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 )

110.16 +0.04 (+0.04%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 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 (%)
Dec 30, 2022 102.65 102.65 102.63 102.64 4,340,216 -0.00(-0.00%)
Dec 29, 2022 102.64 102.65 102.64 102.65 7,022,397 +0.05(+0.05%)
Dec 28, 2022 102.60 102.61 102.60 102.60 1,873,740 +0.02(+0.02%)
Dec 27, 2022 102.60 102.60 102.58 102.58 3,712,925 +0.00(+0.00%)
Dec 23, 2022 102.59 102.59 102.58 102.58 1,446,765 -0.01(-0.01%)
Dec 22, 2022 102.57 102.59 102.57 102.59 2,964,961 +0.05(+0.05%)
Dec 21, 2022 102.53 102.54 102.52 102.54 2,812,260 +0.02(+0.02%)
Dec 20, 2022 102.51 102.52 102.50 102.52 7,642,065 +0.02(+0.02%)
Dec 19, 2022 102.49 102.50 102.49 102.50 3,057,196 +0.01(+0.01%)
Dec 16, 2022 102.48 102.49 102.47 102.49 6,171,478 +0.02(+0.02%)
Dec 15, 2022 102.47 102.47 102.47 102.47 3,468,453 +0.05(+0.05%)
Dec 14, 2022 102.43 102.45 102.42 102.42 2,831,844 -0.01(-0.01%)
Dec 13, 2022 102.43 102.43 102.42 102.43 2,786,864 +0.04(+0.04%)
Dec 12, 2022 102.41 102.41 102.40 102.40 1,173,810 +0.00(+0.00%)
Dec 09, 2022 102.40 102.41 102.39 102.40 2,094,077 +0.00(+0.00%)
Dec 08, 2022 102.38 102.40 102.38 102.40 2,339,477 +0.04(+0.04%)
Dec 07, 2022 102.34 102.36 102.34 102.36 2,565,037 +0.04(+0.04%)
Dec 06, 2022 102.31 102.33 102.31 102.32 2,641,752 +0.02(+0.02%)
Dec 05, 2022 102.30 102.31 102.30 102.30 3,753,788 +0.01(+0.01%)
Dec 02, 2022 102.28 102.31 102.28 102.30 2,436,396 -0.01(-0.01%)
Dec 01, 2022 102.28 102.30 102.28 102.30 5,174,613 +0.06(+0.05%)
Nov 30, 2022 102.23 102.25 102.23 102.25 2,863,909 +0.01(+0.01%)
Nov 29, 2022 102.23 102.24 102.22 102.24 2,151,238 +0.03(+0.03%)
Nov 28, 2022 102.21 102.22 102.20 102.21 2,091,970 +0.01(+0.01%)
Nov 25, 2022 102.19 102.20 102.19 102.20 908,026 +0.01(+0.01%)
Nov 23, 2022 102.18 102.19 102.17 102.19 1,714,415 +0.04(+0.04%)
Nov 22, 2022 102.16 102.16 102.16 102.16 1,908,935 +0.03(+0.03%)
Nov 21, 2022 102.15 102.15 102.13 102.13 2,102,168 +0.00(+0.00%)
Nov 18, 2022 102.13 102.14 102.13 102.13 1,307,006 +0.01(+0.01%)
Nov 17, 2022 102.12 102.14 102.12 102.12 1,865,124 +0.01(+0.01%)
Nov 16, 2022 102.10 102.11 102.09 102.11 3,241,443 +0.01(+0.01%)
Nov 15, 2022 102.09 102.10 102.09 102.10 2,957,715 +0.03(+0.03%)
Nov 14, 2022 102.09 102.09 102.07 102.07 2,725,786 -0.01(-0.01%)
Nov 11, 2022 102.08 102.10 102.08 102.08 4,245,906 -0.01(-0.01%)
Nov 10, 2022 102.09 102.09 102.07 102.09 19,951,582 +0.05(+0.05%)
Nov 09, 2022 102.05 102.06 102.04 102.04 2,540,126 +0.04(+0.04%)
Nov 08, 2022 102.00 102.02 102.00 102.01 4,758,163 +0.01(+0.01%)
Nov 07, 2022 102.00 102.00 101.98 102.00 3,549,921 +0.01(+0.01%)
Nov 04, 2022 101.98 102.00 101.98 101.99 2,544,683 +0.01(+0.01%)
Nov 03, 2022 101.97 101.98 101.96 101.97 3,228,239 +0.04(+0.04%)
Nov 02, 2022 101.94 101.95 101.93 101.93 2,057,859 +0.00(+0.00%)
Nov 01, 2022 101.93 101.95 101.92 101.93 40,510,644 +0.03(+0.03%)
Oct 31, 2022 101.94 101.94 101.90 101.90 3,405,018 -0.02(-0.02%)
Oct 28, 2022 101.94 101.94 101.92 101.92 23,838,320 -0.01(-0.01%)
Oct 27, 2022 101.93 101.94 101.92 101.93 3,230,171 +0.02(+0.02%)
Oct 26, 2022 101.91 101.91 101.90 101.91 3,226,037 +0.01(+0.01%)
Oct 25, 2022 101.89 101.90 101.89 101.90 3,901,082 +0.02(+0.02%)
Oct 24, 2022 101.89 101.89 101.88 101.88 1,953,674 +0.00(+0.00%)
Oct 21, 2022 101.88 101.89 101.88 101.88 4,285,586 +0.02(+0.02%)
Oct 20, 2022 101.88 101.88 101.86 101.86 2,346,980 +0.02(+0.02%)
Oct 19, 2022 101.86 101.86 101.85 101.85 2,786,010 -0.01(-0.01%)
Oct 18, 2022 101.86 101.86 101.85 101.86 3,581,926 +0.02(+0.02%)
Oct 17, 2022 101.86 101.86 101.84 101.84 3,300,825 -0.01(-0.01%)
Oct 14, 2022 101.85 101.86 101.84 101.85 2,101,441 +0.00(+0.00%)
Oct 13, 2022 101.85 101.85 101.83 101.85 3,387,463 +0.00(+0.00%)
Oct 12, 2022 101.84 101.85 101.83 101.85 2,053,524 +0.01(+0.01%)
Oct 11, 2022 101.83 101.84 101.82 101.84 2,924,587 +0.00(+0.00%)
Oct 10, 2022 101.84 101.85 101.83 101.84 1,522,989 +0.01(+0.01%)
Oct 07, 2022 101.83 101.83 101.82 101.83 2,325,997 +0.01(+0.01%)
Oct 06, 2022 101.83 101.83 101.82 101.82 2,801,179 +0.01(+0.01%)
Oct 05, 2022 101.80 101.81 101.79 101.81 3,631,786 +0.01(+0.01%)
Oct 04, 2022 101.79 101.80 101.78 101.80 4,162,039 +0.03(+0.03%)
Oct 03, 2022 101.78 101.79 101.77 101.77 4,531,291 +0.03(+0.03%)
Sep 30, 2022 101.77 101.78 101.74 101.74 3,390,138 -0.04(-0.04%)
Sep 29, 2022 101.77 101.78 101.75 101.78 4,460,026 +0.03(+0.03%)
Sep 28, 2022 101.76 101.76 101.74 101.75 3,395,519 +0.04(+0.04%)
Sep 27, 2022 101.74 101.74 101.72 101.72 5,911,534 -0.01(-0.01%)
Sep 26, 2022 101.72 101.72 101.71 101.72 4,010,450 +0.00(+0.00%)
Sep 23, 2022 101.72 101.72 101.71 101.72 6,331,309 +0.01(+0.01%)
Sep 22, 2022 101.71 101.72 101.71 101.72 3,816,471 +0.02(+0.02%)
Sep 21, 2022 101.71 101.71 101.68 101.70 2,628,476 +0.00(+0.00%)
Sep 20, 2022 101.69 101.70 101.69 101.70 2,758,759 +0.02(+0.02%)
Sep 19, 2022 101.69 101.70 101.68 101.68 2,585,054 -0.01(-0.01%)
Sep 16, 2022 101.68 101.70 101.68 101.69 3,444,226 +0.01(+0.01%)
Sep 15, 2022 101.69 101.69 101.68 101.68 2,189,616 +0.01(+0.01%)
Sep 14, 2022 101.68 101.68 101.67 101.67 1,654,677 +0.00(+0.00%)
Sep 13, 2022 101.69 101.70 101.67 101.67 3,207,332 -0.05(-0.05%)
Sep 12, 2022 101.73 101.73 101.72 101.72 4,028,767 +0.00(+0.00%)
Sep 09, 2022 101.72 101.73 101.71 101.72 4,842,046 +0.00(+0.00%)
Sep 08, 2022 101.73 101.74 101.72 101.72 2,291,547 +0.00(+0.00%)
Sep 07, 2022 101.72 101.72 101.72 101.72 3,477,163 -0.00(-0.00%)
Sep 06, 2022 101.72 101.73 101.71 101.72 17,401,484 +0.01(+0.01%)
Sep 02, 2022 101.72 101.73 101.72 101.72 6,800,327 +0.00(+0.00%)
Sep 01, 2022 101.72 101.72 101.71 101.72 5,165,343 +0.00(+0.00%)
Aug 31, 2022 101.71 101.72 101.71 101.72 4,160,590 +0.00(+0.00%)
Aug 30, 2022 101.72 101.72 101.71 101.72 29,942,392 +0.02(+0.02%)
Aug 29, 2022 101.70 101.71 101.69 101.70 4,094,712 -0.01(-0.01%)
Aug 26, 2022 101.71 101.71 101.70 101.71 1,556,129 +0.01(+0.01%)
Aug 25, 2022 101.71 101.71 101.70 101.70 1,322,012 +0.02(+0.02%)
Aug 24, 2022 101.69 101.70 101.68 101.68 4,324,386 -0.01(-0.01%)
Aug 23, 2022 101.68 101.70 101.67 101.69 3,571,786 +0.01(+0.01%)
Aug 22, 2022 101.68 101.68 101.67 101.68 2,587,812 +0.00(+0.00%)
Aug 19, 2022 101.67 101.69 101.67 101.68 3,597,594 +0.01(+0.01%)
Aug 18, 2022 101.68 101.69 101.66 101.67 3,268,759 +0.03(+0.03%)
Aug 17, 2022 101.65 101.65 101.63 101.64 8,284,688 +0.00(+0.00%)
Aug 16, 2022 101.64 101.65 101.63 101.64 2,353,611 +0.01(+0.01%)
Aug 15, 2022 101.63 101.64 101.63 101.63 4,444,534 +0.00(+0.00%)
Aug 12, 2022 101.64 101.64 101.62 101.63 3,587,907 +0.01(+0.01%)
Aug 11, 2022 101.62 101.64 101.61 101.62 2,621,559 +0.02(+0.02%)
Aug 10, 2022 101.60 101.62 101.60 101.60 4,080,588 +0.03(+0.03%)
Aug 09, 2022 101.58 101.59 101.57 101.58 2,972,415 +0.00(+0.00%)
Aug 08, 2022 101.58 101.59 101.58 101.58 1,946,353 +0.00(+0.00%)
Aug 05, 2022 101.59 101.59 101.57 101.58 1,445,142 -0.02(-0.02%)
Aug 04, 2022 101.60 101.61 101.59 101.59 2,531,384 +0.01(+0.01%)
Aug 03, 2022 101.58 101.59 101.56 101.59 2,985,049 +0.03(+0.03%)
Aug 02, 2022 101.59 101.59 101.56 101.56 2,555,656 -0.01(-0.01%)
Aug 01, 2022 101.57 101.59 101.57 101.57 4,269,295 -0.02(-0.02%)
Jul 29, 2022 101.58 101.58 101.57 101.58 3,219,056 +0.01(+0.01%)
Jul 28, 2022 101.57 101.58 101.56 101.58 3,202,089 +0.03(+0.03%)
Jul 27, 2022 101.53 101.56 101.52 101.55 1,649,159 +0.02(+0.02%)
Jul 26, 2022 101.53 101.54 101.52 101.53 3,559,764 +0.02(+0.02%)
Jul 25, 2022 101.53 101.53 101.51 101.51 2,738,414 -0.02(-0.02%)
Jul 22, 2022 101.51 101.55 101.51 101.53 4,465,389 +0.02(+0.02%)
Jul 21, 2022 101.49 101.51 101.48 101.51 3,789,376 +0.03(+0.03%)
Jul 20, 2022 101.48 101.49 101.47 101.48 2,677,323 +0.01(+0.01%)
Jul 19, 2022 101.48 101.49 101.47 101.47 2,211,419 +0.00(+0.00%)
Jul 18, 2022 101.48 101.49 101.47 101.47 1,814,885 -0.01(-0.01%)
Jul 15, 2022 101.48 101.49 101.47 101.48 1,520,718 +0.01(+0.01%)
Jul 14, 2022 101.43 101.47 101.43 101.47 2,411,487 +0.03(+0.03%)
Jul 13, 2022 101.47 101.47 101.44 101.45 2,371,112 -0.02(-0.02%)
Jul 12, 2022 101.48 101.49 101.47 101.47 3,630,699 -0.01(-0.01%)
Jul 11, 2022 101.50 101.50 101.47 101.47 9,217,435 -0.02(-0.02%)
Jul 08, 2022 101.49 101.49 101.48 101.49 2,004,074 -0.02(-0.02%)
Jul 07, 2022 101.50 101.51 101.49 101.51 9,598,201 +0.00(+0.00%)
Jul 06, 2022 101.52 101.53 101.49 101.51 3,807,481 +0.01(+0.01%)
Jul 05, 2022 101.50 101.52 101.50 101.50 4,800,078 +0.01(+0.01%)
Jul 01, 2022 101.50 101.52 101.49 101.49 28,083,348 -0.00(-0.00%)
Jun 30, 2022 101.48 101.50 101.48 101.50 6,698,333 +0.03(+0.03%)
Jun 29, 2022 101.46 101.47 101.46 101.47 2,885,918 +0.02(+0.02%)
Jun 28, 2022 101.45 101.46 101.44 101.45 3,431,431 +0.05(+0.05%)
Jun 27, 2022 101.46 101.47 101.40 101.40 3,369,282 -0.06(-0.06%)
Jun 24, 2022 101.45 101.47 101.45 101.46 2,630,305 -0.01(-0.01%)
Jun 23, 2022 101.46 101.48 101.46 101.47 3,279,765 +0.01(+0.01%)
Jun 22, 2022 101.43 101.46 101.43 101.46 3,109,011 +0.04(+0.04%)
Jun 21, 2022 101.41 101.43 101.41 101.42 12,492,334 +0.01(+0.01%)
Jun 17, 2022 101.42 101.43 101.41 101.41 2,558,506 +0.00(+0.00%)
Jun 16, 2022 101.41 101.42 101.39 101.41 3,693,797 +0.00(+0.00%)
Jun 15, 2022 101.38 101.42 101.36 101.41 5,977,164 +0.05(+0.05%)
Jun 14, 2022 101.36 101.38 101.36 101.36 8,828,334 -0.05(-0.05%)
Jun 13, 2022 101.46 101.47 101.41 101.41 34,077,004 -0.08(-0.08%)
Jun 10, 2022 101.53 101.53 101.50 101.50 3,253,515 -0.05(-0.05%)
Jun 09, 2022 101.56 101.56 101.54 101.54 1,269,001 -0.01(-0.01%)
Jun 08, 2022 101.56 101.56 101.54 101.55 2,223,550 -0.01(-0.01%)
Jun 07, 2022 101.55 101.57 101.55 101.56 1,959,433 +0.00(+0.00%)
Jun 06, 2022 101.57 101.57 101.55 101.56 2,669,418 -0.02(-0.02%)
Jun 03, 2022 101.58 101.58 101.56 101.58 3,380,574 +0.02(+0.02%)
Jun 02, 2022 101.57 101.57 101.56 101.56 2,977,006 +0.00(+0.00%)
Jun 01, 2022 101.60 101.60 101.56 101.56 14,302,584 -0.01(-0.01%)
May 31, 2022 101.58 101.60 101.57 101.57 14,907,251 -0.03(-0.03%)
May 27, 2022 101.61 101.62 101.59 101.60 5,004,959 -0.01(-0.01%)
May 26, 2022 101.60 101.61 101.60 101.61 2,333,901 +0.01(+0.01%)
May 25, 2022 101.60 101.60 101.59 101.60 1,353,194 +0.00(+0.00%)
May 24, 2022 101.57 101.60 101.57 101.60 1,911,112 +0.04(+0.04%)
May 23, 2022 101.56 101.57 101.56 101.56 3,142,233 +0.00(+0.00%)
May 20, 2022 101.55 101.57 101.55 101.56 5,403,596 +0.00(+0.00%)
May 19, 2022 101.56 101.56 101.55 101.56 4,525,884 +0.01(+0.01%)
May 18, 2022 101.54 101.55 101.53 101.54 4,327,399 +0.00(+0.00%)
May 17, 2022 101.53 101.54 101.53 101.54 2,931,056 -0.01(-0.01%)
May 16, 2022 101.54 101.55 101.54 101.55 1,761,046 +0.00(+0.00%)
May 13, 2022 101.54 101.56 101.53 101.55 12,565,615 +0.01(+0.01%)
May 12, 2022 101.55 101.55 101.54 101.54 2,303,209 +0.02(+0.02%)
May 11, 2022 101.53 101.54 101.52 101.53 11,880,229 -0.02(-0.02%)
May 10, 2022 101.54 101.54 101.53 101.54 9,303,702 +0.00(+0.00%)
May 09, 2022 101.53 101.54 101.52 101.54 3,856,502 +0.02(+0.02%)
May 06, 2022 101.51 101.53 101.51 101.53 4,860,132 +0.03(+0.03%)
May 05, 2022 101.51 101.52 101.50 101.50 3,103,044 -0.02(-0.02%)
May 04, 2022 101.48 101.52 101.46 101.52 3,554,681 +0.05(+0.05%)
May 03, 2022 101.49 101.50 101.47 101.47 6,148,750 -0.02(-0.02%)
May 02, 2022 101.50 101.50 101.49 101.49 9,834,081 -0.02(-0.01%)
Apr 29, 2022 101.50 101.50 101.48 101.50 2,885,442 +0.01(+0.01%)
Apr 28, 2022 101.50 101.51 101.50 101.50 4,111,240 -0.01(-0.01%)
Apr 27, 2022 101.51 101.51 101.50 101.50 2,038,910 +0.01(+0.01%)
Apr 26, 2022 101.50 101.50 101.50 101.50 2,876,496 +0.01(+0.01%)
Apr 25, 2022 101.48 101.50 101.48 101.48 2,574,420 +0.01(+0.01%)
Apr 22, 2022 101.48 101.48 101.48 101.48 2,334,895 -0.01(-0.01%)
Apr 21, 2022 101.50 101.50 101.48 101.48 6,992,133 -0.03(-0.03%)
Apr 20, 2022 101.50 101.51 101.50 101.51 1,830,129 +0.01(+0.01%)
Apr 19, 2022 101.51 101.51 101.50 101.50 2,534,443 -0.01(-0.01%)
Apr 18, 2022 101.50 101.52 101.50 101.51 2,831,306 +0.00(+0.00%)
Apr 14, 2022 101.52 101.52 101.51 101.51 1,734,151 -0.02(-0.02%)
Apr 13, 2022 101.51 101.53 101.51 101.53 2,198,495 +0.01(+0.01%)
Apr 12, 2022 101.50 101.52 101.50 101.52 4,857,758 +0.03(+0.03%)
Apr 11, 2022 101.50 101.50 101.48 101.50 5,197,435 -0.01(-0.01%)
Apr 08, 2022 101.50 101.50 101.50 101.50 3,641,692 -0.01(-0.01%)
Apr 07, 2022 101.50 101.51 101.50 101.51 2,451,315 +0.03(+0.03%)
Apr 06, 2022 101.48 101.50 101.48 101.48 2,226,794 -0.01(-0.01%)
Apr 05, 2022 101.50 101.51 101.50 101.50 3,705,537 -0.01(-0.01%)
Apr 04, 2022 101.51 101.51 101.50 101.50 2,991,716 -0.01(-0.01%)
Apr 01, 2022 101.50 101.51 101.50 101.51 5,373,976 -0.02(-0.02%)
Mar 31, 2022 101.52 101.53 101.52 101.53 2,952,781 +0.01(+0.01%)
Mar 30, 2022 101.51 101.52 101.51 101.52 3,630,887 +0.00(+0.00%)
Mar 29, 2022 101.51 101.52 101.50 101.52 2,211,573 +0.01(+0.01%)
Mar 28, 2022 101.52 101.52 101.50 101.51 2,959,361 -0.01(-0.01%)
Mar 25, 2022 101.52 101.52 101.52 101.52 5,041,809 -0.01(-0.01%)
Mar 24, 2022 101.52 101.53 101.52 101.52 6,584,444 -0.01(-0.01%)
Mar 23, 2022 101.53 101.53 101.52 101.53 4,501,007 +0.00(+0.00%)
Mar 22, 2022 101.53 101.53 101.52 101.53 3,082,277 +0.00(+0.00%)
Mar 21, 2022 101.54 101.55 101.53 101.53 7,372,622 -0.03(-0.03%)
Mar 18, 2022 101.55 101.56 101.55 101.56 5,037,613 -0.02(-0.02%)
Mar 17, 2022 101.55 101.58 101.54 101.58 2,159,591 +0.03(+0.03%)
Mar 16, 2022 101.54 101.55 101.53 101.55 3,806,724 +0.01(+0.01%)
Mar 15, 2022 101.55 101.56 101.54 101.54 3,003,940 +0.00(+0.00%)
Mar 14, 2022 101.55 101.56 101.54 101.54 1,940,866 -0.02(-0.02%)
Mar 11, 2022 101.56 101.57 101.56 101.56 2,359,042 -0.01(-0.01%)
Mar 10, 2022 101.57 101.58 101.57 2,077,882 -0.01(-0.01%)
Mar 09, 2022 101.57 101.58 101.57 101.58 1,446,473 +0.00(+0.00%)
Mar 08, 2022 101.59 101.59 101.57 101.58 4,487,442 -0.01(-0.01%)
Mar 07, 2022 101.59 101.60 101.58 101.59 5,858,241 +0.01(+0.01%)
Mar 04, 2022 101.60 101.60 101.58 101.58 2,493,677 -0.02(-0.02%)
Mar 03, 2022 101.58 101.60 101.58 101.60 2,711,119 +0.02(+0.02%)
Mar 02, 2022 101.59 101.60 101.57 101.58 1,885,698 -0.02(-0.02%)
Mar 01, 2022 101.60 101.63 101.60 101.60 2,573,230 +0.03(+0.03%)
Feb 28, 2022 101.57 101.59 101.57 101.57 2,346,218 -0.01(-0.01%)
Feb 25, 2022 101.57 101.58 101.56 101.58 1,939,954 +0.01(+0.01%)
Feb 24, 2022 101.59 101.60 101.57 101.57 3,879,022 +0.00(+0.00%)
Feb 23, 2022 101.55 101.57 101.55 101.57 7,494,870 +0.01(+0.01%)
Feb 22, 2022 101.57 101.57 101.55 101.56 6,808,191 -0.01(-0.01%)
Feb 18, 2022 101.57 0 +0.00(+0.00%)
Feb 17, 2022 101.56 101.57 101.55 101.57 3,412,423 +0.03(+0.03%)
Feb 16, 2022 101.54 101.56 101.54 101.54 1,487,336 +0.01(+0.01%)
Feb 15, 2022 101.53 101.54 101.52 101.53 1,263,650 +0.01(+0.01%)
Feb 14, 2022 101.52 101.53 101.52 101.52 1,644,495 -0.03(-0.03%)
Feb 11, 2022 101.52 101.55 101.52 101.55 1,719,194 +0.03(+0.03%)
Feb 10, 2022 101.55 101.56 101.52 101.52 3,371,049 -0.06(-0.06%)
Feb 09, 2022 101.58 101.59 101.58 101.59 1,207,685 +0.00(+0.00%)
Feb 08, 2022 101.58 101.59 101.58 101.59 1,506,222 +0.00(+0.00%)
Feb 07, 2022 101.58 101.59 101.58 101.59 588,744 +0.00(+0.00%)
Feb 04, 2022 101.60 101.61 101.58 101.59 1,559,393 -0.04(-0.04%)
Feb 03, 2022 101.62 101.63 101.63 1,459,909 +0.01(+0.01%)
Feb 02, 2022 101.62 101.63 101.62 101.62 1,486,075 +0.00(+0.00%)
Feb 01, 2022 101.62 101.63 101.61 101.62 3,263,732 +0.01(+0.01%)
Jan 31, 2022 101.62 101.61 19,018,848 +0.00(+0.00%)
Jan 28, 2022 101.63 101.63 101.61 101.61 2,162,108 +0.00(+0.00%)
Jan 27, 2022 101.62 101.63 101.61 101.61 1,936,813 -0.02(-0.02%)
Jan 26, 2022 101.63 101.64 101.62 101.63 2,443,283 +0.00(+0.00%)
Jan 25, 2022 101.64 101.64 101.63 101.63 2,208,682 +0.00(+0.00%)
Jan 24, 2022 101.64 101.64 101.63 101.63 3,399,243 -0.02(-0.02%)
Jan 21, 2022 101.64 101.64 101.64 101.64 3,352,958 +0.00(+0.00%)
Jan 20, 2022 101.63 101.64 101.63 101.64 3,127,323 +0.01(+0.01%)
Jan 19, 2022 101.63 101.64 101.63 101.64 1,705,840 +0.04(+0.04%)
Jan 18, 2022 101.65 101.65 101.60 101.60 3,043,434 -0.05(-0.05%)
Jan 14, 2022 101.64 0 -0.02(-0.02%)
Jan 13, 2022 101.65 101.66 101.65 101.66 1,303,821 +0.00(+0.00%)
Jan 12, 2022 101.65 101.66 101.65 101.66 2,261,250 +0.01(+0.01%)
Jan 11, 2022 101.65 101.66 101.65 101.65 1,589,744 -0.02(-0.02%)
Jan 10, 2022 101.66 101.67 101.66 101.67 1,882,188 +0.00(+0.00%)
Jan 07, 2022 101.66 101.67 101.65 101.67 2,269,267 +0.01(+0.01%)
Jan 06, 2022 101.66 101.67 101.65 101.66 1,884,277 +0.01(+0.01%)
Jan 05, 2022 101.68 101.68 101.65 101.65 1,447,108 -0.02(-0.02%)
Jan 04, 2022 101.67 101.68 101.67 101.67 1,352,769 +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.