Skip to main content

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

99.05 -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 87.02 87.09 86.93 86.93 255,999 -0.02(-0.02%)
Feb 27, 2020 86.94 86.97 86.89 86.95 206,568 +0.08(+0.09%)
Feb 26, 2020 86.83 86.92 86.79 86.87 109,390 +0.02(+0.02%)
Feb 25, 2020 86.88 86.97 86.85 86.85 136,191 -0.04(-0.05%)
Feb 24, 2020 86.85 86.92 86.85 86.90 120,228 +0.11(+0.13%)
Feb 21, 2020 86.69 86.80 86.69 86.79 81,247 +0.08(+0.09%)
Feb 20, 2020 86.68 86.72 86.67 86.71 111,895 +0.03(+0.04%)
Feb 19, 2020 86.67 86.68 86.66 86.67 119,282 +0.02(+0.02%)
Feb 18, 2020 86.63 86.68 86.62 86.66 93,434 +0.04(+0.05%)
Feb 14, 2020 86.61 86.64 86.59 86.61 286,818 +0.03(+0.04%)
Feb 13, 2020 86.63 86.67 86.58 86.58 64,765 +0.04(+0.05%)
Feb 12, 2020 86.51 86.55 86.49 86.54 90,438 +0.00(+0.00%)
Feb 11, 2020 86.54 86.54 86.50 86.54 566,493 -0.05(-0.06%)
Feb 10, 2020 86.56 86.61 86.54 86.59 553,894 +0.04(+0.05%)
Feb 07, 2020 86.44 86.55 86.44 86.55 321,838 +0.16(+0.19%)
Feb 06, 2020 86.36 86.40 86.35 86.38 136,366 -0.01(-0.01%)
Feb 05, 2020 86.37 86.42 86.35 86.39 86,722 +0.01(+0.01%)
Feb 04, 2020 86.43 86.44 86.35 86.38 236,067 -0.11(-0.13%)
Feb 03, 2020 86.53 86.54 86.47 86.50 200,672 -0.15(-0.17%)
Jan 31, 2020 86.54 86.65 86.52 86.64 138,656 +0.14(+0.16%)
Jan 30, 2020 86.48 86.54 86.45 86.51 92,335 +0.04(+0.05%)
Jan 29, 2020 86.39 86.51 86.37 86.46 139,165 +0.11(+0.13%)
Jan 28, 2020 86.39 86.39 86.33 86.35 255,335 -0.00(-0.00%)
Jan 27, 2020 86.36 86.37 86.33 86.36 244,409 +0.03(+0.03%)
Jan 24, 2020 86.34 86.38 86.31 86.33 267,267 -0.03(-0.03%)
Jan 23, 2020 86.37 86.38 86.34 86.36 115,716 +0.03(+0.03%)
Jan 22, 2020 86.38 86.40 86.32 86.33 344,285 -0.07(-0.08%)
Jan 21, 2020 86.34 86.42 86.34 86.40 127,896 +0.07(+0.09%)
Jan 17, 2020 86.33 86.35 86.30 86.33 110,971 -0.03(-0.03%)
Jan 16, 2020 86.33 86.37 86.33 86.35 103,658 +0.01(+0.01%)
Jan 15, 2020 86.37 86.39 86.33 86.34 144,255 +0.00(+0.00%)
Jan 14, 2020 86.29 86.35 86.29 86.34 179,912 +0.01(+0.01%)
Jan 13, 2020 86.30 86.33 86.28 86.33 115,712 +0.03(+0.04%)
Jan 10, 2020 86.29 86.33 86.27 86.30 151,505 +0.03(+0.04%)
Jan 09, 2020 86.21 86.28 86.18 86.27 208,421 +0.00(+0.00%)
Jan 08, 2020 86.34 86.37 86.22 86.27 391,483 -0.08(-0.09%)
Jan 07, 2020 86.37 86.40 86.34 86.34 213,202 -0.09(-0.11%)
Jan 06, 2020 86.52 86.52 86.40 86.44 311,544 -0.03(-0.04%)
Jan 03, 2020 86.49 86.56 86.46 86.47 287,709 +0.12(+0.14%)
Jan 02, 2020 86.34 86.36 86.31 86.35 274,189 +0.13(+0.15%)
Dec 31, 2019 86.20 86.27 86.19 86.22 140,992 +0.00(+0.00%)
Dec 30, 2019 86.21 86.24 86.19 86.22 62,124 +0.03(+0.03%)
Dec 27, 2019 86.18 86.20 86.16 86.19 100,692 +0.03(+0.04%)
Dec 26, 2019 86.12 86.16 86.10 86.16 48,223 +0.07(+0.08%)
Dec 24, 2019 86.01 86.11 86.01 86.09 43,454 +0.04(+0.05%)
Dec 23, 2019 86.09 86.10 86.02 86.04 110,800 -0.04(-0.04%)
Dec 20, 2019 86.12 86.14 86.07 86.08 134,217 -0.04(-0.05%)
Dec 19, 2019 86.04 86.15 86.01 86.12 134,290 +0.07(+0.09%)
Dec 18, 2019 86.03 86.07 86.00 86.05 261,603 +0.00(+0.00%)
Dec 17, 2019 85.98 86.06 85.97 86.05 130,691 +0.08(+0.09%)
Dec 16, 2019 85.98 86.00 85.95 85.97 83,606 -0.03(-0.04%)
Dec 13, 2019 85.94 86.02 85.90 86.00 58,157 +0.15(+0.17%)
Dec 12, 2019 85.97 85.97 85.82 85.86 94,242 -0.11(-0.13%)
Dec 11, 2019 85.88 85.97 85.84 85.97 73,052 +0.15(+0.17%)
Dec 10, 2019 85.82 85.84 85.78 85.83 102,046 +0.03(+0.03%)
Dec 09, 2019 85.86 85.86 85.80 85.80 156,017 -0.02(-0.02%)
Dec 06, 2019 85.74 85.82 85.73 85.82 101,805 +0.03(+0.03%)
Dec 05, 2019 85.75 85.80 85.75 85.79 108,644 -0.02(-0.02%)
Dec 04, 2019 85.79 85.82 85.76 85.81 85,520 +0.03(+0.04%)
Dec 03, 2019 85.70 85.82 85.70 85.77 120,697 +0.16(+0.19%)
Dec 02, 2019 85.56 85.63 85.56 85.61 64,513 -0.02(-0.02%)
Nov 29, 2019 85.69 85.69 85.58 85.63 32,446 -0.06(-0.06%)
Nov 27, 2019 85.69 85.72 85.67 85.69 60,325 -0.07(-0.08%)
Nov 26, 2019 85.69 85.75 85.69 85.75 76,300 +0.07(+0.08%)
Nov 25, 2019 85.65 85.69 85.65 85.69 71,555 +0.02(+0.02%)
Nov 22, 2019 85.69 85.70 85.64 85.67 232,399 -0.03(-0.03%)
Nov 21, 2019 85.68 85.71 85.65 85.69 79,437 +0.00(+0.00%)
Nov 20, 2019 85.66 85.72 85.66 85.69 156,556 +0.08(+0.09%)
Nov 19, 2019 85.62 85.64 85.60 85.62 110,954 -0.02(-0.02%)
Nov 18, 2019 85.61 85.64 85.60 85.64 93,286 +0.08(+0.09%)
Nov 15, 2019 85.56 85.63 85.56 85.56 227,948 -0.04(-0.05%)
Nov 14, 2019 85.64 85.64 85.59 85.60 65,589 +0.02(+0.02%)
Nov 13, 2019 85.56 85.59 85.54 85.58 88,543 +0.07(+0.08%)
Nov 12, 2019 85.52 85.57 85.51 85.51 79,063 -0.01(-0.01%)
Nov 11, 2019 85.54 85.57 85.51 85.52 92,208 +0.00(+0.00%)
Nov 08, 2019 85.46 85.56 85.46 85.52 94,997 +0.00(+0.00%)
Nov 07, 2019 85.61 85.61 85.47 85.52 92,593 -0.12(-0.14%)
Nov 06, 2019 85.60 85.64 85.58 85.64 68,166 +0.06(+0.07%)
Nov 05, 2019 85.58 85.60 85.54 85.58 137,448 -0.04(-0.05%)
Nov 04, 2019 85.57 85.64 85.57 85.62 79,346 +0.02(+0.02%)
Nov 01, 2019 85.51 85.60 85.51 85.60 74,381 +0.10(+0.11%)
Oct 31, 2019 85.44 85.56 85.44 85.50 68,678 +0.11(+0.13%)
Oct 30, 2019 85.36 85.44 85.31 85.39 116,288 +0.04(+0.04%)
Oct 29, 2019 85.41 85.43 85.35 85.35 64,415 -0.06(-0.07%)
Oct 28, 2019 85.43 85.47 85.41 85.42 55,929 -0.11(-0.13%)
Oct 25, 2019 85.52 85.55 85.47 85.53 150,455 -0.01(-0.01%)
Oct 24, 2019 85.55 85.57 85.52 85.54 56,002 +0.07(+0.08%)
Oct 23, 2019 85.47 85.51 85.47 85.47 86,970 +0.00(+0.00%)
Oct 22, 2019 85.46 85.47 85.41 85.47 67,032 +0.05(+0.06%)
Oct 21, 2019 85.43 85.47 85.39 85.42 45,540 -0.09(-0.10%)
Oct 18, 2019 85.50 85.51 85.47 85.50 59,877 +0.06(+0.07%)
Oct 17, 2019 85.36 85.48 85.34 85.44 86,189 +0.05(+0.06%)
Oct 16, 2019 85.29 85.43 85.28 85.39 77,356 +0.15(+0.18%)
Oct 15, 2019 85.33 85.37 85.24 85.24 188,022 -0.14(-0.16%)
Oct 14, 2019 85.36 85.38 85.34 85.38 77,790 +0.03(+0.03%)
Oct 11, 2019 85.34 85.40 85.30 85.35 99,952 -0.03(-0.03%)
Oct 10, 2019 85.44 85.44 85.35 85.38 87,973 -0.07(-0.08%)
Oct 09, 2019 85.48 85.49 85.38 85.44 57,089 -0.03(-0.03%)
Oct 08, 2019 85.49 85.52 85.44 85.47 104,342 -0.02(-0.02%)
Oct 07, 2019 85.54 85.57 85.48 85.49 73,184 -0.09(-0.11%)
Oct 04, 2019 85.51 85.61 85.51 85.58 89,757 +0.03(+0.04%)
Oct 03, 2019 85.44 85.62 85.44 85.55 415,440 +0.11(+0.13%)
Oct 02, 2019 85.39 85.46 85.38 85.43 81,208 +0.05(+0.06%)
Oct 01, 2019 85.22 85.38 85.20 85.38 175,153 +0.06(+0.07%)
Sep 30, 2019 85.26 85.32 85.21 85.32 110,527 +0.01(+0.01%)
Sep 27, 2019 85.31 85.37 85.30 85.31 87,345 -0.02(-0.02%)
Sep 26, 2019 85.31 85.38 85.31 85.33 112,765 +0.02(+0.02%)
Sep 25, 2019 85.37 85.37 85.26 85.31 56,147 -0.11(-0.13%)
Sep 24, 2019 85.43 85.48 85.40 85.43 155,189 +0.00(+0.00%)
Sep 23, 2019 85.36 85.46 85.36 85.43 156,538 +0.09(+0.11%)
Sep 20, 2019 85.26 85.34 85.25 85.33 64,452 +0.11(+0.13%)
Sep 19, 2019 85.24 85.26 85.20 85.22 149,865 +0.07(+0.08%)
Sep 18, 2019 85.32 85.35 85.11 85.15 65,022 -0.14(-0.16%)
Sep 17, 2019 85.29 85.32 85.22 85.29 69,132 -0.01(-0.02%)
Sep 16, 2019 85.31 85.36 85.29 85.31 81,911 +0.21(+0.25%)
Sep 13, 2019 85.16 85.20 85.08 85.09 63,748 -0.12(-0.14%)
Sep 12, 2019 85.31 85.32 85.19 85.21 62,869 -0.03(-0.03%)
Sep 11, 2019 85.27 85.33 85.24 85.24 62,961 -0.03(-0.03%)
Sep 10, 2019 85.39 85.42 85.26 85.26 53,903 -0.14(-0.17%)
Sep 09, 2019 85.43 85.45 85.40 85.41 61,410 -0.06(-0.07%)
Sep 06, 2019 85.40 85.51 85.39 85.47 84,293 +0.03(+0.03%)
Sep 05, 2019 85.48 85.48 85.39 85.44 100,444 -0.10(-0.12%)
Sep 04, 2019 85.49 85.56 85.48 85.54 118,127 +0.15(+0.18%)
Sep 03, 2019 85.39 85.48 85.36 85.39 64,624 -0.04(-0.05%)
Aug 30, 2019 85.52 85.53 85.43 85.43 62,730 -0.12(-0.14%)
Aug 29, 2019 85.51 85.55 85.48 85.55 131,201 +0.03(+0.03%)
Aug 28, 2019 85.54 85.56 85.51 85.53 64,598 +0.07(+0.08%)
Aug 27, 2019 85.38 85.48 85.38 85.46 130,575 +0.09(+0.11%)
Aug 26, 2019 85.42 85.47 85.34 85.36 79,337 -0.03(-0.04%)
Aug 23, 2019 85.26 85.45 85.26 85.40 44,287 +0.12(+0.14%)
Aug 22, 2019 85.28 85.34 85.20 85.28 107,628 +0.01(+0.01%)
Aug 21, 2019 85.36 85.42 85.27 85.27 171,985 -0.12(-0.14%)
Aug 20, 2019 85.39 85.42 85.37 85.39 122,709 +0.09(+0.10%)
Aug 19, 2019 85.33 85.37 85.30 85.30 522,141 -0.13(-0.15%)
Aug 16, 2019 85.40 85.44 85.34 85.43 69,896 +0.00(+0.00%)
Aug 15, 2019 85.33 85.48 85.31 85.43 104,693 +0.16(+0.19%)
Aug 14, 2019 85.34 85.36 85.25 85.27 85,226 -0.03(-0.04%)
Aug 13, 2019 85.42 85.42 85.28 85.30 71,947 -0.06(-0.07%)
Aug 12, 2019 85.38 85.40 85.34 85.36 63,308 +0.05(+0.06%)
Aug 09, 2019 85.38 85.41 85.28 85.31 156,004 -0.03(-0.04%)
Aug 08, 2019 85.25 85.36 85.23 85.35 105,284 +0.08(+0.09%)
Aug 07, 2019 85.40 85.43 85.22 85.27 275,185 -0.03(-0.04%)
Aug 06, 2019 85.21 85.30 85.20 85.30 110,187 +0.08(+0.09%)
Aug 05, 2019 85.17 85.27 85.16 85.23 64,303 +0.09(+0.11%)
Aug 02, 2019 85.15 85.17 85.07 85.13 140,615 -0.03(-0.03%)
Aug 01, 2019 84.90 85.21 84.90 85.16 135,628 +0.17(+0.20%)
Jul 31, 2019 85.04 85.11 84.91 84.99 77,217 -0.04(-0.05%)
Jul 30, 2019 85.01 85.04 84.99 85.04 89,274 +0.06(+0.07%)
Jul 29, 2019 85.00 85.02 84.98 84.98 68,183 -0.01(-0.01%)
Jul 26, 2019 85.02 85.02 84.95 84.98 62,538 -0.05(-0.06%)
Jul 25, 2019 85.11 85.11 85.01 85.04 52,331 -0.05(-0.06%)
Jul 24, 2019 85.09 85.13 85.06 85.09 116,848 +0.01(+0.01%)
Jul 23, 2019 85.07 85.09 85.05 85.08 93,082 -0.03(-0.03%)
Jul 22, 2019 85.12 85.12 85.08 85.10 158,460 +0.01(+0.01%)
Jul 19, 2019 85.09 85.14 85.09 85.09 60,653 -0.07(-0.08%)
Jul 18, 2019 85.05 85.17 85.02 85.16 82,040 +0.12(+0.14%)
Jul 17, 2019 85.06 85.07 85.03 85.04 107,736 +0.02(+0.02%)
Jul 16, 2019 85.05 85.05 85.00 85.03 139,475 -0.05(-0.06%)
Jul 15, 2019 85.04 85.09 85.03 85.08 98,783 +0.03(+0.04%)
Jul 12, 2019 84.99 85.07 84.99 85.04 137,089 +0.04(+0.05%)
Jul 11, 2019 85.09 85.10 84.99 85.00 111,826 -0.01(-0.01%)
Jul 10, 2019 84.93 85.03 84.91 85.01 72,743 +0.20(+0.23%)
Jul 09, 2019 84.82 84.85 84.78 84.81 131,661 +0.02(+0.02%)
Jul 08, 2019 84.85 84.88 84.79 84.80 93,134 -0.06(-0.07%)
Jul 05, 2019 84.83 84.86 84.75 84.86 79,850 -0.13(-0.15%)
Jul 03, 2019 84.98 85.01 84.97 84.98 108,941 +0.07(+0.08%)
Jul 02, 2019 84.90 84.94 84.88 84.92 194,192 -0.02(-0.02%)
Jul 01, 2019 85.01 85.03 84.88 84.93 203,416 +0.01(+0.01%)
Jun 28, 2019 84.93 84.97 84.93 84.93 115,472 +0.01(+0.01%)
Jun 27, 2019 84.87 84.94 84.86 84.92 94,906 +0.06(+0.07%)
Jun 26, 2019 84.89 84.91 84.84 84.86 82,608 -0.01(-0.01%)
Jun 25, 2019 84.93 84.97 84.84 84.87 70,908 -0.07(-0.08%)
Jun 24, 2019 84.93 84.94 84.89 84.93 65,138 +0.04(+0.05%)
Jun 21, 2019 84.98 84.98 84.85 84.89 87,403 -0.09(-0.11%)
Jun 20, 2019 84.98 85.05 84.97 84.98 106,639 +0.19(+0.23%)
Jun 19, 2019 84.48 84.80 84.47 84.79 103,380 +0.24(+0.29%)
Jun 18, 2019 84.62 84.64 84.54 84.55 101,582 +0.10(+0.12%)
Jun 17, 2019 84.47 84.47 84.42 84.44 52,400 -0.06(-0.07%)
Jun 14, 2019 84.55 84.57 84.48 84.50 307,926 -0.08(-0.09%)
Jun 13, 2019 84.58 84.63 84.55 84.58 105,850 +0.08(+0.10%)
Jun 12, 2019 84.53 84.59 84.48 84.49 155,603 -0.03(-0.04%)
Jun 11, 2019 84.54 84.56 84.52 84.53 110,255 -0.06(-0.07%)
Jun 10, 2019 84.67 84.67 84.57 84.59 166,493 -0.15(-0.18%)
Jun 07, 2019 84.75 84.75 84.67 84.74 58,505 +0.17(+0.20%)
Jun 06, 2019 84.63 84.66 84.54 84.57 820,020 -0.05(-0.05%)
Jun 05, 2019 84.67 84.74 84.58 84.62 117,743 +0.05(+0.05%)
Jun 04, 2019 84.49 84.58 84.45 84.57 140,753 +0.00(+0.00%)
Jun 03, 2019 84.49 84.63 84.48 84.57 91,012 +0.14(+0.17%)
May 31, 2019 84.34 84.46 84.34 84.43 153,318 +0.21(+0.25%)
May 30, 2019 84.17 84.23 84.14 84.22 65,006 +0.06(+0.07%)
May 29, 2019 84.14 84.21 84.14 84.16 82,867 +0.03(+0.04%)
May 28, 2019 84.12 84.13 84.08 84.13 53,861 +0.03(+0.04%)
May 24, 2019 84.14 84.14 84.04 84.09 49,319 +0.03(+0.03%)
May 23, 2019 84.05 84.11 84.03 84.07 58,184 +0.03(+0.04%)
May 22, 2019 84.05 84.09 84.02 84.04 69,593 +0.00(+0.00%)
May 21, 2019 84.04 84.06 84.01 84.04 65,919 -0.02(-0.02%)
May 20, 2019 84.08 84.09 84.04 84.05 62,952 -0.06(-0.07%)
May 17, 2019 84.20 84.20 84.10 84.11 79,458 -0.05(-0.06%)
May 16, 2019 84.14 84.17 84.12 84.16 96,697 +0.03(+0.03%)
May 15, 2019 84.15 84.15 84.09 84.14 77,490 +0.10(+0.12%)
May 14, 2019 83.98 84.04 83.98 84.04 69,624 +0.05(+0.06%)
May 13, 2019 84.01 84.07 83.97 83.98 62,132 +0.13(+0.15%)
May 10, 2019 83.82 83.89 83.79 83.86 103,641 +0.04(+0.05%)
May 09, 2019 83.83 83.84 83.81 83.82 50,402 +0.04(+0.05%)
May 08, 2019 83.84 83.86 83.76 83.78 177,078 -0.06(-0.07%)
May 07, 2019 83.88 83.88 83.83 83.83 207,846 -0.03(-0.04%)
May 06, 2019 83.86 83.88 83.86 83.87 101,800 +0.07(+0.08%)
May 03, 2019 83.79 83.83 83.78 83.80 79,458 +0.08(+0.10%)
May 02, 2019 83.77 83.77 83.67 83.72 88,366 -0.16(-0.19%)
May 01, 2019 83.97 84.07 83.87 83.88 90,506 -0.10(-0.12%)
Apr 30, 2019 83.91 83.98 83.91 83.97 125,564 +0.05(+0.06%)
Apr 29, 2019 83.89 83.92 83.89 83.92 98,584 -0.03(-0.04%)
Apr 26, 2019 83.94 83.97 83.91 83.96 105,537 +0.04(+0.05%)
Apr 25, 2019 83.92 83.94 83.90 83.92 106,597 +0.00(+0.00%)
Apr 24, 2019 83.87 83.92 83.87 83.92 155,905 +0.10(+0.12%)
Apr 23, 2019 83.79 83.83 83.79 83.81 86,602 +0.04(+0.05%)
Apr 22, 2019 83.77 83.78 83.75 83.77 98,139 +0.03(+0.04%)
Apr 18, 2019 83.70 83.74 83.70 83.74 144,771 +0.10(+0.12%)
Apr 17, 2019 83.60 83.65 83.60 83.64 94,113 +0.03(+0.03%)
Apr 16, 2019 83.66 83.66 83.60 83.61 130,839 -0.04(-0.05%)
Apr 15, 2019 83.64 83.67 83.63 83.66 105,456 +0.01(+0.01%)
Apr 12, 2019 83.63 83.68 83.62 83.65 654,572 -0.03(-0.04%)
Apr 11, 2019 83.71 83.71 83.67 83.68 155,656 -0.08(-0.10%)
Apr 10, 2019 83.70 83.76 83.70 83.76 120,302 +0.17(+0.21%)
Apr 09, 2019 83.61 83.63 83.59 83.59 161,173 +0.03(+0.04%)
Apr 08, 2019 83.58 83.59 83.55 83.56 139,039 +0.00(+0.00%)
Apr 05, 2019 83.54 83.57 83.53 83.56 710,262 +0.02(+0.02%)
Apr 04, 2019 83.55 83.56 83.52 83.55 1,188,488 +0.02(+0.02%)
Apr 03, 2019 83.55 83.58 83.51 83.53 429,770 -0.05(-0.06%)
Apr 02, 2019 83.56 83.60 83.55 83.58 272,065 +0.04(+0.04%)
Apr 01, 2019 83.61 83.61 83.53 83.54 200,557 -0.05(-0.05%)
Mar 29, 2019 83.58 83.62 83.57 83.59 248,162 +0.03(+0.04%)
Mar 28, 2019 83.54 83.56 83.49 83.56 178,028 -0.05(-0.06%)
Mar 27, 2019 83.64 83.67 83.59 83.60 136,637 -0.01(-0.01%)
Mar 26, 2019 83.64 83.66 83.60 83.61 107,863 -0.03(-0.04%)
Mar 25, 2019 83.62 83.72 83.60 83.65 185,844 +0.02(+0.02%)
Mar 22, 2019 83.60 83.63 83.56 83.63 88,246 +0.08(+0.09%)
Mar 21, 2019 83.60 83.60 83.54 83.55 122,312 -0.04(-0.05%)
Mar 20, 2019 83.32 83.60 83.32 83.60 143,389 +0.26(+0.31%)
Mar 19, 2019 83.37 83.37 83.32 83.34 112,964 -0.03(-0.04%)
Mar 18, 2019 83.38 83.40 83.35 83.37 70,596 -0.01(-0.01%)
Mar 15, 2019 83.30 83.38 83.30 83.38 558,455 +0.08(+0.09%)
Mar 14, 2019 83.31 83.32 83.26 83.30 97,161 +0.03(+0.03%)
Mar 13, 2019 83.22 83.28 83.22 83.28 101,257 +0.06(+0.07%)
Mar 12, 2019 83.18 83.23 83.15 83.22 96,995 +0.04(+0.05%)
Mar 11, 2019 83.14 83.18 83.13 83.18 460,009 +0.04(+0.05%)
Mar 08, 2019 83.09 83.14 83.07 83.14 1,015,785 +0.03(+0.04%)
Mar 07, 2019 83.07 83.12 83.05 83.10 84,966 +0.11(+0.13%)
Mar 06, 2019 82.93 82.99 82.93 82.99 108,638 +0.09(+0.11%)
Mar 05, 2019 82.89 82.93 82.88 82.90 283,189 -0.03(-0.03%)
Mar 04, 2019 82.93 82.96 82.90 82.93 124,357 +0.03(+0.04%)
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.