Skip to main content

Dec 2025 Term Corp Ishares Ibonds ETF (NY: IBDQ )

24.81 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.01 20.01 19.91 19.97 15,406 +0.03(+0.14%)
Feb 27, 2017 19.92 19.97 19.89 19.94 17,038 -0.04(-0.20%)
Feb 24, 2017 19.98 20.02 19.93 19.98 32,598 +0.07(+0.36%)
Feb 23, 2017 19.91 19.92 19.84 19.91 42,868 +0.11(+0.57%)
Feb 22, 2017 19.84 19.89 19.77 19.79 40,640 -0.03(-0.16%)
Feb 21, 2017 19.79 19.84 19.74 19.83 53,503 -0.01(-0.04%)
Feb 17, 2017 19.83 19.83 19.83 0 +0.15(+0.78%)
Feb 16, 2017 19.67 19.82 19.67 19.68 21,766 -0.06(-0.29%)
Feb 15, 2017 19.74 19.74 19.68 19.74 37,712 +0.00(+0.00%)
Feb 14, 2017 19.74 19.75 19.68 19.74 42,564 -0.04(-0.20%)
Feb 13, 2017 19.67 19.80 19.67 19.78 47,204 -0.02(-0.12%)
Feb 10, 2017 19.87 19.87 19.73 19.80 57,270 +0.05(+0.25%)
Feb 09, 2017 19.78 19.84 19.75 19.75 45,624 -0.13(-0.65%)
Feb 08, 2017 19.79 19.91 19.79 19.88 204,936 +0.02(+0.12%)
Feb 07, 2017 19.83 19.86 19.78 19.86 37,757 +0.04(+0.20%)
Feb 06, 2017 19.83 19.84 19.68 19.82 1,352,509 +0.09(+0.47%)
Feb 03, 2017 19.78 19.78 19.67 19.72 52,353 +0.06(+0.30%)
Feb 02, 2017 19.79 19.79 19.61 19.66 233,051 -0.02(-0.12%)
Feb 01, 2017 19.70 19.70 19.53 19.69 13,890 -0.03(-0.16%)
Jan 31, 2017 19.58 19.78 19.58 19.72 60,907 +0.02(+0.08%)
Jan 30, 2017 19.68 19.72 19.63 19.70 31,241 +0.04(+0.20%)
Jan 27, 2017 19.65 19.70 19.58 19.66 20,983 +0.03(+0.14%)
Jan 26, 2017 19.57 19.66 19.57 19.64 49,202 -0.01(-0.06%)
Jan 25, 2017 19.49 19.69 19.49 19.65 109,289 -0.03(-0.16%)
Jan 24, 2017 19.68 19.72 19.61 19.68 31,277 -0.09(-0.43%)
Jan 23, 2017 19.76 19.82 19.66 19.76 67,011 +0.09(+0.43%)
Jan 20, 2017 19.66 19.73 19.63 19.68 75,103 -0.02(-0.12%)
Jan 19, 2017 19.67 19.71 19.59 19.70 42,579 -0.05(-0.24%)
Jan 18, 2017 19.86 19.86 19.70 19.75 12,291 -0.12(-0.61%)
Jan 17, 2017 19.90 19.90 19.74 19.87 29,641 +0.10(+0.49%)
Jan 13, 2017 19.78 19.78 19.78 0 -0.06(-0.28%)
Jan 12, 2017 19.76 19.91 19.71 19.83 23,649 +0.04(+0.20%)
Jan 11, 2017 19.65 19.83 19.65 19.79 16,647 +0.08(+0.41%)
Jan 10, 2017 19.78 19.83 19.69 19.71 72,749 -0.07(-0.37%)
Jan 09, 2017 19.78 19.82 19.78 19.78 243,990 +0.04(+0.18%)
Jan 06, 2017 19.75 19.77 19.69 19.75 4,992 -0.08(-0.43%)
Jan 05, 2017 19.67 19.85 19.67 19.83 17,253 +0.13(+0.64%)
Jan 04, 2017 19.68 19.72 19.67 19.71 23,638 +0.06(+0.28%)
Jan 03, 2017 19.50 19.71 19.50 19.65 6,729 +0.07(+0.35%)
Dec 30, 2016 19.58 19.58 19.58 0 -0.09(-0.45%)
Dec 29, 2016 19.58 19.67 19.56 19.67 35,904 +0.06(+0.29%)
Dec 28, 2016 19.55 19.62 19.48 19.62 21,411 +0.13(+0.66%)
Dec 27, 2016 19.50 19.52 19.42 19.49 25,921 +0.05(+0.25%)
Dec 23, 2016 19.44 19.44 19.44 0 -0.09(-0.45%)
Dec 22, 2016 19.49 19.53 19.43 19.53 33,714 +0.05(+0.24%)
Dec 21, 2016 19.54 19.54 19.43 19.48 15,498 +0.01(+0.07%)
Dec 20, 2016 19.47 19.47 19.41 19.47 36,265 -0.05(-0.25%)
Dec 19, 2016 19.51 19.54 19.38 19.52 29,985 +0.18(+0.91%)
Dec 16, 2016 19.42 19.44 19.33 19.34 41,046 -0.04(-0.21%)
Dec 15, 2016 19.48 19.48 19.36 19.38 23,540 -0.07(-0.37%)
Dec 14, 2016 19.55 19.61 19.43 19.45 32,465 -0.13(-0.66%)
Dec 13, 2016 19.64 19.64 19.53 19.58 11,488 +0.03(+0.16%)
Dec 12, 2016 19.56 19.56 19.50 19.55 26,710 +0.00(+0.00%)
Dec 09, 2016 19.64 19.64 19.48 19.55 40,327 -0.09(-0.45%)
Dec 08, 2016 19.65 19.67 19.59 19.64 19,810 -0.08(-0.41%)
Dec 07, 2016 19.60 19.72 19.60 19.72 37,237 +0.09(+0.45%)
Dec 06, 2016 19.59 19.64 19.58 19.63 129,303 +0.02(+0.12%)
Dec 05, 2016 19.53 19.62 19.53 19.60 142,297 +0.04(+0.21%)
Dec 02, 2016 19.47 19.60 19.47 19.56 770,329 +0.05(+0.25%)
Dec 01, 2016 19.51 19.52 19.45 19.52 22,960 -0.07(-0.34%)
Nov 30, 2016 19.58 19.61 19.55 19.58 28,621 -0.09(-0.45%)
Nov 29, 2016 19.68 19.68 19.61 19.67 11,455 +0.05(+0.24%)
Nov 28, 2016 19.63 19.65 19.59 19.62 17,076 +0.04(+0.23%)
Nov 25, 2016 19.51 19.58 19.50 19.58 2,144 -0.01(-0.06%)
Nov 23, 2016 19.59 19.59 19.59 0 -0.07(-0.37%)
Nov 22, 2016 19.76 19.76 19.59 19.66 20,268 +0.02(+0.08%)
Nov 21, 2016 19.63 19.66 19.58 19.65 26,901 +0.04(+0.20%)
Nov 18, 2016 19.72 19.72 19.61 19.61 32,057 -0.11(-0.57%)
Nov 17, 2016 19.76 19.78 19.70 19.72 52,383 -0.06(-0.33%)
Nov 16, 2016 19.79 19.79 19.69 19.78 28,878 +0.04(+0.20%)
Nov 15, 2016 19.78 19.79 19.73 19.74 23,533 +0.02(+0.08%)
Nov 14, 2016 19.67 19.81 19.67 19.73 151,820 -0.02(-0.08%)
Nov 11, 2016 19.81 20.06 19.74 19.74 239,783 -0.09(-0.46%)
Nov 10, 2016 19.99 20.29 19.82 19.83 75,702 -0.08(-0.43%)
Nov 09, 2016 20.06 19.85 19.92 54,279 -0.19(-0.96%)
Nov 08, 2016 20.18 20.19 20.11 20.11 25,543 -0.10(-0.51%)
Nov 07, 2016 20.21 20.25 20.19 20.21 16,881 -0.02(-0.12%)
Nov 04, 2016 20.18 20.27 20.18 20.24 5,698 +0.08(+0.40%)
Nov 03, 2016 20.17 20.23 20.16 20.16 23,510 -0.04(-0.20%)
Nov 02, 2016 20.24 20.25 20.16 20.20 35,482 +0.03(+0.16%)
Nov 01, 2016 20.25 20.25 20.14 20.17 57,458 -0.03(-0.16%)
Oct 31, 2016 20.31 20.31 20.20 20.20 21,719 -0.01(-0.04%)
Oct 28, 2016 20.21 20.22 20.18 20.21 19,187 -0.00(-0.00%)
Oct 27, 2016 20.24 20.24 20.14 20.21 34,642 -0.07(-0.36%)
Oct 26, 2016 20.37 20.37 20.26 20.28 45,293 -0.06(-0.31%)
Oct 25, 2016 20.29 20.38 20.29 20.34 37,654 +0.02(+0.09%)
Oct 24, 2016 20.41 20.41 20.30 20.32 111,967 -0.07(-0.36%)
Oct 21, 2016 20.37 20.41 20.35 20.40 26,121 +0.07(+0.35%)
Oct 20, 2016 20.39 20.39 20.32 20.33 25,790 -0.04(-0.20%)
Oct 19, 2016 20.40 20.40 20.33 20.37 23,275 +0.06(+0.28%)
Oct 18, 2016 20.31 20.37 20.30 20.31 27,820 +0.01(+0.04%)
Oct 17, 2016 20.32 20.32 20.26 20.30 26,117 +0.04(+0.20%)
Oct 14, 2016 20.27 20.32 20.26 20.26 12,227 -0.06(-0.28%)
Oct 13, 2016 20.33 20.33 20.28 20.32 25,763 +0.05(+0.24%)
Oct 12, 2016 20.25 20.31 20.21 20.27 53,009 -0.02(-0.12%)
Oct 11, 2016 20.25 20.30 20.23 20.29 38,844 -0.03(-0.16%)
Oct 10, 2016 20.25 20.33 20.24 20.33 25,973 +0.04(+0.20%)
Oct 07, 2016 20.29 20.33 20.25 20.29 22,145 +0.01(+0.06%)
Oct 06, 2016 20.26 20.31 20.25 20.27 25,844 +0.02(+0.10%)
Oct 05, 2016 20.33 20.35 20.24 20.25 11,493 -0.05(-0.24%)
Oct 04, 2016 20.34 20.35 20.30 20.30 14,952 -0.07(-0.35%)
Oct 03, 2016 20.40 20.42 20.34 20.37 25,514 -0.02(-0.08%)
Sep 30, 2016 20.49 20.49 20.37 20.39 36,629 -0.07(-0.35%)
Sep 29, 2016 20.38 20.48 20.38 20.46 23,075 +0.01(+0.05%)
Sep 28, 2016 20.45 20.49 20.43 20.45 23,947 -0.01(-0.05%)
Sep 27, 2016 20.42 20.47 20.40 20.46 20,436 +0.04(+0.19%)
Sep 26, 2016 20.42 20.45 20.36 20.42 20,120 +0.03(+0.16%)
Sep 23, 2016 20.37 20.41 20.34 20.39 12,815 +0.02(+0.12%)
Sep 22, 2016 20.36 20.41 20.27 20.37 32,849 +0.06(+0.27%)
Sep 21, 2016 20.25 20.33 20.19 20.31 28,899 +0.13(+0.63%)
Sep 20, 2016 20.25 20.25 20.17 20.18 13,568 -0.01(-0.04%)
Sep 19, 2016 20.19 20.26 20.19 20.19 22,647 -0.02(-0.08%)
Sep 16, 2016 20.25 20.25 20.14 20.21 29,010 +0.04(+0.20%)
Sep 15, 2016 20.17 20.20 20.15 20.17 4,398 -0.02(-0.12%)
Sep 14, 2016 20.19 20.24 20.16 20.19 17,164 +0.07(+0.35%)
Sep 13, 2016 20.23 20.26 20.08 20.12 48,968 -0.11(-0.55%)
Sep 12, 2016 20.21 20.28 20.14 20.23 15,294 -0.01(-0.04%)
Sep 09, 2016 20.29 20.29 20.24 20.24 20,332 -0.13(-0.63%)
Sep 08, 2016 20.38 20.46 20.33 20.37 23,312 -0.09(-0.42%)
Sep 07, 2016 20.55 20.55 20.41 20.45 14,133 +0.02(+0.07%)
Sep 06, 2016 20.41 20.45 20.38 20.44 15,938 +0.07(+0.35%)
Sep 02, 2016 20.37 20.37 20.37 20.37 9,796 +0.01(+0.04%)
Sep 01, 2016 20.41 20.44 20.33 20.36 42,887 -0.06(-0.31%)
Aug 31, 2016 20.41 20.45 20.39 20.42 8,959 -0.03(-0.15%)
Aug 30, 2016 20.41 20.46 20.41 20.45 16,658 +0.03(+0.15%)
Aug 29, 2016 20.46 20.46 20.38 20.42 43,351 +0.09(+0.45%)
Aug 26, 2016 20.43 20.53 20.33 20.33 24,274 -0.10(-0.48%)
Aug 25, 2016 20.46 20.50 20.43 20.43 20,677 -0.00(-0.00%)
Aug 24, 2016 20.48 20.49 20.37 20.43 5,483 -0.02(-0.11%)
Aug 23, 2016 20.45 20.51 20.41 20.45 19,982 +0.01(+0.04%)
Aug 22, 2016 20.40 20.46 20.38 20.45 24,225 +0.04(+0.21%)
Aug 19, 2016 20.39 20.43 20.34 20.40 15,448 +0.01(+0.03%)
Aug 18, 2016 20.48 20.48 20.37 20.40 22,552 +0.02(+0.08%)
Aug 17, 2016 20.34 20.41 20.31 20.38 90,770 +0.04(+0.20%)
Aug 16, 2016 20.28 20.37 20.28 20.34 13,513 +0.06(+0.27%)
Aug 15, 2016 20.42 20.42 20.28 20.29 12,860 -0.09(-0.44%)
Aug 12, 2016 20.50 20.51 20.35 20.38 20,560 +0.12(+0.60%)
Aug 11, 2016 20.51 20.51 20.25 20.25 50,775 -0.17(-0.85%)
Aug 10, 2016 20.37 20.43 20.34 20.43 5,564 +0.11(+0.54%)
Aug 09, 2016 20.35 20.38 20.31 20.32 19,430 +0.04(+0.22%)
Aug 08, 2016 20.31 20.31 20.22 20.27 7,484 +0.00(+0.02%)
Aug 05, 2016 20.25 20.28 20.24 20.27 4,658 -0.09(-0.43%)
Aug 04, 2016 20.35 20.39 20.33 20.36 8,959 +0.06(+0.31%)
Aug 03, 2016 20.28 20.33 20.23 20.29 36,622 +0.06(+0.31%)
Aug 02, 2016 20.36 20.36 20.22 20.23 19,032 -0.13(-0.66%)
Aug 01, 2016 20.37 20.43 20.33 20.37 14,423 -0.12(-0.58%)
Jul 29, 2016 20.40 20.49 20.38 20.49 28,184 +0.12(+0.60%)
Jul 28, 2016 20.33 20.43 20.31 20.36 8,832 -0.08(-0.40%)
Jul 27, 2016 20.33 20.45 20.32 20.45 13,291 +0.12(+0.58%)
Jul 26, 2016 20.41 20.41 20.26 20.33 15,439 +0.00(+0.00%)
Jul 25, 2016 20.41 20.41 20.33 20.33 14,818 +0.02(+0.08%)
Jul 22, 2016 20.35 20.38 20.31 20.31 6,640 -0.00(-0.01%)
Jul 21, 2016 20.41 20.41 20.23 20.31 14,535 +0.08(+0.40%)
Jul 20, 2016 20.30 20.30 20.22 20.23 9,164 -0.04(-0.18%)
Jul 19, 2016 20.27 20.36 20.22 20.27 20,354 +0.04(+0.18%)
Jul 18, 2016 20.30 20.34 20.23 20.23 34,702 -0.02(-0.08%)
Jul 15, 2016 20.34 20.34 20.25 20.25 11,426 -0.09(-0.43%)
Jul 14, 2016 20.37 20.39 20.29 20.33 17,866 -0.02(-0.12%)
Jul 13, 2016 20.28 20.45 20.26 20.36 13,424 +0.00(+0.00%)
Jul 12, 2016 20.43 20.43 20.24 20.36 27,492 -0.06(-0.27%)
Jul 11, 2016 20.48 20.48 20.35 20.41 23,297 +0.04(+0.19%)
Jul 08, 2016 20.42 20.45 20.37 20.37 31,582 -0.02(-0.12%)
Jul 07, 2016 20.58 20.58 20.36 20.40 34,551 -0.01(-0.04%)
Jul 06, 2016 20.43 20.45 20.33 20.41 13,287 +0.02(+0.12%)
Jul 05, 2016 20.38 20.42 20.35 20.38 10,370 +0.10(+0.47%)
Jul 01, 2016 20.33 20.29 20.29 20.29 15,154 +0.05(+0.24%)
Jun 30, 2016 20.24 20.25 20.18 20.24 24,479 +0.11(+0.53%)
Jun 29, 2016 20.21 20.25 20.13 20.13 8,501 -0.05(-0.26%)
Jun 28, 2016 20.21 20.21 20.15 20.18 14,334 +0.06(+0.31%)
Jun 27, 2016 20.14 20.19 20.12 20.12 21,372 +0.06(+0.32%)
Jun 24, 2016 19.96 20.08 19.95 20.06 22,494 +0.16(+0.79%)
Jun 23, 2016 19.98 19.99 19.90 19.90 14,910 -0.02(-0.12%)
Jun 22, 2016 19.87 19.94 19.87 19.92 4,405 +0.04(+0.20%)
Jun 21, 2016 19.92 19.95 19.88 19.88 3,941 -0.06(-0.28%)
Jun 20, 2016 19.93 19.94 19.89 19.94 10,454 -0.03(-0.16%)
Jun 17, 2016 20.01 20.01 19.89 19.97 15,096 -0.03(-0.16%)
Jun 16, 2016 20.01 20.03 20.00 20.00 10,096 +0.05(+0.24%)
Jun 15, 2016 19.93 20.02 19.91 19.95 5,824 +0.06(+0.32%)
Jun 14, 2016 19.94 19.99 19.89 19.89 14,265 -0.12(-0.59%)
Jun 13, 2016 20.02 20.03 19.92 20.01 25,671 +0.02(+0.08%)
Jun 10, 2016 19.99 20.03 19.98 19.99 39,933 +0.04(+0.20%)
Jun 09, 2016 19.95 19.96 19.88 19.95 6,573 +0.01(+0.04%)
Jun 08, 2016 19.86 19.95 19.86 19.95 11,407 +0.02(+0.08%)
Jun 07, 2016 19.87 19.93 19.87 19.93 1,254 +0.07(+0.35%)
Jun 06, 2016 19.87 19.90 19.86 19.86 5,502 -0.05(-0.24%)
Jun 03, 2016 19.84 19.91 19.83 19.91 5,498 +0.22(+1.12%)
Jun 02, 2016 19.78 19.78 19.66 19.69 12,880 -0.02(-0.12%)
Jun 01, 2016 19.72 19.72 19.63 19.71 24,195 -0.03(-0.15%)
May 31, 2016 19.76 19.76 19.65 19.74 8,656 +0.06(+0.32%)
May 27, 2016 19.72 19.68 19.68 19.68 65,533 -0.01(-0.04%)
May 26, 2016 19.68 19.72 19.64 19.68 9,624 +0.06(+0.28%)
May 25, 2016 19.61 19.65 19.60 19.63 11,783 +0.06(+0.28%)
May 24, 2016 19.67 19.67 19.57 19.57 22,786 -0.06(-0.28%)
May 23, 2016 19.62 19.64 19.58 19.63 10,824 -0.02(-0.08%)
May 20, 2016 19.57 19.66 19.57 19.65 9,046 +0.07(+0.36%)
May 19, 2016 19.60 19.61 19.57 19.57 11,117 +0.01(+0.04%)
May 18, 2016 19.71 19.71 19.57 19.57 8,288 -0.19(-0.96%)
May 17, 2016 19.58 19.77 19.57 19.76 6,679 -0.03(-0.13%)
May 16, 2016 19.69 19.80 19.68 19.78 18,568 -0.02(-0.11%)
May 13, 2016 19.79 19.80 19.72 19.80 6,613 +0.05(+0.24%)
May 12, 2016 19.72 19.79 19.70 19.76 21,374 -0.08(-0.39%)
May 11, 2016 19.78 19.83 19.72 19.83 8,227 +0.04(+0.20%)
May 10, 2016 19.79 19.84 19.76 19.79 23,748 +0.01(+0.04%)
May 09, 2016 19.68 19.79 19.68 19.79 10,509 +0.06(+0.32%)
May 06, 2016 19.77 19.82 19.70 19.72 7,126 -0.07(-0.36%)
May 05, 2016 19.74 19.83 19.72 19.79 24,849 -0.04(-0.19%)
May 04, 2016 19.76 20.09 19.68 19.83 58,711 +0.13(+0.68%)
May 03, 2016 19.74 19.81 19.68 19.70 19,319 -0.02(-0.08%)
May 02, 2016 19.74 19.75 19.64 19.72 10,228 +0.02(+0.11%)
Apr 29, 2016 19.67 19.69 19.65 19.69 4,529 +0.06(+0.29%)
Apr 28, 2016 19.66 19.69 19.62 19.64 7,848 +0.02(+0.11%)
Apr 27, 2016 19.65 19.65 19.60 19.62 14,724 +0.05(+0.24%)
Apr 26, 2016 19.51 19.62 19.51 19.57 15,947 -0.03(-0.16%)
Apr 25, 2016 19.59 19.63 19.59 19.60 5,529 +0.02(+0.12%)
Apr 22, 2016 19.61 19.67 19.52 19.58 61,106 +0.02(+0.08%)
Apr 21, 2016 19.58 19.61 19.55 19.56 7,324 -0.13(-0.64%)
Apr 20, 2016 19.72 19.73 19.62 19.69 14,280 +0.00(+0.00%)
Apr 19, 2016 19.65 19.70 19.64 19.69 13,246 -0.02(-0.12%)
Apr 18, 2016 19.66 19.71 19.63 19.71 16,122 +0.05(+0.24%)
Apr 15, 2016 19.62 19.69 19.60 19.66 16,875 +0.08(+0.41%)
Apr 14, 2016 19.60 19.64 19.56 19.58 5,758 -0.02(-0.09%)
Apr 13, 2016 19.56 19.63 19.53 19.60 18,817 +0.05(+0.24%)
Apr 12, 2016 19.70 19.70 19.52 19.55 10,755 -0.08(-0.40%)
Apr 11, 2016 19.60 19.70 19.57 19.63 154,745 +0.03(+0.14%)
Apr 08, 2016 19.62 19.62 19.55 19.60 5,698 -0.00(-0.00%)
Apr 07, 2016 19.58 19.66 19.57 19.61 52,647 +0.05(+0.26%)
Apr 06, 2016 19.58 19.59 19.54 19.55 27,096 -0.03(-0.16%)
Apr 05, 2016 19.59 19.62 19.52 19.58 9,741 +0.03(+0.17%)
Apr 04, 2016 19.50 19.58 19.47 19.55 31,305 +0.04(+0.21%)
Apr 01, 2016 19.49 19.52 19.47 19.51 7,978 +0.05(+0.23%)
Mar 31, 2016 19.43 19.46 19.42 19.46 6,627 -0.02(-0.08%)
Mar 30, 2016 19.46 20.06 19.39 19.48 39,379 +0.03(+0.16%)
Mar 29, 2016 19.37 19.45 19.36 19.45 10,545 +0.02(+0.12%)
Mar 28, 2016 19.33 19.43 19.33 19.43 11,603 +0.10(+0.53%)
Mar 24, 2016 19.36 19.32 19.32 19.32 9,068 -0.06(-0.32%)
Mar 23, 2016 19.28 19.39 19.28 19.39 10,633 +0.14(+0.73%)
Mar 22, 2016 19.37 19.38 19.25 19.25 19,805 -0.05(-0.24%)
Mar 21, 2016 19.28 19.34 19.22 19.29 15,041 +0.04(+0.20%)
Mar 18, 2016 19.24 19.25 19.21 19.25 11,264 +0.05(+0.26%)
Mar 17, 2016 19.18 19.24 19.16 19.20 11,954 +0.08(+0.43%)
Mar 16, 2016 19.03 19.13 19.03 19.12 10,546 +0.03(+0.17%)
Mar 15, 2016 19.07 19.09 19.06 19.09 3,657 +0.07(+0.35%)
Mar 14, 2016 19.03 19.06 18.97 19.02 19,713 +0.03(+0.16%)
Mar 11, 2016 19.02 19.02 18.95 18.99 7,203 -0.01(-0.05%)
Mar 10, 2016 18.99 19.02 18.89 19.00 16,525 +0.02(+0.08%)
Mar 09, 2016 18.99 19.07 18.96 18.99 6,843 -0.07(-0.37%)
Mar 08, 2016 19.07 19.08 19.03 19.06 24,279 +0.17(+0.92%)
Mar 07, 2016 18.90 18.92 18.89 18.88 13,636 -0.04(-0.22%)
Mar 04, 2016 18.95 18.95 18.89 18.92 14,672 -0.02(-0.12%)
Mar 03, 2016 18.92 18.98 18.83 18.95 13,065 +0.08(+0.44%)
Mar 02, 2016 18.88 18.89 18.85 18.86 8,226 -0.10(-0.52%)
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.