Short-Term Corp Bond Ishares ETF (NQ: IGSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.65	47.70	47.64	47.69	2,715,528	+0.03(+0.06%)
Sep 27, 2019	47.64	47.68	47.62	47.66	1,177,410	+0.00(+0.00%)
Sep 26, 2019	47.66	47.67	47.63	47.66	792,772	+0.05(+0.10%)
Sep 25, 2019	47.67	47.67	47.58	47.61	803,728	-0.07(-0.14%)
Sep 24, 2019	47.64	47.72	47.64	47.68	2,196,046	+0.05(+0.10%)
Sep 23, 2019	47.64	47.68	47.62	47.63	624,421	+0.02(+0.05%)
Sep 20, 2019	47.56	47.62	47.54	47.61	914,963	+0.10(+0.21%)
Sep 19, 2019	47.55	47.55	47.51	47.51	2,237,698	+0.01(+0.02%)
Sep 18, 2019	47.55	47.58	47.44	47.50	964,306	+0.00(+0.00%)
Sep 17, 2019	47.46	47.53	47.44	47.50	6,609,480	+0.04(+0.09%)
Sep 16, 2019	47.44	47.46	47.41	47.46	812,780	+0.08(+0.17%)
Sep 13, 2019	47.45	47.46	47.38	47.38	842,261	-0.10(-0.21%)
Sep 12, 2019	47.57	47.57	47.47	47.48	1,282,775	-0.02(-0.04%)
Sep 11, 2019	47.51	47.54	47.49	47.49	1,394,637	-0.03(-0.06%)
Sep 10, 2019	47.61	47.61	47.48	47.52	1,545,065	-0.10(-0.21%)
Sep 09, 2019	47.65	47.65	47.61	47.62	938,474	-0.06(-0.13%)
Sep 06, 2019	47.66	47.72	47.66	47.68	759,993	-0.01(-0.02%)
Sep 05, 2019	47.72	47.72	47.64	47.69	1,000,590	-0.08(-0.17%)
Sep 04, 2019	47.74	47.79	47.72	47.77	1,673,182	+0.04(+0.09%)
Sep 03, 2019	47.72	47.76	47.65	47.72	3,524,927	+0.06(+0.12%)
Aug 30, 2019	47.68	47.70	47.66	47.67	1,500,658	-0.01(-0.02%)
Aug 29, 2019	47.70	47.71	47.66	47.68	1,636,207	-0.03(-0.06%)
Aug 28, 2019	47.72	47.74	47.70	47.70	1,423,453	+0.02(+0.04%)
Aug 27, 2019	47.66	47.70	47.64	47.69	869,800	+0.05(+0.11%)
Aug 26, 2019	47.65	47.67	47.62	47.63	520,217	+0.00(+0.00%)
Aug 23, 2019	47.58	47.68	47.56	47.63	698,148	+0.06(+0.13%)
Aug 22, 2019	47.59	47.62	47.56	47.57	1,127,080	-0.02(-0.04%)
Aug 21, 2019	47.59	47.65	47.57	47.59	1,002,369	-0.04(-0.07%)
Aug 20, 2019	47.60	47.63	47.58	47.62	1,112,237	+0.10(+0.21%)
Aug 19, 2019	47.53	47.55	47.53	47.53	648,889	-0.01(-0.02%)
Aug 16, 2019	47.53	47.56	47.48	47.53	940,153	-0.02(-0.04%)
Aug 15, 2019	47.48	47.56	47.46	47.55	974,173	+0.12(+0.26%)
Aug 14, 2019	47.45	47.47	47.43	47.43	852,858	+0.03(+0.06%)
Aug 13, 2019	47.43	47.44	47.38	47.40	1,043,374	-0.06(-0.13%)
Aug 12, 2019	47.45	47.48	47.44	47.46	1,230,709	+0.04(+0.09%)
Aug 09, 2019	47.46	47.47	47.42	47.42	719,359	-0.01(-0.02%)
Aug 08, 2019	47.44	47.47	47.41	47.43	835,006	-0.02(-0.04%)
Aug 07, 2019	47.53	47.54	47.45	47.45	1,484,960	-0.02(-0.04%)
Aug 06, 2019	47.41	47.46	47.39	47.46	1,093,324	+0.08(+0.18%)
Aug 05, 2019	47.43	47.44	47.37	47.38	3,773,782	+0.07(+0.14%)
Aug 02, 2019	47.35	47.37	47.30	47.31	4,479,862	-0.05(-0.11%)
Aug 01, 2019	47.22	47.40	47.22	47.37	6,287,698	+0.18(+0.38%)
Jul 31, 2019	47.22	47.26	47.11	47.19	1,930,511	-0.03(-0.06%)
Jul 30, 2019	47.21	47.21	47.17	47.21	1,338,087	+0.00(+0.01%)
Jul 29, 2019	47.20	47.23	47.19	47.21	1,013,466	+0.02(+0.05%)
Jul 26, 2019	47.19	47.20	47.16	47.19	994,099	-0.00(-0.01%)
Jul 25, 2019	47.21	47.21	47.17	47.19	725,938	-0.02(-0.05%)
Jul 24, 2019	47.22	47.24	47.20	47.21	1,359,957	+0.02(+0.04%)
Jul 23, 2019	47.20	47.22	47.19	47.19	1,425,789	+0.00(+0.00%)
Jul 22, 2019	47.19	47.22	47.18	47.19	1,008,468	+0.03(+0.06%)
Jul 19, 2019	47.18	47.20	47.15	47.17	670,273	-0.04(-0.09%)
Jul 18, 2019	47.14	47.22	47.13	47.21	706,124	+0.09(+0.19%)
Jul 17, 2019	47.08	47.14	47.07	47.12	822,249	+0.06(+0.13%)
Jul 16, 2019	47.05	47.08	47.04	47.06	1,785,881	-0.05(-0.11%)
Jul 15, 2019	47.09	47.11	47.08	47.11	1,009,120	+0.04(+0.08%)
Jul 12, 2019	47.05	47.11	47.05	47.08	1,029,388	-0.02(-0.04%)
Jul 11, 2019	47.11	47.12	47.07	47.10	1,186,810	+0.01(+0.02%)
Jul 10, 2019	47.06	47.13	47.05	47.09	931,685	+0.09(+0.19%)
Jul 09, 2019	47.04	47.04	47.00	47.00	856,939	-0.07(-0.15%)
Jul 08, 2019	47.09	47.10	47.05	47.07	1,958,938	+0.01(+0.02%)
Jul 05, 2019	47.10	47.11	47.03	47.06	1,808,583	-0.11(-0.22%)
Jul 03, 2019	47.18	47.19	47.17	47.17	614,058	+0.01(+0.02%)
Jul 02, 2019	47.13	47.19	47.11	47.16	4,082,164	+0.04(+0.09%)
Jul 01, 2019	47.17	47.19	47.10	47.11	6,138,746	-0.01(-0.02%)
Jun 28, 2019	47.11	47.14	47.09	47.12	1,099,698	+0.03(+0.06%)
Jun 27, 2019	47.08	47.11	47.06	47.10	726,278	+0.07(+0.15%)
Jun 26, 2019	47.10	47.10	47.03	47.03	2,174,658	-0.06(-0.13%)
Jun 25, 2019	47.12	47.13	47.06	47.09	1,000,343	-0.02(-0.04%)
Jun 24, 2019	47.08	47.12	47.08	47.11	681,989	+0.06(+0.13%)
Jun 21, 2019	47.06	47.06	47.02	47.04	1,219,568	-0.04(-0.09%)
Jun 20, 2019	47.11	47.14	47.09	47.09	1,674,182	+0.04(+0.08%)
Jun 19, 2019	46.89	47.07	46.87	47.05	1,101,788	+0.14(+0.30%)
Jun 18, 2019	46.94	46.97	46.91	46.91	5,690,402	+0.04(+0.09%)
Jun 17, 2019	46.87	46.89	46.84	46.87	3,921,866	+0.01(+0.02%)
Jun 14, 2019	46.84	46.88	46.84	46.86	2,886,863	+0.00(+0.00%)
Jun 13, 2019	46.84	46.88	46.82	46.86	534,940	+0.05(+0.11%)
Jun 12, 2019	46.79	46.83	46.79	46.81	565,257	+0.04(+0.09%)
Jun 11, 2019	46.77	46.78	46.76	46.76	943,278	-0.02(-0.04%)
Jun 10, 2019	46.81	46.81	46.77	46.78	1,071,734	-0.04(-0.09%)
Jun 07, 2019	46.88	46.88	46.82	46.82	3,025,672	+0.04(+0.09%)
Jun 06, 2019	46.81	46.83	46.78	46.78	1,260,395	-0.04(-0.08%)
Jun 05, 2019	46.85	46.87	46.81	46.81	8,906,642	+0.07(+0.15%)
Jun 04, 2019	46.73	46.75	46.68	46.74	842,433	-0.02(-0.04%)
Jun 03, 2019	46.75	46.77	46.67	46.76	2,818,649	+0.10(+0.21%)
May 31, 2019	46.64	46.68	46.62	46.66	1,256,518	+0.08(+0.17%)
May 30, 2019	46.53	46.59	46.51	46.58	1,662,138	+0.04(+0.09%)
May 29, 2019	46.49	46.54	46.49	46.54	2,201,468	+0.05(+0.11%)
May 28, 2019	46.49	46.49	46.44	46.49	725,824	+0.03(+0.06%)
May 24, 2019	46.42	46.46	46.42	46.46	2,423,318	+0.02(+0.04%)
May 23, 2019	46.40	46.44	46.38	46.44	3,313,795	+0.11(+0.23%)
May 22, 2019	46.37	46.37	46.33	46.34	2,801,566	-0.02(-0.05%)
May 21, 2019	46.37	46.37	46.35	46.36	861,852	-0.02(-0.05%)
May 20, 2019	46.39	46.40	46.37	46.38	759,180	-0.04(-0.08%)
May 17, 2019	46.45	46.45	46.39	46.42	995,435	-0.01(-0.02%)
May 16, 2019	46.42	46.42	46.39	46.42	1,656,208	+0.01(+0.02%)
May 15, 2019	46.44	46.45	46.39	46.42	918,978	+0.06(+0.13%)
May 14, 2019	46.41	46.41	46.33	46.35	3,288,079	-0.04(-0.09%)
May 13, 2019	46.35	46.41	46.35	46.39	1,177,482	+0.07(+0.14%)
May 10, 2019	46.35	46.35	46.28	46.33	3,765,461	-0.01(-0.02%)
May 09, 2019	46.33	46.35	46.32	46.34	650,153	+0.06(+0.13%)
May 08, 2019	46.35	46.37	46.27	46.27	6,832,856	-0.09(-0.19%)
May 07, 2019	46.37	46.38	46.35	46.36	819,313	+0.01(+0.02%)
May 06, 2019	46.31	46.35	46.30	46.35	751,663	+0.04(+0.08%)
May 03, 2019	46.29	46.36	46.28	46.32	5,715,169	+0.07(+0.16%)
May 02, 2019	46.27	46.27	46.22	46.24	588,305	-0.04(-0.09%)
May 01, 2019	46.32	46.40	46.27	46.28	744,757	-0.05(-0.10%)
Apr 30, 2019	46.29	46.34	46.28	46.33	1,360,947	+0.06(+0.12%)
Apr 29, 2019	46.30	46.30	46.27	46.27	1,654,206	-0.05(-0.10%)
Apr 26, 2019	46.31	46.33	46.30	46.32	529,234	+0.07(+0.15%)
Apr 25, 2019	46.25	46.26	46.23	46.25	519,549	-0.01(-0.02%)
Apr 24, 2019	46.23	46.28	46.22	46.26	943,830	+0.08(+0.17%)
Apr 23, 2019	46.15	46.20	46.15	46.18	1,188,517	+0.02(+0.04%)
Apr 22, 2019	46.18	46.19	46.14	46.16	585,844	+0.01(+0.02%)
Apr 18, 2019	46.16	46.18	46.15	46.15	676,079	+0.01(+0.02%)
Apr 17, 2019	46.16	46.17	46.14	46.15	564,020	+0.00(+0.00%)
Apr 16, 2019	46.17	46.17	46.11	46.15	1,007,048	-0.04(-0.08%)
Apr 15, 2019	46.16	46.18	46.15	46.18	882,041	+0.01(+0.02%)
Apr 12, 2019	46.18	46.19	46.15	46.17	1,299,144	-0.03(-0.06%)
Apr 11, 2019	46.22	46.23	46.17	46.20	982,740	-0.04(-0.09%)
Apr 10, 2019	46.17	46.25	46.17	46.24	4,092,328	+0.06(+0.13%)
Apr 09, 2019	46.15	46.20	46.15	46.18	2,814,306	+0.03(+0.06%)
Apr 08, 2019	46.16	46.16	46.13	46.15	930,111	+0.00(+0.00%)
Apr 05, 2019	46.15	46.17	46.14	46.15	1,762,253	+0.01(+0.02%)
Apr 04, 2019	46.14	46.16	46.14	46.15	1,295,813	+0.00(+0.01%)
Apr 03, 2019	46.13	46.16	46.11	46.14	3,258,640	-0.00(-0.01%)
Apr 02, 2019	46.15	46.15	46.12	46.15	1,487,346	+0.03(+0.06%)
Apr 01, 2019	46.16	46.19	46.11	46.12	2,025,285	-0.09(-0.19%)
Mar 29, 2019	46.18	46.22	46.18	46.21	1,845,385	-0.04(-0.09%)
Mar 28, 2019	46.23	46.26	46.21	46.25	1,255,499	+0.00(+0.00%)
Mar 27, 2019	46.25	46.28	46.24	46.25	658,320	+0.05(+0.11%)
Mar 26, 2019	46.16	46.23	46.16	46.20	2,950,903	+0.03(+0.06%)
Mar 25, 2019	46.10	46.21	46.10	46.17	895,684	+0.04(+0.09%)
Mar 22, 2019	46.07	46.16	46.07	46.13	621,873	+0.09(+0.19%)
Mar 21, 2019	46.03	46.04	46.00	46.04	960,980	+0.03(+0.08%)
Mar 20, 2019	45.94	46.04	45.91	46.00	1,530,077	+0.07(+0.15%)
Mar 19, 2019	45.90	45.96	45.89	45.93	2,090,577	+0.02(+0.04%)
Mar 18, 2019	45.92	45.93	45.89	45.92	719,312	-0.01(-0.02%)
Mar 15, 2019	45.92	45.93	45.89	45.93	439,998	+0.05(+0.11%)
Mar 14, 2019	45.87	45.89	45.86	45.87	1,121,716	+0.03(+0.06%)
Mar 13, 2019	45.86	45.88	45.82	45.85	3,177,258	-0.03(-0.06%)
Mar 12, 2019	45.80	45.88	45.80	45.87	649,860	+0.05(+0.11%)
Mar 11, 2019	45.79	45.83	45.77	45.82	1,423,148	+0.04(+0.10%)
Mar 08, 2019	45.75	45.79	45.75	45.78	479,665	+0.03(+0.06%)
Mar 07, 2019	45.75	45.78	45.72	45.75	692,157	+0.05(+0.11%)
Mar 06, 2019	45.69	45.70	45.65	45.70	1,218,310	+0.01(+0.02%)
Mar 05, 2019	45.66	45.69	45.64	45.69	707,871	+0.02(+0.04%)
Mar 04, 2019	45.67	45.67	45.65	45.67	804,431	+0.03(+0.07%)
Mar 01, 2019	45.69	45.70	45.62	45.64	2,489,893	-0.05(-0.11%)
Feb 28, 2019	45.65	45.71	45.64	45.69	3,471,645	+0.05(+0.11%)
Feb 27, 2019	45.66	45.70	45.64	45.64	2,030,643	-0.01(-0.02%)
Feb 26, 2019	45.65	45.68	45.63	45.65	2,082,988	+0.03(+0.06%)
Feb 25, 2019	45.60	45.65	45.60	45.62	922,426	-0.01(-0.02%)
Feb 22, 2019	45.59	45.63	45.58	45.63	580,657	+0.06(+0.13%)
Feb 21, 2019	45.54	45.57	45.53	45.57	624,689	-0.03(-0.06%)
Feb 20, 2019	45.59	45.60	45.57	45.59	1,057,593	+0.01(+0.02%)
Feb 19, 2019	45.55	45.59	45.54	45.59	3,044,831	+0.05(+0.12%)
Feb 15, 2019	45.53	45.54	45.52	45.53	1,576,807	+0.00(+0.00%)
Feb 14, 2019	45.54	45.58	45.52	45.53	542,706	+0.07(+0.15%)
Feb 13, 2019	45.50	45.50	45.46	45.46	651,080	-0.03(-0.08%)
Feb 12, 2019	45.52	45.52	45.48	45.50	1,467,037	-0.02(-0.04%)
Feb 11, 2019	45.49	45.52	45.49	45.52	752,780	-0.02(-0.04%)
Feb 08, 2019	45.51	45.54	45.49	45.53	881,989	+0.05(+0.11%)
Feb 07, 2019	45.51	45.52	45.46	45.48	1,117,157	+0.03(+0.06%)
Feb 06, 2019	45.46	45.50	45.45	45.46	1,255,754	+0.03(+0.06%)
Feb 05, 2019	45.46	45.52	45.41	45.43	2,273,106	+0.01(+0.02%)
Feb 04, 2019	45.45	45.46	45.42	45.42	1,082,025	-0.05(-0.12%)
Feb 01, 2019	45.47	45.48	45.43	45.47	1,236,390	-0.03(-0.07%)
Jan 31, 2019	45.48	45.53	45.45	45.50	1,037,953	+0.10(+0.23%)
Jan 30, 2019	45.34	45.42	45.30	45.40	892,793	+0.09(+0.19%)
Jan 29, 2019	45.28	45.33	45.27	45.31	765,993	+0.06(+0.13%)
Jan 28, 2019	45.27	45.29	45.24	45.25	1,407,255	+0.00(+0.00%)
Jan 25, 2019	45.26	45.28	45.24	45.25	888,855	-0.02(-0.04%)
Jan 24, 2019	45.29	45.29	45.22	45.27	2,681,735	+0.03(+0.08%)
Jan 23, 2019	45.21	45.23	45.16	45.23	1,072,686	+0.06(+0.13%)
Jan 22, 2019	45.16	45.22	45.15	45.17	1,087,612	+0.02(+0.04%)
Jan 18, 2019	45.14	45.18	45.13	45.16	2,111,880	+0.02(+0.04%)
Jan 17, 2019	45.16	45.16	45.12	45.14	1,154,800	+0.02(+0.04%)
Jan 16, 2019	45.09	45.14	45.09	45.12	1,045,801	+0.02(+0.04%)
Jan 15, 2019	45.12	45.14	45.08	45.10	3,079,962	+0.03(+0.06%)
Jan 14, 2019	45.07	45.10	45.04	45.08	2,546,902	+0.00(+0.00%)
Jan 11, 2019	45.05	45.09	45.05	45.08	785,893	+0.06(+0.14%)
Jan 10, 2019	45.04	45.08	44.98	45.02	1,301,736	+0.03(+0.06%)
Jan 09, 2019	44.96	45.02	44.96	44.99	1,833,867	+0.03(+0.06%)
Jan 08, 2019	44.95	44.96	44.93	44.96	1,304,155	-0.01(-0.02%)
Jan 07, 2019	45.03	45.03	44.95	44.97	975,327	-0.02(-0.04%)
Jan 04, 2019	45.00	45.01	44.96	44.99	1,450,093	-0.05(-0.12%)
Jan 03, 2019	44.99	45.07	44.96	45.04	2,880,794	+0.05(+0.12%)
Jan 02, 2019	44.97	44.99	44.95	44.99	1,548,189	+0.05(+0.12%)
Dec 31, 2018	44.95	45.00	44.92	44.94	2,581,071	+0.01(+0.02%)
Dec 28, 2018	44.85	44.96	44.84	44.93	2,183,700	+0.10(+0.21%)
Dec 27, 2018	44.83	44.87	44.81	44.83	4,972,752	+0.07(+0.16%)
Dec 26, 2018	44.81	44.83	44.76	44.76	1,911,804	-0.03(-0.06%)
Dec 24, 2018	44.82	44.84	44.77	44.79	1,049,389	+0.00(+0.00%)
Dec 21, 2018	44.77	44.81	44.77	44.79	1,188,435	+0.02(+0.04%)
Dec 20, 2018	44.83	44.83	44.73	44.77	1,581,679	-0.03(-0.08%)
Dec 19, 2018	44.83	44.84	44.75	44.81	2,211,605	+0.00(+0.00%)
Dec 18, 2018	44.80	44.84	44.76	44.81	1,551,246	+0.07(+0.15%)
Dec 17, 2018	44.75	44.78	44.72	44.74	1,387,936	+0.00(+0.00%)
Dec 14, 2018	44.75	44.75	44.71	44.74	1,512,024	+0.03(+0.08%)
Dec 13, 2018	44.66	44.72	44.66	44.71	2,348,866	+0.04(+0.10%)
Dec 12, 2018	44.65	44.69	44.63	44.66	1,093,849	-0.01(-0.02%)
Dec 11, 2018	44.64	44.68	44.64	44.67	1,282,120	+0.01(+0.02%)
Dec 10, 2018	44.71	44.71	44.65	44.66	1,533,455	-0.02(-0.04%)
Dec 07, 2018	44.60	44.72	44.60	44.68	1,910,222	+0.06(+0.14%)
Dec 06, 2018	44.60	44.65	44.58	44.62	4,054,745	+0.05(+0.12%)
Dec 04, 2018	44.60	44.61	44.54	44.57	1,825,997	-0.08(-0.18%)
Dec 03, 2018	44.62	44.65	44.59	44.65	2,948,967	+0.06(+0.12%)
Nov 30, 2018	44.62	44.63	44.58	44.59	784,839	-0.06(-0.14%)
Nov 29, 2018	44.65	44.66	44.62	44.65	3,634,864	+0.03(+0.06%)
Nov 28, 2018	44.62	44.65	44.54	44.62	2,519,244	+0.03(+0.06%)
Nov 27, 2018	44.59	44.61	44.57	44.60	705,483	-0.03(-0.06%)
Nov 26, 2018	44.60	44.63	44.59	44.62	577,081	-0.01(-0.02%)
Nov 23, 2018	44.67	44.67	44.63	44.63	331,887	+0.01(+0.02%)
Nov 21, 2018		44.62	44.62	44.62	0	+0.04(+0.10%)
Nov 20, 2018	44.59	44.62	44.57	44.58	999,847	-0.04(-0.10%)
Nov 19, 2018	44.62	44.65	44.60	44.62	910,816	-0.03(-0.06%)
Nov 16, 2018	44.63	44.67	44.61	44.65	715,181	+0.07(+0.16%)
Nov 15, 2018	44.58	44.63	44.57	44.58	1,161,328	-0.02(-0.04%)
Nov 14, 2018	44.57	44.63	44.56	44.60	713,797	+0.01(+0.02%)
Nov 13, 2018	44.57	44.61	44.57	44.59	679,684	-0.01(-0.02%)
Nov 12, 2018	44.59	44.62	44.57	44.60	596,294	+0.03(+0.06%)
Nov 09, 2018	44.58	44.62	44.57	44.57	818,224	-0.02(-0.04%)
Nov 08, 2018	44.59	44.61	44.56	44.59	1,282,847	-0.02(-0.05%)
Nov 07, 2018	44.62	44.63	44.59	44.61	908,765	+0.04(+0.09%)
Nov 06, 2018	44.58	44.62	44.56	44.57	1,007,914	-0.02(-0.04%)
Nov 05, 2018	44.61	44.62	44.57	44.59	1,044,255	+0.00(+0.00%)
Nov 02, 2018	44.60	44.62	44.56	44.59	756,306	-0.05(-0.12%)
Nov 01, 2018	44.62	44.67	44.58	44.64	1,174,413	+0.06(+0.13%)
Oct 31, 2018	44.60	44.63	44.57	44.58	1,300,841	-0.03(-0.08%)
Oct 30, 2018	44.63	44.64	44.60	44.62	783,099	-0.02(-0.04%)
Oct 29, 2018	44.64	44.68	44.62	44.63	765,009	-0.02(-0.04%)
Oct 26, 2018	44.67	44.69	44.63	44.65	869,533	+0.03(+0.08%)
Oct 25, 2018	44.63	44.63	44.59	44.62	956,991	-0.03(-0.06%)
Oct 24, 2018	44.63	44.65	44.59	44.64	988,813	+0.08(+0.17%)
Oct 23, 2018	44.60	44.61	44.56	44.57	1,012,508	+0.03(+0.06%)
Oct 22, 2018	44.58	44.58	44.54	44.54	987,293	+0.01(+0.02%)
Oct 19, 2018	44.56	44.57	44.52	44.53	1,052,197	-0.04(-0.10%)
Oct 18, 2018	44.55	44.60	44.53	44.57	500,239	+0.03(+0.06%)
Oct 17, 2018	44.58	44.60	44.55	44.55	703,975	-0.01(-0.02%)
Oct 16, 2018	44.57	44.60	44.56	44.56	1,054,609	-0.05(-0.12%)
Oct 15, 2018	44.58	44.61	44.55	44.61	827,430	+0.04(+0.10%)
Oct 12, 2018	44.58	44.64	44.57	44.57	1,068,645	+0.00(+0.00%)
Oct 11, 2018	44.59	44.62	44.56	44.57	1,360,316	+0.03(+0.06%)
Oct 10, 2018	44.54	44.56	44.53	44.54	884,568	-0.01(-0.02%)
Oct 09, 2018	44.54	44.59	44.53	44.55	1,081,479	+0.00(+0.00%)
Oct 08, 2018	44.55	44.58	44.55	44.55	694,749	+0.01(+0.02%)
Oct 05, 2018	44.54	44.57	44.51	44.54	541,735	-0.03(-0.06%)
Oct 04, 2018	44.59	44.59	44.55	44.57	887,477	-0.05(-0.12%)
Oct 03, 2018	44.63	44.66	44.57	44.62	1,450,539	-0.04(-0.10%)
Oct 02, 2018	44.69	44.69	44.64	44.66	1,864,226	+0.00(+0.00%)