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 (%)
Feb 28, 2017 41.02 41.06 40.97 40.98 37,175 -0.01(-0.02%)
Feb 27, 2017 41.06 41.07 40.97 40.99 97,418 -0.08(-0.20%)
Feb 24, 2017 41.04 41.10 40.99 41.07 45,339 +0.19(+0.48%)
Feb 23, 2017 40.86 40.95 40.86 40.88 77,516 +0.02(+0.04%)
Feb 22, 2017 40.86 40.91 40.77 40.86 95,503 +0.09(+0.22%)
Feb 21, 2017 40.81 40.86 40.77 40.77 31,466 -0.01(-0.02%)
Feb 17, 2017 40.78 40.78 40.78 0 +0.00(+0.00%)
Feb 16, 2017 40.73 40.80 40.69 40.78 30,267 +0.08(+0.20%)
Feb 15, 2017 40.68 40.73 40.61 40.70 93,899 -0.04(-0.10%)
Feb 14, 2017 40.83 40.83 40.65 40.74 76,677 -0.03(-0.08%)
Feb 13, 2017 40.83 40.83 40.76 40.77 87,725 -0.02(-0.06%)
Feb 10, 2017 40.76 40.84 40.74 40.80 472,792 +0.00(+0.01%)
Feb 09, 2017 40.87 40.87 40.74 40.79 59,273 -0.13(-0.33%)
Feb 08, 2017 40.87 40.93 40.82 40.93 34,749 +0.09(+0.22%)
Feb 07, 2017 40.77 40.85 40.68 40.84 63,210 +0.06(+0.16%)
Feb 06, 2017 40.76 40.80 40.68 40.77 29,997 +0.18(+0.44%)
Feb 03, 2017 40.73 40.77 40.56 40.59 42,835 -0.03(-0.08%)
Feb 02, 2017 40.71 40.72 40.58 40.63 50,161 +0.08(+0.20%)
Feb 01, 2017 40.57 40.64 40.50 40.55 90,771 -0.09(-0.22%)
Jan 31, 2017 40.59 40.67 40.59 40.63 96,114 +0.11(+0.26%)
Jan 30, 2017 40.61 40.63 40.53 40.53 59,121 -0.08(-0.20%)
Jan 27, 2017 40.60 40.62 40.53 40.61 57,812 +0.06(+0.14%)
Jan 26, 2017 40.50 40.56 40.50 40.55 33,224 +0.06(+0.14%)
Jan 25, 2017 40.55 40.61 40.50 40.50 46,669 -0.16(-0.40%)
Jan 24, 2017 40.68 40.71 40.57 40.66 49,769 +0.00(+0.00%)
Jan 23, 2017 40.63 40.75 40.55 40.66 127,068 +0.06(+0.14%)
Jan 20, 2017 40.57 40.62 40.45 40.60 70,697 +0.01(+0.02%)
Jan 19, 2017 40.62 40.62 40.49 40.59 60,392 +0.00(+0.00%)
Jan 18, 2017 40.79 40.79 40.59 40.59 73,816 -0.19(-0.48%)
Jan 17, 2017 40.82 40.91 40.73 40.79 113,874 +0.08(+0.20%)
Jan 13, 2017 40.71 40.71 40.71 0 -0.10(-0.25%)
Jan 12, 2017 40.81 40.93 40.75 40.81 82,152 +0.02(+0.05%)
Jan 11, 2017 40.82 40.85 40.69 40.79 11,717 +0.10(+0.25%)
Jan 10, 2017 40.80 40.81 40.67 40.69 76,451 -0.01(-0.02%)
Jan 09, 2017 40.80 40.80 40.68 40.70 46,178 +0.03(+0.08%)
Jan 06, 2017 40.71 40.75 40.58 40.67 81,319 -0.06(-0.16%)
Jan 05, 2017 40.75 40.83 40.61 40.73 224,841 +0.08(+0.20%)
Jan 04, 2017 40.68 40.68 40.51 40.65 74,724 +0.02(+0.06%)
Jan 03, 2017 40.57 40.67 40.51 40.63 141,516 -0.04(-0.10%)
Dec 30, 2016 40.67 40.67 40.67 0 +0.08(+0.20%)
Dec 29, 2016 40.54 40.63 40.51 40.58 166,114 +0.13(+0.32%)
Dec 28, 2016 40.43 40.52 40.41 40.46 76,403 +0.06(+0.14%)
Dec 27, 2016 40.38 40.40 40.33 40.40 143,692 +0.01(+0.02%)
Dec 23, 2016 40.39 40.39 40.39 0 -0.03(-0.08%)
Dec 22, 2016 40.41 40.43 40.34 40.42 574,265 +0.07(+0.18%)
Dec 21, 2016 40.39 40.45 40.31 40.35 181,564 +0.09(+0.22%)
Dec 20, 2016 40.25 40.38 40.25 40.26 260,436 -0.14(-0.34%)
Dec 19, 2016 40.32 40.40 40.25 40.40 191,312 +0.14(+0.34%)
Dec 16, 2016 40.23 40.34 40.23 40.26 49,618 +0.00(+0.00%)
Dec 15, 2016 40.33 40.34 40.24 40.26 69,182 -0.10(-0.25%)
Dec 14, 2016 40.51 40.61 40.37 40.37 110,584 -0.07(-0.17%)
Dec 13, 2016 40.51 40.51 40.40 40.43 61,006 -0.04(-0.10%)
Dec 12, 2016 40.47 40.50 40.42 40.47 44,702 +0.04(+0.10%)
Dec 09, 2016 40.50 40.61 40.40 40.43 38,201 -0.17(-0.42%)
Dec 08, 2016 40.65 40.66 40.50 40.60 71,011 -0.07(-0.18%)
Dec 07, 2016 40.61 40.68 40.55 40.68 42,927 +0.14(+0.34%)
Dec 06, 2016 40.55 40.57 40.48 40.54 88,058 +0.01(+0.03%)
Dec 05, 2016 40.48 40.61 40.43 40.53 68,127 +0.08(+0.19%)
Dec 02, 2016 40.48 40.58 40.45 40.45 58,734 +0.06(+0.16%)
Dec 01, 2016 40.39 40.46 40.31 40.39 30,297 -0.13(-0.33%)
Nov 30, 2016 40.49 40.61 40.41 40.52 46,544 -0.13(-0.32%)
Nov 29, 2016 40.58 40.65 40.51 40.65 47,220 +0.06(+0.14%)
Nov 28, 2016 40.49 40.61 40.49 40.59 36,001 +0.11(+0.26%)
Nov 25, 2016 40.53 40.54 40.44 40.49 9,288 -0.03(-0.06%)
Nov 23, 2016 40.51 40.51 40.51 0 -0.07(-0.17%)
Nov 22, 2016 40.62 40.65 40.51 40.58 60,547 +0.07(+0.17%)
Nov 21, 2016 40.57 40.59 40.47 40.51 118,430 -0.00(-0.00%)
Nov 18, 2016 40.66 40.66 40.50 40.51 29,271 -0.16(-0.40%)
Nov 17, 2016 40.67 40.74 40.59 40.67 60,349 -0.10(-0.25%)
Nov 16, 2016 40.66 40.77 40.66 40.77 124,043 +0.04(+0.10%)
Nov 15, 2016 40.65 40.74 40.65 40.73 36,079 +0.16(+0.39%)
Nov 14, 2016 40.66 40.77 40.57 40.58 25,042 -0.19(-0.45%)
Nov 11, 2016 40.88 40.88 40.75 40.76 30,600 -0.10(-0.26%)
Nov 10, 2016 40.95 41.04 40.83 40.87 75,514 -0.19(-0.47%)
Nov 09, 2016 41.21 41.30 41.06 41.06 66,712 -0.39(-0.93%)
Nov 08, 2016 41.50 41.51 41.39 41.45 40,581 -0.05(-0.12%)
Nov 07, 2016 41.50 41.52 41.45 41.49 19,517 -0.01(-0.02%)
Nov 04, 2016 41.43 41.53 41.43 41.50 47,649 +0.04(+0.10%)
Nov 03, 2016 41.40 41.51 41.40 41.46 36,067 -0.02(-0.06%)
Nov 02, 2016 41.49 41.52 41.43 41.48 24,497 +0.05(+0.13%)
Nov 01, 2016 41.42 41.47 41.37 41.43 19,372 -0.07(-0.16%)
Oct 31, 2016 41.49 41.51 41.46 41.50 579,965 +0.03(+0.08%)
Oct 28, 2016 41.46 41.47 41.43 41.47 24,334 -0.01(-0.02%)
Oct 27, 2016 41.49 41.53 41.42 41.47 28,724 -0.12(-0.29%)
Oct 26, 2016 41.56 41.63 41.55 41.59 38,247 -0.06(-0.15%)
Oct 25, 2016 41.63 41.70 41.61 41.66 25,167 -0.00(-0.01%)
Oct 24, 2016 41.66 41.70 41.64 41.66 71,684 -0.04(-0.09%)
Oct 21, 2016 41.68 41.71 41.66 41.70 32,864 +0.05(+0.12%)
Oct 20, 2016 41.68 41.74 41.65 41.65 33,575 -0.02(-0.04%)
Oct 19, 2016 41.65 41.68 41.59 41.67 59,120 +0.05(+0.12%)
Oct 18, 2016 41.59 41.66 41.55 41.62 30,325 +0.03(+0.08%)
Oct 17, 2016 41.55 41.60 41.54 41.59 44,405 +0.04(+0.10%)
Oct 14, 2016 41.59 41.60 41.55 41.55 46,523 -0.05(-0.12%)
Oct 13, 2016 41.56 41.61 41.52 41.59 18,540 +0.08(+0.18%)
Oct 12, 2016 41.47 41.54 41.45 41.52 27,763 -0.01(-0.02%)
Oct 11, 2016 41.53 41.57 41.51 41.53 32,071 -0.03(-0.06%)
Oct 10, 2016 41.53 41.76 41.49 41.55 17,801 -0.03(-0.08%)
Oct 07, 2016 41.57 41.60 41.47 41.59 78,058 +0.03(+0.07%)
Oct 06, 2016 41.56 41.61 41.51 41.56 29,403 -0.04(-0.09%)
Oct 05, 2016 41.63 41.63 41.52 41.60 18,091 -0.04(-0.10%)
Oct 04, 2016 41.71 41.71 41.62 41.64 14,433 -0.10(-0.24%)
Oct 03, 2016 41.77 41.78 41.72 41.74 19,619 -0.05(-0.11%)
Sep 30, 2016 41.77 41.83 41.72 41.78 40,472 -0.01(-0.01%)
Sep 29, 2016 41.78 41.88 41.77 41.79 51,922 -0.02(-0.06%)
Sep 28, 2016 41.82 41.82 41.79 41.81 7,514 +0.01(+0.03%)
Sep 27, 2016 41.76 41.82 41.75 41.80 206,274 +0.03(+0.08%)
Sep 26, 2016 41.74 41.78 41.73 41.77 16,988 +0.03(+0.08%)
Sep 23, 2016 41.73 41.74 41.66 41.73 11,552 +0.01(+0.03%)
Sep 22, 2016 41.66 42.01 41.62 41.72 37,310 +0.12(+0.29%)
Sep 21, 2016 41.55 41.60 41.46 41.60 80,595 +0.06(+0.14%)
Sep 20, 2016 41.53 41.57 41.44 41.54 20,116 +0.03(+0.06%)
Sep 19, 2016 41.50 41.54 41.50 41.52 29,620 +0.03(+0.07%)
Sep 16, 2016 41.51 41.52 41.46 41.49 10,878 -0.01(-0.01%)
Sep 15, 2016 41.49 41.52 41.42 41.49 16,231 -0.00(-0.00%)
Sep 14, 2016 41.47 41.52 41.47 41.49 47,500 +0.02(+0.06%)
Sep 13, 2016 41.58 41.59 41.35 41.47 19,912 -0.08(-0.19%)
Sep 12, 2016 41.47 41.59 41.47 41.55 32,022 +0.05(+0.12%)
Sep 09, 2016 41.62 41.62 41.49 41.50 36,923 -0.21(-0.50%)
Sep 08, 2016 41.86 41.91 41.70 41.71 44,014 -0.23(-0.55%)
Sep 07, 2016 41.87 41.98 41.87 41.94 37,123 +0.10(+0.25%)
Sep 06, 2016 41.82 41.87 41.72 41.84 44,843 +0.07(+0.17%)
Sep 02, 2016 41.78 41.77 41.77 41.77 28,922 -0.05(-0.11%)
Sep 01, 2016 41.68 41.86 41.68 41.81 28,418 -0.02(-0.05%)
Aug 31, 2016 41.83 43.03 41.71 41.83 101,770 -0.02(-0.04%)
Aug 30, 2016 41.88 41.89 41.77 41.85 30,912 -0.02(-0.06%)
Aug 29, 2016 41.76 41.87 41.75 41.87 18,030 +0.14(+0.33%)
Aug 26, 2016 41.83 41.92 41.74 41.74 24,172 -0.10(-0.23%)
Aug 25, 2016 41.84 41.87 41.80 41.83 25,432 +0.00(+0.01%)
Aug 24, 2016 41.86 41.90 41.80 41.83 34,458 -0.05(-0.12%)
Aug 23, 2016 41.82 41.90 41.80 41.88 38,785 +0.02(+0.06%)
Aug 22, 2016 41.79 41.89 41.78 41.86 20,657 +0.08(+0.19%)
Aug 19, 2016 41.82 41.83 41.75 41.78 47,059 -0.06(-0.15%)
Aug 18, 2016 41.75 41.87 41.75 41.84 74,918 +0.10(+0.23%)
Aug 17, 2016 41.75 41.82 41.66 41.75 38,834 -0.02(-0.05%)
Aug 16, 2016 41.76 41.79 41.73 41.77 48,893 +0.00(+0.01%)
Aug 15, 2016 41.82 41.84 41.68 41.76 49,127 -0.02(-0.04%)
Aug 12, 2016 41.82 41.86 41.71 41.78 91,784 +0.06(+0.14%)
Aug 11, 2016 41.56 41.83 41.56 41.72 29,962 -0.00(-0.01%)
Aug 10, 2016 41.78 41.86 41.72 41.72 82,395 -0.04(-0.09%)
Aug 09, 2016 41.62 41.77 41.58 41.76 46,449 +0.16(+0.38%)
Aug 08, 2016 41.55 41.64 41.55 41.60 50,111 +0.04(+0.10%)
Aug 05, 2016 41.72 41.72 41.55 41.56 50,060 -0.17(-0.40%)
Aug 04, 2016 41.68 41.76 41.61 41.73 37,228 +0.08(+0.19%)
Aug 03, 2016 41.62 41.67 41.58 41.65 14,438 +0.01(+0.02%)
Aug 02, 2016 41.62 41.69 41.59 41.64 18,973 -0.10(-0.23%)
Aug 01, 2016 41.75 41.79 41.63 41.74 18,956 -0.11(-0.27%)
Jul 29, 2016 41.72 41.85 41.66 41.85 46,422 +0.11(+0.27%)
Jul 28, 2016 41.66 41.75 41.65 41.74 7,665 +0.02(+0.06%)
Jul 27, 2016 41.62 41.75 41.54 41.72 93,515 +0.10(+0.25%)
Jul 26, 2016 41.63 41.64 41.56 41.61 46,977 -0.01(-0.02%)
Jul 25, 2016 41.62 41.67 41.59 41.62 49,570 +0.00(+0.01%)
Jul 22, 2016 41.58 41.64 41.51 41.62 62,102 -0.01(-0.02%)
Jul 21, 2016 41.49 41.62 41.39 41.62 28,419 +0.08(+0.19%)
Jul 20, 2016 41.53 41.54 41.46 41.54 14,306 -0.02(-0.05%)
Jul 19, 2016 41.54 41.57 41.46 41.56 49,063 +0.05(+0.13%)
Jul 18, 2016 41.55 41.55 41.39 41.51 13,334 +0.06(+0.15%)
Jul 15, 2016 41.55 41.55 41.45 41.45 4,419 -0.12(-0.30%)
Jul 14, 2016 41.52 41.58 41.52 41.57 6,966 -0.12(-0.28%)
Jul 13, 2016 41.68 41.69 41.60 41.69 11,143 +0.08(+0.18%)
Jul 12, 2016 41.65 41.66 41.52 41.61 26,290 -0.12(-0.29%)
Jul 11, 2016 41.76 41.78 41.67 41.73 25,319 -0.03(-0.08%)
Jul 08, 2016 41.70 41.77 41.68 41.76 17,010 +0.08(+0.19%)
Jul 07, 2016 41.64 41.70 41.62 41.68 26,120 +0.00(+0.00%)
Jul 06, 2016 41.55 41.69 41.55 41.68 21,540 +0.06(+0.13%)
Jul 05, 2016 41.52 41.68 41.52 41.63 14,731 +0.12(+0.28%)
Jul 01, 2016 41.51 41.51 41.51 41.51 73,120 +0.06(+0.14%)
Jun 30, 2016 41.38 41.45 41.38 41.45 17,853 +0.12(+0.30%)
Jun 29, 2016 41.39 41.42 41.33 41.33 23,936 +0.01(+0.02%)
Jun 28, 2016 41.33 41.36 41.30 41.32 36,257 +0.04(+0.11%)
Jun 27, 2016 41.23 42.20 41.23 41.28 53,629 +0.08(+0.19%)
Jun 24, 2016 41.13 41.23 41.08 41.20 26,696 +0.26(+0.64%)
Jun 23, 2016 41.01 41.02 40.94 40.94 11,161 -0.10(-0.24%)
Jun 22, 2016 40.96 41.03 40.96 41.03 11,261 +0.06(+0.16%)
Jun 21, 2016 41.01 41.01 40.95 40.97 40,036 -0.04(-0.11%)
Jun 20, 2016 41.01 41.03 41.00 41.01 18,180 -0.03(-0.09%)
Jun 17, 2016 41.07 41.08 41.01 41.05 7,655 -0.08(-0.19%)
Jun 16, 2016 41.13 41.20 41.08 41.13 19,188 +0.02(+0.04%)
Jun 15, 2016 41.08 41.21 41.06 41.11 6,519 +0.16(+0.39%)
Jun 14, 2016 41.09 41.09 40.95 40.95 21,851 -0.06(-0.16%)
Jun 13, 2016 41.08 41.12 41.01 41.01 20,200 -0.04(-0.10%)
Jun 10, 2016 41.06 41.14 41.01 41.06 12,993 +0.01(+0.03%)
Jun 09, 2016 41.00 41.07 41.00 41.04 14,235 +0.05(+0.13%)
Jun 08, 2016 40.96 41.00 40.92 40.99 10,085 +0.04(+0.09%)
Jun 07, 2016 40.96 41.01 40.90 40.96 73,568 +0.08(+0.18%)
Jun 06, 2016 40.89 40.91 40.81 40.88 17,013 -0.08(-0.20%)
Jun 03, 2016 40.88 40.96 40.85 40.96 31,707 +0.26(+0.63%)
Jun 02, 2016 40.74 40.79 40.66 40.71 118,550 +0.11(+0.26%)
Jun 01, 2016 40.70 40.70 40.60 40.60 54,156 -0.03(-0.07%)
May 31, 2016 40.66 40.67 40.63 40.63 12,486 +0.02(+0.05%)
May 27, 2016 40.63 40.61 40.61 40.61 24,640 -0.02(-0.04%)
May 26, 2016 40.58 40.72 40.55 40.62 51,145 +0.06(+0.16%)
May 25, 2016 40.56 40.58 40.52 40.56 97,398 +0.05(+0.12%)
May 24, 2016 40.58 40.58 40.50 40.51 24,484 -0.02(-0.04%)
May 23, 2016 40.58 40.59 40.49 40.53 22,045 -0.05(-0.13%)
May 20, 2016 40.50 40.68 40.25 40.58 28,064 +0.03(+0.08%)
May 19, 2016 40.50 40.59 40.50 40.55 101,539 -0.05(-0.13%)
May 18, 2016 40.64 40.74 40.53 40.60 29,578 -0.13(-0.31%)
May 17, 2016 40.76 40.79 40.68 40.73 72,439 +0.02(+0.06%)
May 16, 2016 40.81 40.84 40.70 40.70 47,618 -0.06(-0.16%)
May 13, 2016 40.81 40.85 40.70 40.77 51,530 -0.01(-0.02%)
May 12, 2016 40.79 40.82 40.73 40.77 62,178 -0.01(-0.03%)
May 11, 2016 40.73 40.91 40.69 40.78 91,065 +0.07(+0.17%)
May 10, 2016 40.71 40.79 40.66 40.72 38,456 +0.00(+0.00%)
May 09, 2016 40.72 40.79 40.64 40.72 30,148 -0.02(-0.04%)
May 06, 2016 40.73 40.77 40.72 40.73 9,662 +0.02(+0.04%)
May 05, 2016 40.68 40.79 40.63 40.72 18,424 +0.04(+0.09%)
May 04, 2016 40.70 40.72 40.54 40.68 22,651 +0.03(+0.07%)
May 03, 2016 40.70 40.71 40.62 40.65 21,942 +0.06(+0.16%)
May 02, 2016 40.70 40.70 40.52 40.59 81,754 -0.01(-0.02%)
Apr 29, 2016 40.63 40.64 40.53 40.59 41,125 +0.07(+0.17%)
Apr 28, 2016 40.53 40.60 40.47 40.52 37,315 -0.04(-0.10%)
Apr 27, 2016 40.45 40.56 40.44 40.56 27,969 +0.15(+0.37%)
Apr 26, 2016 40.44 40.47 40.40 40.41 9,303 -0.04(-0.10%)
Apr 25, 2016 40.46 40.50 40.34 40.45 61,662 -0.04(-0.10%)
Apr 22, 2016 40.48 40.54 40.34 40.49 34,740 -0.02(-0.04%)
Apr 21, 2016 40.45 40.51 40.37 40.51 34,692 +0.00(+0.00%)
Apr 20, 2016 40.56 40.60 40.43 40.51 44,257 -0.06(-0.14%)
Apr 19, 2016 40.53 40.59 40.47 40.57 34,055 +0.06(+0.14%)
Apr 18, 2016 40.54 40.56 40.44 40.51 15,965 -0.01(-0.01%)
Apr 15, 2016 40.52 40.57 40.50 40.52 11,263 +0.04(+0.09%)
Apr 14, 2016 40.48 40.50 40.48 40.48 42,025 -0.05(-0.12%)
Apr 13, 2016 40.45 40.57 40.45 40.53 13,362 +0.09(+0.23%)
Apr 12, 2016 40.45 40.54 40.38 40.43 17,920 -0.08(-0.20%)
Apr 11, 2016 40.46 40.51 40.44 40.51 4,092 +0.05(+0.12%)
Apr 08, 2016 40.49 40.59 40.44 40.47 11,646 -0.04(-0.09%)
Apr 07, 2016 40.39 40.59 40.39 40.50 6,596 +0.06(+0.15%)
Apr 06, 2016 40.41 40.48 40.38 40.44 40,876 +0.00(+0.01%)
Apr 05, 2016 40.34 40.53 40.34 40.44 6,342 +0.07(+0.17%)
Apr 04, 2016 40.34 40.38 40.33 40.37 8,552 +0.10(+0.25%)
Apr 01, 2016 40.38 40.39 40.25 40.27 57,398 -0.06(-0.16%)
Mar 31, 2016 40.35 40.36 40.32 40.33 12,526 +0.05(+0.12%)
Mar 30, 2016 40.26 40.29 40.23 40.29 32,706 +0.04(+0.10%)
Mar 29, 2016 40.11 40.27 40.11 40.24 8,894 +0.10(+0.26%)
Mar 28, 2016 40.07 40.16 40.02 40.14 24,584 +0.06(+0.15%)
Mar 24, 2016 40.14 40.08 40.08 40.08 28,284 +0.06(+0.15%)
Mar 23, 2016 40.10 40.15 40.02 40.02 20,054 -0.05(-0.13%)
Mar 22, 2016 40.18 40.18 40.01 40.07 22,529 -0.03(-0.07%)
Mar 21, 2016 40.02 40.14 40.02 40.10 3,894 +0.00(+0.01%)
Mar 18, 2016 40.13 40.15 40.10 40.10 2,545 -0.02(-0.05%)
Mar 17, 2016 40.15 40.15 39.87 40.12 14,425 +0.11(+0.28%)
Mar 16, 2016 39.87 40.00 39.76 40.00 11,134 +0.10(+0.26%)
Mar 15, 2016 39.92 39.92 39.90 39.90 1,926 +0.06(+0.16%)
Mar 14, 2016 39.93 39.93 39.73 39.84 30,299 -0.01(-0.02%)
Mar 11, 2016 39.91 39.95 39.74 39.85 14,339 +0.06(+0.16%)
Mar 10, 2016 39.93 39.93 39.73 39.78 7,525 -0.01(-0.03%)
Mar 09, 2016 39.80 39.94 39.79 39.80 14,819 -0.12(-0.31%)
Mar 08, 2016 39.91 39.96 39.91 39.92 7,121 +0.15(+0.38%)
Mar 07, 2016 39.80 39.89 39.72 39.77 9,687 -0.06(-0.16%)
Mar 04, 2016 39.66 39.88 39.85 39.84 11,748 -0.01(-0.03%)
Mar 03, 2016 39.77 39.89 39.62 39.85 13,185 +0.11(+0.29%)
Mar 02, 2016 39.76 39.76 39.68 39.73 4,583 +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.