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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	50.09	50.12	50.09	50.11	1,989,722	+0.01(+0.02%)
Sep 29, 2020	50.05	50.12	50.05	50.10	1,414,084	+0.03(+0.05%)
Sep 28, 2020	50.05	50.11	50.04	50.07	1,626,932	+0.02(+0.04%)
Sep 25, 2020	50.03	50.07	50.03	50.05	2,155,354	+0.04(+0.07%)
Sep 24, 2020	50.05	50.07	50.00	50.02	5,314,665	-0.08(-0.16%)
Sep 23, 2020	50.15	50.17	50.09	50.10	2,355,219	-0.07(-0.15%)
Sep 22, 2020	50.16	50.17	50.15	50.17	2,132,713	+0.01(+0.02%)
Sep 21, 2020	50.18	50.20	50.14	50.16	1,892,623	+0.00(+0.00%)
Sep 18, 2020	50.22	50.22	50.15	50.16	2,089,166	-0.01(-0.02%)
Sep 17, 2020	50.19	50.21	50.16	50.17	1,668,157	-0.03(-0.05%)
Sep 16, 2020	50.19	50.23	50.18	50.20	3,787,666	+0.02(+0.04%)
Sep 15, 2020	50.15	50.19	50.15	50.18	2,913,303	+0.03(+0.05%)
Sep 14, 2020	50.15	50.18	50.15	50.15	1,840,061	-0.01(-0.02%)
Sep 11, 2020	50.15	50.18	50.14	50.16	2,230,965	+0.04(+0.07%)
Sep 10, 2020	50.15	50.16	50.13	50.13	2,966,077	-0.02(-0.04%)
Sep 09, 2020	50.14	50.17	50.14	50.15	2,401,219	+0.01(+0.02%)
Sep 08, 2020	50.15	50.16	50.13	50.14	2,596,602	-0.02(-0.05%)
Sep 04, 2020	50.20	50.22	50.15	50.16	1,213,064	-0.03(-0.06%)
Sep 03, 2020	50.24	50.26	50.19	50.19	1,891,154	-0.05(-0.09%)
Sep 02, 2020	50.21	50.25	50.19	50.24	4,850,503	+0.01(+0.02%)
Sep 01, 2020	50.19	50.24	50.17	50.23	1,901,220	+0.04(+0.07%)
Aug 31, 2020	50.16	50.19	50.15	50.19	2,395,288	+0.05(+0.11%)
Aug 28, 2020	50.14	50.15	50.10	50.14	1,499,651	+0.06(+0.13%)
Aug 27, 2020	50.14	50.14	50.07	50.07	2,322,113	-0.04(-0.07%)
Aug 26, 2020	50.10	50.13	50.08	50.11	1,533,241	+0.00(+0.00%)
Aug 25, 2020	50.11	50.14	50.09	50.11	3,522,888	-0.01(-0.02%)
Aug 24, 2020	50.13	50.13	50.10	50.12	1,693,000	+0.00(+0.00%)
Aug 21, 2020	50.12	50.13	50.10	50.12	1,936,606	+0.02(+0.04%)
Aug 20, 2020	50.09	50.11	50.04	50.10	1,323,254	+0.02(+0.04%)
Aug 19, 2020	50.13	50.13	50.08	50.08	2,275,606	-0.01(-0.02%)
Aug 18, 2020	50.05	50.11	50.03	50.09	1,876,181	+0.03(+0.06%)
Aug 17, 2020	50.03	50.07	50.02	50.06	1,433,245	+0.05(+0.10%)
Aug 14, 2020	50.02	50.06	50.01	50.01	1,252,911	-0.05(-0.09%)
Aug 13, 2020	50.07	50.08	50.01	50.05	1,477,066	-0.03(-0.05%)
Aug 12, 2020	50.11	50.12	50.07	50.08	2,373,860	-0.02(-0.04%)
Aug 11, 2020	50.13	50.13	50.09	50.10	2,100,732	-0.03(-0.06%)
Aug 10, 2020	50.18	50.18	50.11	50.13	1,974,001	+0.00(+0.01%)
Aug 07, 2020	50.15	50.16	50.12	50.13	2,378,830	-0.02(-0.04%)
Aug 06, 2020	50.13	50.15	50.12	50.15	1,562,436	+0.02(+0.05%)
Aug 05, 2020	50.10	50.14	50.10	50.12	2,913,866	+0.00(+0.01%)
Aug 04, 2020	50.09	50.12	50.08	50.12	4,508,631	+0.02(+0.04%)
Aug 03, 2020	50.06	50.10	50.05	50.10	2,523,841	+0.03(+0.05%)
Jul 31, 2020	50.03	50.08	50.03	50.08	2,456,824	+0.05(+0.09%)
Jul 30, 2020	50.00	50.05	50.00	50.03	4,170,401	+0.01(+0.02%)
Jul 29, 2020	49.96	50.04	49.95	50.02	2,858,511	+0.05(+0.09%)
Jul 28, 2020	49.94	50.00	49.91	49.98	3,666,646	+0.04(+0.07%)
Jul 27, 2020	49.93	49.97	49.91	49.94	1,206,540	+0.00(+0.00%)
Jul 24, 2020	49.98	49.98	49.92	49.94	1,106,604	+0.01(+0.02%)
Jul 23, 2020	49.96	49.98	49.91	49.93	2,410,441	-0.04(-0.07%)
Jul 22, 2020	49.96	49.97	49.93	49.97	2,241,309	+0.04(+0.07%)
Jul 21, 2020	49.91	49.95	49.89	49.93	3,192,327	+0.03(+0.06%)
Jul 20, 2020	49.90	49.93	49.87	49.90	5,309,693	-0.00(-0.01%)
Jul 17, 2020	49.85	49.90	49.84	49.90	6,000,684	+0.05(+0.11%)
Jul 16, 2020	49.83	49.89	49.83	49.85	1,716,161	+0.02(+0.04%)
Jul 15, 2020	49.82	49.84	49.81	49.83	1,129,860	+0.02(+0.04%)
Jul 14, 2020	49.77	49.82	49.76	49.81	1,360,479	+0.04(+0.07%)
Jul 13, 2020	49.77	49.83	49.77	49.77	3,812,322	+0.00(+0.00%)
Jul 10, 2020	49.78	49.78	49.74	49.77	1,548,982	-0.01(-0.02%)
Jul 09, 2020	49.76	49.79	49.74	49.78	2,627,437	+0.01(+0.02%)
Jul 08, 2020	49.76	49.78	49.75	49.77	1,366,987	+0.03(+0.05%)
Jul 07, 2020	49.77	49.81	49.74	49.75	3,930,620	-0.05(-0.09%)
Jul 06, 2020	49.79	49.82	49.70	49.79	2,045,387	-0.03(-0.05%)
Jul 02, 2020	49.77	49.82	49.74	49.82	1,867,463	+0.06(+0.13%)
Jul 01, 2020	49.74	49.76	49.67	49.76	5,610,341	+0.09(+0.18%)
Jun 30, 2020	49.69	49.72	49.65	49.67	2,158,336	-0.01(-0.02%)
Jun 29, 2020	49.65	49.68	49.60	49.68	1,634,418	+0.03(+0.05%)
Jun 26, 2020	49.65	49.66	49.62	49.65	1,536,118	+0.03(+0.05%)
Jun 25, 2020	49.59	49.64	49.57	49.62	1,435,150	+0.02(+0.04%)
Jun 24, 2020	49.64	49.64	49.54	49.60	4,225,253	-0.04(-0.07%)
Jun 23, 2020	49.64	49.67	49.61	49.64	1,511,141	+0.01(+0.02%)
Jun 22, 2020	49.59	49.64	49.57	49.63	1,294,523	+0.05(+0.11%)
Jun 19, 2020	49.60	49.63	49.55	49.58	2,451,840	-0.01(-0.02%)
Jun 18, 2020	49.58	49.59	49.55	49.58	1,820,433	+0.01(+0.02%)
Jun 17, 2020	49.71	49.71	49.54	49.58	2,023,266	+0.01(+0.02%)
Jun 16, 2020	49.79	49.79	49.54	49.57	5,685,430	-0.12(-0.24%)
Jun 15, 2020	49.34	49.73	49.29	49.68	4,338,818	+0.29(+0.59%)
Jun 12, 2020	49.38	49.40	49.29	49.39	4,723,246	+0.21(+0.42%)
Jun 11, 2020	49.45	49.47	49.19	49.19	5,516,094	-0.29(-0.59%)
Jun 10, 2020	49.48	49.52	49.39	49.48	3,033,921	+0.03(+0.06%)
Jun 09, 2020	49.46	49.48	49.39	49.45	3,759,177	-0.02(-0.04%)
Jun 08, 2020	49.47	49.49	49.42	49.47	3,014,646	+0.05(+0.09%)
Jun 05, 2020	49.41	49.44	49.34	49.42	4,113,976	+0.17(+0.35%)
Jun 04, 2020	49.38	49.43	49.24	49.25	4,785,451	-0.08(-0.17%)
Jun 03, 2020	49.36	49.40	49.32	49.33	2,094,413	-0.03(-0.06%)
Jun 02, 2020	49.31	49.36	49.29	49.36	3,536,043	+0.09(+0.18%)
Jun 01, 2020	49.26	49.33	49.16	49.27	8,104,847	-0.00(-0.00%)
May 29, 2020	49.18	49.27	49.16	49.27	4,220,045	+0.10(+0.20%)
May 28, 2020	49.10	49.17	49.08	49.17	3,690,866	+0.07(+0.15%)
May 27, 2020	49.10	49.11	49.00	49.10	3,383,439	+0.06(+0.13%)
May 26, 2020	49.01	49.09	49.00	49.03	3,642,417	+0.04(+0.07%)
May 22, 2020	48.99	49.02	48.94	49.00	2,187,162	+0.01(+0.02%)
May 21, 2020	48.99	49.00	48.96	48.99	2,640,343	+0.00(+0.00%)
May 20, 2020	48.89	48.99	48.86	48.99	2,929,550	+0.15(+0.32%)
May 19, 2020	48.83	48.87	48.77	48.83	6,491,380	+0.05(+0.11%)
May 18, 2020	48.78	48.85	48.73	48.78	2,439,480	+0.03(+0.06%)
May 15, 2020	48.68	48.80	48.66	48.75	4,618,433	+0.05(+0.11%)
May 14, 2020	48.64	48.70	48.59	48.70	2,349,274	+0.08(+0.17%)
May 13, 2020	48.67	48.70	48.61	48.62	1,982,821	-0.03(-0.06%)
May 12, 2020	48.70	48.70	48.54	48.64	3,996,953	+0.13(+0.26%)
May 11, 2020	48.53	48.56	48.50	48.52	1,298,113	-0.02(-0.04%)
May 08, 2020	48.53	48.56	48.49	48.53	1,201,785	-0.04(-0.07%)
May 07, 2020	48.54	48.57	48.48	48.57	1,527,414	+0.08(+0.17%)
May 06, 2020	48.57	48.61	48.45	48.49	1,580,478	-0.03(-0.06%)
May 05, 2020	48.56	48.61	48.51	48.52	4,727,816	-0.01(-0.02%)
May 04, 2020	48.49	48.58	48.49	48.52	2,265,679	+0.05(+0.09%)
May 01, 2020	48.52	48.52	48.40	48.48	2,797,104	-0.05(-0.09%)
Apr 30, 2020	48.48	48.56	48.43	48.52	3,307,239	+0.04(+0.07%)
Apr 29, 2020	48.41	48.51	48.41	48.49	3,179,555	+0.13(+0.26%)
Apr 28, 2020	48.38	48.46	48.31	48.36	2,167,283	+0.06(+0.13%)
Apr 27, 2020	48.36	48.41	48.24	48.30	4,985,209	-0.12(-0.24%)
Apr 24, 2020	48.42	48.44	48.33	48.42	8,082,973	+0.02(+0.04%)
Apr 23, 2020	48.32	48.42	48.30	48.40	3,550,916	+0.07(+0.15%)
Apr 22, 2020	48.36	48.38	48.25	48.33	1,366,492	+0.10(+0.21%)
Apr 21, 2020	48.34	48.38	48.16	48.23	2,859,374	-0.20(-0.41%)
Apr 20, 2020	48.57	48.57	48.36	48.42	2,351,691	-0.14(-0.30%)
Apr 17, 2020	48.72	48.73	48.52	48.57	2,798,735	+0.09(+0.19%)
Apr 16, 2020	48.65	48.65	48.46	48.48	3,079,496	-0.16(-0.33%)
Apr 15, 2020	48.58	48.64	48.38	48.64	4,013,491	+0.09(+0.19%)
Apr 14, 2020	48.69	48.69	48.42	48.55	6,291,628	+0.00(+0.00%)
Apr 13, 2020	48.58	48.99	48.32	48.55	12,020,066	-0.10(-0.20%)
Apr 09, 2020	48.52	49.55	47.83	48.65	47,607,588	+0.82(+1.72%)
Apr 08, 2020	47.61	47.92	47.48	47.83	1,963,012	+0.34(+0.72%)
Apr 07, 2020	47.37	47.59	47.29	47.48	7,239,224	+0.23(+0.48%)
Apr 06, 2020	47.23	47.35	47.10	47.26	4,616,622	+0.24(+0.50%)
Apr 03, 2020	46.93	47.08	46.90	47.02	2,559,829	-0.03(-0.06%)
Apr 02, 2020	46.99	47.21	46.94	47.05	2,305,805	+0.07(+0.15%)
Apr 01, 2020	47.23	47.26	46.83	46.98	2,822,156	-0.24(-0.52%)
Mar 31, 2020	47.04	47.28	47.03	47.22	3,585,370	+0.19(+0.40%)
Mar 30, 2020	46.74	47.19	46.70	47.03	3,060,381	+0.23(+0.50%)
Mar 27, 2020	46.51	46.91	46.28	46.80	2,387,554	+0.18(+0.39%)
Mar 26, 2020	46.37	46.85	46.37	46.62	3,738,348	+0.10(+0.21%)
Mar 25, 2020	45.71	46.69	45.68	46.52	3,262,073	+0.70(+1.54%)
Mar 24, 2020	45.58	46.10	45.16	45.82	10,094,939	+0.67(+1.48%)
Mar 23, 2020	45.01	45.96	44.79	45.15	11,114,072	+1.71(+3.95%)
Mar 20, 2020	42.85	44.10	42.85	43.43	4,605,243	+0.86(+2.01%)
Mar 19, 2020	43.86	44.17	42.58	42.58	6,180,396	-1.62(-3.67%)
Mar 18, 2020	44.80	45.32	43.32	44.20	5,432,895	-1.38(-3.03%)
Mar 17, 2020	45.51	46.66	45.04	45.58	12,671,808	+0.26(+0.58%)
Mar 16, 2020	44.20	46.40	44.20	45.32	3,758,556	-1.38(-2.95%)
Mar 13, 2020	46.75	47.11	46.12	46.70	4,659,685	-0.10(-0.21%)
Mar 12, 2020	47.45	47.54	45.10	46.80	6,583,674	-1.02(-2.13%)
Mar 11, 2020	48.33	48.45	47.82	47.82	3,936,446	-0.63(-1.30%)
Mar 10, 2020	48.66	48.75	48.45	48.45	3,428,520	-0.32(-0.65%)
Mar 09, 2020	49.12	49.60	48.66	48.76	6,585,355	-0.35(-0.72%)
Mar 06, 2020	49.19	49.20	49.06	49.12	3,625,961	-0.04(-0.07%)
Mar 05, 2020	49.25	49.26	49.14	49.15	2,748,489	+0.00(+0.00%)
Mar 04, 2020	49.18	49.23	49.12	49.15	2,259,936	+0.05(+0.09%)
Mar 03, 2020	48.92	49.19	48.89	49.11	3,550,533	+0.23(+0.48%)
Mar 02, 2020	49.00	49.02	48.87	48.87	2,181,486	-0.06(-0.13%)
Feb 28, 2020	48.79	48.94	48.78	48.94	3,389,690	+0.20(+0.41%)
Feb 27, 2020	48.80	48.86	48.73	48.74	3,421,150	-0.02(-0.04%)
Feb 26, 2020	48.75	48.83	48.72	48.76	1,973,720	-0.02(-0.04%)
Feb 25, 2020	48.75	48.81	48.72	48.77	1,615,497	+0.04(+0.07%)
Feb 24, 2020	48.77	48.77	48.72	48.74	1,283,752	+0.07(+0.15%)
Feb 21, 2020	48.67	48.71	48.66	48.67	1,178,355	+0.03(+0.06%)
Feb 20, 2020	48.62	48.65	48.59	48.64	836,924	+0.05(+0.09%)
Feb 19, 2020	48.59	48.62	48.59	48.59	1,005,622	-0.01(-0.02%)
Feb 18, 2020	48.59	48.63	48.59	48.60	726,562	+0.02(+0.04%)
Feb 14, 2020	48.58	48.61	48.57	48.59	9,791,179	+0.04(+0.07%)
Feb 13, 2020	48.54	48.58	48.54	48.55	783,248	+0.02(+0.04%)
Feb 12, 2020	48.56	48.56	48.53	48.53	957,563	-0.03(-0.06%)
Feb 11, 2020	48.58	48.58	48.55	48.56	922,912	-0.02(-0.04%)
Feb 10, 2020	48.58	48.59	48.56	48.58	951,054	+0.02(+0.04%)
Feb 07, 2020	48.52	48.57	48.51	48.56	1,760,087	+0.06(+0.12%)
Feb 06, 2020	48.48	48.50	48.47	48.50	1,127,738	+0.00(+0.01%)
Feb 05, 2020	48.50	48.51	48.47	48.50	1,325,273	-0.04(-0.07%)
Feb 04, 2020	48.54	48.54	48.50	48.53	1,154,556	-0.04(-0.07%)
Feb 03, 2020	48.56	48.58	48.51	48.57	2,559,254	+0.00(+0.00%)
Jan 31, 2020	48.53	48.58	48.50	48.57	1,322,829	+0.09(+0.19%)
Jan 30, 2020	48.49	48.53	48.47	48.48	964,122	-0.00(-0.01%)
Jan 29, 2020	48.46	48.50	48.44	48.48	990,135	+0.06(+0.12%)
Jan 28, 2020	48.44	48.44	48.40	48.42	2,509,457	-0.01(-0.02%)
Jan 27, 2020	48.45	48.46	48.42	48.43	1,211,035	+0.04(+0.07%)
Jan 24, 2020	48.38	48.41	48.37	48.40	1,068,580	+0.03(+0.06%)
Jan 23, 2020	48.36	48.38	48.34	48.37	1,944,857	+0.04(+0.09%)
Jan 22, 2020	48.33	48.34	48.31	48.32	751,787	-0.01(-0.02%)
Jan 21, 2020	48.29	48.33	48.29	48.33	1,622,435	+0.06(+0.12%)
Jan 17, 2020	48.24	48.28	48.23	48.27	1,276,035	+0.03(+0.07%)
Jan 16, 2020	48.25	48.26	48.23	48.24	1,058,395	+0.00(+0.00%)
Jan 15, 2020	48.23	48.25	48.22	48.24	3,340,328	+0.03(+0.06%)
Jan 14, 2020	48.23	48.23	48.20	48.22	1,050,756	-0.02(-0.04%)
Jan 13, 2020	48.24	48.24	48.21	48.23	802,801	-0.01(-0.02%)
Jan 10, 2020	48.23	48.26	48.22	48.24	1,745,649	+0.03(+0.06%)
Jan 09, 2020	48.19	48.22	48.17	48.22	899,836	+0.02(+0.04%)
Jan 08, 2020	48.22	48.23	48.17	48.20	1,209,202	-0.01(-0.02%)
Jan 07, 2020	48.20	48.22	48.18	48.21	1,357,776	-0.01(-0.02%)
Jan 06, 2020	48.23	48.23	48.20	48.22	1,946,963	-0.01(-0.02%)
Jan 03, 2020	48.20	48.23	48.16	48.23	1,791,663	+0.07(+0.15%)
Jan 02, 2020	48.15	48.20	48.14	48.15	1,090,564	+0.02(+0.04%)
Dec 31, 2019	48.14	48.18	48.12	48.14	1,313,359	-0.04(-0.07%)
Dec 30, 2019	48.09	48.17	48.09	48.17	1,202,553	+0.02(+0.04%)
Dec 27, 2019	48.11	48.15	48.08	48.15	3,686,720	+0.09(+0.19%)
Dec 26, 2019	48.05	48.07	48.04	48.06	829,320	+0.03(+0.06%)
Dec 24, 2019	48.01	48.05	47.99	48.04	613,116	+0.03(+0.06%)
Dec 23, 2019	48.03	48.04	47.99	48.01	1,399,837	-0.03(-0.06%)
Dec 20, 2019	48.02	48.04	47.99	48.04	1,572,064	+0.02(+0.04%)
Dec 19, 2019	48.00	48.05	47.99	48.02	4,003,672	+0.02(+0.04%)
Dec 18, 2019	47.99	48.02	47.98	48.00	2,866,886	+0.00(+0.00%)
Dec 17, 2019	48.02	48.02	47.98	48.00	4,207,146	+0.02(+0.04%)
Dec 16, 2019	48.02	48.02	47.97	47.98	1,619,614	-0.04(-0.09%)
Dec 13, 2019	48.02	48.02	47.96	48.02	2,920,551	+0.09(+0.19%)
Dec 12, 2019	48.02	48.02	47.92	47.93	1,050,041	-0.08(-0.17%)
Dec 11, 2019	47.94	48.02	47.94	48.02	958,361	+0.06(+0.13%)
Dec 10, 2019	47.97	47.97	47.93	47.95	906,395	-0.02(-0.04%)
Dec 09, 2019	48.00	48.01	47.95	47.97	978,092	+0.01(+0.02%)
Dec 06, 2019	47.95	47.97	47.93	47.96	1,050,585	-0.01(-0.02%)
Dec 05, 2019	48.00	48.00	47.96	47.97	930,237	-0.04(-0.07%)
Dec 04, 2019	48.02	48.04	47.98	48.01	976,886	-0.04(-0.09%)
Dec 03, 2019	48.01	48.05	47.98	48.05	690,486	+0.11(+0.22%)
Dec 02, 2019	47.93	47.94	47.90	47.94	2,742,287	-0.00(-0.01%)
Nov 29, 2019	47.95	47.95	47.93	47.95	2,276,791	+0.01(+0.02%)
Nov 27, 2019	47.96	47.96	47.93	47.94	802,190	-0.03(-0.06%)
Nov 26, 2019	47.97	47.97	47.95	47.97	1,178,077	+0.04(+0.07%)
Nov 25, 2019	47.94	47.94	47.90	47.93	3,785,976	+0.01(+0.03%)
Nov 22, 2019	47.93	47.93	47.90	47.92	742,283	+0.01(+0.03%)
Nov 21, 2019	47.94	47.94	47.90	47.90	730,110	-0.04(-0.08%)
Nov 20, 2019	47.95	47.96	47.92	47.94	669,470	+0.01(+0.03%)
Nov 19, 2019	47.89	47.93	47.89	47.93	1,002,916	+0.02(+0.04%)
Nov 18, 2019	47.89	47.94	47.88	47.91	2,261,763	+0.04(+0.07%)
Nov 15, 2019	47.89	47.89	47.87	47.88	713,729	-0.02(-0.04%)
Nov 14, 2019	47.89	47.91	47.88	47.89	920,210	+0.06(+0.13%)
Nov 13, 2019	47.85	47.85	47.81	47.83	765,645	+0.04(+0.07%)
Nov 12, 2019	47.78	47.81	47.76	47.80	2,580,967	+0.02(+0.05%)
Nov 11, 2019	47.81	47.81	47.76	47.77	819,807	-0.00(-0.01%)
Nov 08, 2019	47.79	47.81	47.78	47.78	740,491	+0.00(+0.00%)
Nov 07, 2019	47.81	47.82	47.75	47.78	1,054,833	-0.10(-0.21%)
Nov 06, 2019	47.84	47.89	47.84	47.88	1,494,158	+0.08(+0.17%)
Nov 05, 2019	47.83	47.83	47.78	47.80	964,942	-0.05(-0.11%)
Nov 04, 2019	47.87	47.89	47.85	47.85	2,113,947	-0.04(-0.07%)
Nov 01, 2019	47.89	47.94	47.88	47.89	895,801	-0.02(-0.04%)
Oct 31, 2019	47.86	47.93	47.84	47.91	2,027,613	+0.08(+0.17%)
Oct 30, 2019	47.78	47.83	47.74	47.83	923,179	+0.04(+0.07%)
Oct 29, 2019	47.81	47.81	47.78	47.79	785,033	-0.01(-0.02%)
Oct 28, 2019	47.80	47.81	47.76	47.80	3,513,564	-0.02(-0.04%)
Oct 25, 2019	47.87	47.88	47.79	47.82	762,583	-0.03(-0.06%)
Oct 24, 2019	47.87	47.88	47.84	47.84	792,347	+0.02(+0.04%)
Oct 23, 2019	47.85	47.86	47.82	47.83	850,406	+0.00(+0.01%)
Oct 22, 2019	47.83	47.84	47.79	47.82	771,404	+0.02(+0.05%)
Oct 21, 2019	47.82	47.82	47.78	47.80	719,621	-0.01(-0.02%)
Oct 18, 2019	47.82	47.84	47.80	47.81	800,191	+0.02(+0.04%)
Oct 17, 2019	47.79	47.83	47.76	47.79	915,887	+0.01(+0.02%)
Oct 16, 2019	47.78	47.81	47.76	47.78	803,091	+0.05(+0.11%)
Oct 15, 2019	47.77	47.80	47.73	47.73	1,351,264	-0.03(-0.06%)
Oct 14, 2019	47.76	47.78	47.75	47.76	479,121	+0.02(+0.04%)
Oct 11, 2019	47.78	47.78	47.72	47.74	939,618	-0.06(-0.13%)
Oct 10, 2019	47.86	47.86	47.80	47.80	2,888,142	-0.07(-0.15%)
Oct 09, 2019	47.92	47.92	47.85	47.87	1,543,089	-0.04(-0.09%)
Oct 08, 2019	47.94	47.96	47.88	47.92	715,270	+0.03(+0.06%)
Oct 07, 2019	47.92	47.92	47.86	47.89	1,048,903	-0.04(-0.09%)
Oct 04, 2019	47.92	47.96	47.89	47.93	900,102	-0.01(-0.02%)
Oct 03, 2019	47.86	47.96	47.85	47.94	1,195,549	+0.12(+0.26%)
Oct 02, 2019	47.79	47.84	47.77	47.82	822,902	+0.04(+0.09%)