Skip to main content

0-5 Year TIPS Bond Ishares ETF (NY: STIP )

99.26 +0.20 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 81.52 81.58 81.52 81.56 118,306 +0.08(+0.09%)
Jan 30, 2017 81.47 81.51 81.44 81.48 163,658 +0.02(+0.03%)
Jan 27, 2017 81.45 81.48 81.41 81.46 62,460 +0.10(+0.12%)
Jan 26, 2017 81.29 81.40 81.28 81.36 250,281 +0.05(+0.06%)
Jan 25, 2017 81.48 81.48 81.26 81.31 137,040 -0.06(-0.08%)
Jan 24, 2017 81.40 81.42 81.36 81.38 78,111 -0.05(-0.06%)
Jan 23, 2017 81.36 81.44 81.35 81.43 72,535 +0.07(+0.09%)
Jan 20, 2017 81.29 81.61 81.26 81.35 138,051 +0.10(+0.12%)
Jan 19, 2017 81.16 81.27 81.16 81.26 226,825 +0.00(+0.00%)
Jan 18, 2017 81.40 81.42 81.25 81.26 149,215 -0.17(-0.21%)
Jan 17, 2017 81.30 81.63 81.30 81.43 166,133 +0.13(+0.16%)
Jan 13, 2017 81.30 81.30 81.30 0 -0.05(-0.06%)
Jan 12, 2017 81.39 81.41 81.32 81.35 420,959 +0.09(+0.11%)
Jan 11, 2017 81.29 81.38 81.23 81.26 76,202 +0.05(+0.06%)
Jan 10, 2017 81.77 81.77 81.20 81.21 132,525 +0.01(+0.01%)
Jan 09, 2017 81.18 81.23 81.14 81.20 85,296 +0.02(+0.03%)
Jan 06, 2017 81.20 81.22 81.16 81.18 102,899 -0.10(-0.13%)
Jan 05, 2017 81.23 81.30 81.18 81.28 126,680 +0.08(+0.10%)
Jan 04, 2017 81.14 81.20 81.06 81.20 232,309 +0.05(+0.07%)
Jan 03, 2017 81.15 81.19 81.10 81.15 139,533 -0.01(-0.02%)
Dec 30, 2016 81.16 81.16 81.16 0 +0.13(+0.16%)
Dec 29, 2016 81.02 81.09 81.02 81.03 87,397 +0.02(+0.02%)
Dec 28, 2016 80.93 81.02 80.87 81.02 63,762 +0.11(+0.14%)
Dec 27, 2016 80.97 80.97 80.85 80.90 49,257 +0.02(+0.02%)
Dec 23, 2016 80.89 80.89 80.89 0 +0.02(+0.02%)
Dec 22, 2016 80.78 80.90 80.74 80.87 133,805 +0.09(+0.11%)
Dec 21, 2016 80.88 80.88 80.78 80.78 91,712 +0.02(+0.02%)
Dec 20, 2016 80.68 80.85 80.65 80.77 72,120 +0.11(+0.14%)
Dec 19, 2016 80.65 80.69 80.61 80.65 74,706 +0.07(+0.09%)
Dec 16, 2016 80.61 80.63 80.49 80.58 79,731 -0.01(-0.01%)
Dec 15, 2016 80.58 80.64 80.56 80.59 165,608 -0.15(-0.18%)
Dec 14, 2016 81.05 81.06 80.71 80.73 64,149 -0.27(-0.33%)
Dec 13, 2016 81.05 81.06 80.97 81.00 197,671 -0.04(-0.05%)
Dec 12, 2016 81.09 81.09 81.01 81.04 191,724 +0.02(+0.03%)
Dec 09, 2016 81.13 81.13 80.95 81.02 115,794 -0.06(-0.08%)
Dec 08, 2016 81.03 81.11 81.00 81.08 54,334 +0.04(+0.05%)
Dec 07, 2016 81.05 81.07 80.99 81.04 38,963 +0.06(+0.07%)
Dec 06, 2016 80.97 81.02 80.93 80.98 75,869 +0.02(+0.02%)
Dec 05, 2016 80.96 81.06 80.92 80.97 84,821 +0.02(+0.02%)
Dec 02, 2016 80.96 81.04 80.94 80.95 44,210 +0.08(+0.10%)
Dec 01, 2016 80.97 80.99 80.85 80.87 81,978 -0.03(-0.04%)
Nov 30, 2016 80.85 80.93 80.84 80.90 96,995 +0.11(+0.14%)
Nov 29, 2016 80.66 80.82 80.64 80.79 141,344 +0.02(+0.03%)
Nov 28, 2016 80.92 80.92 80.74 80.76 124,836 +0.01(+0.01%)
Nov 25, 2016 80.81 80.82 80.71 80.76 29,779 -0.04(-0.05%)
Nov 23, 2016 80.80 80.80 80.80 0 -0.09(-0.11%)
Nov 22, 2016 80.88 80.90 80.84 80.88 40,884 +0.04(+0.05%)
Nov 21, 2016 80.85 80.89 80.78 80.84 170,827 +0.06(+0.08%)
Nov 18, 2016 80.88 80.89 80.77 80.78 79,878 -0.07(-0.09%)
Nov 17, 2016 80.91 80.97 80.81 80.85 58,533 -0.03(-0.04%)
Nov 16, 2016 80.76 80.89 80.72 80.89 38,177 +0.02(+0.03%)
Nov 15, 2016 81.13 81.13 80.84 80.86 47,576 +0.04(+0.05%)
Nov 14, 2016 80.96 80.96 80.80 80.82 84,976 -0.23(-0.29%)
Nov 11, 2016 81.16 81.16 81.00 81.05 49,583 -0.04(-0.05%)
Nov 10, 2016 81.12 81.22 81.05 81.09 73,388 -0.02(-0.02%)
Nov 09, 2016 81.31 81.33 81.11 81.11 227,739 -0.10(-0.13%)
Nov 08, 2016 81.31 81.31 81.17 81.22 28,368 -0.06(-0.07%)
Nov 07, 2016 81.26 81.30 81.24 81.28 47,331 +0.00(+0.00%)
Nov 04, 2016 81.22 81.30 81.22 81.27 184,449 +0.03(+0.03%)
Nov 03, 2016 81.34 81.34 81.25 81.25 99,305 -0.07(-0.09%)
Nov 02, 2016 81.30 81.34 81.27 81.32 454,745 +0.00(+0.00%)
Nov 01, 2016 81.31 81.36 81.28 81.32 102,557 +0.00(+0.00%)
Oct 31, 2016 81.32 81.35 81.30 81.32 120,171 +0.02(+0.02%)
Oct 28, 2016 81.22 81.32 81.22 81.30 112,824 +0.06(+0.08%)
Oct 27, 2016 81.26 81.27 81.24 81.24 54,344 -0.05(-0.06%)
Oct 26, 2016 81.26 81.30 81.26 81.29 134,255 +0.00(+0.00%)
Oct 25, 2016 81.29 81.32 81.26 81.29 217,157 -0.02(-0.03%)
Oct 24, 2016 81.38 81.38 81.27 81.31 23,693 -0.04(-0.05%)
Oct 21, 2016 81.38 81.38 81.32 81.35 31,130 -0.02(-0.02%)
Oct 20, 2016 81.42 81.42 81.34 81.37 11,916 -0.05(-0.06%)
Oct 19, 2016 81.31 81.43 81.30 81.42 33,551 +0.04(+0.05%)
Oct 18, 2016 81.31 81.38 81.31 81.38 28,442 +0.06(+0.08%)
Oct 17, 2016 81.31 81.37 81.29 81.31 29,018 +0.06(+0.07%)
Oct 14, 2016 81.18 81.26 81.17 81.25 71,793 +0.04(+0.04%)
Oct 13, 2016 81.12 81.23 81.09 81.22 36,379 +0.05(+0.06%)
Oct 12, 2016 81.14 81.19 81.10 81.17 35,795 -0.01(-0.01%)
Oct 11, 2016 81.14 81.20 81.14 81.17 17,267 +0.01(+0.01%)
Oct 10, 2016 81.25 81.25 81.17 81.17 43,333 -0.04(-0.05%)
Oct 07, 2016 81.20 81.22 81.11 81.21 14,296 +0.06(+0.08%)
Oct 06, 2016 81.12 81.18 81.12 81.14 13,126 +0.02(+0.03%)
Oct 05, 2016 81.17 81.17 81.09 81.12 47,239 -0.02(-0.03%)
Oct 04, 2016 81.27 81.27 81.14 81.14 24,823 -0.11(-0.14%)
Oct 03, 2016 81.31 81.32 81.23 81.25 26,487 -0.07(-0.08%)
Sep 30, 2016 81.25 81.33 81.25 81.32 28,276 +0.08(+0.10%)
Sep 29, 2016 81.16 81.30 81.16 81.24 140,040 -0.02(-0.02%)
Sep 28, 2016 81.16 81.30 81.16 81.26 37,074 +0.13(+0.16%)
Sep 27, 2016 81.13 81.17 81.07 81.12 57,593 -0.05(-0.06%)
Sep 26, 2016 81.19 81.21 81.16 81.17 34,936 +0.02(+0.03%)
Sep 23, 2016 81.10 81.15 81.10 81.15 26,725 +0.08(+0.10%)
Sep 22, 2016 80.94 81.09 80.94 81.07 18,489 +0.11(+0.14%)
Sep 21, 2016 80.84 80.98 80.80 80.96 39,379 +0.06(+0.07%)
Sep 20, 2016 80.90 80.93 80.86 80.90 20,763 +0.02(+0.03%)
Sep 19, 2016 80.92 80.93 80.88 80.88 31,552 -0.04(-0.05%)
Sep 16, 2016 80.89 80.94 80.86 80.92 39,372 +0.02(+0.02%)
Sep 15, 2016 80.83 80.90 80.76 80.90 24,304 +0.14(+0.17%)
Sep 14, 2016 80.76 80.80 80.75 80.76 11,450 +0.06(+0.08%)
Sep 13, 2016 80.84 80.84 80.70 80.70 18,791 -0.13(-0.16%)
Sep 12, 2016 80.74 80.85 80.72 80.83 22,431 +0.07(+0.09%)
Sep 09, 2016 80.80 80.82 80.75 80.75 27,715 -0.19(-0.23%)
Sep 08, 2016 80.95 80.97 80.91 80.94 22,405 -0.01(-0.01%)
Sep 07, 2016 80.87 80.97 80.85 80.95 41,040 +0.06(+0.07%)
Sep 06, 2016 80.75 80.90 80.74 80.89 65,638 +0.17(+0.22%)
Sep 02, 2016 80.76 80.72 80.72 80.72 22,875 +0.02(+0.02%)
Sep 01, 2016 80.87 80.88 80.65 80.70 61,150 -0.02(-0.03%)
Aug 31, 2016 80.72 80.83 80.70 80.72 23,729 -0.04(-0.05%)
Aug 30, 2016 80.82 80.84 80.76 80.76 17,021 -0.05(-0.07%)
Aug 29, 2016 80.80 80.83 80.76 80.82 19,036 +0.08(+0.10%)
Aug 26, 2016 80.97 81.04 80.72 80.73 20,500 -0.18(-0.23%)
Aug 25, 2016 80.92 81.00 80.91 80.92 22,238 -0.01(-0.02%)
Aug 24, 2016 81.04 81.05 80.92 80.93 93,989 -0.06(-0.07%)
Aug 23, 2016 80.95 81.00 80.91 80.99 38,553 +0.02(+0.03%)
Aug 22, 2016 80.95 81.06 80.91 80.96 17,959 +0.04(+0.04%)
Aug 19, 2016 80.89 80.93 80.88 80.93 17,779 -0.06(-0.07%)
Aug 18, 2016 80.96 81.01 80.89 80.99 62,970 +0.13(+0.16%)
Aug 17, 2016 80.73 80.90 80.72 80.86 22,037 +0.09(+0.11%)
Aug 16, 2016 80.68 80.79 80.68 80.77 22,210 -0.04(-0.05%)
Aug 15, 2016 80.85 80.90 80.80 80.81 42,124 -0.09(-0.11%)
Aug 12, 2016 80.96 80.97 80.85 80.90 23,117 +0.09(+0.11%)
Aug 11, 2016 80.90 81.01 80.80 80.81 29,071 -0.04(-0.05%)
Aug 10, 2016 80.88 80.94 80.85 80.85 27,286 -0.02(-0.03%)
Aug 09, 2016 80.84 80.90 80.81 80.87 23,853 +0.02(+0.03%)
Aug 08, 2016 80.88 80.92 80.79 80.85 46,653 -0.04(-0.05%)
Aug 05, 2016 80.94 80.96 80.85 80.89 20,066 -0.10(-0.13%)
Aug 04, 2016 80.95 81.03 80.95 81.00 23,705 +0.14(+0.17%)
Aug 03, 2016 80.74 80.87 80.70 80.86 19,582 +0.15(+0.19%)
Aug 02, 2016 80.76 80.81 80.67 80.71 109,033 -0.10(-0.13%)
Aug 01, 2016 81.41 81.41 80.66 80.81 87,573 -0.19(-0.24%)
Jul 29, 2016 80.97 81.00 80.91 81.00 20,885 +0.11(+0.14%)
Jul 28, 2016 80.87 80.91 80.83 80.89 14,224 +0.02(+0.03%)
Jul 27, 2016 80.84 80.87 80.79 80.87 18,616 +0.05(+0.06%)
Jul 26, 2016 80.84 80.86 80.77 80.81 22,484 -0.03(-0.03%)
Jul 25, 2016 80.87 80.90 80.80 80.84 24,187 -0.06(-0.08%)
Jul 22, 2016 80.90 80.95 80.87 80.91 19,768 -0.05(-0.06%)
Jul 21, 2016 80.87 80.98 80.87 80.96 229,969 +0.04(+0.05%)
Jul 20, 2016 80.95 80.96 80.87 80.92 28,209 -0.08(-0.09%)
Jul 19, 2016 81.06 81.07 80.99 80.99 16,454 -0.04(-0.05%)
Jul 18, 2016 81.09 81.11 80.98 81.03 26,288 -0.02(-0.02%)
Jul 15, 2016 80.99 81.05 80.99 81.05 25,286 -0.02(-0.03%)
Jul 14, 2016 81.31 81.31 81.05 81.07 22,354 -0.03(-0.04%)
Jul 13, 2016 81.19 81.19 81.08 81.11 21,722 +0.03(+0.04%)
Jul 12, 2016 81.18 81.18 81.07 81.07 17,247 -0.02(-0.03%)
Jul 11, 2016 81.19 81.19 81.10 81.10 19,018 -0.11(-0.14%)
Jul 08, 2016 81.20 81.23 81.18 81.21 33,744 -0.03(-0.04%)
Jul 07, 2016 81.30 81.30 81.19 81.24 23,987 -0.02(-0.02%)
Jul 06, 2016 81.27 81.32 81.20 81.26 17,379 +0.02(+0.02%)
Jul 05, 2016 81.29 81.29 81.20 81.24 433,689 +0.06(+0.08%)
Jul 01, 2016 81.19 81.18 81.18 81.18 16,026 +0.10(+0.12%)
Jun 30, 2016 81.00 81.11 81.00 81.08 23,129 +0.10(+0.13%)
Jun 29, 2016 80.99 81.03 80.94 80.98 397,761 +0.01(+0.01%)
Jun 28, 2016 80.92 80.99 80.87 80.97 19,081 +0.09(+0.11%)
Jun 27, 2016 80.93 81.13 80.85 80.88 43,102 -0.01(-0.01%)
Jun 24, 2016 81.01 81.03 80.87 80.89 38,616 +0.11(+0.14%)
Jun 23, 2016 80.79 80.80 80.71 80.78 22,704 +0.03(+0.04%)
Jun 22, 2016 80.71 80.76 80.63 80.75 72,115 +0.09(+0.11%)
Jun 21, 2016 80.76 80.77 80.66 80.66 156,183 -0.12(-0.15%)
Jun 20, 2016 81.13 81.13 80.76 80.78 24,849 -0.06(-0.08%)
Jun 17, 2016 80.83 80.91 80.77 80.84 32,075 +0.01(+0.01%)
Jun 16, 2016 80.91 80.94 80.79 80.83 31,973 -0.12(-0.15%)
Jun 15, 2016 80.81 81.01 80.69 80.95 107,085 +0.14(+0.17%)
Jun 14, 2016 80.84 80.85 80.80 80.82 598,000 -0.01(-0.01%)
Jun 13, 2016 80.86 80.91 80.78 80.82 42,187 -0.03(-0.03%)
Jun 10, 2016 80.81 80.87 80.81 80.85 90,498 +0.00(+0.00%)
Jun 09, 2016 80.78 80.86 80.78 80.85 172,612 +0.04(+0.05%)
Jun 08, 2016 80.75 80.82 80.75 80.80 27,701 +0.06(+0.07%)
Jun 07, 2016 80.68 80.76 80.68 80.75 23,481 +0.09(+0.11%)
Jun 06, 2016 80.59 80.69 80.58 80.66 25,170 +0.04(+0.05%)
Jun 03, 2016 80.59 80.64 80.59 80.62 10,965 +0.26(+0.32%)
Jun 02, 2016 80.28 80.39 80.28 80.36 19,659 +0.08(+0.10%)
Jun 01, 2016 80.31 80.67 80.24 80.28 33,047 -0.05(-0.06%)
May 31, 2016 80.27 81.05 80.26 80.33 40,743 -0.03(-0.04%)
May 27, 2016 80.36 80.36 80.36 80.36 19,031 -0.02(-0.02%)
May 26, 2016 80.38 80.40 80.34 80.38 28,341 +0.07(+0.09%)
May 25, 2016 80.25 80.31 80.23 80.31 27,946 +0.06(+0.08%)
May 24, 2016 80.22 80.28 80.20 80.24 15,697 -0.04(-0.05%)
May 23, 2016 80.25 80.29 80.21 80.28 16,223 -0.02(-0.02%)
May 20, 2016 80.32 80.32 80.28 80.30 41,927 +0.03(+0.04%)
May 19, 2016 80.25 80.30 80.21 80.27 36,094 +0.02(+0.02%)
May 18, 2016 80.45 80.45 80.21 80.25 26,964 -0.25(-0.31%)
May 17, 2016 80.52 80.57 80.47 80.50 40,688 +0.03(+0.04%)
May 16, 2016 80.50 80.50 80.44 80.47 21,045 -0.03(-0.04%)
May 13, 2016 80.43 80.51 80.42 80.50 12,814 +0.04(+0.05%)
May 12, 2016 80.47 80.47 80.37 80.46 15,157 -0.01(-0.01%)
May 11, 2016 80.52 80.56 80.45 80.47 21,445 -0.01(-0.01%)
May 10, 2016 80.44 80.48 80.39 80.47 22,420 +0.07(+0.09%)
May 09, 2016 80.42 80.42 80.36 80.40 71,789 +0.01(+0.02%)
May 06, 2016 80.43 80.44 80.35 80.39 15,809 -0.03(-0.04%)
May 05, 2016 80.40 80.42 80.35 80.42 22,313 +0.06(+0.07%)
May 04, 2016 80.36 80.40 80.28 80.36 34,839 -0.01(-0.01%)
May 03, 2016 80.43 80.43 80.35 80.37 47,411 +0.07(+0.08%)
May 02, 2016 80.31 80.35 80.28 80.31 13,127 -0.11(-0.13%)
Apr 29, 2016 80.33 80.43 80.33 80.41 42,207 +0.02(+0.02%)
Apr 28, 2016 80.28 80.43 80.28 80.40 31,766 +0.17(+0.21%)
Apr 27, 2016 80.21 80.27 80.16 80.23 25,706 +0.12(+0.15%)
Apr 26, 2016 80.11 80.16 80.09 80.11 26,573 -0.03(-0.03%)
Apr 25, 2016 80.18 80.19 80.13 80.13 19,186 -0.03(-0.04%)
Apr 22, 2016 80.20 80.20 80.12 80.17 23,904 +0.01(+0.02%)
Apr 21, 2016 80.16 80.21 80.12 80.15 36,357 -0.03(-0.03%)
Apr 20, 2016 80.22 80.26 80.16 80.18 42,660 -0.04(-0.05%)
Apr 19, 2016 80.15 80.24 80.15 80.22 84,143 +0.08(+0.10%)
Apr 18, 2016 80.15 80.19 80.11 80.14 40,082 -0.07(-0.09%)
Apr 15, 2016 80.14 80.24 80.13 80.21 27,603 +0.04(+0.05%)
Apr 14, 2016 80.18 80.23 80.15 80.17 38,783 -0.12(-0.14%)
Apr 13, 2016 80.26 80.29 80.24 80.28 64,283 +0.00(+0.00%)
Apr 12, 2016 80.31 80.31 80.24 80.28 27,689 -0.06(-0.08%)
Apr 11, 2016 80.36 80.42 80.34 80.35 17,432 -0.05(-0.06%)
Apr 08, 2016 80.39 80.40 80.35 80.40 25,090 +0.02(+0.02%)
Apr 07, 2016 80.40 80.40 80.34 80.38 37,598 +0.10(+0.13%)
Apr 06, 2016 80.36 80.36 80.27 80.28 31,081 -0.02(-0.02%)
Apr 05, 2016 80.34 80.35 80.29 80.29 22,085 -0.09(-0.11%)
Apr 04, 2016 80.33 80.40 80.32 80.38 41,505 +0.06(+0.07%)
Apr 01, 2016 80.36 80.39 80.29 80.32 25,832 -0.09(-0.11%)
Mar 31, 2016 80.40 80.43 80.34 80.41 32,044 +0.04(+0.05%)
Mar 30, 2016 80.30 80.37 80.26 80.37 152,117 +0.12(+0.15%)
Mar 29, 2016 80.00 80.25 79.99 80.25 72,842 +0.30(+0.37%)
Mar 28, 2016 79.96 79.96 79.92 79.96 24,222 -0.01(-0.01%)
Mar 24, 2016 79.96 79.96 79.96 79.96 27,545 -0.03(-0.04%)
Mar 23, 2016 80.06 80.06 80.00 80.00 18,917 -0.01(-0.01%)
Mar 22, 2016 80.12 80.12 80.00 80.00 28,398 -0.09(-0.11%)
Mar 21, 2016 80.08 80.13 80.02 80.09 64,909 -0.00(-0.01%)
Mar 18, 2016 80.13 80.15 80.08 80.10 27,719 +0.11(+0.14%)
Mar 17, 2016 79.99 80.03 79.96 79.99 128,652 +0.10(+0.12%)
Mar 16, 2016 79.56 79.89 79.56 79.89 33,828 +0.40(+0.50%)
Mar 15, 2016 79.58 79.58 79.46 79.49 100,639 -0.06(-0.08%)
Mar 14, 2016 79.61 79.61 79.53 79.56 75,588 -0.04(-0.05%)
Mar 11, 2016 79.54 79.60 79.51 79.60 43,554 +0.04(+0.05%)
Mar 10, 2016 79.70 79.70 79.54 79.56 64,103 -0.12(-0.15%)
Mar 09, 2016 79.64 79.71 79.64 79.68 127,080 +0.01(+0.01%)
Mar 08, 2016 79.66 79.67 79.60 79.67 27,400 +0.09(+0.12%)
Mar 07, 2016 79.59 79.59 79.52 79.57 36,423 -0.03(-0.04%)
Mar 04, 2016 79.67 79.67 79.59 79.60 41,569 -0.05(-0.06%)
Mar 03, 2016 79.59 79.67 79.56 79.65 115,347 +0.09(+0.12%)
Mar 02, 2016 79.53 79.57 79.45 79.56 38,109 -0.00(-0.01%)
Mar 01, 2016 79.60 79.60 79.45 79.56 33,208 -0.03(-0.04%)
Feb 29, 2016 79.48 79.63 79.48 79.60 31,176 +0.12(+0.15%)
Feb 26, 2016 79.56 79.56 79.46 79.48 19,634 -0.06(-0.08%)
Feb 25, 2016 79.54 79.61 79.52 79.54 53,095 +0.10(+0.12%)
Feb 24, 2016 79.35 79.49 79.35 79.44 27,189 +0.11(+0.14%)
Feb 23, 2016 79.25 79.33 79.20 79.33 26,166 +0.09(+0.11%)
Feb 22, 2016 79.21 79.31 79.21 79.25 166,452 +0.03(+0.04%)
Feb 19, 2016 79.22 79.25 79.16 79.21 30,496 +0.04(+0.05%)
Feb 18, 2016 79.13 79.19 79.10 79.17 23,026 +0.04(+0.05%)
Feb 17, 2016 79.07 79.13 79.06 79.13 39,497 +0.00(+0.00%)
Feb 16, 2016 79.19 79.19 79.10 79.13 36,364 -0.06(-0.08%)
Feb 12, 2016 79.23 79.20 79.20 79.20 27,670 +0.03(+0.04%)
Feb 11, 2016 79.16 79.21 79.07 79.17 77,340 +0.03(+0.04%)
Feb 10, 2016 79.09 79.15 79.05 79.14 57,894 +0.04(+0.05%)
Feb 09, 2016 79.18 79.18 79.07 79.10 28,431 -0.08(-0.10%)
Feb 08, 2016 79.30 79.32 79.17 79.18 29,070 -0.10(-0.12%)
Feb 05, 2016 79.35 79.35 79.23 79.28 24,311 -0.11(-0.14%)
Feb 04, 2016 79.44 79.45 79.35 79.39 21,628 +0.03(+0.04%)
Feb 03, 2016 79.41 79.48 79.35 79.36 86,819 +0.02(+0.03%)
Feb 02, 2016 79.33 79.36 79.30 79.33 20,135 +0.05(+0.06%)
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.