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 (%)
Jan 29, 2016 40.78 40.84 40.75 40.80 125,981 +0.03(+0.08%)
Jan 28, 2016 40.71 40.76 40.69 40.76 187,804 +0.06(+0.15%)
Jan 27, 2016 40.72 40.73 40.63 40.70 262,518 -0.01(-0.02%)
Jan 26, 2016 40.67 40.74 40.67 40.71 142,762 +0.02(+0.06%)
Jan 25, 2016 40.67 40.71 40.66 40.69 70,718 +0.03(+0.07%)
Jan 22, 2016 40.69 40.71 40.64 40.66 101,982 -0.02(-0.05%)
Jan 21, 2016 40.69 40.72 40.67 40.68 68,178 -0.04(-0.09%)
Jan 20, 2016 40.73 40.78 40.67 40.71 147,920 +0.05(+0.11%)
Jan 19, 2016 40.73 40.73 40.66 40.67 160,718 -0.04(-0.10%)
Jan 15, 2016 40.76 40.71 40.71 40.71 262,796 +0.00(+0.00%)
Jan 14, 2016 40.71 40.79 40.68 40.71 142,003 -0.03(-0.08%)
Jan 13, 2016 40.78 40.78 40.69 40.74 75,165 +0.02(+0.05%)
Jan 12, 2016 40.76 40.80 40.67 40.72 95,813 -0.05(-0.13%)
Jan 11, 2016 40.68 40.78 40.67 40.78 166,431 +0.02(+0.05%)
Jan 08, 2016 40.76 40.79 40.67 40.76 211,094 +0.06(+0.14%)
Jan 07, 2016 40.69 40.75 40.67 40.70 108,640 +0.02(+0.05%)
Jan 06, 2016 40.74 40.75 40.67 40.68 60,435 +0.01(+0.03%)
Jan 05, 2016 40.70 40.72 40.64 40.67 79,198 +0.04(+0.09%)
Jan 04, 2016 40.67 40.69 40.58 40.63 129,368 -0.02(-0.04%)
Dec 31, 2015 40.56 40.65 40.65 40.65 308,712 +0.10(+0.25%)
Dec 30, 2015 40.57 40.64 40.54 40.54 427,936 -0.02(-0.06%)
Dec 29, 2015 40.56 40.64 40.53 40.57 208,618 -0.03(-0.08%)
Dec 28, 2015 40.59 40.66 40.57 40.60 72,256 -0.05(-0.11%)
Dec 24, 2015 40.57 40.65 40.65 40.65 289,662 -0.00(-0.00%)
Dec 23, 2015 40.56 40.67 40.56 40.65 85,611 +0.06(+0.14%)
Dec 22, 2015 40.67 40.68 40.58 40.59 73,402 -0.06(-0.14%)
Dec 21, 2015 40.59 40.68 40.59 40.65 49,935 +0.08(+0.20%)
Dec 18, 2015 40.65 40.67 40.56 40.56 62,162 -0.05(-0.13%)
Dec 17, 2015 40.67 40.67 40.57 40.62 204,675 -0.01(-0.03%)
Dec 16, 2015 40.62 40.67 40.56 40.63 119,907 -0.05(-0.12%)
Dec 15, 2015 40.72 40.74 40.61 40.68 357,652 -0.05(-0.12%)
Dec 14, 2015 40.67 40.74 40.67 40.73 148,204 -0.02(-0.04%)
Dec 11, 2015 40.72 40.76 40.70 40.74 138,032 +0.05(+0.12%)
Dec 10, 2015 40.76 40.76 40.68 40.69 82,024 -0.07(-0.17%)
Dec 09, 2015 40.75 40.77 40.69 40.76 68,764 +0.04(+0.09%)
Dec 08, 2015 40.75 40.75 40.69 40.73 54,774 +0.01(+0.02%)
Dec 07, 2015 40.69 40.76 40.68 40.72 40,331 +0.01(+0.02%)
Dec 04, 2015 40.69 40.74 40.68 40.71 84,958 +0.01(+0.02%)
Dec 03, 2015 40.73 40.74 40.66 40.70 45,788 -0.03(-0.07%)
Dec 02, 2015 40.74 40.79 40.73 40.73 69,397 -0.06(-0.14%)
Dec 01, 2015 40.77 40.81 40.75 40.79 56,228 +0.04(+0.09%)
Nov 30, 2015 40.78 40.78 40.74 40.75 76,368 -0.03(-0.07%)
Nov 27, 2015 40.78 40.78 40.74 40.78 31,629 +0.01(+0.03%)
Nov 25, 2015 40.78 40.77 40.77 40.77 225,750 -0.02(-0.04%)
Nov 24, 2015 40.74 40.80 40.74 40.78 93,613 +0.05(+0.12%)
Nov 23, 2015 40.76 40.77 40.72 40.74 60,110 -0.02(-0.06%)
Nov 20, 2015 40.79 40.79 40.74 40.76 64,368 -0.03(-0.08%)
Nov 19, 2015 40.78 40.80 40.75 40.79 68,748 +0.04(+0.10%)
Nov 18, 2015 40.81 40.81 40.75 40.75 85,942 -0.07(-0.16%)
Nov 17, 2015 40.81 40.83 40.76 40.82 42,221 -0.01(-0.01%)
Nov 16, 2015 40.78 40.84 40.78 40.82 105,402 +0.01(+0.02%)
Nov 13, 2015 40.81 40.82 40.75 40.82 75,330 +0.06(+0.14%)
Nov 12, 2015 40.77 40.78 40.71 40.76 40,999 +0.01(+0.03%)
Nov 11, 2015 40.72 40.78 40.71 40.75 95,775 -0.00(-0.01%)
Nov 10, 2015 40.76 40.76 40.69 40.75 66,682 +0.06(+0.15%)
Nov 09, 2015 40.77 40.77 40.67 40.69 98,728 -0.01(-0.03%)
Nov 06, 2015 40.71 40.73 40.68 40.71 104,668 -0.12(-0.30%)
Nov 05, 2015 40.85 40.85 40.82 40.83 122,622 -0.00(-0.01%)
Nov 04, 2015 40.89 40.89 40.80 40.83 117,260 -0.04(-0.11%)
Nov 03, 2015 40.88 40.88 40.81 40.88 443,350 -0.02(-0.04%)
Nov 02, 2015 40.90 40.90 40.81 40.89 271,770 +0.03(+0.06%)
Oct 30, 2015 40.86 40.87 40.77 40.87 44,205 -0.00(-0.00%)
Oct 29, 2015 40.88 40.88 40.83 40.87 63,297 -0.01(-0.02%)
Oct 28, 2015 40.97 40.98 40.87 40.88 55,530 -0.06(-0.15%)
Oct 27, 2015 40.91 40.99 40.91 40.94 54,402 -0.03(-0.08%)
Oct 26, 2015 41.01 41.01 40.86 40.97 91,922 +0.05(+0.12%)
Oct 23, 2015 41.02 41.02 40.92 40.92 46,164 -0.08(-0.19%)
Oct 22, 2015 41.00 41.01 40.95 41.00 32,795 +0.07(+0.18%)
Oct 21, 2015 41.02 41.02 40.93 40.93 85,523 -0.05(-0.13%)
Oct 20, 2015 40.93 41.00 40.89 40.98 44,274 -0.01(-0.03%)
Oct 19, 2015 41.01 41.02 40.93 40.99 51,264 +0.02(+0.04%)
Oct 16, 2015 40.98 41.01 40.91 40.97 29,362 -0.00(-0.01%)
Oct 15, 2015 40.99 41.02 40.95 40.98 66,619 -0.05(-0.13%)
Oct 14, 2015 40.94 41.03 40.94 41.03 93,756 +0.14(+0.35%)
Oct 13, 2015 40.90 40.98 40.85 40.89 138,111 -0.01(-0.03%)
Oct 12, 2015 40.89 40.90 40.88 40.90 40,314 +0.04(+0.11%)
Oct 09, 2015 40.94 40.94 40.85 40.86 33,842 -0.03(-0.07%)
Oct 08, 2015 40.87 40.90 40.86 40.88 52,460 +0.02(+0.04%)
Oct 07, 2015 40.91 40.92 40.83 40.87 66,889 -0.03(-0.08%)
Oct 06, 2015 40.95 40.95 40.85 40.90 42,163 -0.01(-0.02%)
Oct 05, 2015 40.91 40.94 40.84 40.91 108,523 +0.06(+0.15%)
Oct 02, 2015 40.92 40.95 40.85 40.85 62,596 +0.07(+0.16%)
Oct 01, 2015 40.82 40.85 40.78 40.78 305,642 -0.09(-0.22%)
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%)
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.