Skip to main content

Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.14 54.22 54.14 54.20 2,382,465 -0.03(-0.05%)
Jan 28, 2021 54.24 54.26 54.18 54.23 898,032 -0.07(-0.12%)
Jan 27, 2021 54.28 54.33 54.27 54.29 436,162 +0.04(+0.07%)
Jan 26, 2021 54.25 54.26 54.24 54.26 347,434 -0.01(-0.02%)
Jan 25, 2021 54.19 54.26 54.19 54.26 407,474 +0.10(+0.19%)
Jan 22, 2021 54.14 54.17 54.13 54.16 412,746 +0.04(+0.07%)
Jan 21, 2021 54.10 54.13 54.09 54.12 483,917 -0.02(-0.03%)
Jan 20, 2021 54.11 54.14 54.10 54.14 575,988 +0.00(+0.00%)
Jan 19, 2021 54.07 54.14 54.05 54.14 390,537 +0.03(+0.05%)
Jan 15, 2021 54.07 54.12 54.04 54.12 613,932 +0.08(+0.16%)
Jan 14, 2021 54.08 54.11 54.00 54.03 558,569 -0.04(-0.07%)
Jan 13, 2021 54.00 54.09 54.00 54.07 437,884 +0.08(+0.16%)
Jan 12, 2021 53.91 53.99 53.87 53.98 880,517 -0.01(-0.02%)
Jan 11, 2021 54.01 54.01 53.98 53.99 677,599 -0.05(-0.09%)
Jan 08, 2021 54.05 54.08 54.00 54.04 620,350 -0.07(-0.14%)
Jan 07, 2021 54.12 54.13 54.10 54.12 689,661 -0.10(-0.19%)
Jan 06, 2021 54.26 54.26 54.15 54.22 536,770 -0.18(-0.33%)
Jan 05, 2021 54.42 54.43 54.36 54.40 435,793 -0.07(-0.12%)
Jan 04, 2021 54.38 54.46 54.37 54.46 529,038 +0.03(+0.05%)
Dec 31, 2020 54.43 54.43 54.43 795,364 +0.02(+0.03%)
Dec 30, 2020 54.38 54.41 54.38 54.41 795,364 +0.02(+0.03%)
Dec 29, 2020 54.35 54.40 54.35 54.40 346,905 +0.00(+0.00%)
Dec 28, 2020 54.34 54.40 54.33 54.40 326,929 +0.01(+0.02%)
Dec 24, 2020 54.38 54.39 54.37 54.39 214,127 +0.03(+0.05%)
Dec 23, 2020 54.35 54.36 54.30 54.36 659,987 -0.05(-0.09%)
Dec 22, 2020 54.39 54.41 54.36 54.41 754,808 +0.05(+0.09%)
Dec 21, 2020 54.37 54.38 54.32 54.36 550,451 +0.02(+0.03%)
Dec 18, 2020 54.37 54.38 54.32 54.34 394,029 -0.02(-0.03%)
Dec 17, 2020 54.42 54.42 54.32 54.36 690,171 -0.02(-0.04%)
Dec 16, 2020 54.31 54.39 54.31 54.38 587,703 -0.02(-0.03%)
Dec 15, 2020 54.38 54.40 54.35 54.40 822,354 -0.02(-0.03%)
Dec 14, 2020 54.36 54.44 54.34 54.42 2,020,165 -0.01(-0.02%)
Dec 11, 2020 54.40 54.45 54.40 54.43 866,196 +0.07(+0.14%)
Dec 10, 2020 54.30 54.35 54.28 54.35 605,054 +0.07(+0.12%)
Dec 09, 2020 54.26 54.30 54.24 54.29 1,183,901 -0.04(-0.07%)
Dec 08, 2020 54.33 54.38 54.31 54.32 781,111 +0.02(+0.03%)
Dec 07, 2020 54.27 54.31 54.27 54.30 1,088,820 +0.09(+0.17%)
Dec 04, 2020 54.21 54.22 54.17 54.21 971,420 -0.10(-0.19%)
Dec 03, 2020 54.28 54.32 54.26 54.31 2,161,391 +0.08(+0.15%)
Dec 02, 2020 54.24 54.24 54.18 54.23 853,867 -0.04(-0.07%)
Dec 01, 2020 54.31 54.32 54.21 54.27 2,050,756 -0.15(-0.28%)
Nov 30, 2020 54.42 54.44 54.39 54.42 778,580 +0.01(+0.02%)
Nov 27, 2020 54.38 54.41 54.36 54.41 220,265 +0.07(+0.14%)
Nov 25, 2020 54.33 54.38 54.32 54.33 448,138 +0.01(+0.02%)
Nov 24, 2020 54.33 54.34 54.29 54.32 502,512 -0.03(-0.05%)
Nov 23, 2020 54.37 54.37 54.33 54.35 675,407 -0.05(-0.09%)
Nov 20, 2020 54.35 54.40 54.35 54.40 581,519 +0.05(+0.09%)
Nov 19, 2020 54.33 54.37 54.33 54.35 1,046,935 +0.03(+0.05%)
Nov 18, 2020 54.33 54.35 54.28 54.32 1,226,185 -0.02(-0.03%)
Nov 17, 2020 54.31 54.35 54.31 54.34 1,359,607 +0.07(+0.14%)
Nov 16, 2020 54.27 54.29 54.25 54.27 1,167,643 -0.01(-0.02%)
Nov 13, 2020 54.29 54.31 54.27 54.28 928,845 -0.02(-0.03%)
Nov 12, 2020 54.23 54.32 54.23 54.30 1,531,450 +0.14(+0.26%)
Nov 11, 2020 54.10 54.17 54.09 54.16 596,089 +0.04(+0.07%)
Nov 10, 2020 54.10 54.17 54.09 54.12 962,620 -0.08(-0.15%)
Nov 09, 2020 54.18 54.20 54.09 54.20 1,138,916 -0.21(-0.39%)
Nov 06, 2020 54.41 54.43 54.37 54.42 2,098,204 -0.09(-0.17%)
Nov 05, 2020 54.53 54.53 54.46 54.51 602,985 -0.01(-0.02%)
Nov 04, 2020 54.47 54.54 54.47 54.52 717,478 +0.23(+0.43%)
Nov 03, 2020 54.29 54.31 54.25 54.29 289,806 -0.05(-0.09%)
Nov 02, 2020 54.37 54.39 54.32 54.33 1,103,440 +0.02(+0.03%)
Oct 30, 2020 54.37 54.38 54.30 54.32 1,626,147 -0.07(-0.14%)
Oct 29, 2020 54.48 54.48 54.36 54.39 755,965 -0.08(-0.15%)
Oct 28, 2020 54.52 54.53 54.47 54.47 1,610,776 +0.00(+0.00%)
Oct 27, 2020 54.45 54.49 54.45 54.47 210,612 +0.05(+0.09%)
Oct 26, 2020 54.39 54.45 54.39 54.43 258,893 +0.07(+0.14%)
Oct 23, 2020 54.30 54.38 54.30 54.35 420,505 +0.03(+0.05%)
Oct 22, 2020 54.38 54.39 54.32 54.32 397,421 -0.09(-0.17%)
Oct 21, 2020 54.40 54.43 54.38 54.42 226,046 -0.04(-0.07%)
Oct 20, 2020 54.45 54.48 54.43 54.45 264,931 -0.04(-0.07%)
Oct 19, 2020 54.48 54.51 54.45 54.49 340,522 -0.05(-0.09%)
Oct 16, 2020 54.54 54.58 54.52 54.54 415,250 -0.01(-0.02%)
Oct 15, 2020 54.61 54.61 54.54 54.55 318,594 -0.04(-0.07%)
Oct 14, 2020 54.59 54.60 54.56 54.59 156,961 +0.01(+0.02%)
Oct 13, 2020 54.54 54.58 54.54 54.58 310,641 +0.07(+0.14%)
Oct 12, 2020 54.47 54.50 54.46 54.50 173,531 +0.03(+0.05%)
Oct 09, 2020 54.47 54.51 54.43 54.47 430,050 -0.03(-0.05%)
Oct 08, 2020 54.47 54.50 54.45 54.50 338,443 +0.06(+0.10%)
Oct 07, 2020 54.47 54.48 54.41 54.45 409,441 -0.07(-0.14%)
Oct 06, 2020 54.46 54.57 54.45 54.52 1,130,303 +0.05(+0.09%)
Oct 05, 2020 54.56 54.57 54.46 54.47 511,084 -0.16(-0.29%)
Oct 02, 2020 54.70 54.70 54.61 54.63 2,049,334 -0.05(-0.09%)
Oct 01, 2020 54.61 54.69 54.58 54.68 420,739 +0.02(+0.03%)
Sep 30, 2020 54.71 54.71 54.63 54.66 405,601 -0.07(-0.12%)
Sep 29, 2020 54.73 54.75 54.71 54.73 302,661 +0.03(+0.05%)
Sep 28, 2020 54.68 54.71 54.68 54.70 325,225 +0.01(+0.02%)
Sep 25, 2020 54.71 54.72 54.68 54.69 347,808 +0.03(+0.05%)
Sep 24, 2020 54.68 54.69 54.66 54.66 646,162 -0.01(-0.02%)
Sep 23, 2020 54.67 54.67 54.63 54.67 497,599 +0.02(+0.03%)
Sep 22, 2020 54.67 54.70 54.65 54.65 455,313 +0.00(+0.00%)
Sep 21, 2020 54.70 54.71 54.65 54.65 519,856 +0.05(+0.09%)
Sep 18, 2020 54.65 54.66 54.61 54.61 744,246 -0.02(-0.03%)
Sep 17, 2020 54.71 54.71 54.63 54.63 415,058 -0.02(-0.03%)
Sep 16, 2020 54.69 54.69 54.60 54.64 308,054 +0.01(+0.02%)
Sep 15, 2020 54.65 54.66 54.63 54.64 272,128 -0.02(-0.03%)
Sep 14, 2020 54.70 54.72 54.64 54.65 250,164 -0.04(-0.07%)
Sep 11, 2020 54.66 54.69 54.65 54.69 1,552,149 +0.05(+0.09%)
Sep 10, 2020 54.59 54.65 54.56 54.64 819,602 +0.03(+0.05%)
Sep 09, 2020 54.64 54.64 54.58 54.62 355,947 +0.01(+0.02%)
Sep 08, 2020 54.61 54.66 54.61 54.61 314,464 +0.05(+0.09%)
Sep 04, 2020 54.65 54.66 54.52 54.56 485,858 -0.14(-0.26%)
Sep 03, 2020 54.70 54.77 54.69 54.70 379,248 +0.02(+0.03%)
Sep 02, 2020 54.64 54.70 54.63 54.68 352,730 +0.02(+0.03%)
Sep 01, 2020 54.59 54.66 54.54 54.66 553,110 +0.09(+0.16%)
Aug 31, 2020 54.56 54.62 54.55 54.57 740,522 +0.02(+0.03%)
Aug 28, 2020 54.56 54.59 54.53 54.56 288,660 +0.07(+0.12%)
Aug 27, 2020 54.62 54.62 54.47 54.49 517,781 -0.07(-0.12%)
Aug 26, 2020 54.55 54.57 54.49 54.56 279,014 -0.01(-0.02%)
Aug 25, 2020 54.53 54.57 54.48 54.56 324,278 -0.05(-0.09%)
Aug 24, 2020 54.65 54.68 54.60 54.61 241,900 -0.05(-0.09%)
Aug 21, 2020 54.68 54.68 54.62 54.66 488,659 +0.02(+0.03%)
Aug 20, 2020 54.67 54.67 54.62 54.64 336,788 +0.06(+0.10%)
Aug 19, 2020 54.63 54.63 54.56 54.58 352,745 -0.03(-0.05%)
Aug 18, 2020 54.57 54.62 54.56 54.61 295,699 +0.05(+0.09%)
Aug 17, 2020 54.56 54.61 54.55 54.56 437,662 +0.04(+0.07%)
Aug 14, 2020 54.53 54.55 54.51 54.53 261,363 +0.04(+0.07%)
Aug 13, 2020 54.54 54.56 54.45 54.49 928,084 -0.07(-0.12%)
Aug 12, 2020 54.56 54.58 54.51 54.56 1,041,628 -0.07(-0.12%)
Aug 11, 2020 54.63 54.64 54.55 54.62 446,182 -0.11(-0.20%)
Aug 10, 2020 54.82 54.82 54.72 54.73 325,629 -0.03(-0.05%)
Aug 07, 2020 54.83 54.85 54.73 54.76 1,593,651 -0.06(-0.10%)
Aug 06, 2020 54.84 54.89 54.80 54.82 312,089 +0.02(+0.03%)
Aug 05, 2020 54.83 54.83 54.78 54.80 387,875 -0.07(-0.12%)
Aug 04, 2020 54.82 54.89 54.82 54.86 654,394 +0.07(+0.12%)
Aug 03, 2020 54.77 54.80 54.75 54.80 642,484 -0.01(-0.01%)
Jul 31, 2020 54.77 54.82 54.73 54.80 457,332 +0.04(+0.07%)
Jul 30, 2020 54.75 54.78 54.74 54.77 836,461 +0.03(+0.05%)
Jul 29, 2020 54.69 54.74 54.67 54.74 247,375 +0.06(+0.10%)
Jul 28, 2020 54.66 54.68 54.63 54.68 370,238 +0.07(+0.14%)
Jul 27, 2020 54.68 54.68 54.58 54.61 319,177 -0.05(-0.09%)
Jul 24, 2020 54.66 54.67 54.63 54.66 512,629 -0.01(-0.02%)
Jul 23, 2020 54.67 54.67 54.63 54.67 279,949 +0.02(+0.03%)
Jul 22, 2020 54.67 54.67 54.63 54.65 259,095 +0.00(+0.00%)
Jul 21, 2020 54.61 54.65 54.60 54.65 297,101 +0.04(+0.07%)
Jul 20, 2020 54.64 54.64 54.57 54.61 277,651 +0.01(+0.02%)
Jul 17, 2020 54.62 54.62 54.56 54.60 2,125,609 -0.01(-0.02%)
Jul 16, 2020 54.63 54.64 54.59 54.61 403,339 +0.03(+0.05%)
Jul 15, 2020 54.54 54.60 54.53 54.58 641,274 +0.00(+0.00%)
Jul 14, 2020 54.62 54.63 54.56 54.58 501,472 +0.01(+0.02%)
Jul 13, 2020 54.49 54.58 54.49 54.57 359,775 +0.03(+0.05%)
Jul 10, 2020 54.62 54.64 54.53 54.54 198,058 -0.07(-0.12%)
Jul 09, 2020 54.54 54.63 54.53 54.61 322,747 +0.07(+0.14%)
Jul 08, 2020 54.53 54.56 54.49 54.53 432,765 -0.01(-0.02%)
Jul 07, 2020 54.51 54.57 54.48 54.54 818,762 +0.07(+0.14%)
Jul 06, 2020 54.45 54.49 54.43 54.47 1,100,812 -0.06(-0.12%)
Jul 02, 2020 54.43 54.54 54.42 54.53 674,110 +0.05(+0.09%)
Jul 01, 2020 54.50 54.50 54.43 54.49 695,347 -0.03(-0.05%)
Jun 30, 2020 54.60 54.61 54.51 54.52 481,812 -0.06(-0.12%)
Jun 29, 2020 54.53 54.58 54.52 54.58 1,031,812 +0.06(+0.10%)
Jun 26, 2020 54.46 54.55 54.46 54.53 471,268 +0.09(+0.17%)
Jun 25, 2020 54.48 54.48 54.43 54.43 6,947,713 -0.01(-0.02%)
Jun 24, 2020 54.37 54.44 54.36 54.44 15,691,774 +0.06(+0.10%)
Jun 23, 2020 54.35 54.40 54.34 54.39 5,926,757 +0.01(+0.02%)
Jun 22, 2020 54.44 54.44 54.36 54.38 3,932,088 -0.03(-0.05%)
Jun 19, 2020 54.33 54.43 54.33 54.41 398,276 +0.03(+0.05%)
Jun 18, 2020 54.42 54.42 54.38 54.38 6,260,102 +0.03(+0.05%)
Jun 17, 2020 54.33 54.37 54.30 54.35 543,456 +0.03(+0.05%)
Jun 16, 2020 54.26 54.38 54.24 54.32 534,840 -0.05(-0.09%)
Jun 15, 2020 54.42 54.44 54.35 54.37 568,280 -0.02(-0.03%)
Jun 12, 2020 54.39 54.43 54.36 54.39 1,215,207 -0.04(-0.07%)
Jun 11, 2020 54.44 54.48 54.42 54.43 626,594 +0.05(+0.09%)
Jun 10, 2020 54.22 54.38 54.19 54.38 665,450 +0.26(+0.48%)
Jun 09, 2020 54.10 54.16 54.09 54.12 1,083,227 +0.13(+0.24%)
Jun 08, 2020 53.94 54.05 53.94 53.99 1,019,341 +0.03(+0.05%)
Jun 05, 2020 53.95 54.00 53.87 53.96 1,339,197 -0.19(-0.34%)
Jun 04, 2020 54.20 54.20 54.11 54.15 1,875,121 -0.09(-0.17%)
Jun 03, 2020 54.32 54.32 54.20 54.24 672,904 -0.18(-0.32%)
Jun 02, 2020 54.42 54.45 54.39 54.42 540,386 -0.06(-0.10%)
Jun 01, 2020 54.45 54.47 54.40 54.47 631,923 +0.01(+0.01%)
May 29, 2020 54.41 54.48 54.38 54.47 786,601 +0.09(+0.17%)
May 28, 2020 54.35 54.38 54.32 54.37 474,887 +0.01(+0.02%)
May 27, 2020 54.35 54.43 54.34 54.36 380,678 -0.01(-0.02%)
May 26, 2020 54.35 54.37 54.31 54.37 578,959 -0.03(-0.05%)
May 22, 2020 54.37 54.46 54.37 54.40 272,422 +0.02(+0.03%)
May 21, 2020 54.39 54.42 54.35 54.38 254,085 +0.02(+0.03%)
May 20, 2020 54.34 54.41 54.30 54.36 332,597 -0.01(-0.02%)
May 19, 2020 54.25 54.37 54.25 54.37 718,982 +0.10(+0.19%)
May 18, 2020 54.40 54.40 54.23 54.27 425,442 -0.19(-0.34%)
May 15, 2020 54.49 54.51 54.43 54.46 398,429 -0.01(-0.02%)
May 14, 2020 54.47 54.51 54.45 54.47 495,247 +0.04(+0.07%)
May 13, 2020 54.40 54.45 54.37 54.43 735,253 +0.07(+0.14%)
May 12, 2020 54.23 54.37 54.23 54.35 744,408 +0.05(+0.09%)
May 11, 2020 54.35 54.37 54.24 54.31 461,792 -0.06(-0.12%)
May 08, 2020 54.39 54.49 54.34 54.37 672,471 -0.08(-0.15%)
May 07, 2020 54.28 54.47 54.25 54.46 769,380 +0.20(+0.38%)
May 06, 2020 54.19 54.25 54.14 54.25 393,472 -0.06(-0.10%)
May 05, 2020 54.25 54.32 54.25 54.31 1,020,060 -0.03(-0.05%)
May 04, 2020 54.32 54.35 54.28 54.34 430,663 +0.02(+0.03%)
May 01, 2020 54.35 54.36 54.28 54.32 757,231 +0.01(+0.01%)
Apr 30, 2020 54.39 54.42 54.28 54.31 417,296 -0.04(-0.07%)
Apr 29, 2020 54.35 54.39 54.27 54.35 464,823 +0.02(+0.03%)
Apr 28, 2020 54.26 54.33 54.26 54.33 471,957 +0.12(+0.22%)
Apr 27, 2020 54.28 54.28 54.18 54.21 424,048 -0.14(-0.26%)
Apr 24, 2020 54.29 54.35 54.28 54.35 292,286 +0.01(+0.02%)
Apr 23, 2020 54.31 54.35 54.28 54.34 739,672 +0.01(+0.02%)
Apr 22, 2020 54.36 54.38 54.27 54.33 1,222,575 -0.10(-0.19%)
Apr 21, 2020 54.49 54.50 54.39 54.43 395,168 +0.07(+0.14%)
Apr 20, 2020 54.34 54.36 54.29 54.36 692,817 +0.06(+0.12%)
Apr 17, 2020 54.37 54.43 54.25 54.29 989,101 -0.09(-0.17%)
Apr 16, 2020 54.41 54.43 54.34 54.39 1,218,780 +0.02(+0.03%)
Apr 15, 2020 54.28 54.39 54.26 54.37 524,403 +0.26(+0.48%)
Apr 14, 2020 54.08 54.15 54.07 54.11 612,399 +0.06(+0.10%)
Apr 13, 2020 54.10 54.11 54.03 54.05 570,387 -0.05(-0.09%)
Apr 09, 2020 54.01 54.15 53.95 54.10 1,282,360 +0.07(+0.14%)
Apr 08, 2020 53.94 54.07 53.94 54.03 543,533 +0.01(+0.02%)
Apr 07, 2020 53.93 54.03 53.84 54.02 728,413 -0.13(-0.24%)
Apr 06, 2020 54.11 54.22 54.10 54.15 1,065,096 -0.14(-0.26%)
Apr 03, 2020 54.28 54.40 54.26 54.28 796,839 +0.03(+0.05%)
Apr 02, 2020 54.51 54.51 54.23 54.26 754,192 -0.05(-0.09%)
Apr 01, 2020 54.33 54.40 54.27 54.30 691,610 +0.04(+0.07%)
Mar 31, 2020 54.14 54.31 54.14 54.27 852,190 +0.09(+0.17%)
Mar 30, 2020 54.17 54.32 54.12 54.17 930,800 +0.08(+0.15%)
Mar 27, 2020 53.99 54.17 53.96 54.09 872,273 +0.23(+0.43%)
Mar 26, 2020 53.79 53.97 53.75 53.86 684,068 +0.17(+0.31%)
Mar 25, 2020 53.64 53.81 53.61 53.69 832,290 -0.02(-0.03%)
Mar 24, 2020 53.81 53.81 53.59 53.71 837,664 -0.30(-0.55%)
Mar 23, 2020 53.68 54.10 53.67 54.01 2,412,463 +0.51(+0.95%)
Mar 20, 2020 53.01 53.57 53.01 53.50 1,426,962 +0.67(+1.28%)
Mar 19, 2020 52.61 53.23 52.56 52.83 2,090,849 +0.08(+0.16%)
Mar 18, 2020 52.76 53.11 52.50 52.74 1,298,264 -0.31(-0.59%)
Mar 17, 2020 53.55 53.74 53.01 53.06 2,297,362 -0.78(-1.44%)
Mar 16, 2020 53.48 53.83 53.04 53.83 5,405,567 +0.77(+1.44%)
Mar 13, 2020 52.82 53.27 52.82 53.07 1,100,280 -0.25(-0.47%)
Mar 12, 2020 53.55 53.93 52.42 53.32 2,712,093 +0.10(+0.19%)
Mar 11, 2020 53.61 54.70 50.42 53.21 1,660,440 -0.22(-0.41%)
Mar 10, 2020 53.73 53.94 53.42 53.44 1,713,585 -0.50(-0.92%)
Mar 09, 2020 53.90 54.41 53.90 53.93 1,381,371 +0.30(+0.57%)
Mar 06, 2020 53.82 53.92 53.56 53.63 1,578,714 +0.25(+0.47%)
Mar 05, 2020 53.35 53.43 53.33 53.38 1,016,907 +0.30(+0.56%)
Mar 04, 2020 53.21 53.32 53.09 53.09 850,235 -0.08(-0.16%)
Mar 03, 2020 52.74 53.40 52.71 53.17 2,608,882 +0.50(+0.95%)
Mar 02, 2020 52.85 52.99 52.65 52.67 1,023,222 -0.07(-0.13%)
Feb 28, 2020 52.60 52.77 52.55 52.74 1,146,571 +0.44(+0.85%)
Feb 27, 2020 52.33 52.41 52.17 52.29 1,103,592 +0.18(+0.35%)
Feb 26, 2020 52.04 52.21 52.01 52.11 1,024,026 -0.01(-0.02%)
Feb 25, 2020 51.99 52.18 51.99 52.12 547,390 +0.11(+0.21%)
Feb 24, 2020 52.00 52.03 51.95 52.01 446,388 +0.29(+0.55%)
Feb 21, 2020 51.64 51.80 51.64 51.72 370,474 +0.15(+0.29%)
Feb 20, 2020 51.52 51.62 51.52 51.57 445,062 +0.09(+0.18%)
Feb 19, 2020 51.45 51.49 51.44 51.48 302,467 -0.02(-0.04%)
Feb 18, 2020 51.49 51.55 51.46 51.50 303,592 +0.08(+0.16%)
Feb 14, 2020 51.42 51.46 51.41 51.42 377,634 +0.05(+0.09%)
Feb 13, 2020 51.35 51.41 51.35 51.37 259,675 +0.03(+0.05%)
Feb 12, 2020 51.35 51.37 51.31 51.34 343,710 -0.08(-0.16%)
Feb 11, 2020 51.45 51.46 51.40 51.43 799,189 -0.06(-0.13%)
Feb 10, 2020 51.51 51.54 51.46 51.49 291,676 +0.06(+0.13%)
Feb 07, 2020 51.40 51.45 51.37 51.43 276,092 +0.15(+0.29%)
Feb 06, 2020 51.25 51.30 51.22 51.28 290,949 +0.00(+0.00%)
Feb 05, 2020 51.27 51.32 51.25 51.28 493,639 -0.11(-0.22%)
Feb 04, 2020 51.42 51.43 51.35 51.39 338,104 -0.18(-0.36%)
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.