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 81.51 81.56 118,308 +0.08(+0.09%)
Jan 30, 2017 81.47 81.51 81.43 81.48 163,661 +0.02(+0.03%)
Jan 27, 2017 81.45 81.47 81.41 81.46 62,461 +0.10(+0.12%)
Jan 26, 2017 81.29 81.40 81.28 81.36 250,287 +0.05(+0.06%)
Jan 25, 2017 81.48 81.48 81.26 81.31 137,043 -0.06(-0.08%)
Jan 24, 2017 81.40 81.42 81.36 81.38 78,113 -0.05(-0.06%)
Jan 23, 2017 81.36 81.43 81.35 81.42 72,537 +0.07(+0.09%)
Jan 20, 2017 81.29 81.61 81.26 81.35 138,054 +0.10(+0.12%)
Jan 19, 2017 81.16 81.27 81.16 81.26 226,830 +0.00(+0.00%)
Jan 18, 2017 81.40 81.42 81.25 81.26 149,218 -0.17(-0.21%)
Jan 17, 2017 81.30 81.63 81.30 81.42 166,137 +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 81.35 420,969 +0.09(+0.11%)
Jan 11, 2017 81.29 81.38 81.23 81.26 76,204 +0.05(+0.06%)
Jan 10, 2017 81.76 81.76 81.20 81.21 132,528 +0.01(+0.01%)
Jan 09, 2017 81.18 81.22 81.14 81.20 85,298 +0.02(+0.03%)
Jan 06, 2017 81.20 81.22 81.16 81.18 102,901 -0.10(-0.13%)
Jan 05, 2017 81.22 81.30 81.18 81.28 126,683 +0.08(+0.10%)
Jan 04, 2017 81.14 81.20 81.06 81.20 232,314 +0.05(+0.07%)
Jan 03, 2017 81.15 81.18 81.09 81.15 139,536 -0.01(-0.02%)
Dec 30, 2016 81.16 81.16 81.16 0 +0.13(+0.16%)
Dec 29, 2016 81.01 81.09 81.01 81.03 87,399 +0.02(+0.02%)
Dec 28, 2016 80.93 81.02 80.87 81.01 63,763 +0.11(+0.14%)
Dec 27, 2016 80.97 80.97 80.85 80.90 49,258 +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 80.87 133,809 +0.09(+0.11%)
Dec 21, 2016 80.88 80.88 80.78 80.78 91,715 +0.02(+0.02%)
Dec 20, 2016 80.68 80.84 80.65 80.76 72,121 +0.11(+0.14%)
Dec 19, 2016 80.65 80.68 80.60 80.65 74,708 +0.07(+0.09%)
Dec 16, 2016 80.60 80.63 80.49 80.58 79,732 -0.01(-0.01%)
Dec 15, 2016 80.58 80.64 80.56 80.59 165,612 -0.15(-0.18%)
Dec 14, 2016 81.05 81.05 80.71 80.73 64,150 -0.27(-0.33%)
Dec 13, 2016 81.05 81.05 80.97 81.00 197,675 -0.04(-0.05%)
Dec 12, 2016 81.09 81.09 81.01 81.04 191,728 +0.02(+0.03%)
Dec 09, 2016 81.13 81.13 80.95 81.01 115,796 -0.06(-0.08%)
Dec 08, 2016 81.03 81.11 81.00 81.08 54,335 +0.04(+0.05%)
Dec 07, 2016 81.05 81.07 80.99 81.04 38,964 +0.06(+0.07%)
Dec 06, 2016 80.97 81.01 80.93 80.98 75,870 +0.02(+0.02%)
Dec 05, 2016 80.96 81.06 80.92 80.97 84,823 +0.02(+0.02%)
Dec 02, 2016 80.96 81.04 80.94 80.95 44,211 +0.08(+0.10%)
Dec 01, 2016 80.97 80.99 80.84 80.87 81,980 -0.03(-0.04%)
Nov 30, 2016 80.85 80.92 80.84 80.90 96,997 +0.11(+0.14%)
Nov 29, 2016 80.66 80.82 80.63 80.79 141,347 +0.02(+0.03%)
Nov 28, 2016 80.92 80.92 80.74 80.76 124,839 +0.01(+0.01%)
Nov 25, 2016 80.81 80.82 80.71 80.75 29,780 -0.04(-0.05%)
Nov 23, 2016 80.79 80.79 80.79 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 80.84 170,831 +0.06(+0.08%)
Nov 18, 2016 80.88 80.89 80.77 80.78 79,880 -0.07(-0.09%)
Nov 17, 2016 80.91 80.96 80.81 80.85 58,534 -0.03(-0.04%)
Nov 16, 2016 80.75 80.88 80.72 80.88 38,178 +0.02(+0.03%)
Nov 15, 2016 81.13 81.13 80.84 80.86 47,577 +0.04(+0.05%)
Nov 14, 2016 80.96 80.96 80.80 80.82 84,978 -0.23(-0.29%)
Nov 11, 2016 81.16 81.16 81.00 81.05 49,584 -0.04(-0.05%)
Nov 10, 2016 81.12 81.22 81.05 81.09 73,390 -0.02(-0.02%)
Nov 09, 2016 81.31 81.33 81.11 81.11 227,745 -0.10(-0.13%)
Nov 08, 2016 81.31 81.31 81.17 81.21 28,368 -0.06(-0.07%)
Nov 07, 2016 81.26 81.30 81.24 81.27 47,332 +0.00(+0.00%)
Nov 04, 2016 81.22 81.30 81.22 81.27 184,454 +0.03(+0.03%)
Nov 03, 2016 81.33 81.33 81.25 81.25 99,307 -0.07(-0.09%)
Nov 02, 2016 81.30 81.33 81.27 81.32 454,756 +0.00(+0.00%)
Nov 01, 2016 81.31 81.36 81.28 81.32 102,559 +0.00(+0.00%)
Oct 31, 2016 81.32 81.35 81.29 81.32 120,174 +0.02(+0.02%)
Oct 28, 2016 81.22 81.32 81.22 81.30 112,826 +0.06(+0.08%)
Oct 27, 2016 81.25 81.27 81.24 81.24 54,345 -0.05(-0.06%)
Oct 26, 2016 81.25 81.30 81.25 81.29 134,258 +0.00(+0.00%)
Oct 25, 2016 81.29 81.32 81.26 81.29 217,162 -0.02(-0.03%)
Oct 24, 2016 81.37 81.37 81.27 81.31 23,694 -0.04(-0.05%)
Oct 21, 2016 81.37 81.38 81.32 81.35 31,131 -0.02(-0.02%)
Oct 20, 2016 81.42 81.42 81.33 81.37 11,916 -0.05(-0.06%)
Oct 19, 2016 81.31 81.43 81.30 81.41 33,552 +0.04(+0.05%)
Oct 18, 2016 81.31 81.37 81.31 81.37 28,443 +0.06(+0.08%)
Oct 17, 2016 81.31 81.37 81.29 81.31 29,019 +0.06(+0.07%)
Oct 14, 2016 81.18 81.26 81.16 81.25 71,795 +0.04(+0.04%)
Oct 13, 2016 81.12 81.23 81.09 81.21 36,380 +0.05(+0.06%)
Oct 12, 2016 81.14 81.19 81.10 81.16 35,796 -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 81.16 81.16 43,334 -0.04(-0.05%)
Oct 07, 2016 81.20 81.21 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 81.08 81.12 47,240 -0.02(-0.03%)
Oct 04, 2016 81.27 81.27 81.14 81.14 24,824 -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 81.29 81.16 81.24 140,043 -0.02(-0.02%)
Sep 28, 2016 81.16 81.29 81.16 81.25 37,075 +0.13(+0.16%)
Sep 27, 2016 81.12 81.16 81.07 81.12 57,594 -0.05(-0.06%)
Sep 26, 2016 81.19 81.21 81.16 81.17 34,937 +0.02(+0.03%)
Sep 23, 2016 81.10 81.15 81.10 81.15 26,726 +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 39,380 +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 39,373 +0.02(+0.02%)
Sep 15, 2016 80.83 80.90 80.76 80.90 24,304 +0.14(+0.17%)
Sep 14, 2016 80.75 80.80 80.75 80.76 11,450 +0.06(+0.08%)
Sep 13, 2016 80.84 80.84 80.70 80.70 18,792 -0.13(-0.16%)
Sep 12, 2016 80.74 80.85 80.71 80.83 22,432 +0.07(+0.09%)
Sep 09, 2016 80.79 80.82 80.75 80.75 27,716 -0.19(-0.23%)
Sep 08, 2016 80.95 80.97 80.91 80.94 22,406 -0.01(-0.01%)
Sep 07, 2016 80.87 80.97 80.85 80.95 41,041 +0.06(+0.07%)
Sep 06, 2016 80.75 80.90 80.73 80.89 65,639 +0.17(+0.22%)
Sep 02, 2016 80.75 80.71 80.71 80.71 22,876 +0.02(+0.02%)
Sep 01, 2016 80.87 80.88 80.65 80.70 61,151 -0.02(-0.03%)
Aug 31, 2016 80.71 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 80.79 80.83 80.76 80.82 19,036 +0.08(+0.10%)
Aug 26, 2016 80.97 81.04 80.72 80.73 20,501 -0.18(-0.23%)
Aug 25, 2016 80.92 80.99 80.91 80.92 22,238 -0.01(-0.02%)
Aug 24, 2016 81.04 81.04 80.92 80.93 93,991 -0.06(-0.07%)
Aug 23, 2016 80.95 81.00 80.91 80.99 38,554 +0.02(+0.03%)
Aug 22, 2016 80.95 81.06 80.91 80.96 17,960 +0.04(+0.04%)
Aug 19, 2016 80.89 80.93 80.88 80.93 17,780 -0.06(-0.07%)
Aug 18, 2016 80.95 81.01 80.89 80.99 62,971 +0.13(+0.16%)
Aug 17, 2016 80.73 80.90 80.72 80.86 22,038 +0.09(+0.11%)
Aug 16, 2016 80.67 80.79 80.67 80.77 22,211 -0.04(-0.05%)
Aug 15, 2016 80.85 80.90 80.79 80.81 42,125 -0.09(-0.11%)
Aug 12, 2016 80.95 80.97 80.85 80.90 23,118 +0.09(+0.11%)
Aug 11, 2016 80.90 81.01 80.79 80.81 29,072 -0.04(-0.05%)
Aug 10, 2016 80.87 80.94 80.85 80.85 27,287 -0.02(-0.03%)
Aug 09, 2016 80.84 80.90 80.81 80.87 23,854 +0.02(+0.03%)
Aug 08, 2016 80.87 80.92 80.79 80.85 46,654 -0.04(-0.05%)
Aug 05, 2016 80.94 80.95 80.84 80.89 20,067 -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 80.70 109,036 -0.10(-0.13%)
Aug 01, 2016 81.40 81.40 80.66 80.81 87,575 -0.19(-0.24%)
Jul 29, 2016 80.97 81.00 80.91 81.00 20,886 +0.11(+0.14%)
Jul 28, 2016 80.86 80.91 80.82 80.89 14,225 +0.02(+0.03%)
Jul 27, 2016 80.84 80.86 80.79 80.86 18,617 +0.05(+0.06%)
Jul 26, 2016 80.84 80.86 80.77 80.81 22,485 -0.03(-0.03%)
Jul 25, 2016 80.86 80.90 80.80 80.84 24,187 -0.06(-0.08%)
Jul 22, 2016 80.90 80.94 80.87 80.90 19,769 -0.05(-0.06%)
Jul 21, 2016 80.86 80.98 80.86 80.95 229,974 +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 81.06 80.98 80.99 16,455 -0.04(-0.05%)
Jul 18, 2016 81.09 81.10 80.98 81.03 26,288 -0.02(-0.02%)
Jul 15, 2016 80.99 81.05 80.99 81.05 25,287 -0.02(-0.03%)
Jul 14, 2016 81.30 81.30 81.05 81.07 22,354 -0.03(-0.04%)
Jul 13, 2016 81.18 81.18 81.08 81.10 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 19,019 -0.11(-0.14%)
Jul 08, 2016 81.20 81.23 81.18 81.21 33,745 -0.03(-0.04%)
Jul 07, 2016 81.30 81.30 81.19 81.24 23,987 -0.02(-0.02%)
Jul 06, 2016 81.26 81.32 81.20 81.26 17,380 +0.02(+0.02%)
Jul 05, 2016 81.29 81.29 81.20 81.24 433,699 +0.06(+0.08%)
Jul 01, 2016 81.18 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 81.02 80.94 80.98 397,770 +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 43,103 -0.01(-0.01%)
Jun 24, 2016 81.01 81.02 80.86 80.89 38,617 +0.11(+0.14%)
Jun 23, 2016 80.79 80.80 80.70 80.78 22,705 +0.03(+0.04%)
Jun 22, 2016 80.71 80.76 80.63 80.74 72,116 +0.09(+0.11%)
Jun 21, 2016 80.76 80.77 80.66 80.66 156,187 -0.12(-0.15%)
Jun 20, 2016 81.13 81.13 80.76 80.78 24,850 -0.06(-0.08%)
Jun 17, 2016 80.83 80.90 80.77 80.84 32,076 +0.01(+0.01%)
Jun 16, 2016 80.90 80.94 80.78 80.83 31,974 -0.12(-0.15%)
Jun 15, 2016 80.81 81.01 80.69 80.95 107,087 +0.14(+0.17%)
Jun 14, 2016 80.84 80.85 80.79 80.82 598,014 -0.01(-0.01%)
Jun 13, 2016 80.86 80.91 80.78 80.82 42,188 -0.03(-0.03%)
Jun 10, 2016 80.81 80.87 80.81 80.85 90,500 +0.00(+0.00%)
Jun 09, 2016 80.78 80.86 80.78 80.84 172,616 +0.04(+0.05%)
Jun 08, 2016 80.75 80.82 80.75 80.80 27,702 +0.06(+0.07%)
Jun 07, 2016 80.68 80.76 80.68 80.74 23,481 +0.09(+0.11%)
Jun 06, 2016 80.58 80.69 80.58 80.66 25,170 +0.04(+0.05%)
Jun 03, 2016 80.58 80.64 80.58 80.62 10,965 +0.26(+0.32%)
Jun 02, 2016 80.28 80.39 80.28 80.36 19,660 +0.08(+0.10%)
Jun 01, 2016 80.31 80.66 80.23 80.28 33,047 -0.05(-0.06%)
May 31, 2016 80.27 81.05 80.26 80.33 40,744 -0.03(-0.04%)
May 27, 2016 80.35 80.36 80.36 80.36 19,031 -0.02(-0.02%)
May 26, 2016 80.38 80.40 80.34 80.38 28,342 +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 80.27 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 80.27 80.30 41,928 +0.03(+0.04%)
May 19, 2016 80.25 80.29 80.20 80.27 36,095 +0.02(+0.02%)
May 18, 2016 80.45 80.45 80.21 80.25 26,965 -0.25(-0.31%)
May 17, 2016 80.51 80.57 80.47 80.50 40,689 +0.03(+0.04%)
May 16, 2016 80.50 80.50 80.44 80.47 21,046 -0.03(-0.04%)
May 13, 2016 80.43 80.51 80.42 80.50 12,815 +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 80.43 80.48 80.39 80.47 22,421 +0.07(+0.09%)
May 09, 2016 80.42 80.42 80.35 80.40 71,791 +0.01(+0.02%)
May 06, 2016 80.43 80.44 80.35 80.39 15,810 -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 80.39 80.27 80.36 34,840 -0.01(-0.01%)
May 03, 2016 80.43 80.43 80.35 80.37 47,413 +0.07(+0.08%)
May 02, 2016 80.31 80.35 80.28 80.30 13,128 -0.11(-0.13%)
Apr 29, 2016 80.33 80.43 80.33 80.41 42,208 +0.02(+0.02%)
Apr 28, 2016 80.28 80.43 80.28 80.39 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 26,574 -0.03(-0.03%)
Apr 25, 2016 80.18 80.19 80.13 80.13 19,187 -0.03(-0.04%)
Apr 22, 2016 80.19 80.19 80.12 80.17 23,904 +0.01(+0.02%)
Apr 21, 2016 80.15 80.21 80.12 80.15 36,358 -0.03(-0.03%)
Apr 20, 2016 80.22 80.26 80.15 80.18 42,661 -0.04(-0.05%)
Apr 19, 2016 80.15 80.23 80.15 80.22 84,145 +0.08(+0.10%)
Apr 18, 2016 80.15 80.19 80.11 80.14 40,083 -0.07(-0.09%)
Apr 15, 2016 80.14 80.23 80.12 80.21 27,603 +0.04(+0.05%)
Apr 14, 2016 80.18 80.23 80.15 80.17 38,784 -0.12(-0.14%)
Apr 13, 2016 80.26 80.29 80.24 80.28 64,285 +0.00(+0.00%)
Apr 12, 2016 80.31 80.31 80.24 80.28 27,690 -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 80.39 25,090 +0.02(+0.02%)
Apr 07, 2016 80.39 80.39 80.34 80.38 37,599 +0.10(+0.13%)
Apr 06, 2016 80.35 80.35 80.27 80.27 31,082 -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 80.39 80.31 80.38 41,506 +0.06(+0.07%)
Apr 01, 2016 80.36 80.39 80.29 80.32 25,833 -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 80.37 152,120 +0.12(+0.15%)
Mar 29, 2016 80.00 80.25 79.98 80.25 72,844 +0.30(+0.37%)
Mar 28, 2016 79.96 79.96 79.91 79.95 24,223 -0.01(-0.01%)
Mar 24, 2016 79.95 79.96 79.96 79.96 27,546 -0.03(-0.04%)
Mar 23, 2016 80.06 80.06 79.99 80.00 18,917 -0.01(-0.01%)
Mar 22, 2016 80.11 80.11 79.99 80.00 28,398 -0.09(-0.11%)
Mar 21, 2016 80.07 80.13 80.02 80.09 64,911 -0.00(-0.01%)
Mar 18, 2016 80.13 80.15 80.07 80.09 27,720 +0.11(+0.14%)
Mar 17, 2016 79.99 80.03 79.95 79.99 128,655 +0.10(+0.12%)
Mar 16, 2016 79.55 79.89 79.55 79.89 33,829 +0.40(+0.50%)
Mar 15, 2016 79.58 79.58 79.46 79.49 100,642 -0.06(-0.08%)
Mar 14, 2016 79.61 79.61 79.53 79.55 75,590 -0.04(-0.05%)
Mar 11, 2016 79.54 79.59 79.51 79.59 43,555 +0.04(+0.05%)
Mar 10, 2016 79.70 79.70 79.54 79.55 64,104 -0.12(-0.15%)
Mar 09, 2016 79.63 79.71 79.63 79.67 127,083 +0.01(+0.01%)
Mar 08, 2016 79.66 79.67 79.60 79.66 27,400 +0.09(+0.12%)
Mar 07, 2016 79.59 79.59 79.52 79.57 36,424 -0.03(-0.04%)
Mar 04, 2016 79.67 79.67 79.59 79.60 41,570 -0.05(-0.06%)
Mar 03, 2016 79.59 79.67 79.56 79.65 115,350 +0.09(+0.12%)
Mar 02, 2016 79.53 79.57 79.45 79.56 38,110 -0.00(-0.01%)
Mar 01, 2016 79.60 79.60 79.45 79.56 33,209 -0.03(-0.04%)
Feb 29, 2016 79.47 79.63 79.47 79.59 31,177 +0.12(+0.15%)
Feb 26, 2016 79.55 79.55 79.46 79.47 19,635 -0.06(-0.08%)
Feb 25, 2016 79.54 79.61 79.51 79.54 53,096 +0.10(+0.12%)
Feb 24, 2016 79.35 79.48 79.35 79.44 27,190 +0.11(+0.14%)
Feb 23, 2016 79.24 79.33 79.20 79.33 26,167 +0.09(+0.11%)
Feb 22, 2016 79.20 79.31 79.20 79.24 166,455 +0.03(+0.04%)
Feb 19, 2016 79.22 79.24 79.16 79.21 30,497 +0.04(+0.05%)
Feb 18, 2016 79.13 79.19 79.10 79.17 23,027 +0.04(+0.05%)
Feb 17, 2016 79.07 79.13 79.06 79.13 39,498 +0.00(+0.00%)
Feb 16, 2016 79.19 79.19 79.10 79.13 36,365 -0.06(-0.08%)
Feb 12, 2016 79.23 79.20 79.20 79.20 27,671 +0.03(+0.04%)
Feb 11, 2016 79.16 79.21 79.07 79.17 77,341 +0.03(+0.04%)
Feb 10, 2016 79.09 79.15 79.05 79.14 57,895 +0.04(+0.05%)
Feb 09, 2016 79.18 79.18 79.07 79.10 28,432 -0.08(-0.10%)
Feb 08, 2016 79.30 79.32 79.16 79.18 29,071 -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 86,821 +0.02(+0.03%)
Feb 02, 2016 79.33 79.36 79.30 79.33 20,136 +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.