Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dec 2021 Term Corp Ishares Ibonds ETF (NY: IBDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.55 22.55 22.51 22.54 217,548 -0.01(-0.04%)
Apr 27, 2018 22.54 22.55 22.51 22.55 111,923 +0.01(+0.04%)
Apr 26, 2018 22.52 22.55 22.52 22.54 106,677 +0.02(+0.08%)
Apr 25, 2018 22.52 22.52 22.51 22.52 99,823 +0.00(+0.00%)
Apr 24, 2018 22.52 22.52 22.47 22.52 126,964 +0.00(+0.00%)
Apr 23, 2018 22.52 22.52 22.49 22.52 117,444 +0.00(+0.00%)
Apr 20, 2018 22.54 22.54 22.51 22.52 99,723 -0.02(-0.08%)
Apr 19, 2018 22.54 22.54 22.52 22.54 48,296 -0.01(-0.04%)
Apr 18, 2018 22.56 22.56 22.54 22.55 59,451 -0.03(-0.12%)
Apr 17, 2018 22.54 22.58 22.53 22.58 144,676 +0.01(+0.04%)
Apr 16, 2018 22.57 22.58 22.55 22.57 57,251 -0.01(-0.04%)
Apr 13, 2018 22.57 22.58 22.56 22.58 50,596 +0.00(+0.00%)
Apr 12, 2018 22.64 22.64 22.57 22.58 87,279 -0.03(-0.12%)
Apr 11, 2018 22.63 22.64 22.57 22.61 114,588 +0.01(+0.04%)
Apr 10, 2018 22.60 22.65 22.57 22.60 122,030 -0.01(-0.04%)
Apr 09, 2018 22.57 22.64 22.57 22.61 159,828 +0.01(+0.04%)
Apr 06, 2018 22.62 22.62 22.54 22.60 195,630 +0.03(+0.15%)
Apr 05, 2018 22.57 22.60 22.52 22.56 129,173 +0.02(+0.09%)
Apr 04, 2018 22.58 22.58 22.52 22.54 87,664 +0.01(+0.04%)
Apr 03, 2018 22.58 22.62 22.52 22.53 255,010 -0.03(-0.12%)
Apr 02, 2018 22.56 22.62 22.54 22.56 120,398 -0.02(-0.08%)
Mar 29, 2018 22.58 22.58 22.58 0 +0.03(+0.12%)
Mar 28, 2018 22.57 22.57 22.52 22.55 143,184 +0.00(+0.00%)
Mar 27, 2018 22.52 22.56 22.51 22.55 118,070 +0.05(+0.21%)
Mar 26, 2018 22.52 22.52 22.50 22.50 123,012 -0.02(-0.08%)
Mar 23, 2018 22.52 22.53 22.50 22.52 97,893 +0.01(+0.04%)
Mar 22, 2018 22.52 22.53 22.48 22.51 171,457 +0.01(+0.04%)
Mar 21, 2018 22.49 22.51 22.45 22.50 71,991 +0.01(+0.04%)
Mar 20, 2018 22.50 22.50 22.47 22.50 116,073 -0.02(-0.08%)
Mar 19, 2018 22.50 22.51 22.49 22.51 110,489 -0.02(-0.08%)
Mar 16, 2018 22.51 22.53 22.51 22.53 137,986 +0.01(+0.04%)
Mar 15, 2018 22.54 22.54 22.51 22.52 99,936 -0.02(-0.08%)
Mar 14, 2018 22.52 22.55 22.50 22.54 88,693 +0.00(+0.00%)
Mar 13, 2018 22.50 22.55 22.50 22.54 102,822 +0.00(+0.00%)
Mar 12, 2018 22.54 22.54 22.51 22.54 96,793 +0.00(+0.02%)
Mar 09, 2018 22.50 22.54 22.50 22.54 130,916 -0.01(-0.06%)
Mar 08, 2018 22.56 22.56 22.49 22.55 95,855 +0.00(+0.00%)
Mar 07, 2018 22.51 22.55 111,969 +0.00(+0.00%)
Mar 06, 2018 22.50 22.50 22.50 22.55 305,593 +0.00(+0.00%)
Mar 05, 2018 22.52 22.61 22.52 22.55 189,120 +0.01(+0.04%)
Mar 02, 2018 22.60 22.60 22.50 22.54 225,148 -0.04(-0.16%)
Mar 01, 2018 22.58 22.60 22.52 22.58 115,481 +0.03(+0.13%)
Feb 28, 2018 22.55 22.58 22.53 22.55 173,218 +0.00(+0.00%)
Feb 27, 2018 22.56 22.59 22.53 22.55 175,446 -0.04(-0.16%)
Feb 26, 2018 22.59 22.59 22.57 22.59 162,984 +0.02(+0.08%)
Feb 23, 2018 22.56 22.59 22.53 22.57 96,739 +0.01(+0.04%)
Feb 22, 2018 22.56 79,534 +0.02(+0.08%)
Feb 21, 2018 22.58 22.58 22.51 22.54 310,418 -0.01(-0.04%)
Feb 20, 2018 22.60 22.60 22.51 22.55 159,638 -0.02(-0.08%)
Feb 16, 2018 22.57 22.57 22.57 0 +0.01(+0.06%)
Feb 15, 2018 22.55 22.58 22.50 22.55 72,681 +0.00(+0.02%)
Feb 14, 2018 22.56 22.57 22.51 22.55 99,230 -0.05(-0.20%)
Feb 13, 2018 22.64 22.64 22.56 22.59 223,525 -0.01(-0.04%)
Feb 12, 2018 22.65 22.71 22.59 22.60 183,524 -0.05(-0.20%)
Feb 09, 2018 22.60 22.69 22.60 22.65 124,760 -0.01(-0.04%)
Feb 08, 2018 22.67 22.67 22.62 22.66 203,712 +0.00(+0.00%)
Feb 07, 2018 22.69 22.71 22.67 22.66 137,280 +0.00(+0.00%)
Feb 06, 2018 22.70 22.73 22.64 22.66 113,285 -0.03(-0.15%)
Feb 05, 2018 22.61 22.73 22.61 22.69 129,047 +0.03(+0.15%)
Feb 02, 2018 22.65 22.66 22.61 22.66 125,663 +0.02(+0.08%)
Feb 01, 2018 22.70 22.70 22.61 22.64 227,781 -0.03(-0.12%)
Jan 31, 2018 22.71 22.71 22.63 22.67 164,833 -0.02(-0.08%)
Jan 30, 2018 22.70 22.70 22.67 22.69 134,523 -0.01(-0.04%)
Jan 29, 2018 22.69 22.70 22.63 22.70 171,999 +0.02(+0.08%)
Jan 26, 2018 22.70 22.70 22.65 22.68 128,482 -0.06(-0.24%)
Jan 25, 2018 22.71 22.73 22.69 22.73 611,489 +0.02(+0.08%)
Jan 24, 2018 22.72 22.72 22.69 22.71 127,574 +0.00(+0.00%)
Jan 23, 2018 22.71 22.73 22.70 22.71 1,583,744 +0.03(+0.12%)
Jan 22, 2018 22.71 22.71 22.68 22.69 171,137 -0.01(-0.06%)
Jan 19, 2018 22.69 22.72 22.69 22.70 121,647 -0.01(-0.02%)
Jan 18, 2018 22.72 22.73 22.68 22.71 136,695 -0.01(-0.06%)
Jan 17, 2018 22.74 22.75 22.71 22.72 245,747 -0.03(-0.14%)
Jan 16, 2018 22.77 22.77 22.71 22.75 124,588 +0.01(+0.04%)
Jan 12, 2018 22.74 22.74 22.74 0 -0.04(-0.16%)
Jan 11, 2018 22.78 22.81 22.74 22.78 181,409 +0.01(+0.04%)
Jan 10, 2018 22.77 22.77 22.71 22.77 126,475 +0.01(+0.04%)
Jan 09, 2018 22.78 22.81 22.72 22.76 160,498 -0.02(-0.08%)
Jan 08, 2018 22.80 22.80 22.73 22.78 99,864 +0.02(+0.10%)
Jan 05, 2018 22.79 22.81 22.74 22.76 80,131 -0.01(-0.06%)
Jan 04, 2018 22.79 22.79 22.74 22.77 108,568 -0.01(-0.06%)
Jan 03, 2018 22.80 22.82 22.74 22.78 95,072 +0.02(+0.10%)
Jan 02, 2018 22.84 22.84 22.73 22.76 101,180 -0.03(-0.12%)
Dec 29, 2017 22.79 22.79 22.79 0 +0.03(+0.12%)
Dec 28, 2017 22.78 22.82 22.76 22.76 124,966 -0.01(-0.04%)
Dec 27, 2017 22.73 22.80 22.72 22.77 228,579 +0.01(+0.04%)
Dec 26, 2017 22.75 22.77 22.72 22.76 99,109 +0.02(+0.08%)
Dec 22, 2017 22.78 22.78 22.69 22.74 119,566 +0.01(+0.05%)
Dec 21, 2017 22.77 22.77 22.69 22.73 285,151 -0.01(-0.03%)
Dec 20, 2017 22.77 22.77 22.71 22.74 135,175 -0.02(-0.08%)
Dec 19, 2017 22.77 22.82 22.73 22.76 175,822 -0.01(-0.04%)
Dec 18, 2017 22.78 22.81 22.76 22.77 75,434 -0.03(-0.12%)
Dec 15, 2017 22.77 22.81 22.75 22.79 80,328 +0.00(+0.00%)
Dec 14, 2017 22.82 22.82 22.77 22.79 99,019 +0.01(+0.04%)
Dec 13, 2017 22.79 22.85 22.74 22.78 97,723 +0.01(+0.04%)
Dec 12, 2017 22.76 22.79 22.75 22.77 93,826 -0.02(-0.08%)
Dec 11, 2017 22.82 22.82 22.76 22.79 84,759 -0.02(-0.08%)
Dec 08, 2017 22.82 22.83 22.76 22.81 105,957 +0.02(+0.08%)
Dec 07, 2017 22.83 22.83 22.77 22.79 146,437 -0.01(-0.04%)
Dec 06, 2017 22.80 22.84 22.77 22.80 66,485 +0.04(+0.16%)
Dec 05, 2017 22.78 22.79 22.75 22.77 121,087 -0.01(-0.06%)
Dec 04, 2017 22.81 22.81 22.75 22.78 97,621 +0.00(+0.02%)
Dec 01, 2017 22.79 22.81 22.77 22.77 121,120 -0.01(-0.04%)
Nov 30, 2017 22.81 22.81 22.77 22.78 94,362 +0.00(+0.00%)
Nov 29, 2017 22.77 22.83 22.76 22.78 64,048 -0.05(-0.20%)
Nov 28, 2017 22.85 22.85 22.80 22.83 82,872 +0.02(+0.08%)
Nov 27, 2017 22.83 22.83 22.79 22.81 123,726 -0.01(-0.04%)
Nov 24, 2017 22.78 22.84 22.78 22.82 20,902 +0.03(+0.12%)
Nov 22, 2017 22.74 22.82 22.74 22.79 88,462 +0.03(+0.12%)
Nov 21, 2017 22.77 22.78 22.76 22.77 102,084 +0.01(+0.04%)
Nov 20, 2017 22.78 22.81 22.74 22.76 222,093 -0.03(-0.12%)
Nov 17, 2017 22.82 22.82 22.75 22.78 70,958 +0.01(+0.04%)
Nov 16, 2017 22.80 22.80 22.74 22.77 103,299 +0.03(+0.12%)
Nov 15, 2017 22.78 22.79 22.75 22.75 71,980 +0.00(+0.00%)
Nov 14, 2017 22.79 22.79 22.73 22.75 48,667 -0.03(-0.12%)
Nov 13, 2017 22.83 22.83 22.76 22.77 53,867 -0.03(-0.12%)
Nov 10, 2017 22.78 22.82 22.77 22.80 124,008 -0.02(-0.08%)
Nov 09, 2017 22.81 22.85 22.80 22.82 70,231 -0.01(-0.04%)
Nov 08, 2017 22.86 22.86 22.81 22.83 67,137 -0.02(-0.08%)
Nov 07, 2017 22.88 22.89 22.82 22.85 75,384 +0.00(+0.00%)
Nov 06, 2017 22.89 22.89 22.83 22.85 55,122 -0.01(-0.04%)
Nov 03, 2017 22.88 22.88 22.85 22.86 32,191 +0.00(+0.00%)
Nov 02, 2017 22.89 22.89 22.83 22.86 76,161 -0.01(-0.04%)
Nov 01, 2017 22.86 22.89 22.81 22.87 184,250 +0.02(+0.08%)
Oct 31, 2017 22.88 22.90 22.84 22.85 908,883 -0.01(-0.04%)
Oct 30, 2017 22.86 22.84 22.86 58,061 +0.05(+0.20%)
Oct 27, 2017 22.83 22.86 22.81 22.81 49,951 +0.01(+0.04%)
Oct 26, 2017 22.80 22.86 22.80 22.80 310,856 +0.00(+0.00%)
Oct 25, 2017 22.84 22.84 22.80 22.80 43,319 -0.01(-0.04%)
Oct 24, 2017 22.86 22.87 22.81 22.81 116,080 -0.03(-0.12%)
Oct 23, 2017 22.86 22.88 22.82 22.84 112,012 +0.00(+0.00%)
Oct 20, 2017 22.86 22.88 22.82 22.84 76,328 -0.01(-0.04%)
Oct 19, 2017 22.89 22.91 22.85 22.85 74,055 -0.02(-0.08%)
Oct 18, 2017 22.86 22.86 22.85 22.86 96,540 +0.00(+0.00%)
Oct 17, 2017 22.90 22.90 22.86 22.86 149,086 -0.01(-0.05%)
Oct 16, 2017 22.89 22.92 22.87 22.88 60,415 -0.03(-0.15%)
Oct 13, 2017 22.91 22.92 22.87 22.91 68,471 +0.04(+0.16%)
Oct 12, 2017 22.88 22.88 22.88 22.87 84,875 +0.01(+0.04%)
Oct 11, 2017 22.87 22.87 22.86 22.86 58,156 +0.02(+0.08%)
Oct 10, 2017 22.83 22.89 22.83 22.85 62,583 -0.02(-0.08%)
Oct 09, 2017 22.87 22.87 22.83 22.86 83,810 +0.01(+0.04%)
Oct 06, 2017 22.84 22.87 22.80 22.86 62,980 +0.00(+0.02%)
Oct 05, 2017 22.87 22.87 22.83 22.85 87,956 -0.01(-0.06%)
Oct 04, 2017 22.87 22.88 22.85 22.86 97,501 +0.03(+0.12%)
Oct 03, 2017 22.82 22.87 22.82 22.84 73,400 +0.00(+0.00%)
Oct 02, 2017 22.86 22.87 22.82 22.84 44,266 -0.01(-0.03%)
Sep 29, 2017 22.87 22.87 22.82 22.85 57,426 -0.02(-0.07%)
Sep 28, 2017 22.80 22.86 22.80 22.86 61,829 +0.02(+0.11%)
Sep 27, 2017 22.84 22.85 22.81 22.84 57,413 -0.02(-0.07%)
Sep 26, 2017 22.83 22.87 22.82 22.85 74,765 +0.02(+0.07%)
Sep 25, 2017 22.85 22.86 22.83 22.84 52,569 +0.00(+0.00%)
Sep 22, 2017 22.83 22.86 22.79 22.84 81,453 +0.04(+0.16%)
Sep 21, 2017 22.76 22.84 22.76 22.80 62,786 -0.01(-0.04%)
Sep 20, 2017 22.86 22.87 22.78 22.81 82,380 -0.04(-0.16%)
Sep 19, 2017 22.86 22.86 22.81 22.85 84,029 +0.01(+0.04%)
Sep 18, 2017 22.80 22.85 22.79 22.84 58,078 +0.00(+0.00%)
Sep 15, 2017 22.86 22.87 22.78 22.84 49,278 +0.04(+0.16%)
Sep 14, 2017 22.86 22.86 22.78 22.80 57,322 -0.01(-0.04%)
Sep 13, 2017 22.83 22.85 22.80 22.81 44,914 -0.01(-0.04%)
Sep 12, 2017 22.89 22.89 22.82 22.82 157,147 -0.09(-0.40%)
Sep 11, 2017 22.92 22.94 22.89 22.91 46,280 -0.01(-0.04%)
Sep 08, 2017 22.95 22.95 22.90 22.92 59,144 -0.02(-0.08%)
Sep 07, 2017 22.94 22.96 22.91 22.94 39,066 +0.03(+0.13%)
Sep 06, 2017 22.94 22.97 22.89 22.91 79,187 -0.01(-0.05%)
Sep 05, 2017 22.95 22.95 22.89 22.92 121,072 +0.05(+0.20%)
Sep 01, 2017 22.85 22.90 22.85 22.87 104,771 -0.01(-0.03%)
Aug 31, 2017 22.89 22.91 22.82 22.88 97,677 +0.02(+0.08%)
Aug 30, 2017 22.88 22.89 22.85 22.86 68,035 -0.04(-0.16%)
Aug 29, 2017 22.90 22.90 22.84 22.90 42,708 +0.05(+0.20%)
Aug 28, 2017 22.85 22.87 22.83 22.85 48,713 +0.00(+0.00%)
Aug 25, 2017 22.84 22.86 22.83 22.85 73,343 +0.03(+0.12%)
Aug 24, 2017 22.85 22.85 22.82 22.83 94,114 -0.03(-0.14%)
Aug 23, 2017 22.85 22.87 22.83 22.86 70,264 +0.05(+0.22%)
Aug 22, 2017 22.82 22.84 22.81 22.81 86,680 -0.04(-0.16%)
Aug 21, 2017 22.84 22.85 22.81 22.84 72,124 +0.00(+0.00%)
Aug 18, 2017 22.85 22.87 22.79 22.84 92,388 +0.02(+0.08%)
Aug 17, 2017 22.82 22.85 22.78 22.83 186,916 +0.04(+0.16%)
Aug 16, 2017 22.71 22.82 22.71 22.79 97,659 +0.01(+0.04%)
Aug 15, 2017 22.79 22.79 22.75 22.78 73,588 -0.03(-0.12%)
Aug 14, 2017 22.83 22.83 22.78 22.81 140,245 -0.02(-0.08%)
Aug 11, 2017 22.76 22.84 22.76 22.83 37,023 +0.05(+0.24%)
Aug 10, 2017 22.80 22.82 22.73 22.77 66,600 -0.03(-0.12%)
Aug 09, 2017 22.83 22.83 22.76 22.80 69,430 +0.03(+0.12%)
Aug 08, 2017 22.79 22.83 22.76 22.77 56,709 -0.04(-0.16%)
Aug 07, 2017 22.82 22.82 22.78 22.81 151,120 +0.02(+0.08%)
Aug 04, 2017 22.82 22.83 22.76 22.79 76,222 -0.05(-0.20%)
Aug 03, 2017 22.77 22.84 22.76 22.84 99,634 +0.04(+0.16%)
Aug 02, 2017 22.82 22.82 22.77 22.80 111,714 -0.02(-0.08%)
Aug 01, 2017 22.80 22.83 22.76 22.82 53,849 +0.02(+0.09%)
Jul 31, 2017 22.80 22.82 22.77 22.80 39,548 +0.02(+0.08%)
Jul 28, 2017 22.80 22.81 22.74 22.78 52,821 +0.02(+0.08%)
Jul 27, 2017 22.73 22.81 22.72 22.76 74,288 -0.01(-0.04%)
Jul 26, 2017 22.69 22.78 22.69 22.77 81,144 +0.05(+0.20%)
Jul 25, 2017 22.78 22.78 22.71 22.72 71,200 -0.06(-0.28%)
Jul 24, 2017 22.80 22.81 22.74 22.79 41,135 -0.01(-0.06%)
Jul 21, 2017 22.80 22.82 22.76 22.80 88,562 +0.04(+0.18%)
Jul 20, 2017 22.79 22.81 22.74 22.76 89,075 +0.01(+0.04%)
Jul 19, 2017 22.77 22.80 22.72 22.75 41,382 -0.00(-0.02%)
Jul 18, 2017 22.75 22.78 22.72 22.76 221,359 +0.04(+0.18%)
Jul 17, 2017 22.71 22.75 22.71 22.72 119,325 -0.02(-0.08%)
Jul 14, 2017 22.76 22.76 22.71 22.73 50,904 +0.04(+0.16%)
Jul 13, 2017 22.71 22.72 22.65 22.70 77,307 +0.00(+0.00%)
Jul 12, 2017 22.69 22.72 22.64 22.70 56,859 +0.06(+0.25%)
Jul 11, 2017 22.64 22.66 22.60 22.64 76,696 -0.01(-0.05%)
Jul 10, 2017 22.66 22.66 22.59 22.65 47,651 +0.04(+0.16%)
Jul 07, 2017 22.65 22.68 22.56 22.62 72,393 +0.01(+0.04%)
Jul 06, 2017 22.65 22.67 22.57 22.61 69,533 -0.03(-0.12%)
Jul 05, 2017 22.67 22.68 22.62 22.63 55,139 +0.02(+0.08%)
Jul 03, 2017 22.66 22.68 22.59 22.62 25,425 -0.03(-0.15%)
Jun 30, 2017 22.70 22.73 22.63 22.65 114,795 -0.02(-0.08%)
Jun 29, 2017 22.67 22.68 22.63 22.67 77,802 -0.02(-0.08%)
Jun 28, 2017 22.70 22.71 22.66 22.69 155,796 +0.02(+0.08%)
Jun 27, 2017 22.70 22.72 22.64 22.67 67,535 -0.05(-0.20%)
Jun 26, 2017 22.76 22.76 22.68 22.71 58,824 +0.00(+0.00%)
Jun 23, 2017 22.72 22.72 22.69 22.71 150,356 +0.01(+0.04%)
Jun 22, 2017 22.67 22.73 22.67 22.70 126,502 +0.01(+0.04%)
Jun 21, 2017 22.74 22.74 22.67 22.70 66,029 +0.00(+0.00%)
Jun 20, 2017 22.66 22.74 22.66 22.70 133,103 +0.03(+0.12%)
Jun 19, 2017 22.64 22.70 22.64 22.67 101,499 -0.05(-0.24%)
Jun 16, 2017 22.66 22.75 22.66 22.72 102,372 +0.06(+0.28%)
Jun 15, 2017 22.66 22.71 22.66 22.66 120,559 -0.05(-0.20%)
Jun 14, 2017 22.76 22.81 22.70 22.70 69,540 +0.05(+0.24%)
Jun 13, 2017 22.68 22.69 22.64 22.65 69,813 -0.03(-0.12%)
Jun 12, 2017 22.70 22.70 22.65 22.68 51,288 +0.01(+0.04%)
Jun 09, 2017 22.70 22.70 22.65 22.67 72,843 -0.04(-0.16%)
Jun 08, 2017 22.70 22.73 22.65 22.70 63,840 -0.01(-0.04%)
Jun 07, 2017 22.73 22.74 22.66 22.71 55,923 +0.01(+0.03%)
Jun 06, 2017 22.67 22.75 22.67 22.71 65,588 +0.00(+0.01%)
Jun 05, 2017 22.70 22.76 22.66 22.70 42,483 -0.02(-0.11%)
Jun 02, 2017 22.71 22.75 22.69 22.73 61,822 +0.05(+0.23%)
Jun 01, 2017 22.70 22.70 22.66 22.68 77,004 -0.02(-0.07%)
May 31, 2017 22.68 22.69 22.60 22.69 44,121 +0.02(+0.08%)
May 30, 2017 22.68 22.68 22.60 22.68 77,478 +0.04(+0.16%)
May 26, 2017 22.69 22.69 22.61 22.64 168,571 +0.01(+0.04%)
May 25, 2017 22.71 22.71 22.60 22.63 204,551 +0.00(+0.00%)
May 24, 2017 22.61 22.64 22.57 22.63 56,134 +0.02(+0.08%)
May 23, 2017 22.64 22.64 22.57 22.61 130,793 -0.02(-0.08%)
May 22, 2017 22.56 22.66 22.55 22.63 75,444 +0.01(+0.04%)
May 19, 2017 22.71 22.71 22.57 22.62 58,900 -0.01(-0.04%)
May 18, 2017 22.63 22.68 22.60 22.63 70,512 -0.01(-0.07%)
May 17, 2017 22.61 22.67 22.60 22.65 187,711 +0.09(+0.39%)
May 16, 2017 22.66 22.66 22.56 22.56 71,328 -0.05(-0.24%)
May 15, 2017 22.65 22.65 22.50 22.61 62,633 +0.05(+0.24%)
May 12, 2017 22.54 22.56 22.46 22.56 69,882 +0.06(+0.28%)
May 11, 2017 22.47 22.50 22.45 22.50 74,384 +0.04(+0.16%)
May 10, 2017 22.51 22.51 22.43 22.46 108,561 -0.02(-0.08%)
May 09, 2017 22.50 22.50 22.44 22.48 113,886 +0.00(+0.00%)
May 08, 2017 22.50 22.50 22.46 22.48 88,440 -0.03(-0.12%)
May 05, 2017 22.50 22.51 22.48 22.50 23,987 +0.01(+0.04%)
May 04, 2017 22.49 22.50 22.45 22.50 109,708 -0.02(-0.08%)
May 03, 2017 22.54 22.58 22.48 22.51 67,882 -0.03(-0.12%)
May 02, 2017 22.48 22.55 22.48 22.54 233,414 +0.03(+0.12%)
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.