Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.42 52.63 52.31 52.63 573,179 +0.29(+0.56%)
Feb 25, 2021 52.61 52.64 52.16 52.33 1,833,061 -0.49(-0.92%)
Feb 24, 2021 52.75 52.84 52.73 52.82 322,998 -0.06(-0.10%)
Feb 23, 2021 52.83 52.91 52.82 52.88 417,260 +0.02(+0.04%)
Feb 22, 2021 52.86 52.92 52.82 52.86 357,032 -0.04(-0.07%)
Feb 19, 2021 52.92 52.95 52.86 52.89 368,116 -0.09(-0.17%)
Feb 18, 2021 52.96 53.02 52.93 52.99 433,375 -0.01(-0.02%)
Feb 17, 2021 52.98 53.01 52.96 53.00 454,443 +0.03(+0.05%)
Feb 16, 2021 53.07 53.08 52.95 52.97 472,022 -0.21(-0.40%)
Feb 12, 2021 53.21 53.23 53.16 53.18 412,515 -0.09(-0.17%)
Feb 11, 2021 53.28 53.30 53.25 53.27 237,529 -0.02(-0.03%)
Feb 10, 2021 53.23 53.29 53.23 53.29 269,932 +0.07(+0.14%)
Feb 09, 2021 53.21 53.24 53.21 53.22 518,589 +0.01(+0.02%)
Feb 08, 2021 53.20 53.24 53.17 53.21 1,391,122 +0.01(+0.02%)
Feb 05, 2021 53.23 53.28 53.20 53.20 2,391,831 -0.06(-0.10%)
Feb 04, 2021 53.22 53.25 53.20 53.25 409,137 +0.02(+0.03%)
Feb 03, 2021 53.26 53.28 53.23 53.23 356,242 -0.08(-0.16%)
Feb 02, 2021 53.31 53.33 53.29 53.32 333,517 -0.07(-0.14%)
Feb 01, 2021 53.35 53.40 53.35 53.39 677,550 +0.04(+0.07%)
Jan 29, 2021 53.30 53.37 53.30 53.35 2,420,315 -0.03(-0.05%)
Jan 28, 2021 53.39 53.41 53.33 53.38 912,299 -0.06(-0.12%)
Jan 27, 2021 53.43 53.48 53.43 53.44 443,092 +0.04(+0.07%)
Jan 26, 2021 53.40 53.42 53.39 53.41 352,954 -0.01(-0.02%)
Jan 25, 2021 53.34 53.42 53.34 53.42 413,948 +0.10(+0.19%)
Jan 22, 2021 53.30 53.32 53.28 53.31 419,303 +0.04(+0.07%)
Jan 21, 2021 53.25 53.29 53.24 53.28 491,604 -0.02(-0.03%)
Jan 20, 2021 53.26 53.30 53.25 53.30 585,139 +0.00(+0.00%)
Jan 19, 2021 53.22 53.30 53.20 53.30 396,741 +0.03(+0.05%)
Jan 15, 2021 53.22 53.28 53.19 53.27 623,686 +0.08(+0.16%)
Jan 14, 2021 53.23 53.26 53.16 53.19 567,443 -0.04(-0.07%)
Jan 13, 2021 53.16 53.25 53.16 53.22 444,841 +0.08(+0.16%)
Jan 12, 2021 53.07 53.15 53.03 53.14 894,506 -0.01(-0.02%)
Jan 11, 2021 53.17 53.17 53.13 53.15 688,364 -0.05(-0.09%)
Jan 08, 2021 53.20 53.23 53.16 53.20 630,205 -0.07(-0.14%)
Jan 07, 2021 53.28 53.29 53.25 53.27 700,617 -0.10(-0.19%)
Jan 06, 2021 53.41 53.41 53.31 53.37 545,298 -0.17(-0.33%)
Jan 05, 2021 53.57 53.58 53.51 53.55 442,717 -0.06(-0.12%)
Jan 04, 2021 53.53 53.61 53.52 53.61 537,443 +0.03(+0.05%)
Dec 31, 2020 53.58 53.58 53.58 808,000 +0.02(+0.03%)
Dec 30, 2020 53.53 53.56 53.53 53.56 808,000 +0.02(+0.03%)
Dec 29, 2020 53.50 53.55 53.50 53.55 352,416 +0.00(+0.00%)
Dec 28, 2020 53.49 53.55 53.48 53.55 332,123 +0.01(+0.02%)
Dec 24, 2020 53.53 53.54 53.52 53.54 217,529 +0.03(+0.05%)
Dec 23, 2020 53.50 53.51 53.45 53.51 670,472 -0.05(-0.09%)
Dec 22, 2020 53.54 53.55 53.51 53.55 766,800 +0.05(+0.09%)
Dec 21, 2020 53.52 53.53 53.47 53.51 559,196 +0.02(+0.03%)
Dec 18, 2020 53.52 53.53 53.47 53.49 400,289 -0.02(-0.03%)
Dec 17, 2020 53.57 53.57 53.47 53.51 701,136 -0.02(-0.04%)
Dec 16, 2020 53.47 53.54 53.47 53.53 597,038 -0.02(-0.03%)
Dec 15, 2020 53.53 53.55 53.50 53.55 835,417 -0.02(-0.03%)
Dec 14, 2020 53.51 53.58 53.49 53.57 2,052,255 -0.01(-0.02%)
Dec 11, 2020 53.55 53.59 53.55 53.58 879,955 +0.07(+0.14%)
Dec 10, 2020 53.45 53.50 53.43 53.50 614,665 +0.06(+0.12%)
Dec 09, 2020 53.41 53.46 53.39 53.44 1,202,707 -0.04(-0.07%)
Dec 08, 2020 53.48 53.52 53.47 53.47 793,519 +0.02(+0.03%)
Dec 07, 2020 53.42 53.47 53.42 53.46 1,106,115 +0.09(+0.17%)
Dec 04, 2020 53.36 53.37 53.33 53.36 986,850 -0.10(-0.19%)
Dec 03, 2020 53.43 53.47 53.41 53.47 2,195,724 +0.08(+0.16%)
Dec 02, 2020 53.39 53.39 53.33 53.38 867,430 -0.04(-0.07%)
Dec 01, 2020 53.47 53.47 53.36 53.42 2,083,331 -0.15(-0.28%)
Nov 30, 2020 53.57 53.59 53.54 53.57 790,950 +0.01(+0.02%)
Nov 27, 2020 53.53 53.56 53.51 53.56 223,765 +0.07(+0.14%)
Nov 25, 2020 53.48 53.53 53.48 53.48 455,258 +0.01(+0.02%)
Nov 24, 2020 53.48 53.49 53.44 53.48 510,496 -0.03(-0.05%)
Nov 23, 2020 53.52 53.52 53.48 53.50 686,138 -0.05(-0.09%)
Nov 20, 2020 53.50 53.55 53.50 53.55 590,758 +0.05(+0.09%)
Nov 19, 2020 53.48 53.52 53.48 53.50 1,063,569 +0.03(+0.05%)
Nov 18, 2020 53.48 53.50 53.43 53.48 1,245,667 -0.02(-0.03%)
Nov 17, 2020 53.46 53.50 53.46 53.49 1,381,209 +0.07(+0.14%)
Nov 16, 2020 53.42 53.44 53.40 53.42 1,186,195 -0.01(-0.02%)
Nov 13, 2020 53.44 53.46 53.42 53.43 943,602 -0.02(-0.03%)
Nov 12, 2020 53.38 53.47 53.38 53.45 1,555,782 +0.14(+0.26%)
Nov 11, 2020 53.25 53.32 53.25 53.31 605,560 +0.04(+0.07%)
Nov 10, 2020 53.25 53.32 53.25 53.27 977,915 -0.08(-0.15%)
Nov 09, 2020 53.34 53.36 53.25 53.36 1,157,011 -0.21(-0.39%)
Nov 06, 2020 53.56 53.58 53.52 53.57 2,131,541 -0.09(-0.17%)
Nov 05, 2020 53.68 53.68 53.61 53.66 612,565 -0.01(-0.02%)
Nov 04, 2020 53.62 53.69 53.62 53.67 728,878 +0.23(+0.43%)
Nov 03, 2020 53.44 53.46 53.40 53.44 294,410 -0.05(-0.09%)
Nov 02, 2020 53.52 53.54 53.48 53.48 1,120,971 +0.02(+0.03%)
Oct 30, 2020 53.52 53.53 53.45 53.47 1,651,972 -0.07(-0.14%)
Oct 29, 2020 53.63 53.63 53.51 53.54 767,970 -0.08(-0.15%)
Oct 28, 2020 53.67 53.68 53.62 53.62 1,636,357 +0.00(+0.00%)
Oct 27, 2020 53.60 53.64 53.60 53.62 213,956 +0.05(+0.09%)
Oct 26, 2020 53.54 53.59 53.54 53.58 263,005 +0.07(+0.14%)
Oct 23, 2020 53.45 53.53 53.45 53.50 427,183 +0.03(+0.05%)
Oct 22, 2020 53.53 53.54 53.47 53.48 403,732 -0.09(-0.17%)
Oct 21, 2020 53.55 53.58 53.53 53.57 229,636 -0.04(-0.07%)
Oct 20, 2020 53.59 53.63 53.58 53.60 269,138 -0.04(-0.07%)
Oct 19, 2020 53.63 53.66 53.60 53.64 345,930 -0.05(-0.09%)
Oct 16, 2020 53.69 53.73 53.67 53.69 421,845 -0.01(-0.02%)
Oct 15, 2020 53.76 53.76 53.69 53.70 323,654 -0.04(-0.07%)
Oct 14, 2020 53.74 53.75 53.71 53.73 159,454 +0.01(+0.02%)
Oct 13, 2020 53.69 53.73 53.69 53.72 315,574 +0.07(+0.14%)
Oct 12, 2020 53.62 53.65 53.61 53.65 176,287 +0.03(+0.05%)
Oct 09, 2020 53.62 53.66 53.58 53.62 436,880 -0.03(-0.05%)
Oct 08, 2020 53.62 53.65 53.60 53.65 343,818 +0.05(+0.10%)
Oct 07, 2020 53.62 53.63 53.56 53.59 415,943 -0.07(-0.14%)
Oct 06, 2020 53.61 53.71 53.60 53.67 1,148,253 +0.05(+0.09%)
Oct 05, 2020 53.70 53.71 53.61 53.62 519,200 -0.16(-0.29%)
Oct 02, 2020 53.84 53.84 53.76 53.78 2,081,880 -0.05(-0.09%)
Oct 01, 2020 53.76 53.84 53.72 53.82 427,421 +0.02(+0.03%)
Sep 30, 2020 53.85 53.85 53.77 53.81 412,044 -0.06(-0.12%)
Sep 29, 2020 53.87 53.89 53.85 53.87 307,468 +0.03(+0.05%)
Sep 28, 2020 53.83 53.85 53.83 53.85 330,391 +0.01(+0.02%)
Sep 25, 2020 53.85 53.86 53.83 53.84 353,333 +0.03(+0.05%)
Sep 24, 2020 53.83 53.83 53.81 53.81 656,427 -0.01(-0.02%)
Sep 23, 2020 53.82 53.82 53.77 53.82 505,503 +0.02(+0.03%)
Sep 22, 2020 53.82 53.84 53.80 53.80 462,546 +0.00(+0.00%)
Sep 21, 2020 53.85 53.85 53.80 53.80 528,114 +0.05(+0.09%)
Sep 18, 2020 53.80 53.81 53.75 53.75 756,068 -0.02(-0.03%)
Sep 17, 2020 53.85 53.85 53.77 53.77 421,651 -0.02(-0.03%)
Sep 16, 2020 53.84 53.84 53.75 53.79 312,947 +0.01(+0.02%)
Sep 15, 2020 53.80 53.81 53.78 53.78 276,450 -0.02(-0.03%)
Sep 14, 2020 53.85 53.86 53.79 53.80 254,138 -0.04(-0.07%)
Sep 11, 2020 53.81 53.84 53.80 53.84 1,576,805 +0.05(+0.09%)
Sep 10, 2020 53.74 53.80 53.71 53.79 832,621 +0.03(+0.05%)
Sep 09, 2020 53.78 53.79 53.73 53.76 361,601 +0.01(+0.02%)
Sep 08, 2020 53.75 53.80 53.75 53.75 319,459 +0.05(+0.09%)
Sep 04, 2020 53.80 53.81 53.67 53.71 493,576 -0.14(-0.26%)
Sep 03, 2020 53.85 53.92 53.84 53.85 385,273 +0.02(+0.03%)
Sep 02, 2020 53.79 53.84 53.78 53.83 358,333 +0.02(+0.03%)
Sep 01, 2020 53.74 53.81 53.69 53.81 561,896 +0.09(+0.16%)
Aug 31, 2020 53.71 53.77 53.70 53.72 752,290 +0.02(+0.03%)
Aug 28, 2020 53.71 53.74 53.67 53.70 293,247 +0.06(+0.12%)
Aug 27, 2020 53.77 53.77 53.62 53.64 526,009 -0.06(-0.12%)
Aug 26, 2020 53.69 53.72 53.64 53.70 283,448 -0.01(-0.02%)
Aug 25, 2020 53.67 53.72 53.63 53.71 329,432 -0.05(-0.09%)
Aug 24, 2020 53.79 53.82 53.75 53.76 245,745 -0.05(-0.09%)
Aug 21, 2020 53.82 53.82 53.76 53.80 496,425 +0.02(+0.03%)
Aug 20, 2020 53.81 53.81 53.77 53.78 342,140 +0.05(+0.10%)
Aug 19, 2020 53.78 53.78 53.71 53.73 358,350 -0.03(-0.05%)
Aug 18, 2020 53.72 53.77 53.71 53.76 300,398 +0.05(+0.09%)
Aug 17, 2020 53.71 53.76 53.69 53.71 444,617 +0.04(+0.07%)
Aug 14, 2020 53.67 53.70 53.66 53.67 265,516 +0.04(+0.07%)
Aug 13, 2020 53.68 53.71 53.60 53.64 942,833 -0.06(-0.12%)
Aug 12, 2020 53.70 53.73 53.66 53.70 1,058,181 -0.06(-0.12%)
Aug 11, 2020 53.78 53.79 53.70 53.77 453,273 -0.11(-0.20%)
Aug 10, 2020 53.96 53.96 53.87 53.88 330,804 -0.03(-0.05%)
Aug 07, 2020 53.98 53.99 53.88 53.90 1,618,976 -0.05(-0.10%)
Aug 06, 2020 53.99 54.03 53.94 53.96 317,049 +0.02(+0.03%)
Aug 05, 2020 53.97 53.97 53.92 53.94 394,039 -0.06(-0.12%)
Aug 04, 2020 53.96 54.03 53.96 54.00 664,793 +0.06(+0.12%)
Aug 03, 2020 53.91 53.94 53.89 53.94 652,694 -0.01(-0.01%)
Jul 31, 2020 53.91 53.96 53.88 53.95 464,597 +0.04(+0.07%)
Jul 30, 2020 53.89 53.92 53.88 53.91 849,749 +0.03(+0.05%)
Jul 29, 2020 53.84 53.88 53.81 53.88 251,305 +0.05(+0.10%)
Jul 28, 2020 53.80 53.83 53.77 53.83 376,120 +0.07(+0.14%)
Jul 27, 2020 53.83 53.83 53.73 53.76 324,247 -0.05(-0.09%)
Jul 24, 2020 53.80 53.82 53.77 53.80 520,773 -0.01(-0.02%)
Jul 23, 2020 53.81 53.81 53.78 53.81 284,396 +0.02(+0.03%)
Jul 22, 2020 53.82 53.82 53.77 53.79 263,211 +0.00(+0.00%)
Jul 21, 2020 53.76 53.79 53.75 53.79 301,821 +0.04(+0.07%)
Jul 20, 2020 53.78 53.78 53.72 53.76 282,062 +0.01(+0.02%)
Jul 17, 2020 53.76 53.76 53.71 53.75 2,159,378 -0.01(-0.02%)
Jul 16, 2020 53.77 53.78 53.74 53.76 409,747 +0.03(+0.05%)
Jul 15, 2020 53.69 53.75 53.68 53.73 651,461 +0.00(+0.00%)
Jul 14, 2020 53.76 53.77 53.71 53.73 509,438 +0.01(+0.02%)
Jul 13, 2020 53.64 53.73 53.64 53.72 365,490 +0.03(+0.05%)
Jul 10, 2020 53.76 53.78 53.68 53.69 201,205 -0.06(-0.12%)
Jul 09, 2020 53.69 53.77 53.68 53.76 327,875 +0.07(+0.14%)
Jul 08, 2020 53.67 53.71 53.64 53.68 439,640 -0.01(-0.02%)
Jul 07, 2020 53.65 53.71 53.63 53.69 831,769 +0.07(+0.14%)
Jul 06, 2020 53.60 53.64 53.58 53.62 1,118,300 -0.06(-0.12%)
Jul 02, 2020 53.58 53.69 53.57 53.68 684,819 +0.05(+0.09%)
Jul 01, 2020 53.65 53.65 53.58 53.64 706,393 -0.03(-0.05%)
Jun 30, 2020 53.75 53.76 53.66 53.67 489,465 -0.06(-0.12%)
Jun 29, 2020 53.67 53.73 53.67 53.73 1,048,202 +0.05(+0.10%)
Jun 26, 2020 53.61 53.69 53.61 53.67 478,754 +0.09(+0.17%)
Jun 25, 2020 53.63 53.63 53.57 53.58 7,058,076 -0.01(-0.02%)
Jun 24, 2020 53.52 53.59 53.51 53.59 15,941,034 +0.05(+0.10%)
Jun 23, 2020 53.50 53.55 53.49 53.54 6,020,903 +0.01(+0.02%)
Jun 22, 2020 53.59 53.59 53.51 53.53 3,994,549 -0.03(-0.05%)
Jun 19, 2020 53.48 53.57 53.48 53.56 404,603 +0.03(+0.05%)
Jun 18, 2020 53.57 53.57 53.53 53.53 6,359,543 +0.03(+0.05%)
Jun 17, 2020 53.48 53.52 53.45 53.50 552,089 +0.03(+0.05%)
Jun 16, 2020 53.41 53.53 53.39 53.47 543,335 -0.05(-0.09%)
Jun 15, 2020 53.57 53.59 53.50 53.52 577,307 -0.02(-0.03%)
Jun 12, 2020 53.54 53.58 53.51 53.54 1,234,510 -0.04(-0.07%)
Jun 11, 2020 53.59 53.63 53.57 53.57 636,548 +0.05(+0.09%)
Jun 10, 2020 53.37 53.53 53.35 53.53 676,021 +0.26(+0.48%)
Jun 09, 2020 53.25 53.31 53.25 53.27 1,100,434 +0.13(+0.24%)
Jun 08, 2020 53.10 53.20 53.10 53.15 1,035,533 +0.03(+0.05%)
Jun 05, 2020 53.11 53.15 53.03 53.12 1,360,470 -0.18(-0.34%)
Jun 04, 2020 53.36 53.36 53.26 53.30 1,904,907 -0.09(-0.17%)
Jun 03, 2020 53.47 53.47 53.36 53.39 683,593 -0.17(-0.32%)
Jun 02, 2020 53.57 53.60 53.54 53.57 548,970 -0.05(-0.10%)
Jun 01, 2020 53.60 53.62 53.55 53.62 641,961 +0.01(+0.01%)
May 29, 2020 53.56 53.62 53.53 53.61 799,093 +0.09(+0.17%)
May 28, 2020 53.50 53.53 53.47 53.52 482,429 +0.01(+0.02%)
May 27, 2020 53.50 53.58 53.49 53.51 386,723 -0.01(-0.02%)
May 26, 2020 53.50 53.52 53.46 53.52 588,153 -0.03(-0.05%)
May 22, 2020 53.52 53.61 53.52 53.55 276,748 +0.02(+0.03%)
May 21, 2020 53.54 53.57 53.51 53.53 258,120 +0.02(+0.03%)
May 20, 2020 53.49 53.56 53.45 53.51 337,879 -0.01(-0.02%)
May 19, 2020 53.40 53.52 53.40 53.52 730,401 +0.10(+0.19%)
May 18, 2020 53.55 53.55 53.39 53.42 432,199 -0.18(-0.34%)
May 15, 2020 53.64 53.66 53.58 53.61 404,757 -0.01(-0.02%)
May 14, 2020 53.61 53.66 53.60 53.61 503,112 +0.04(+0.07%)
May 13, 2020 53.55 53.60 53.52 53.58 746,930 +0.07(+0.14%)
May 12, 2020 53.38 53.52 53.38 53.51 756,230 +0.05(+0.09%)
May 11, 2020 53.50 53.52 53.40 53.46 469,126 -0.06(-0.12%)
May 08, 2020 53.54 53.64 53.49 53.52 683,150 -0.08(-0.15%)
May 07, 2020 53.43 53.61 53.40 53.61 781,598 +0.20(+0.38%)
May 06, 2020 53.34 53.40 53.30 53.40 399,721 -0.05(-0.10%)
May 05, 2020 53.40 53.47 53.40 53.46 1,036,260 -0.03(-0.05%)
May 04, 2020 53.47 53.50 53.43 53.49 437,502 +0.02(+0.03%)
May 01, 2020 53.51 53.51 53.43 53.47 769,257 +0.01(+0.01%)
Apr 30, 2020 53.54 53.57 53.44 53.46 423,923 -0.04(-0.07%)
Apr 29, 2020 53.50 53.54 53.42 53.50 472,204 +0.02(+0.03%)
Apr 28, 2020 53.41 53.48 53.41 53.48 479,451 +0.12(+0.22%)
Apr 27, 2020 53.44 53.44 53.34 53.36 430,782 -0.14(-0.26%)
Apr 24, 2020 53.45 53.50 53.44 53.50 296,927 +0.01(+0.02%)
Apr 23, 2020 53.46 53.50 53.43 53.49 751,417 +0.01(+0.02%)
Apr 22, 2020 53.51 53.53 53.42 53.48 1,241,989 -0.10(-0.19%)
Apr 21, 2020 53.64 53.65 53.54 53.58 401,443 +0.07(+0.14%)
Apr 20, 2020 53.49 53.51 53.44 53.51 703,819 +0.06(+0.12%)
Apr 17, 2020 53.52 53.58 53.40 53.45 1,004,808 -0.09(-0.17%)
Apr 16, 2020 53.56 53.58 53.49 53.54 1,238,134 +0.02(+0.03%)
Apr 15, 2020 53.43 53.54 53.41 53.52 532,730 +0.25(+0.48%)
Apr 14, 2020 53.24 53.30 53.23 53.26 622,124 +0.05(+0.10%)
Apr 13, 2020 53.25 53.26 53.18 53.21 579,444 -0.05(-0.09%)
Apr 09, 2020 53.16 53.30 53.11 53.25 1,302,724 +0.07(+0.14%)
Apr 08, 2020 53.10 53.23 53.10 53.18 552,164 +0.01(+0.02%)
Apr 07, 2020 53.09 53.19 53.00 53.17 739,980 -0.13(-0.24%)
Apr 06, 2020 53.26 53.37 53.25 53.30 1,082,010 -0.14(-0.26%)
Apr 03, 2020 53.43 53.55 53.41 53.44 809,492 +0.03(+0.05%)
Apr 02, 2020 53.65 53.65 53.39 53.41 766,168 -0.05(-0.09%)
Apr 01, 2020 53.48 53.55 53.42 53.45 702,593 +0.04(+0.07%)
Mar 31, 2020 53.29 53.46 53.29 53.42 865,721 +0.09(+0.17%)
Mar 30, 2020 53.32 53.47 53.27 53.33 945,579 +0.08(+0.15%)
Mar 27, 2020 53.15 53.32 53.12 53.25 886,123 +0.23(+0.43%)
Mar 26, 2020 52.95 53.13 52.91 53.02 694,929 +0.16(+0.31%)
Mar 25, 2020 52.80 52.96 52.77 52.86 845,505 -0.02(-0.03%)
Mar 24, 2020 52.96 52.96 52.75 52.87 850,964 -0.29(-0.55%)
Mar 23, 2020 52.84 53.26 52.83 53.16 2,450,767 +0.50(+0.95%)
Mar 20, 2020 52.18 52.74 52.18 52.66 1,449,619 +0.66(+1.28%)
Mar 19, 2020 51.79 52.39 51.74 52.00 2,124,047 +0.08(+0.16%)
Mar 18, 2020 51.94 52.28 51.68 51.92 1,318,877 -0.31(-0.59%)
Mar 17, 2020 52.71 52.90 52.18 52.23 2,333,839 -0.76(-1.44%)
Mar 16, 2020 52.65 52.99 52.21 52.99 5,491,395 +0.75(+1.44%)
Mar 13, 2020 51.99 52.44 51.99 52.24 1,117,749 -0.25(-0.47%)
Mar 12, 2020 52.71 53.09 51.60 52.48 2,755,155 +0.10(+0.19%)
Mar 11, 2020 52.77 53.85 49.63 52.38 1,686,804 -0.22(-0.41%)
Mar 10, 2020 52.89 53.10 52.58 52.60 1,740,793 -0.49(-0.92%)
Mar 09, 2020 53.06 53.56 53.06 53.09 1,403,304 +0.30(+0.57%)
Mar 06, 2020 52.98 53.07 52.72 52.79 1,603,780 +0.25(+0.47%)
Mar 05, 2020 52.52 52.59 52.49 52.55 1,033,053 +0.29(+0.56%)
Mar 04, 2020 52.38 52.48 52.26 52.26 863,735 -0.08(-0.16%)
Mar 03, 2020 51.92 52.56 51.88 52.34 2,650,305 +0.49(+0.95%)
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.