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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	47.67	47.81	47.65	47.77	1,109,372	+0.08(+0.18%)
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%)