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 )

110.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 28, 2023 104.12 104.13 104.11 104.13 2,210,625 +0.01(+0.01%)
Apr 27, 2023 104.12 104.12 104.11 104.12 2,303,123 +0.02(+0.02%)
Apr 26, 2023 104.09 104.10 104.08 104.10 2,066,778 +0.01(+0.01%)
Apr 25, 2023 104.08 104.09 104.07 104.09 2,010,208 +0.03(+0.03%)
Apr 24, 2023 104.06 104.07 104.05 104.06 2,302,714 +0.01(+0.01%)
Apr 21, 2023 104.05 104.06 104.04 104.05 1,834,248 +0.01(+0.01%)
Apr 20, 2023 104.02 104.04 104.02 104.04 1,381,337 +0.06(+0.05%)
Apr 19, 2023 103.97 103.98 103.97 103.98 1,709,767 +0.01(+0.01%)
Apr 18, 2023 103.97 103.98 103.96 103.97 1,930,123 +0.02(+0.02%)
Apr 17, 2023 103.96 103.96 103.95 103.96 2,063,285 +0.01(+0.01%)
Apr 14, 2023 103.97 103.97 103.95 103.95 1,553,690 -0.02(-0.02%)
Apr 13, 2023 103.97 103.97 103.96 103.97 2,436,521 +0.06(+0.05%)
Apr 12, 2023 103.93 103.93 103.91 103.91 2,000,607 +0.01(+0.01%)
Apr 11, 2023 103.90 103.90 103.89 103.90 2,864,557 +0.02(+0.02%)
Apr 10, 2023 103.89 103.89 103.87 103.88 3,529,132 -0.01(-0.01%)
Apr 06, 2023 103.91 103.92 103.89 103.89 2,344,463 +0.00(+0.00%)
Apr 05, 2023 103.90 103.91 103.89 103.89 4,502,799 +0.06(+0.05%)
Apr 04, 2023 103.81 103.86 103.81 103.83 2,879,060 +0.04(+0.04%)
Apr 03, 2023 103.81 103.81 103.79 103.80 4,375,759 -0.01(-0.01%)
Mar 31, 2023 103.80 103.81 103.79 103.81 2,768,563 +0.01(+0.01%)
Mar 30, 2023 103.80 103.81 103.79 103.80 2,971,451 +0.02(+0.02%)
Mar 29, 2023 103.78 103.78 103.76 103.78 2,119,140 +0.01(+0.01%)
Mar 28, 2023 103.77 103.78 103.76 103.76 5,128,474 +0.01(+0.00%)
Mar 27, 2023 103.75 103.76 103.75 103.76 4,219,609 +0.00(+0.00%)
Mar 24, 2023 103.79 103.80 103.76 103.76 3,337,525 +0.01(+0.01%)
Mar 23, 2023 103.72 103.75 103.71 103.75 2,429,023 +0.06(+0.06%)
Mar 22, 2023 103.65 103.68 103.64 103.68 1,925,015 +0.04(+0.04%)
Mar 21, 2023 103.65 103.65 103.64 103.64 3,722,698 -0.03(-0.03%)
Mar 20, 2023 103.68 103.69 103.65 103.67 3,786,403 -0.02(-0.02%)
Mar 17, 2023 103.63 103.69 103.63 103.69 2,667,833 +0.07(+0.07%)
Mar 16, 2023 103.66 103.66 103.61 103.62 4,366,223 -0.01(-0.01%)
Mar 15, 2023 103.64 103.64 103.61 103.63 5,524,657 +0.10(+0.10%)
Mar 14, 2023 103.53 103.54 103.51 103.52 23,535,140 -0.06(-0.05%)
Mar 13, 2023 103.56 103.59 103.53 103.58 7,037,318 +0.12(+0.12%)
Mar 10, 2023 103.43 103.46 103.43 103.46 4,033,069 +0.05(+0.05%)
Mar 09, 2023 103.39 103.41 103.38 103.41 2,716,403 +0.06(+0.05%)
Mar 08, 2023 103.36 103.36 103.34 103.35 2,658,940 +0.01(+0.01%)
Mar 07, 2023 103.36 103.38 103.33 103.34 3,236,681 -0.02(-0.02%)
Mar 06, 2023 103.36 103.36 103.35 103.36 2,014,208 +0.01(+0.01%)
Mar 03, 2023 103.35 103.35 103.33 103.35 2,426,216 +0.01(+0.01%)
Mar 02, 2023 103.33 103.34 103.32 103.34 3,881,387 +0.05(+0.05%)
Mar 01, 2023 103.31 103.31 103.29 103.30 4,507,339 +0.02(+0.02%)
Feb 28, 2023 103.29 103.29 103.28 103.28 2,427,805 +0.00(+0.00%)
Feb 27, 2023 103.27 103.28 103.26 103.28 4,469,498 +0.02(+0.02%)
Feb 24, 2023 103.25 103.26 103.24 103.26 3,776,530 +0.01(+0.01%)
Feb 23, 2023 103.23 103.25 103.23 103.25 3,503,230 +0.04(+0.04%)
Feb 22, 2023 103.19 103.21 103.19 103.21 13,551,384 +0.03(+0.03%)
Feb 21, 2023 103.19 103.19 103.17 103.19 16,945,734 +0.00(+0.00%)
Feb 17, 2023 103.19 103.19 103.17 103.19 3,534,037 +0.01(+0.01%)
Feb 16, 2023 103.17 103.19 103.17 103.17 8,711,450 +0.05(+0.05%)
Feb 15, 2023 103.11 103.13 103.11 103.13 5,663,919 +0.01(+0.01%)
Feb 14, 2023 103.11 103.12 103.10 103.12 8,922,611 +0.00(+0.00%)
Feb 13, 2023 103.11 103.12 103.10 103.12 5,269,343 +0.03(+0.03%)
Feb 10, 2023 103.10 103.11 103.09 103.09 3,841,467 +0.00(+0.00%)
Feb 09, 2023 103.09 103.10 103.08 103.09 2,780,243 +0.04(+0.04%)
Feb 08, 2023 103.06 103.06 103.05 103.05 1,522,733 +0.02(+0.02%)
Feb 07, 2023 103.04 103.05 103.03 103.03 4,606,847 +0.01(+0.01%)
Feb 06, 2023 103.03 103.04 103.03 103.03 1,532,364 +0.00(+0.00%)
Feb 03, 2023 103.03 103.04 103.03 103.03 3,947,999 -0.02(-0.02%)
Feb 02, 2023 103.04 103.05 103.03 103.04 4,537,153 +0.04(+0.04%)
Feb 01, 2023 103.00 103.02 102.99 103.01 4,075,249 +0.03(+0.03%)
Jan 31, 2023 102.98 102.99 102.98 102.98 2,484,817 +0.01(+0.01%)
Jan 30, 2023 102.97 102.97 102.96 102.97 1,645,925 +0.01(+0.01%)
Jan 27, 2023 102.95 102.96 102.95 102.96 2,880,258 +0.01(+0.01%)
Jan 26, 2023 102.95 102.95 102.94 102.95 2,788,605 +0.03(+0.03%)
Jan 25, 2023 102.90 102.92 102.90 102.92 2,510,672 +0.04(+0.04%)
Jan 24, 2023 102.89 102.89 102.89 102.89 1,603,020 +0.01(+0.01%)
Jan 23, 2023 102.88 102.89 102.87 102.88 3,237,519 +0.00(+0.00%)
Jan 20, 2023 102.86 102.88 102.86 102.88 2,842,795 +0.02(+0.02%)
Jan 19, 2023 102.87 102.87 102.86 102.86 1,897,280 +0.03(+0.03%)
Jan 18, 2023 102.82 102.84 102.82 102.83 1,692,371 +0.01(+0.01%)
Jan 17, 2023 102.80 102.82 102.80 102.82 3,479,768 +0.03(+0.03%)
Jan 13, 2023 102.80 102.80 102.79 102.79 1,642,399 +0.00(+0.00%)
Jan 12, 2023 102.78 102.79 102.78 102.79 2,832,942 +0.06(+0.05%)
Jan 11, 2023 102.72 102.74 102.72 102.74 3,085,585 +0.03(+0.03%)
Jan 10, 2023 102.72 102.72 102.70 102.71 5,076,633 -0.01(-0.01%)
Jan 09, 2023 102.72 102.72 102.70 102.72 2,448,426 +0.01(+0.01%)
Jan 06, 2023 102.69 102.71 102.69 102.71 2,864,774 +0.02(+0.02%)
Jan 05, 2023 102.68 102.69 102.68 102.69 2,077,272 +0.02(+0.02%)
Jan 04, 2023 102.67 102.67 102.66 102.67 2,636,645 +0.01(+0.01%)
Jan 03, 2023 102.65 102.66 102.64 102.66 7,335,193 +0.02(+0.02%)
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%)
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.