06%)
Dec 24, 2015 74.41 74.42 74.42 74.42 640,699 +0.03(+0.04%)
Dec 23, 2015 74.42 74.42 74.37 74.39 3,162,843 -0.03(-0.04%)
Dec 22, 2015 74.42 74.43 74.39 74.42 1,401,816 -0.02(-0.02%)
Dec 21, 2015 74.44 74.44 74.42 74.43 3,448,287 -0.01(-0.01%)
Dec 18, 2015 74.41 74.44 74.39 74.44 1,697,109 +0.10(+0.13%)
Dec 17, 2015 74.34 74.38 74.34 74.35 2,017,996 +0.00(+0.00%)
Dec 16, 2015 74.37 74.39 74.26 74.35 1,409,656 -0.06(-0.08%)
Dec 15, 2015 74.38 74.41 74.37 74.41 1,194,496 -0.01(-0.01%)
Dec 14, 2015 74.44 74.47 74.41 74.42 1,995,245 -0.09(-0.12%)
Dec 11, 2015 74.46 74.53 74.45 74.50 1,219,203 +0.09(+0.12%)
Dec 10, 2015 74.44 74.45 74.41 74.42 1,093,357 -0.04(-0.06%)
Dec 09, 2015 74.43 74.47 74.40 74.46 4,135,951 +0.03(+0.04%)
Dec 08, 2015 74.45 74.46 74.42 74.43 1,184,213 -0.01(-0.01%)
Dec 07, 2015 74.44 74.46 74.43 74.44 2,299,810 -0.01(-0.01%)
Dec 04, 2015 74.46 74.49 74.43 74.45 5,041,492 +0.02(+0.02%)
Dec 03, 2015 74.43 74.43 74.36 74.43 5,513,747 +0.00(+0.00%)
Dec 02, 2015 74.46 74.46 74.43 74.43 1,145,226 -0.06(-0.08%)
Dec 01, 2015 74.43 74.51 74.43 74.50 5,007,583 +0.05(+0.06%)
Nov 30, 2015 74.46 74.47 74.44 74.45 1,668,968 -0.03(-0.04%)
Nov 27, 2015 74.46 74.49 74.46 74.48 488,034 +0.02(+0.02%)
Nov 25, 2015 74.46 74.46 74.46 74.46 3,484,765 +0.01(+0.01%)
Nov 24, 2015 74.46 74.47 74.44 74.45 1,163,575 +0.00(+0.00%)
Nov 23, 2015 74.42 74.46 74.42 74.45 1,063,952 -0.01(-0.01%)
Nov 20, 2015 74.47 74.49 74.45 74.46 907,322 +0.00(+0.00%)
Nov 19, 2015 74.49 74.50 74.46 74.46 1,939,320 -0.02(-0.02%)
Nov 18, 2015 74.49 74.51 74.46 74.48 2,048,566 -0.03(-0.04%)
Nov 17, 2015 74.47 74.53 74.46 74.50 5,347,552 -0.03(-0.04%)
Nov 16, 2015 74.53 74.55 74.51 74.53 2,084,610 +0.00(+0.00%)
Nov 13, 2015 74.48 74.53 74.48 74.53 876,317 +0.06(+0.08%)
Nov 12, 2015 74.46 74.49 74.46 74.47 6,663,900 +0.03(+0.04%)
Nov 11, 2015 74.49 74.51 74.44 74.44 7,821,328 -0.02(-0.02%)
Nov 10, 2015 74.46 74.49 74.43 74.46 2,430,040 +0.04(+0.05%)
Nov 09, 2015 74.42 74.44 74.42 74.42 1,840,072 -0.02(-0.02%)
Nov 06, 2015 74.44 74.46 74.42 74.44 2,081,839 -0.07(-0.09%)
Nov 05, 2015 74.51 74.53 74.49 74.51 3,152,175 +0.00(+0.00%)
Nov 04, 2015 74.57 74.59 74.51 74.51 2,408,681 -0.08(-0.11%)
Nov 03, 2015 74.58 74.60 74.57 74.59 4,138,685 -0.01(-0.01%)
Nov 02, 2015 74.57 74.64 74.57 74.60 16,583,724 -0.04(-0.06%)
Oct 30, 2015 74.64 74.66 74.63 74.64 3,684,914 +0.00(+0.00%)
Oct 29, 2015 74.65 74.67 74.64 74.64 1,734,774 -0.05(-0.07%)
Oct 28, 2015 74.78 74.79 74.66 74.70 1,885,317 -0.10(-0.13%)
Oct 27, 2015 74.79 74.82 74.79 74.79 1,164,475 +0.03(+0.04%)
Oct 26, 2015 74.77 74.78 74.76 74.77 6,707,049 +0.00(+0.00%)
Oct 23, 2015 74.78 74.80 74.75 74.77 6,429,204 -0.06(-0.08%)
Oct 22, 2015 74.80 74.85 74.80 74.83 2,707,571 +0.03(+0.04%)
Oct 21, 2015 74.78 74.82 74.77 74.80 12,640,075 +0.03(+0.04%)
Oct 20, 2015 74.77 74.78 74.76 74.78 1,169,925 -0.04(-0.06%)
Oct 19, 2015 74.80 74.82 74.78 74.82 1,630,746 +0.03(+0.04%)
Oct 16, 2015 74.80 74.82 74.79 74.79 1,071,120 -0.04(-0.05%)
Oct 15, 2015 74.81 74.84 74.80 74.83 1,802,414 -0.04(-0.06%)
Oct 14, 2015 74.86 74.88 74.82 74.87 3,885,658 +0.11(+0.14%)
Oct 13, 2015 74.76 74.78 74.75 74.77 1,217,517 +0.03(+0.04%)
Oct 12, 2015 74.71 74.78 74.71 74.74 1,689,816 -0.02(-0.02%)
Oct 09, 2015 74.73 74.76 74.72 74.76 1,258,897 +0.00(+0.00%)
Oct 08, 2015 74.74 74.79 74.74 74.76 2,037,800 -0.02(-0.02%)
Oct 07, 2015 74.78 74.78 74.75 74.78 4,160,262 -0.02(-0.02%)
Oct 06, 2015 74.77 74.81 74.77 74.79 1,726,464 -0.01(-0.01%)
Oct 05, 2015 74.84 74.84 74.78 74.80 6,251,366 -0.05(-0.07%)
Oct 02, 2015 74.88 74.90 74.84 74.85 1,896,396 +0.11(+0.14%)
Oct 01, 2015 74.75 74.78 74.72 74.75 5,981,127 -0.00(-0.00%)
Sep 30, 2015 74.71 74.76 74.71 74.75 10,841,083 +0.02(+0.02%)
Sep 29, 2015 74.71 74.75 74.70 74.73 2,156,463 +0.04(+0.05%)
Sep 28, 2015 74.67 74.71 74.65 74.70 2,924,415 +0.05(+0.07%)
Sep 25, 2015 74.67 74.69 74.63 74.64 1,268,744 -0.04(-0.05%)
Sep 24, 2015 74.66 74.71 74.66 74.68 1,683,502 +0.04(+0.06%)
Sep 23, 2015 74.64 74.67 74.62 74.63 1,887,154 -0.03(-0.04%)
Sep 22, 2015 74.65 74.67 74.63 74.66 948,556 +0.04(+0.06%)
Sep 21, 2015 74.62 74.63 74.60 74.62 1,896,765 -0.04(-0.06%)
Sep 18, 2015 74.63 74.66 74.63 74.66 1,620,101 +0.04(+0.05%)
Sep 17, 2015 74.46 74.64 74.46 74.63 1,441,974 +0.17(+0.22%)
Sep 16, 2015 74.48 74.52 74.46 74.46 1,653,442 -0.01(-0.01%)
Sep 15, 2015 74.56 74.56 74.47 74.47 2,501,482 -0.11(-0.14%)
Sep 14, 2015 74.59 74.61 74.57 74.57 1,875,041 -0.02(-0.02%)
Sep 11, 2015 74.56 74.60 74.56 74.59 613,470 +0.03(+0.04%)
Sep 10, 2015 74.56 74.56 74.54 74.56 1,141,711 +0.03(+0.04%)
Sep 09, 2015 74.51 74.56 74.51 74.54 1,956,747 -0.02(-0.02%)
Sep 08, 2015 74.55 74.56 74.54 74.56 3,696,975 -0.03(-0.04%)
Sep 04, 2015 74.59 74.58 74.58 74.58 1,584,866 +0.01(+0.01%)
Sep 03, 2015 74.61 74.61 74.56 74.57 2,987,799 +0.00(+0.00%)
Sep 02, 2015 74.57 74.58 74.54 74.57 6,471,026 +0.02(+0.02%)
Sep 01, 2015 74.56 74.58 74.54 74.56 7,182,392 +0.03(+0.04%)
Aug 31, 2015 74.56 74.58 74.52 74.53 8,297,730 -0.03(-0.04%)
Aug 28, 2015 74.61 74.62 74.53 74.56 1,914,665 -0.04(-0.05%)
Aug 27, 2015 74.58 74.61 74.55 74.59 3,395,829 +0.01(+0.01%)
Aug 26, 2015 74.61 74.67 74.58 74.58 2,865,872 -0.04(-0.06%)
Aug 25, 2015 74.63 74.67 74.59 74.63 3,080,493 -0.04(-0.05%)
Aug 24, 2015 74.77 74.77 74.63 74.66 5,109,098 +0.04(+0.05%)
Aug 21, 2015 74.59 74.64 74.57 74.63 2,346,605 +0.08(+0.11%)
Aug 20, 2015 74.58 74.58 74.55 74.55 6,687,511 -0.03(-0.04%)
Aug 19, 2015 74.49 74.58 74.47 74.57 1,092,677 +0.07(+0.09%)
Aug 18, 2015 74.49 74.51 74.48 74.50 530,410 -0.01(-0.01%)
Aug 17, 2015 74.50 74.53 74.50 74.51 735,686 +0.04(+0.06%)
Aug 14, 2015 74.47 74.50 74.47 74.47 952,844 -0.04(-0.05%)
Aug 13, 2015 74.53 74.55 74.49 74.50 610,893 -0.06(-0.08%)
Aug 12, 2015 74.58 74.62 74.55 74.56 1,715,737 +0.00(+0.00%)
Aug 11, 2015 74.56 74.57 74.54 74.56 2,149,286 +0.10(+0.13%)
Aug 10, 2015 74.47 74.49 74.46 74.47 1,589,878 +0.00(+0.00%)
Aug 07, 2015 74.46 74.50 74.45 74.47 1,062,846 -0.04(-0.05%)
Aug 06, 2015 74.49 74.52 74.49 74.50 1,288,042 +0.02(+0.02%)
Aug 05, 2015 74.47 74.49 74.44 74.49 2,076,653 +0.01(+0.01%)
Aug 04, 2015 74.55 74.56 74.48 74.48 1,396,999 -0.11(-0.15%)
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.