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

1-5 Year USD Bond Ishares Core ETF (NY: ISTB )

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 (%)
Sep 30, 2015 40.89 40.89 40.79 40.87 53,793 +0.07(+0.18%)
Sep 29, 2015 40.78 40.88 40.78 40.80 85,682 +0.02(+0.04%)
Sep 28, 2015 40.78 40.89 40.78 40.78 106,853 -0.08(-0.18%)
Sep 25, 2015 40.82 40.89 40.79 40.86 236,336 +0.02(+0.04%)
Sep 24, 2015 40.83 40.89 40.81 40.84 56,813 +0.02(+0.06%)
Sep 23, 2015 40.85 40.88 40.79 40.82 39,965 -0.06(-0.14%)
Sep 22, 2015 40.80 40.88 40.80 40.87 171,336 -0.02(-0.05%)
Sep 21, 2015 40.89 40.91 40.80 40.90 45,857 +0.01(+0.01%)
Sep 18, 2015 40.82 40.93 40.82 40.89 66,286 +0.15(+0.38%)
Sep 17, 2015 40.79 40.86 40.69 40.74 202,505 -0.04(-0.10%)
Sep 16, 2015 40.76 40.82 40.75 40.78 102,047 +0.03(+0.07%)
Sep 15, 2015 40.81 40.81 40.75 40.75 29,576 -0.05(-0.13%)
Sep 14, 2015 40.78 40.82 40.75 40.80 36,739 +0.02(+0.06%)
Sep 11, 2015 40.86 40.86 40.78 40.78 30,798 -0.02(-0.06%)
Sep 10, 2015 40.82 40.82 40.77 40.80 59,346 +0.02(+0.05%)
Sep 09, 2015 40.83 40.84 40.77 40.78 35,126 -0.05(-0.13%)
Sep 08, 2015 40.74 40.85 40.74 40.83 53,531 -0.03(-0.08%)
Sep 04, 2015 40.85 40.87 40.87 40.87 104,087 -0.00(-0.01%)
Sep 03, 2015 40.86 40.87 40.81 40.87 67,916 +0.03(+0.07%)
Sep 02, 2015 40.74 40.84 40.74 40.84 65,108 +0.07(+0.18%)
Sep 01, 2015 40.77 40.83 40.74 40.77 121,529 +0.02(+0.04%)
Aug 31, 2015 40.77 40.79 40.75 40.75 174,899 -0.03(-0.07%)
Aug 28, 2015 40.77 40.82 40.76 40.78 109,586 -0.01(-0.03%)
Aug 27, 2015 40.76 40.80 40.69 40.79 44,524 +0.10(+0.24%)
Aug 26, 2015 40.76 40.83 40.69 40.69 72,805 -0.02(-0.06%)
Aug 25, 2015 40.68 40.84 40.68 40.72 245,541 -0.04(-0.10%)
Aug 24, 2015 40.81 40.92 40.75 40.76 99,955 +0.00(+0.01%)
Aug 21, 2015 40.74 40.80 40.68 40.75 88,549 +0.00(+0.00%)
Aug 20, 2015 40.84 40.84 40.73 40.75 62,205 -0.03(-0.08%)
Aug 19, 2015 40.70 40.79 40.69 40.79 30,065 +0.05(+0.13%)
Aug 18, 2015 40.68 40.73 40.68 40.73 28,312 -0.01(-0.02%)
Aug 17, 2015 40.74 40.75 40.69 40.74 83,687 +0.03(+0.07%)
Aug 14, 2015 40.67 40.73 40.67 40.71 72,802 +0.03(+0.08%)
Aug 13, 2015 40.77 40.78 40.67 40.68 53,004 -0.05(-0.13%)
Aug 12, 2015 40.75 40.83 40.73 40.73 23,116 -0.02(-0.06%)
Aug 11, 2015 40.78 40.80 40.72 40.76 51,687 +0.03(+0.08%)
Aug 10, 2015 40.67 40.77 40.67 40.73 42,257 -0.01(-0.03%)
Aug 07, 2015 40.74 40.76 40.68 40.74 44,261 -0.02(-0.05%)
Aug 06, 2015 40.76 40.77 40.72 40.76 49,157 +0.01(+0.03%)
Aug 05, 2015 40.68 40.76 40.68 40.75 84,572 -0.05(-0.13%)
Aug 04, 2015 40.83 40.84 40.77 40.81 47,105 -0.02(-0.06%)
Aug 03, 2015 40.75 40.86 40.75 40.83 64,368 +0.03(+0.08%)
Jul 31, 2015 40.76 40.81 40.75 40.80 27,488 +0.04(+0.11%)
Jul 30, 2015 40.67 40.77 40.66 40.75 26,890 +0.06(+0.14%)
Jul 29, 2015 40.77 40.78 40.68 40.70 36,766 -0.09(-0.22%)
Jul 28, 2015 40.78 40.79 40.70 40.79 133,902 +0.00(+0.00%)
Jul 27, 2015 40.76 40.80 40.64 40.79 66,402 +0.06(+0.16%)
Jul 24, 2015 40.70 40.73 40.69 40.72 16,510 +0.03(+0.07%)
Jul 23, 2015 40.68 40.72 40.65 40.69 46,674 -0.02(-0.06%)
Jul 22, 2015 40.73 40.73 40.70 40.72 31,341 -0.02(-0.04%)
Jul 21, 2015 40.70 40.74 40.67 40.73 101,366 +0.04(+0.09%)
Jul 20, 2015 40.70 40.70 40.66 40.70 39,644 -0.04(-0.11%)
Jul 17, 2015 40.73 40.74 40.70 40.74 64,999 -0.01(-0.02%)
Jul 16, 2015 40.75 40.75 40.72 40.75 29,962 -0.01(-0.03%)
Jul 15, 2015 40.73 40.79 40.71 40.76 51,489 +0.05(+0.13%)
Jul 14, 2015 40.70 40.76 40.68 40.71 59,932 +0.00(+0.00%)
Jul 13, 2015 40.67 40.72 40.66 40.71 82,466 -0.01(-0.03%)
Jul 10, 2015 40.71 40.76 40.67 40.72 62,623 -0.01(-0.02%)
Jul 09, 2015 40.73 40.78 40.72 40.73 38,415 -0.12(-0.30%)
Jul 08, 2015 40.77 40.86 40.76 40.85 29,615 +0.03(+0.07%)
Jul 07, 2015 40.79 40.83 40.78 40.82 31,853 +0.07(+0.18%)
Jul 06, 2015 40.75 40.81 40.72 40.75 55,489 -0.01(-0.02%)
Jul 02, 2015 40.72 40.76 40.76 40.76 43,324 +0.05(+0.12%)
Jul 01, 2015 40.71 40.72 40.65 40.71 275,870 -0.00(-0.01%)
Jun 30, 2015 40.67 40.75 40.67 40.72 86,750 +0.03(+0.06%)
Jun 29, 2015 40.65 40.74 40.64 40.69 33,343 +0.04(+0.10%)
Jun 26, 2015 40.67 40.68 40.65 40.65 22,726 -0.04(-0.09%)
Jun 25, 2015 40.71 40.72 40.65 40.68 46,207 -0.04(-0.11%)
Jun 24, 2015 40.72 40.74 40.66 40.73 32,199 -0.00(-0.01%)
Jun 23, 2015 40.66 40.73 40.64 40.73 35,990 +0.02(+0.04%)
Jun 22, 2015 40.76 40.76 40.72 40.72 22,822 -0.05(-0.13%)
Jun 19, 2015 40.72 40.79 40.72 40.77 100,379 +0.05(+0.12%)
Jun 18, 2015 40.73 40.73 40.69 40.72 16,034 +0.03(+0.07%)
Jun 17, 2015 40.68 40.69 40.59 40.69 24,097 +0.02(+0.05%)
Jun 16, 2015 40.66 40.70 40.64 40.67 27,976 -0.01(-0.02%)
Jun 15, 2015 40.69 40.70 40.65 40.68 28,302 +0.03(+0.07%)
Jun 12, 2015 40.64 40.67 40.60 40.65 61,430 +0.00(+0.01%)
Jun 11, 2015 40.58 40.66 40.57 40.65 236,669 +0.05(+0.13%)
Jun 10, 2015 40.60 40.61 40.57 40.59 41,953 -0.07(-0.17%)
Jun 09, 2015 40.67 40.67 40.61 40.66 71,019 -0.03(-0.07%)
Jun 08, 2015 40.64 40.69 40.64 40.69 37,619 +0.07(+0.17%)
Jun 05, 2015 40.63 40.66 40.62 40.62 19,911 -0.10(-0.25%)
Jun 04, 2015 40.71 40.73 40.69 40.72 27,099 +0.01(+0.02%)
Jun 03, 2015 40.69 40.73 40.69 40.72 60,048 -0.00(-0.01%)
Jun 02, 2015 40.80 40.80 40.72 40.72 25,038 -0.10(-0.24%)
Jun 01, 2015 40.80 40.83 40.72 40.82 56,611 -0.01(-0.03%)
May 29, 2015 40.84 40.85 40.80 40.83 20,700 +0.01(+0.03%)
May 28, 2015 40.81 40.83 40.77 40.82 25,364 +0.01(+0.03%)
May 27, 2015 40.80 40.81 40.73 40.80 29,211 +0.04(+0.09%)
May 26, 2015 40.76 40.81 40.71 40.77 70,383 -0.03(-0.07%)
May 22, 2015 40.80 40.80 40.80 40.80 100,075 -0.03(-0.08%)
May 21, 2015 40.80 40.83 40.80 40.83 48,324 +0.03(+0.07%)
May 20, 2015 40.79 40.82 40.77 40.80 40,225 +0.03(+0.07%)
May 19, 2015 40.78 40.80 40.77 40.77 54,763 -0.06(-0.14%)
May 18, 2015 40.87 40.87 40.83 40.83 30,155 -0.07(-0.17%)
May 15, 2015 40.86 40.91 40.84 40.90 52,855 +0.05(+0.13%)
May 14, 2015 40.83 40.85 40.81 40.85 22,950 +0.06(+0.14%)
May 13, 2015 40.84 40.84 40.78 40.79 26,791 -0.00(-0.01%)
May 12, 2015 40.76 40.79 40.69 40.79 49,535 +0.02(+0.04%)
May 11, 2015 40.73 40.82 40.73 40.78 38,751 -0.03(-0.08%)
May 08, 2015 40.86 40.86 40.80 40.81 33,276 +0.03(+0.08%)
May 07, 2015 40.78 40.78 40.72 40.78 45,344 +0.01(+0.03%)
May 06, 2015 40.73 40.82 40.71 40.76 28,105 +0.01(+0.02%)
May 05, 2015 40.77 40.86 40.75 40.76 47,398 -0.06(-0.14%)
May 04, 2015 40.84 40.87 40.79 40.81 47,573 -0.02(-0.05%)
May 01, 2015 40.88 40.89 40.74 40.83 176,942 -0.11(-0.27%)
Apr 30, 2015 40.92 40.96 40.83 40.94 45,973 -0.01(-0.03%)
Apr 29, 2015 40.95 40.96 40.86 40.96 36,951 -0.02(-0.05%)
Apr 28, 2015 41.00 41.01 40.89 40.98 51,544 -0.01(-0.03%)
Apr 27, 2015 41.04 41.04 40.91 40.99 14,242 +0.06(+0.14%)
Apr 24, 2015 40.89 41.05 40.89 40.93 26,130 -0.06(-0.16%)
Apr 23, 2015 40.85 41.00 40.85 41.00 102,846 +0.09(+0.23%)
Apr 22, 2015 40.91 41.02 40.90 40.91 16,238 -0.11(-0.26%)
Apr 21, 2015 40.92 41.04 40.90 41.01 44,844 +0.03(+0.08%)
Apr 20, 2015 40.97 41.10 40.94 40.98 177,149 -0.06(-0.16%)
Apr 17, 2015 41.06 41.10 40.96 41.04 33,113 -0.06(-0.14%)
Apr 16, 2015 41.10 41.10 40.97 41.10 47,301 +0.13(+0.31%)
Apr 15, 2015 41.06 41.10 40.97 40.97 20,932 -0.04(-0.09%)
Apr 14, 2015 41.00 41.07 41.00 41.01 27,656 -0.01(-0.02%)
Apr 13, 2015 40.95 41.05 40.86 41.02 25,033 +0.08(+0.19%)
Apr 10, 2015 40.93 40.95 40.89 40.94 39,744 +0.02(+0.05%)
Apr 09, 2015 40.84 40.95 40.84 40.92 36,064 -0.00(-0.01%)
Apr 08, 2015 40.91 40.93 40.85 40.93 119,511 +0.01(+0.02%)
Apr 07, 2015 40.93 40.93 40.91 40.92 39,352 -0.02(-0.04%)
Apr 06, 2015 40.93 40.93 40.88 40.93 31,410 +0.00(+0.00%)
Apr 02, 2015 40.94 40.93 40.93 40.93 51,763 +0.04(+0.10%)
Apr 01, 2015 40.91 40.93 40.82 40.89 64,928 -0.05(-0.11%)
Mar 31, 2015 40.89 40.94 40.89 40.94 34,247 +0.06(+0.14%)
Mar 30, 2015 40.91 40.92 40.82 40.88 54,965 -0.02(-0.04%)
Mar 27, 2015 40.89 40.91 40.82 40.90 44,519 +0.02(+0.06%)
Mar 26, 2015 40.87 40.89 40.82 40.87 25,874 -0.03(-0.07%)
Mar 25, 2015 40.93 40.93 40.82 40.90 42,394 +0.00(+0.00%)
Mar 24, 2015 40.88 40.92 40.79 40.90 35,682 +0.00(+0.01%)
Mar 23, 2015 40.81 40.90 40.78 40.90 64,203 +0.03(+0.08%)
Mar 20, 2015 40.78 40.88 40.77 40.87 45,103 +0.06(+0.14%)
Mar 19, 2015 40.84 40.84 40.76 40.81 32,512 +0.00(+0.00%)
Mar 18, 2015 40.71 40.89 40.63 40.81 53,380 +0.03(+0.09%)
Mar 17, 2015 40.76 40.78 40.73 40.77 30,781 +0.01(+0.03%)
Mar 16, 2015 40.76 40.76 40.66 40.76 48,788 +0.07(+0.17%)
Mar 13, 2015 40.77 40.77 40.63 40.69 33,229 +0.04(+0.10%)
Mar 12, 2015 40.81 40.81 40.65 40.65 47,718 +0.00(+0.00%)
Mar 11, 2015 40.63 40.65 40.57 40.65 36,830 +0.08(+0.19%)
Mar 10, 2015 40.57 40.60 40.57 40.57 42,266 -0.07(-0.17%)
Mar 09, 2015 40.77 40.77 40.61 40.64 25,502 +0.04(+0.09%)
Mar 06, 2015 40.63 40.63 40.59 40.61 25,684 -0.02(-0.04%)
Mar 05, 2015 40.69 40.69 40.61 40.62 49,789 -0.06(-0.14%)
Mar 04, 2015 40.69 40.68 40.59 40.68 85,974 -0.00(-0.01%)
Mar 03, 2015 40.69 40.69 40.61 40.68 35,953 +0.02(+0.04%)
Mar 02, 2015 40.69 40.74 40.61 40.67 71,500 -0.08(-0.21%)
Feb 27, 2015 40.75 40.78 40.71 40.75 20,392 +0.00(+0.00%)
Feb 26, 2015 40.79 40.79 40.72 40.75 37,434 -0.03(-0.06%)
Feb 25, 2015 40.72 40.86 40.72 40.78 77,420 -0.01(-0.03%)
Feb 24, 2015 40.74 40.80 40.73 40.79 43,735 +0.10(+0.24%)
Feb 23, 2015 40.74 40.76 40.67 40.70 79,937 -0.06(-0.14%)
Feb 20, 2015 40.76 40.78 40.67 40.75 59,224 +0.05(+0.13%)
Feb 19, 2015 40.67 40.77 40.67 40.70 29,194 -0.03(-0.07%)
Feb 18, 2015 40.71 40.76 40.65 40.73 45,583 +0.01(+0.01%)
Feb 17, 2015 40.70 40.72 40.66 40.72 66,787 +0.03(+0.07%)
Feb 13, 2015 40.74 40.69 40.69 40.69 64,088 -0.06(-0.16%)
Feb 12, 2015 40.72 40.76 40.65 40.76 127,025 +0.04(+0.11%)
Feb 11, 2015 40.72 40.73 40.65 40.71 65,613 +0.02(+0.05%)
Feb 10, 2015 40.70 40.71 40.65 40.69 40,856 -0.04(-0.10%)
Feb 09, 2015 40.74 40.74 40.68 40.73 33,328 +0.02(+0.04%)
Feb 06, 2015 40.74 40.78 40.67 40.72 29,352 -0.08(-0.20%)
Feb 05, 2015 40.84 40.86 40.76 40.80 46,136 -0.03(-0.08%)
Feb 04, 2015 40.83 40.85 40.77 40.83 43,971 -0.03(-0.08%)
Feb 03, 2015 40.87 40.87 40.78 40.86 20,934 +0.02(+0.05%)
Feb 02, 2015 40.87 40.89 40.80 40.84 38,327 -0.08(-0.20%)
Jan 30, 2015 40.84 40.94 40.83 40.92 77,031 +0.11(+0.26%)
Jan 29, 2015 40.87 41.15 40.79 40.82 151,580 -0.09(-0.21%)
Jan 28, 2015 40.84 40.90 40.75 40.90 39,998 +0.09(+0.23%)
Jan 27, 2015 40.86 40.87 40.76 40.81 72,653 +0.06(+0.14%)
Jan 26, 2015 40.82 40.82 40.74 40.75 51,694 -0.08(-0.19%)
Jan 23, 2015 40.76 40.84 40.74 40.83 26,655 +0.06(+0.16%)
Jan 22, 2015 40.76 40.89 40.71 40.76 57,413 +0.02(+0.06%)
Jan 21, 2015 40.82 40.84 40.74 40.74 98,279 -0.02(-0.05%)
Jan 20, 2015 40.76 40.85 40.74 40.76 94,076 -0.05(-0.13%)
Jan 16, 2015 40.86 40.95 40.73 40.82 35,529 +0.00(+0.01%)
Jan 15, 2015 40.84 40.89 40.80 40.81 50,180 +0.01(+0.03%)
Jan 14, 2015 40.84 40.84 40.76 40.80 60,213 +0.05(+0.11%)
Jan 13, 2015 40.76 40.79 40.69 40.75 33,648 +0.07(+0.17%)
Jan 12, 2015 40.76 40.76 40.67 40.69 49,823 -0.03(-0.08%)
Jan 09, 2015 40.72 40.76 40.64 40.72 36,406 +0.10(+0.25%)
Jan 08, 2015 40.77 40.77 40.60 40.62 67,479 -0.07(-0.17%)
Jan 07, 2015 40.61 40.69 40.59 40.69 82,959 -0.05(-0.13%)
Jan 06, 2015 40.72 40.79 40.61 40.74 81,702 +0.05(+0.12%)
Jan 05, 2015 40.66 40.70 40.55 40.69 39,325 +0.02(+0.04%)
Jan 02, 2015 40.57 40.69 40.57 40.67 39,441 +0.03(+0.07%)
Dec 31, 2014 40.53 40.65 40.65 40.65 163,178 +0.11(+0.27%)
Dec 30, 2014 40.54 40.62 40.53 40.54 51,871 -0.04(-0.11%)
Dec 29, 2014 40.65 40.66 40.52 40.58 110,219 -0.02(-0.06%)
Dec 26, 2014 40.50 40.74 40.48 40.61 356,090 +0.08(+0.19%)
Dec 24, 2014 40.48 40.53 40.53 40.53 116,344 -0.08(-0.20%)
Dec 23, 2014 40.64 40.64 40.53 40.61 258,560 -0.02(-0.06%)
Dec 22, 2014 40.58 40.65 40.58 40.63 36,374 +0.00(+0.00%)
Dec 19, 2014 40.57 40.65 40.56 40.63 97,473 +0.12(+0.29%)
Dec 18, 2014 40.51 40.53 40.49 40.52 52,480 +0.01(+0.02%)
Dec 17, 2014 40.51 40.60 40.51 40.51 481,192 -0.06(-0.14%)
Dec 16, 2014 40.57 40.57 40.50 40.57 47,831 +0.04(+0.11%)
Dec 15, 2014 40.57 40.58 40.50 40.52 65,118 -0.09(-0.22%)
Dec 12, 2014 40.60 40.71 40.54 40.61 166,158 +0.04(+0.09%)
Dec 11, 2014 40.58 40.63 40.52 40.57 116,309 -0.02(-0.04%)
Dec 10, 2014 40.54 40.59 40.54 40.59 39,293 +0.02(+0.06%)
Dec 09, 2014 40.55 40.62 40.54 40.57 26,729 +0.01(+0.03%)
Dec 08, 2014 40.55 40.57 40.53 40.55 41,065 +0.00(+0.01%)
Dec 05, 2014 40.59 40.60 40.52 40.55 21,605 -0.09(-0.23%)
Dec 04, 2014 40.59 40.66 40.59 40.64 65,115 +0.02(+0.05%)
Dec 03, 2014 40.65 40.66 40.60 40.62 21,780 -0.02(-0.06%)
Dec 02, 2014 40.68 40.68 40.63 40.65 51,334 -0.02(-0.05%)
Dec 01, 2014 40.76 40.77 40.67 40.67 38,267 -0.10(-0.25%)
Nov 28, 2014 40.76 40.77 40.73 40.77 11,373 +0.00(+0.00%)
Nov 26, 2014 40.75 40.77 40.77 40.77 78,384 +0.02(+0.05%)
Nov 25, 2014 40.68 40.75 40.68 40.75 32,088 +0.06(+0.14%)
Nov 24, 2014 40.69 40.71 40.65 40.69 35,761 -0.01(-0.02%)
Nov 21, 2014 40.66 40.73 40.66 40.70 134,819 +0.02(+0.05%)
Nov 20, 2014 40.67 40.72 40.67 40.68 11,464 +0.04(+0.10%)
Nov 19, 2014 40.68 40.68 40.63 40.64 22,815 -0.03(-0.08%)
Nov 18, 2014 40.69 40.70 40.64 40.67 16,566 -0.00(-0.01%)
Nov 17, 2014 40.69 40.71 40.67 40.67 22,489 -0.00(-0.00%)
Nov 14, 2014 40.70 40.70 40.66 40.67 69,355 -0.02(-0.06%)
Nov 13, 2014 40.72 40.72 40.68 40.70 21,844 +0.04(+0.09%)
Nov 12, 2014 40.65 40.72 40.65 40.66 29,842 +0.01(+0.02%)
Nov 11, 2014 40.70 40.70 40.63 40.65 25,738 -0.05(-0.12%)
Nov 10, 2014 40.74 40.74 40.67 40.70 31,033 -0.02(-0.04%)
Nov 07, 2014 40.71 40.73 40.71 40.72 37,151 +0.07(+0.18%)
Nov 06, 2014 40.69 40.69 40.62 40.65 57,536 +0.00(+0.00%)
Nov 05, 2014 40.65 40.69 40.65 40.65 18,644 -0.05(-0.12%)
Nov 04, 2014 40.70 40.70 40.64 40.69 20,653 -0.02(-0.04%)
Nov 03, 2014 40.71 40.72 40.66 40.71 31,464 -0.04(-0.09%)
Oct 31, 2014 40.77 40.77 40.73 40.75 75,355 -0.05(-0.12%)
Oct 30, 2014 40.78 40.80 40.73 40.80 31,800 +0.02(+0.06%)
Oct 29, 2014 40.83 40.83 40.77 40.77 114,340 -0.02(-0.06%)
Oct 28, 2014 40.84 40.84 40.79 40.80 53,274 -0.03(-0.07%)
Oct 27, 2014 40.91 40.88 40.88 40.82 90,253 -0.06(-0.14%)
Oct 24, 2014 40.92 40.92 40.84 40.88 38,987 -0.02(-0.05%)
Oct 23, 2014 40.92 40.92 40.79 40.90 90,923 -0.00(-0.01%)
Oct 22, 2014 40.93 40.94 40.81 40.91 54,361 -0.02(-0.06%)
Oct 21, 2014 40.94 40.95 40.82 40.93 79,385 +0.00(+0.00%)
Oct 20, 2014 40.88 40.93 40.84 40.93 28,238 +0.14(+0.33%)
Oct 17, 2014 40.85 40.92 40.78 40.79 58,455 -0.07(-0.17%)
Oct 16, 2014 40.84 40.89 40.80 40.86 27,609 +0.02(+0.06%)
Oct 15, 2014 40.97 41.04 40.83 40.84 41,183 +0.01(+0.03%)
Oct 14, 2014 40.74 40.83 40.74 40.82 66,402 +0.04(+0.09%)
Oct 13, 2014 40.80 40.82 40.78 40.78 13,389 +0.04(+0.10%)
Oct 10, 2014 40.73 40.76 40.71 40.75 46,214 -0.01(-0.02%)
Oct 09, 2014 40.74 40.77 40.74 40.75 29,243 -0.01(-0.03%)
Oct 08, 2014 40.66 40.77 40.66 40.76 16,660 +0.10(+0.24%)
Oct 07, 2014 40.67 40.69 40.64 40.67 9,019 +0.03(+0.08%)
Oct 06, 2014 40.65 40.67 40.62 40.63 25,245 +0.03(+0.08%)
Oct 03, 2014 40.57 40.62 40.57 40.60 49,182 -0.02(-0.05%)
Oct 02, 2014 40.67 40.67 40.62 40.62 34,804 -0.01(-0.03%)
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.