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

Government/Credit Bond Ishares ETF (NY: GBF )

102.14 -0.22 (-0.21%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 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 (%)
Apr 30, 2021 112.10 112.37 112.10 112.28 8,937 +0.09(+0.08%)
Apr 29, 2021 111.96 112.19 111.96 112.19 9,260 -0.12(-0.11%)
Apr 28, 2021 112.13 112.31 112.03 112.31 10,149 +0.10(+0.09%)
Apr 27, 2021 112.45 112.54 112.20 112.20 15,516 -0.38(-0.34%)
Apr 26, 2021 112.59 112.65 112.54 112.58 5,459 +0.01(+0.01%)
Apr 23, 2021 112.53 112.69 112.50 112.58 10,444 +0.00(+0.00%)
Apr 22, 2021 112.44 112.63 112.44 112.58 7,172 +0.06(+0.05%)
Apr 21, 2021 112.44 112.52 112.37 112.52 12,450 +0.09(+0.08%)
Apr 20, 2021 112.22 112.51 112.19 112.43 7,932 +0.21(+0.19%)
Apr 19, 2021 112.14 112.28 112.14 112.22 11,910 -0.20(-0.18%)
Apr 16, 2021 112.49 112.54 112.39 112.42 6,891 -0.30(-0.27%)
Apr 15, 2021 112.50 112.92 112.50 112.72 7,976 +0.59(+0.53%)
Apr 14, 2021 111.95 112.20 111.95 112.13 9,113 -0.08(-0.07%)
Apr 13, 2021 111.93 112.30 111.93 112.21 11,532 +0.32(+0.28%)
Apr 12, 2021 111.89 112.01 111.82 111.90 10,659 -0.12(-0.11%)
Apr 09, 2021 112.02 112.19 111.92 112.02 5,814 -0.14(-0.12%)
Apr 08, 2021 111.98 112.16 111.98 112.16 7,762 +0.25(+0.22%)
Apr 07, 2021 112.00 112.17 111.90 111.91 11,598 -0.07(-0.06%)
Apr 06, 2021 111.78 112.05 111.76 111.98 12,061 +0.38(+0.34%)
Apr 05, 2021 111.60 111.67 111.52 111.60 6,631 -0.25(-0.22%)
Apr 01, 2021 111.56 111.95 111.56 111.85 25,412 +0.58(+0.52%)
Mar 31, 2021 111.48 111.53 111.21 111.27 8,891 -0.18(-0.16%)
Mar 30, 2021 111.26 111.50 111.05 111.45 21,694 +0.20(+0.18%)
Mar 29, 2021 111.54 111.54 111.19 111.25 1,177,674 -0.32(-0.28%)
Mar 26, 2021 111.65 111.78 111.50 111.56 4,419 -0.22(-0.20%)
Mar 25, 2021 111.77 111.78 111.59 111.78 4,607 +0.01(+0.01%)
Mar 24, 2021 111.56 111.83 111.48 111.77 10,768 +0.10(+0.09%)
Mar 23, 2021 111.55 111.66 111.41 111.66 5,490 +0.33(+0.30%)
Mar 22, 2021 111.23 111.46 111.22 111.33 4,138 +0.40(+0.36%)
Mar 19, 2021 111.08 111.08 110.87 110.93 6,035 +0.02(+0.02%)
Mar 18, 2021 110.53 110.92 110.53 110.91 8,227 -0.41(-0.37%)
Mar 17, 2021 111.15 111.32 110.99 111.32 7,259 -0.04(-0.03%)
Mar 16, 2021 111.50 111.56 111.21 111.35 11,778 -0.08(-0.07%)
Mar 15, 2021 111.19 111.51 111.19 111.43 16,638 +0.17(+0.15%)
Mar 12, 2021 111.25 111.40 111.18 111.26 11,748 -0.77(-0.68%)
Mar 11, 2021 111.95 112.17 111.90 112.03 35,715 -0.14(-0.12%)
Mar 10, 2021 111.71 112.16 111.63 112.16 20,823 +0.53(+0.47%)
Mar 09, 2021 111.60 112.03 111.31 111.63 4,029 +0.11(+0.10%)
Mar 08, 2021 111.64 111.95 111.23 111.52 37,412 -0.14(-0.13%)
Mar 05, 2021 111.64 112.19 111.47 111.66 7,544 -0.16(-0.14%)
Mar 04, 2021 111.99 112.39 111.63 111.82 10,092 -0.64(-0.57%)
Mar 03, 2021 112.45 112.71 112.37 112.46 11,428 -0.37(-0.32%)
Mar 02, 2021 112.72 112.96 112.69 112.82 8,246 +0.05(+0.04%)
Mar 01, 2021 112.71 112.83 112.66 112.78 4,663 -0.07(-0.06%)
Feb 26, 2021 112.24 112.85 112.24 112.85 7,984 +1.00(+0.89%)
Feb 25, 2021 112.56 112.67 111.47 111.85 6,702 -1.09(-0.96%)
Feb 24, 2021 112.64 113.28 112.59 112.94 7,921 -0.14(-0.12%)
Feb 23, 2021 112.94 113.20 112.80 113.08 8,412 -0.13(-0.11%)
Feb 22, 2021 113.35 113.42 113.00 113.21 8,902 -0.29(-0.25%)
Feb 19, 2021 113.98 114.17 113.41 113.50 11,220 -0.57(-0.50%)
Feb 18, 2021 113.94 114.32 113.94 114.07 7,138 +0.03(+0.02%)
Feb 17, 2021 114.06 114.23 113.73 114.04 10,809 +0.28(+0.24%)
Feb 16, 2021 114.03 114.47 113.74 113.76 10,965 -0.77(-0.68%)
Feb 12, 2021 114.47 114.72 114.42 114.54 9,062 -0.12(-0.10%)
Feb 11, 2021 115.00 115.24 114.64 114.65 34,549 -0.21(-0.19%)
Feb 10, 2021 114.86 114.97 114.83 114.86 5,780 +0.02(+0.01%)
Feb 09, 2021 114.86 114.86 114.76 114.85 12,021 +0.12(+0.11%)
Feb 08, 2021 113.65 114.86 107.97 114.73 14,744 +0.15(+0.13%)
Feb 05, 2021 114.47 114.86 114.30 114.58 9,386 -0.29(-0.25%)
Feb 04, 2021 114.70 114.87 114.47 114.86 8,855 -0.12(-0.11%)
Feb 03, 2021 115.30 115.30 114.83 114.99 5,291 -0.18(-0.15%)
Feb 02, 2021 114.90 115.19 114.84 115.17 6,560 -0.12(-0.11%)
Feb 01, 2021 115.16 115.52 115.11 115.29 6,049 +0.17(+0.15%)
Jan 29, 2021 115.01 115.50 114.88 115.12 11,124 -0.26(-0.23%)
Jan 28, 2021 115.52 115.52 114.83 115.38 8,082 -0.19(-0.16%)
Jan 27, 2021 115.40 115.66 115.33 115.56 4,781 +0.12(+0.11%)
Jan 26, 2021 115.43 115.67 115.38 115.44 10,980 +0.04(+0.03%)
Jan 25, 2021 115.07 115.58 115.07 115.40 7,348 +0.24(+0.21%)
Jan 22, 2021 114.98 115.20 114.82 115.16 9,828 +0.09(+0.08%)
Jan 21, 2021 114.99 115.20 114.97 115.08 22,109 -0.22(-0.19%)
Jan 20, 2021 115.22 115.30 115.18 115.30 4,842 +0.05(+0.05%)
Jan 19, 2021 115.10 115.41 115.10 115.24 5,258 +0.11(+0.09%)
Jan 15, 2021 114.44 115.34 114.44 115.14 9,072 +0.69(+0.61%)
Jan 14, 2021 114.80 115.26 114.44 114.44 5,454 -1.03(-0.89%)
Jan 13, 2021 115.17 115.67 115.11 115.47 13,683 +0.48(+0.42%)
Jan 12, 2021 114.58 115.18 114.34 114.99 943,163 +0.38(+0.33%)
Jan 11, 2021 114.88 114.88 114.60 114.61 8,765 -0.29(-0.25%)
Jan 08, 2021 114.81 114.97 114.81 114.89 7,776 -0.12(-0.11%)
Jan 07, 2021 114.98 115.07 114.98 115.02 1,931 -0.15(-0.13%)
Jan 06, 2021 115.39 115.53 114.73 115.17 15,466 -0.86(-0.74%)
Jan 05, 2021 116.02 116.03 115.89 116.03 2,116 -0.27(-0.23%)
Jan 04, 2021 116.28 116.41 116.14 116.30 14,209 -0.28(-0.24%)
Dec 31, 2020 116.58 116.58 116.58 6,493 +0.34(+0.29%)
Dec 30, 2020 116.22 116.43 116.17 116.24 6,493 -0.06(-0.06%)
Dec 29, 2020 116.26 116.36 116.21 116.30 7,844 +0.16(+0.14%)
Dec 28, 2020 116.62 116.62 115.89 116.14 10,464 +0.01(+0.01%)
Dec 24, 2020 116.24 116.46 115.74 116.13 4,968 +0.15(+0.13%)
Dec 23, 2020 115.98 116.23 115.79 115.98 4,118 -0.16(-0.14%)
Dec 22, 2020 115.64 116.15 115.64 116.14 11,492 +0.17(+0.15%)
Dec 21, 2020 116.14 116.51 115.87 115.97 16,631 +0.02(+0.02%)
Dec 18, 2020 116.06 116.10 115.95 115.95 3,672 -0.11(-0.09%)
Dec 17, 2020 116.18 116.35 116.02 116.05 6,321 -0.02(-0.02%)
Dec 16, 2020 116.11 116.11 115.78 116.07 2,387 -0.05(-0.04%)
Dec 15, 2020 115.78 116.16 115.78 116.12 4,838 -0.04(-0.04%)
Dec 14, 2020 116.01 116.31 116.01 116.16 8,065 -0.44(-0.38%)
Dec 11, 2020 116.60 116.73 116.14 116.60 8,974 +0.57(+0.49%)
Dec 10, 2020 115.81 116.20 115.81 116.03 5,805 +0.35(+0.30%)
Dec 09, 2020 115.86 115.86 115.51 115.68 6,992 -0.17(-0.14%)
Dec 08, 2020 116.00 116.05 115.72 115.85 5,882 +0.15(+0.13%)
Dec 07, 2020 115.66 115.96 115.44 115.70 24,122 +0.02(+0.02%)
Dec 04, 2020 115.68 115.78 115.57 115.68 5,081 -0.26(-0.23%)
Dec 03, 2020 115.52 116.13 115.38 115.94 14,616 +0.23(+0.20%)
Dec 02, 2020 116.02 116.28 115.46 115.71 7,721 -0.23(-0.20%)
Dec 01, 2020 116.38 116.38 115.75 115.94 29,498 -0.37(-0.32%)
Nov 30, 2020 116.30 116.59 116.30 116.31 16,721 +0.01(+0.00%)
Nov 27, 2020 116.07 116.31 116.07 116.31 1,082 +0.28(+0.24%)
Nov 25, 2020 116.19 116.20 116.00 116.02 4,005 -0.17(-0.14%)
Nov 24, 2020 116.24 116.40 115.98 116.19 8,545 -0.06(-0.06%)
Nov 23, 2020 116.16 116.29 116.16 116.25 3,928 -0.03(-0.02%)
Nov 20, 2020 116.14 116.37 116.12 116.28 4,005 +0.30(+0.26%)
Nov 19, 2020 115.84 116.25 115.84 115.99 5,160 +0.19(+0.17%)
Nov 18, 2020 115.78 115.83 115.64 115.79 5,712 +0.06(+0.05%)
Nov 17, 2020 115.70 115.79 115.64 115.73 4,119 +0.26(+0.22%)
Nov 16, 2020 115.43 115.53 115.41 115.47 4,401 +0.03(+0.03%)
Nov 13, 2020 115.41 115.52 115.38 115.44 6,386 +0.08(+0.07%)
Nov 12, 2020 115.20 115.36 115.15 115.36 2,991 +0.54(+0.47%)
Nov 11, 2020 114.86 114.99 114.71 114.82 5,978 +0.03(+0.02%)
Nov 10, 2020 114.78 114.95 114.78 114.80 2,938 -0.21(-0.18%)
Nov 09, 2020 115.53 115.53 114.79 115.01 15,819 -0.69(-0.59%)
Nov 06, 2020 115.92 115.92 115.65 115.70 14,180 -0.41(-0.35%)
Nov 05, 2020 115.94 116.13 115.75 116.11 6,799 +0.29(+0.25%)
Nov 04, 2020 115.61 116.25 115.61 115.82 3,902 +0.96(+0.83%)
Nov 03, 2020 114.79 114.98 114.71 114.86 8,056 +0.01(+0.01%)
Nov 02, 2020 115.01 115.05 114.62 114.85 49,237 +0.13(+0.11%)
Oct 30, 2020 115.15 115.15 114.70 114.72 4,442 -0.10(-0.09%)
Oct 29, 2020 115.22 115.22 114.80 114.82 6,699 -0.46(-0.40%)
Oct 28, 2020 115.58 115.58 115.27 115.28 4,622 -0.05(-0.05%)
Oct 27, 2020 115.51 115.59 115.34 115.34 7,973 +0.14(+0.12%)
Oct 26, 2020 115.05 115.29 115.05 115.20 5,501 +0.24(+0.21%)
Oct 23, 2020 114.81 115.04 114.72 114.96 7,260 +0.21(+0.19%)
Oct 22, 2020 114.99 115.00 114.74 114.75 6,169 -0.30(-0.26%)
Oct 21, 2020 114.99 115.26 114.93 115.04 19,657 -0.18(-0.16%)
Oct 20, 2020 115.45 115.45 115.14 115.22 5,780 -0.24(-0.21%)
Oct 19, 2020 115.47 115.62 115.44 115.47 8,378 -0.28(-0.24%)
Oct 16, 2020 115.80 115.80 115.59 115.75 10,402 +0.05(+0.04%)
Oct 15, 2020 116.04 116.04 115.70 115.70 4,440 -0.07(-0.06%)
Oct 14, 2020 115.83 115.87 115.74 115.77 10,764 +0.02(+0.02%)
Oct 13, 2020 115.94 115.94 115.48 115.75 11,611 +0.13(+0.11%)
Oct 12, 2020 115.70 115.75 115.46 115.62 4,151 +0.41(+0.36%)
Oct 09, 2020 115.33 115.33 115.20 115.21 7,476 +0.01(+0.01%)
Oct 08, 2020 115.31 115.37 115.02 115.20 7,139 +0.16(+0.14%)
Oct 07, 2020 114.80 115.26 114.80 115.04 11,251 -0.21(-0.18%)
Oct 06, 2020 114.87 115.44 114.87 115.25 5,847 +0.22(+0.19%)
Oct 05, 2020 115.18 115.39 115.03 115.03 41,939 -0.50(-0.44%)
Oct 02, 2020 115.39 115.62 115.36 115.54 21,996 +0.05(+0.04%)
Oct 01, 2020 115.45 115.70 115.33 115.49 8,065 +0.04(+0.03%)
Sep 30, 2020 115.52 115.62 115.42 115.45 3,594 -0.24(-0.21%)
Sep 29, 2020 115.76 115.95 115.69 115.69 8,241 -0.01(-0.01%)
Sep 28, 2020 115.72 115.72 115.50 115.70 7,486 +0.37(+0.32%)
Sep 25, 2020 115.69 115.69 115.33 115.33 27,552 -0.26(-0.23%)
Sep 24, 2020 115.60 115.62 115.49 115.60 6,788 +0.09(+0.08%)
Sep 23, 2020 115.88 115.88 115.51 115.51 1,751,539 -0.30(-0.26%)
Sep 22, 2020 115.96 115.96 115.69 115.81 22,678 -0.07(-0.06%)
Sep 21, 2020 116.01 116.03 115.82 115.89 10,415 +0.06(+0.05%)
Sep 18, 2020 116.01 116.05 115.78 115.83 10,847 -0.12(-0.10%)
Sep 17, 2020 116.03 116.23 115.78 115.95 69,148 +0.07(+0.06%)
Sep 16, 2020 116.07 116.19 115.77 115.88 8,777 -0.06(-0.05%)
Sep 15, 2020 115.96 116.10 115.85 115.94 7,963 +0.00(+0.00%)
Sep 14, 2020 116.03 116.16 115.91 115.93 7,188 +0.15(+0.13%)
Sep 11, 2020 115.85 116.00 115.74 115.78 8,678 +0.07(+0.06%)
Sep 10, 2020 115.56 116.03 115.46 115.71 9,298 +0.07(+0.06%)
Sep 09, 2020 115.85 115.98 115.44 115.64 10,143 -0.03(-0.02%)
Sep 08, 2020 115.44 115.88 115.44 115.67 9,980 +0.06(+0.05%)
Sep 04, 2020 116.20 116.20 115.49 115.61 7,810 -0.69(-0.59%)
Sep 03, 2020 116.32 116.76 116.24 116.30 26,778 +0.06(+0.05%)
Sep 02, 2020 115.98 116.56 115.98 116.24 953,346 +0.37(+0.32%)
Sep 01, 2020 115.64 116.16 115.40 115.87 40,598 +0.24(+0.21%)
Aug 31, 2020 115.50 115.78 115.50 115.63 7,867 +0.37(+0.32%)
Aug 28, 2020 115.25 115.41 115.10 115.26 37,034 +0.04(+0.03%)
Aug 27, 2020 115.95 115.95 115.14 115.23 34,571 -0.53(-0.46%)
Aug 26, 2020 115.83 115.86 115.56 115.76 38,694 -0.07(-0.06%)
Aug 25, 2020 115.72 115.90 115.54 115.83 18,222 -0.28(-0.24%)
Aug 24, 2020 116.35 116.43 116.04 116.11 10,982 -0.12(-0.10%)
Aug 21, 2020 116.26 116.36 116.06 116.23 8,253 +0.05(+0.04%)
Aug 20, 2020 116.06 116.25 116.01 116.18 10,117 +0.21(+0.18%)
Aug 19, 2020 116.13 116.21 115.74 115.97 7,113 -0.51(-0.44%)
Aug 18, 2020 115.90 116.48 115.81 116.48 86,147 +0.78(+0.67%)
Aug 17, 2020 115.84 115.92 115.65 115.70 18,333 +0.04(+0.04%)
Aug 14, 2020 116.29 116.29 115.63 115.66 11,186 -0.13(-0.11%)
Aug 13, 2020 116.25 116.25 115.59 115.79 9,063 -0.56(-0.48%)
Aug 12, 2020 116.29 116.52 116.26 116.35 9,375 -0.41(-0.35%)
Aug 11, 2020 116.64 116.76 116.39 116.76 7,059 -0.25(-0.22%)
Aug 10, 2020 117.40 117.40 117.02 117.02 8,796 -0.21(-0.18%)
Aug 07, 2020 117.55 117.56 117.22 117.22 5,104 -0.21(-0.18%)
Aug 06, 2020 117.62 117.70 117.36 117.44 14,413 +0.17(+0.14%)
Aug 05, 2020 117.33 117.41 117.09 117.27 4,833 -0.22(-0.18%)
Aug 04, 2020 117.02 117.52 117.02 117.48 32,576 +0.28(+0.24%)
Aug 03, 2020 117.06 117.25 116.97 117.20 89,468 -0.06(-0.05%)
Jul 31, 2020 117.14 117.33 116.86 117.26 5,437 +0.11(+0.09%)
Jul 30, 2020 116.95 117.14 116.85 117.14 5,417 +0.32(+0.27%)
Jul 29, 2020 116.95 116.95 116.64 116.82 6,237 +0.00(+0.00%)
Jul 28, 2020 116.73 117.01 116.58 116.82 7,062 +0.20(+0.17%)
Jul 27, 2020 116.98 117.02 116.62 116.62 6,019 -0.30(-0.25%)
Jul 24, 2020 116.57 117.04 116.36 116.92 6,633 +0.05(+0.04%)
Jul 23, 2020 116.65 116.98 116.65 116.87 7,236 +0.24(+0.21%)
Jul 22, 2020 116.60 116.81 116.48 116.63 757,455 +0.12(+0.10%)
Jul 21, 2020 116.28 116.63 116.28 116.51 6,548 +0.21(+0.18%)
Jul 20, 2020 116.30 116.40 116.24 116.29 3,834 +0.11(+0.10%)
Jul 17, 2020 116.28 116.28 116.01 116.18 5,763 +0.03(+0.02%)
Jul 16, 2020 116.19 116.25 116.04 116.15 11,776 +0.22(+0.19%)
Jul 15, 2020 115.77 116.02 115.72 115.94 4,189 +0.09(+0.08%)
Jul 14, 2020 115.89 116.01 115.79 115.85 2,857 +0.12(+0.10%)
Jul 13, 2020 115.50 115.87 115.50 115.73 11,124 +0.12(+0.10%)
Jul 10, 2020 116.14 116.14 115.43 115.61 11,961 -0.16(-0.14%)
Jul 09, 2020 115.40 115.94 115.38 115.77 5,255 +0.29(+0.25%)
Jul 08, 2020 115.57 115.69 115.27 115.48 6,362 -0.01(-0.01%)
Jul 07, 2020 115.26 115.59 115.26 115.49 8,127 +0.25(+0.21%)
Jul 06, 2020 115.15 115.38 115.05 115.24 3,938 +0.03(+0.02%)
Jul 02, 2020 114.93 115.34 114.93 115.22 6,307 +0.14(+0.12%)
Jul 01, 2020 115.44 115.44 114.81 115.08 8,777 +0.08(+0.07%)
Jun 30, 2020 115.21 115.21 114.71 114.99 6,500 +0.12(+0.10%)
Jun 29, 2020 115.07 115.07 114.79 114.87 2,662 +0.13(+0.11%)
Jun 26, 2020 114.82 114.82 114.75 114.75 1,415 +0.27(+0.24%)
Jun 25, 2020 114.53 114.75 114.32 114.47 3,270 +0.10(+0.09%)
Jun 24, 2020 114.47 114.53 114.32 114.37 9,531 -0.11(-0.10%)
Jun 23, 2020 114.68 114.75 114.47 114.49 5,649 -0.03(-0.03%)
Jun 22, 2020 114.74 114.74 114.40 114.52 5,267 +0.03(+0.03%)
Jun 19, 2020 114.42 114.54 114.41 114.48 3,920 +0.04(+0.04%)
Jun 18, 2020 114.41 114.56 114.35 114.44 2,108 +0.26(+0.23%)
Jun 17, 2020 114.26 114.38 113.90 114.19 7,129 -0.06(-0.06%)
Jun 16, 2020 114.63 114.78 113.99 114.25 8,228 -0.33(-0.28%)
Jun 15, 2020 114.53 114.76 114.18 114.58 4,399 +0.48(+0.42%)
Jun 12, 2020 114.41 114.41 114.09 114.09 17,097 -0.08(-0.07%)
Jun 11, 2020 114.20 114.53 114.03 114.17 6,737 -0.03(-0.02%)
Jun 10, 2020 113.57 114.22 113.57 114.20 7,423 +0.54(+0.48%)
Jun 09, 2020 113.81 113.81 113.51 113.66 14,395 +0.06(+0.06%)
Jun 08, 2020 112.95 113.80 112.95 113.59 12,977 +0.39(+0.34%)
Jun 05, 2020 113.10 113.30 112.71 113.21 10,563 -0.04(-0.04%)
Jun 04, 2020 113.86 113.86 112.91 113.25 15,604 -0.09(-0.08%)
Jun 03, 2020 113.77 113.96 113.30 113.34 17,168 -0.57(-0.50%)
Jun 02, 2020 113.68 114.06 113.50 113.91 9,661 +0.05(+0.04%)
Jun 01, 2020 113.92 114.08 113.50 113.86 8,669 -0.13(-0.12%)
May 29, 2020 113.86 114.12 113.58 113.99 6,980 +0.51(+0.45%)
May 28, 2020 113.48 113.64 113.27 113.48 53,504 -0.15(-0.14%)
May 27, 2020 113.71 113.82 113.55 113.64 8,398 -0.03(-0.02%)
May 26, 2020 113.57 113.76 113.40 113.67 5,258 -0.12(-0.10%)
May 22, 2020 113.70 113.96 113.65 113.78 5,235 -0.06(-0.05%)
May 21, 2020 113.86 114.05 113.40 113.84 24,980 +0.39(+0.35%)
May 20, 2020 112.72 113.61 112.72 113.45 8,050 +0.42(+0.37%)
May 19, 2020 112.92 113.20 112.90 113.03 4,382 +0.21(+0.18%)
May 18, 2020 113.24 113.24 112.80 112.83 7,073 -0.28(-0.25%)
May 15, 2020 113.23 113.27 112.89 113.10 4,471 +0.20(+0.17%)
May 14, 2020 114.36 114.36 112.65 112.91 11,719 +0.28(+0.25%)
May 13, 2020 112.70 112.92 112.43 112.62 6,213 +0.27(+0.24%)
May 12, 2020 113.08 113.08 112.10 112.35 9,984 +0.33(+0.29%)
May 11, 2020 112.14 112.22 111.87 112.03 5,027 -0.35(-0.31%)
May 08, 2020 112.77 112.77 112.38 112.38 6,544 -0.42(-0.37%)
May 07, 2020 112.32 112.90 112.12 112.79 42,875 +0.53(+0.47%)
May 06, 2020 112.68 112.68 112.19 112.26 22,700 -0.70(-0.62%)
May 05, 2020 112.63 113.07 111.92 112.97 8,052 -0.12(-0.11%)
May 04, 2020 113.36 113.36 113.09 113.09 3,857 +0.20(+0.18%)
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.