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 (%)
Jan 29, 2021 53.30 53.37 53.30 53.35 2,420,252 -0.03(-0.05%)
Jan 28, 2021 53.39 53.41 53.33 53.38 912,275 -0.06(-0.12%)
Jan 27, 2021 53.44 53.48 53.43 53.45 443,080 +0.04(+0.07%)
Jan 26, 2021 53.40 53.42 53.39 53.41 352,945 -0.01(-0.02%)
Jan 25, 2021 53.34 53.42 53.34 53.42 413,937 +0.10(+0.19%)
Jan 22, 2021 53.30 53.32 53.28 53.32 419,293 +0.04(+0.07%)
Jan 21, 2021 53.25 53.29 53.24 53.28 491,592 -0.02(-0.03%)
Jan 20, 2021 53.26 53.30 53.25 53.30 585,124 +0.00(+0.00%)
Jan 19, 2021 53.22 53.30 53.21 53.30 396,731 +0.03(+0.05%)
Jan 15, 2021 53.22 53.28 53.19 53.27 623,669 +0.08(+0.16%)
Jan 14, 2021 53.23 53.26 53.16 53.19 567,428 -0.04(-0.07%)
Jan 13, 2021 53.16 53.25 53.16 53.22 444,829 +0.08(+0.16%)
Jan 12, 2021 53.07 53.15 53.03 53.14 894,482 -0.01(-0.02%)
Jan 11, 2021 53.17 53.17 53.13 53.15 688,346 -0.05(-0.09%)
Jan 08, 2021 53.21 53.23 53.16 53.20 630,189 -0.07(-0.14%)
Jan 07, 2021 53.28 53.29 53.25 53.27 700,599 -0.10(-0.19%)
Jan 06, 2021 53.41 53.41 53.31 53.37 545,284 -0.17(-0.33%)
Jan 05, 2021 53.57 53.58 53.51 53.55 442,705 -0.06(-0.12%)
Jan 04, 2021 53.53 53.61 53.52 53.61 537,429 +0.03(+0.05%)
Dec 31, 2020 53.58 53.58 53.58 807,979 +0.02(+0.03%)
Dec 30, 2020 53.53 53.56 53.53 53.56 807,979 +0.02(+0.03%)
Dec 29, 2020 53.50 53.55 53.50 53.55 352,407 +0.00(+0.00%)
Dec 28, 2020 53.49 53.55 53.48 53.55 332,115 +0.01(+0.02%)
Dec 24, 2020 53.53 53.54 53.52 53.54 217,523 +0.03(+0.05%)
Dec 23, 2020 53.50 53.51 53.45 53.51 670,454 -0.05(-0.09%)
Dec 22, 2020 53.54 53.56 53.51 53.56 766,780 +0.05(+0.09%)
Dec 21, 2020 53.52 53.53 53.48 53.51 559,182 +0.02(+0.03%)
Dec 18, 2020 53.52 53.53 53.47 53.49 400,278 -0.02(-0.03%)
Dec 17, 2020 53.57 53.57 53.47 53.51 701,118 -0.02(-0.04%)
Dec 16, 2020 53.47 53.54 53.47 53.53 597,023 -0.02(-0.03%)
Dec 15, 2020 53.53 53.55 53.50 53.55 835,395 -0.02(-0.03%)
Dec 14, 2020 53.51 53.59 53.49 53.57 2,052,201 -0.01(-0.02%)
Dec 11, 2020 53.55 53.60 53.55 53.58 879,932 +0.07(+0.14%)
Dec 10, 2020 53.45 53.50 53.43 53.50 614,649 +0.06(+0.12%)
Dec 09, 2020 53.41 53.46 53.39 53.44 1,202,676 -0.04(-0.07%)
Dec 08, 2020 53.48 53.53 53.47 53.48 793,498 +0.02(+0.03%)
Dec 07, 2020 53.42 53.47 53.42 53.46 1,106,086 +0.09(+0.17%)
Dec 04, 2020 53.37 53.37 53.33 53.37 986,825 -0.10(-0.19%)
Dec 03, 2020 53.43 53.48 53.41 53.47 2,195,666 +0.08(+0.16%)
Dec 02, 2020 53.39 53.39 53.33 53.38 867,407 -0.04(-0.07%)
Dec 01, 2020 53.47 53.48 53.37 53.42 2,083,277 -0.15(-0.28%)
Nov 30, 2020 53.57 53.59 53.54 53.57 790,929 +0.01(+0.02%)
Nov 27, 2020 53.53 53.56 53.51 53.56 223,759 +0.07(+0.14%)
Nov 25, 2020 53.49 53.53 53.48 53.49 455,246 +0.01(+0.02%)
Nov 24, 2020 53.49 53.49 53.44 53.48 510,483 -0.03(-0.05%)
Nov 23, 2020 53.52 53.52 53.49 53.50 686,120 -0.05(-0.09%)
Nov 20, 2020 53.50 53.55 53.50 53.55 590,743 +0.05(+0.09%)
Nov 19, 2020 53.49 53.52 53.49 53.50 1,063,542 +0.03(+0.05%)
Nov 18, 2020 53.49 53.50 53.43 53.48 1,245,635 -0.02(-0.03%)
Nov 17, 2020 53.46 53.50 53.46 53.49 1,381,173 +0.07(+0.14%)
Nov 16, 2020 53.42 53.44 53.40 53.42 1,186,164 -0.01(-0.02%)
Nov 13, 2020 53.44 53.46 53.42 53.43 943,578 -0.02(-0.03%)
Nov 12, 2020 53.38 53.47 53.38 53.45 1,555,741 +0.14(+0.26%)
Nov 11, 2020 53.26 53.32 53.25 53.31 605,544 +0.04(+0.07%)
Nov 10, 2020 53.26 53.32 53.25 53.27 977,889 -0.08(-0.15%)
Nov 09, 2020 53.34 53.36 53.25 53.36 1,156,981 -0.21(-0.39%)
Nov 06, 2020 53.56 53.58 53.52 53.57 2,131,485 -0.09(-0.17%)
Nov 05, 2020 53.68 53.68 53.61 53.66 612,549 -0.01(-0.02%)
Nov 04, 2020 53.62 53.69 53.62 53.67 728,859 +0.23(+0.43%)
Nov 03, 2020 53.44 53.46 53.41 53.44 294,402 -0.05(-0.09%)
Nov 02, 2020 53.52 53.54 53.48 53.49 1,120,942 +0.02(+0.03%)
Oct 30, 2020 53.52 53.53 53.45 53.47 1,651,929 -0.07(-0.14%)
Oct 29, 2020 53.63 53.63 53.51 53.54 767,950 -0.08(-0.15%)
Oct 28, 2020 53.67 53.68 53.62 53.62 1,636,314 +0.00(+0.00%)
Oct 27, 2020 53.61 53.64 53.60 53.62 213,951 +0.05(+0.09%)
Oct 26, 2020 53.54 53.60 53.54 53.58 262,998 +0.07(+0.14%)
Oct 23, 2020 53.45 53.53 53.45 53.50 427,172 +0.03(+0.05%)
Oct 22, 2020 53.53 53.54 53.47 53.48 403,722 -0.09(-0.17%)
Oct 21, 2020 53.55 53.58 53.53 53.57 229,630 -0.04(-0.07%)
Oct 20, 2020 53.60 53.63 53.58 53.61 269,131 -0.04(-0.07%)
Oct 19, 2020 53.63 53.66 53.60 53.64 345,921 -0.05(-0.09%)
Oct 16, 2020 53.69 53.73 53.67 53.69 421,834 -0.01(-0.02%)
Oct 15, 2020 53.76 53.76 53.69 53.70 323,645 -0.04(-0.07%)
Oct 14, 2020 53.74 53.75 53.71 53.73 159,450 +0.01(+0.02%)
Oct 13, 2020 53.69 53.73 53.69 53.72 315,566 +0.07(+0.14%)
Oct 12, 2020 53.62 53.65 53.61 53.65 176,282 +0.03(+0.05%)
Oct 09, 2020 53.62 53.66 53.58 53.62 436,868 -0.03(-0.05%)
Oct 08, 2020 53.62 53.65 53.61 53.65 343,809 +0.06(+0.10%)
Oct 07, 2020 53.62 53.63 53.56 53.60 415,932 -0.07(-0.14%)
Oct 06, 2020 53.61 53.72 53.60 53.67 1,148,223 +0.05(+0.09%)
Oct 05, 2020 53.71 53.72 53.61 53.62 519,187 -0.16(-0.29%)
Oct 02, 2020 53.84 53.84 53.76 53.78 2,081,826 -0.05(-0.09%)
Oct 01, 2020 53.76 53.84 53.72 53.83 427,410 +0.02(+0.03%)
Sep 30, 2020 53.86 53.86 53.77 53.81 412,033 -0.06(-0.12%)
Sep 29, 2020 53.87 53.89 53.86 53.87 307,460 +0.03(+0.05%)
Sep 28, 2020 53.83 53.86 53.83 53.85 330,383 +0.01(+0.02%)
Sep 25, 2020 53.86 53.86 53.83 53.84 353,324 +0.03(+0.05%)
Sep 24, 2020 53.83 53.83 53.81 53.81 656,410 -0.01(-0.02%)
Sep 23, 2020 53.82 53.82 53.77 53.82 505,490 +0.02(+0.03%)
Sep 22, 2020 53.82 53.84 53.80 53.80 462,534 +0.00(+0.00%)
Sep 21, 2020 53.85 53.86 53.80 53.80 528,101 +0.05(+0.09%)
Sep 18, 2020 53.80 53.81 53.75 53.75 756,048 -0.02(-0.03%)
Sep 17, 2020 53.86 53.86 53.77 53.77 421,640 -0.02(-0.03%)
Sep 16, 2020 53.84 53.84 53.75 53.79 312,939 +0.01(+0.02%)
Sep 15, 2020 53.80 53.81 53.78 53.78 276,443 -0.02(-0.03%)
Sep 14, 2020 53.85 53.86 53.79 53.80 254,131 -0.04(-0.07%)
Sep 11, 2020 53.81 53.84 53.80 53.84 1,576,764 +0.05(+0.09%)
Sep 10, 2020 53.74 53.80 53.71 53.79 832,600 +0.03(+0.05%)
Sep 09, 2020 53.78 53.79 53.73 53.76 361,592 +0.01(+0.02%)
Sep 08, 2020 53.75 53.81 53.75 53.75 319,451 +0.05(+0.09%)
Sep 04, 2020 53.80 53.81 53.67 53.71 493,563 -0.14(-0.26%)
Sep 03, 2020 53.85 53.92 53.84 53.85 385,263 +0.02(+0.03%)
Sep 02, 2020 53.79 53.85 53.78 53.83 358,324 +0.02(+0.03%)
Sep 01, 2020 53.74 53.81 53.69 53.81 561,881 +0.09(+0.16%)
Aug 31, 2020 53.71 53.77 53.70 53.72 752,271 +0.02(+0.03%)
Aug 28, 2020 53.71 53.74 53.68 53.70 293,240 +0.06(+0.12%)
Aug 27, 2020 53.77 53.77 53.62 53.64 525,996 -0.06(-0.12%)
Aug 26, 2020 53.69 53.72 53.64 53.70 283,440 -0.01(-0.02%)
Aug 25, 2020 53.68 53.72 53.63 53.71 329,423 -0.05(-0.09%)
Aug 24, 2020 53.80 53.82 53.75 53.76 245,738 -0.05(-0.09%)
Aug 21, 2020 53.82 53.82 53.76 53.80 496,412 +0.02(+0.03%)
Aug 20, 2020 53.81 53.81 53.77 53.79 342,131 +0.05(+0.10%)
Aug 19, 2020 53.78 53.78 53.71 53.73 358,341 -0.03(-0.05%)
Aug 18, 2020 53.72 53.77 53.71 53.76 300,391 +0.05(+0.09%)
Aug 17, 2020 53.71 53.76 53.70 53.71 444,606 +0.04(+0.07%)
Aug 14, 2020 53.68 53.70 53.66 53.68 265,510 +0.04(+0.07%)
Aug 13, 2020 53.69 53.71 53.60 53.64 942,808 -0.06(-0.12%)
Aug 12, 2020 53.70 53.73 53.66 53.70 1,058,153 -0.06(-0.12%)
Aug 11, 2020 53.78 53.79 53.70 53.77 453,261 -0.11(-0.20%)
Aug 10, 2020 53.96 53.96 53.87 53.88 330,795 -0.03(-0.05%)
Aug 07, 2020 53.98 54.00 53.88 53.91 1,618,934 -0.05(-0.10%)
Aug 06, 2020 53.99 54.03 53.95 53.96 317,041 +0.02(+0.03%)
Aug 05, 2020 53.97 53.97 53.92 53.94 394,029 -0.06(-0.12%)
Aug 04, 2020 53.96 54.03 53.96 54.01 664,776 +0.06(+0.12%)
Aug 03, 2020 53.91 53.94 53.90 53.94 652,677 -0.01(-0.01%)
Jul 31, 2020 53.91 53.96 53.88 53.95 464,585 +0.04(+0.07%)
Jul 30, 2020 53.89 53.93 53.88 53.91 849,727 +0.03(+0.05%)
Jul 29, 2020 53.84 53.88 53.81 53.88 251,299 +0.05(+0.10%)
Jul 28, 2020 53.80 53.83 53.78 53.83 376,110 +0.07(+0.14%)
Jul 27, 2020 53.83 53.83 53.73 53.76 324,239 -0.05(-0.09%)
Jul 24, 2020 53.80 53.82 53.78 53.80 520,759 -0.01(-0.02%)
Jul 23, 2020 53.81 53.82 53.78 53.81 284,389 +0.02(+0.03%)
Jul 22, 2020 53.82 53.82 53.78 53.79 263,204 +0.00(+0.00%)
Jul 21, 2020 53.76 53.79 53.75 53.79 301,813 +0.04(+0.07%)
Jul 20, 2020 53.78 53.78 53.72 53.76 282,055 +0.01(+0.02%)
Jul 17, 2020 53.77 53.77 53.71 53.75 2,159,321 -0.01(-0.02%)
Jul 16, 2020 53.78 53.78 53.74 53.76 409,736 +0.03(+0.05%)
Jul 15, 2020 53.69 53.75 53.68 53.73 651,444 +0.00(+0.00%)
Jul 14, 2020 53.77 53.78 53.71 53.73 509,425 +0.01(+0.02%)
Jul 13, 2020 53.64 53.73 53.64 53.72 365,481 +0.03(+0.05%)
Jul 10, 2020 53.77 53.78 53.68 53.69 201,200 -0.06(-0.12%)
Jul 09, 2020 53.69 53.78 53.68 53.76 327,866 +0.07(+0.14%)
Jul 08, 2020 53.67 53.71 53.64 53.68 439,629 -0.01(-0.02%)
Jul 07, 2020 53.66 53.72 53.63 53.69 831,747 +0.07(+0.14%)
Jul 06, 2020 53.60 53.64 53.58 53.62 1,118,271 -0.06(-0.12%)
Jul 02, 2020 53.58 53.69 53.57 53.68 684,801 +0.05(+0.09%)
Jul 01, 2020 53.65 53.65 53.58 53.64 706,375 -0.03(-0.05%)
Jun 30, 2020 53.75 53.76 53.66 53.67 489,453 -0.06(-0.12%)
Jun 29, 2020 53.68 53.73 53.67 53.73 1,048,175 +0.05(+0.10%)
Jun 26, 2020 53.61 53.69 53.61 53.68 478,742 +0.09(+0.17%)
Jun 25, 2020 53.63 53.63 53.58 53.59 7,057,893 -0.01(-0.02%)
Jun 24, 2020 53.52 53.59 53.51 53.59 15,940,621 +0.05(+0.10%)
Jun 23, 2020 53.50 53.55 53.49 53.54 6,020,747 +0.01(+0.02%)
Jun 22, 2020 53.59 53.59 53.51 53.53 3,994,445 -0.03(-0.05%)
Jun 19, 2020 53.48 53.58 53.48 53.56 404,592 +0.03(+0.05%)
Jun 18, 2020 53.57 53.57 53.53 53.53 6,359,378 +0.03(+0.05%)
Jun 17, 2020 53.48 53.52 53.45 53.50 552,075 +0.03(+0.05%)
Jun 16, 2020 53.41 53.53 53.39 53.48 543,321 -0.05(-0.09%)
Jun 15, 2020 53.57 53.59 53.50 53.52 577,292 -0.02(-0.03%)
Jun 12, 2020 53.54 53.59 53.51 53.54 1,234,478 -0.04(-0.07%)
Jun 11, 2020 53.59 53.63 53.57 53.58 636,531 +0.05(+0.09%)
Jun 10, 2020 53.38 53.53 53.35 53.53 676,004 +0.26(+0.48%)
Jun 09, 2020 53.26 53.31 53.25 53.27 1,100,405 +0.13(+0.24%)
Jun 08, 2020 53.10 53.20 53.10 53.15 1,035,506 +0.03(+0.05%)
Jun 05, 2020 53.11 53.16 53.03 53.12 1,360,435 -0.18(-0.34%)
Jun 04, 2020 53.36 53.36 53.26 53.30 1,904,857 -0.09(-0.17%)
Jun 03, 2020 53.48 53.48 53.36 53.39 683,575 -0.17(-0.32%)
Jun 02, 2020 53.57 53.60 53.54 53.57 548,955 -0.05(-0.10%)
Jun 01, 2020 53.60 53.62 53.55 53.62 641,944 +0.01(+0.01%)
May 29, 2020 53.56 53.63 53.53 53.62 799,072 +0.09(+0.17%)
May 28, 2020 53.50 53.53 53.47 53.52 482,417 +0.01(+0.02%)
May 27, 2020 53.50 53.58 53.49 53.52 386,713 -0.01(-0.02%)
May 26, 2020 53.50 53.52 53.46 53.52 588,138 -0.03(-0.05%)
May 22, 2020 53.52 53.61 53.52 53.55 276,741 +0.02(+0.03%)
May 21, 2020 53.54 53.57 53.51 53.53 258,114 +0.02(+0.03%)
May 20, 2020 53.49 53.56 53.45 53.52 337,871 -0.01(-0.02%)
May 19, 2020 53.41 53.52 53.41 53.52 730,382 +0.10(+0.19%)
May 18, 2020 53.55 53.55 53.39 53.42 432,188 -0.18(-0.34%)
May 15, 2020 53.64 53.66 53.58 53.61 404,746 -0.01(-0.02%)
May 14, 2020 53.62 53.66 53.60 53.62 503,099 +0.04(+0.07%)
May 13, 2020 53.55 53.60 53.52 53.58 746,910 +0.07(+0.14%)
May 12, 2020 53.38 53.52 53.38 53.51 756,211 +0.05(+0.09%)
May 11, 2020 53.50 53.52 53.40 53.46 469,114 -0.06(-0.12%)
May 08, 2020 53.54 53.64 53.49 53.52 683,133 -0.08(-0.15%)
May 07, 2020 53.43 53.62 53.41 53.61 781,578 +0.20(+0.38%)
May 06, 2020 53.34 53.41 53.30 53.41 399,710 -0.05(-0.10%)
May 05, 2020 53.41 53.47 53.40 53.46 1,036,233 -0.03(-0.05%)
May 04, 2020 53.47 53.50 53.43 53.49 437,491 +0.02(+0.03%)
May 01, 2020 53.51 53.52 53.43 53.47 769,237 +0.01(+0.01%)
Apr 30, 2020 53.54 53.57 53.44 53.46 423,912 -0.04(-0.07%)
Apr 29, 2020 53.50 53.54 53.42 53.50 472,192 +0.02(+0.03%)
Apr 28, 2020 53.41 53.48 53.41 53.48 479,439 +0.12(+0.22%)
Apr 27, 2020 53.44 53.44 53.34 53.36 430,771 -0.14(-0.26%)
Apr 24, 2020 53.45 53.50 53.44 53.50 296,919 +0.01(+0.02%)
Apr 23, 2020 53.46 53.50 53.43 53.49 751,398 +0.01(+0.02%)
Apr 22, 2020 53.51 53.53 53.42 53.48 1,241,957 -0.10(-0.19%)
Apr 21, 2020 53.64 53.65 53.54 53.58 401,432 +0.07(+0.14%)
Apr 20, 2020 53.49 53.51 53.44 53.51 703,801 +0.06(+0.12%)
Apr 17, 2020 53.52 53.58 53.40 53.45 1,004,782 -0.09(-0.17%)
Apr 16, 2020 53.56 53.58 53.49 53.54 1,238,102 +0.02(+0.03%)
Apr 15, 2020 53.43 53.54 53.41 53.52 532,716 +0.25(+0.48%)
Apr 14, 2020 53.24 53.30 53.23 53.26 622,108 +0.05(+0.10%)
Apr 13, 2020 53.26 53.26 53.18 53.21 579,429 -0.05(-0.09%)
Apr 09, 2020 53.16 53.30 53.11 53.26 1,302,690 +0.07(+0.14%)
Apr 08, 2020 53.10 53.23 53.10 53.18 552,150 +0.01(+0.02%)
Apr 07, 2020 53.09 53.19 53.00 53.17 739,960 -0.13(-0.24%)
Apr 06, 2020 53.26 53.37 53.26 53.30 1,081,982 -0.14(-0.26%)
Apr 03, 2020 53.43 53.55 53.41 53.44 809,471 +0.03(+0.05%)
Apr 02, 2020 53.66 53.66 53.39 53.41 766,148 -0.05(-0.09%)
Apr 01, 2020 53.48 53.56 53.42 53.46 702,575 +0.04(+0.07%)
Mar 31, 2020 53.29 53.47 53.29 53.42 865,698 +0.09(+0.17%)
Mar 30, 2020 53.32 53.47 53.27 53.33 945,554 +0.08(+0.15%)
Mar 27, 2020 53.15 53.32 53.12 53.25 886,100 +0.23(+0.43%)
Mar 26, 2020 52.95 53.13 52.91 53.02 694,911 +0.16(+0.31%)
Mar 25, 2020 52.80 52.97 52.77 52.86 845,483 -0.02(-0.03%)
Mar 24, 2020 52.97 52.97 52.75 52.87 850,942 -0.29(-0.55%)
Mar 23, 2020 52.84 53.26 52.83 53.17 2,450,703 +0.50(+0.95%)
Mar 20, 2020 52.18 52.74 52.18 52.67 1,449,582 +0.66(+1.28%)
Mar 19, 2020 51.79 52.40 51.74 52.00 2,123,992 +0.08(+0.16%)
Mar 18, 2020 51.94 52.28 51.68 51.92 1,318,843 -0.31(-0.59%)
Mar 17, 2020 52.71 52.90 52.18 52.23 2,333,778 -0.76(-1.44%)
Mar 16, 2020 52.65 52.99 52.21 52.99 5,491,252 +0.75(+1.44%)
Mar 13, 2020 51.99 52.44 51.99 52.24 1,117,720 -0.25(-0.47%)
Mar 12, 2020 52.71 53.09 51.60 52.48 2,755,084 +0.10(+0.19%)
Mar 11, 2020 52.77 53.85 49.63 52.38 1,686,760 -0.22(-0.41%)
Mar 10, 2020 52.89 53.10 52.59 52.60 1,740,748 -0.49(-0.92%)
Mar 09, 2020 53.06 53.57 53.06 53.09 1,403,267 +0.30(+0.57%)
Mar 06, 2020 52.98 53.07 52.72 52.79 1,603,739 +0.25(+0.47%)
Mar 05, 2020 52.52 52.59 52.49 52.55 1,033,026 +0.29(+0.56%)
Mar 04, 2020 52.38 52.48 52.26 52.26 863,712 -0.08(-0.16%)
Mar 03, 2020 51.92 52.57 51.89 52.34 2,650,236 +0.49(+0.95%)
Mar 02, 2020 52.03 52.17 51.83 51.85 1,039,441 -0.06(-0.12%)
Feb 28, 2020 51.78 51.95 51.73 51.91 1,164,756 +0.44(+0.85%)
Feb 27, 2020 51.51 51.59 51.36 51.48 1,121,095 +0.18(+0.35%)
Feb 26, 2020 51.22 51.40 51.20 51.30 1,040,268 -0.01(-0.02%)
Feb 25, 2020 51.18 51.37 51.18 51.30 556,072 +0.11(+0.21%)
Feb 24, 2020 51.19 51.21 51.14 51.20 453,468 +0.28(+0.55%)
Feb 21, 2020 50.83 50.99 50.83 50.91 376,350 +0.15(+0.29%)
Feb 20, 2020 50.71 50.81 50.71 50.77 452,121 +0.09(+0.18%)
Feb 19, 2020 50.65 50.69 50.64 50.68 307,264 -0.02(-0.04%)
Feb 18, 2020 50.69 50.74 50.66 50.70 308,407 +0.08(+0.16%)
Feb 14, 2020 50.61 50.66 50.61 50.61 383,623 +0.05(+0.09%)
Feb 13, 2020 50.55 50.61 50.55 50.57 263,794 +0.03(+0.05%)
Feb 12, 2020 50.55 50.56 50.51 50.54 349,161 -0.08(-0.16%)
Feb 11, 2020 50.65 50.66 50.60 50.62 811,864 -0.06(-0.13%)
Feb 10, 2020 50.71 50.74 50.65 50.69 296,302 +0.06(+0.13%)
Feb 07, 2020 50.60 50.65 50.56 50.62 280,471 +0.15(+0.29%)
Feb 06, 2020 50.45 50.50 50.42 50.48 295,564 +0.00(+0.00%)
Feb 05, 2020 50.47 50.51 50.45 50.48 501,469 -0.11(-0.22%)
Feb 04, 2020 50.61 50.63 50.55 50.59 343,467 -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.