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 (%)
Oct 29, 2021 52.87 53.04 52.84 52.96 1,726,986 -0.02(-0.04%)
Oct 28, 2021 53.00 53.09 52.94 52.98 426,900 -0.09(-0.18%)
Oct 27, 2021 53.02 53.11 52.90 53.07 395,372 +0.12(+0.23%)
Oct 26, 2021 52.91 52.95 52.95 325,605 +0.01(+0.02%)
Oct 25, 2021 52.90 52.97 52.89 52.94 328,220 +0.07(+0.12%)
Oct 22, 2021 52.80 52.89 52.76 52.87 1,430,445 +0.06(+0.11%)
Oct 21, 2021 52.89 52.90 52.81 52.82 371,289 -0.14(-0.27%)
Oct 20, 2021 52.97 53.00 52.94 52.96 369,001 +0.01(+0.02%)
Oct 19, 2021 53.00 53.00 52.94 52.95 272,266 -0.05(-0.09%)
Oct 18, 2021 52.97 53.02 52.91 53.00 606,534 -0.09(-0.18%)
Oct 15, 2021 53.14 53.16 53.06 53.09 227,820 -0.17(-0.32%)
Oct 14, 2021 53.23 53.28 53.21 53.26 382,739 +0.07(+0.12%)
Oct 13, 2021 53.16 53.24 53.15 53.19 358,834 +0.02(+0.04%)
Oct 12, 2021 53.12 53.18 53.09 53.17 280,908 +0.12(+0.23%)
Oct 11, 2021 53.09 53.13 53.05 53.05 1,186,757 -0.11(-0.21%)
Oct 08, 2021 53.23 53.23 53.14 53.16 365,281 -0.08(-0.14%)
Oct 07, 2021 53.29 53.31 53.24 53.24 253,225 -0.13(-0.25%)
Oct 06, 2021 53.35 53.39 53.33 53.37 307,263 +0.01(+0.02%)
Oct 05, 2021 53.40 53.42 53.33 53.36 260,066 -0.09(-0.18%)
Oct 04, 2021 53.44 53.51 53.41 53.46 408,640 -0.06(-0.11%)
Oct 01, 2021 53.43 53.51 53.41 53.51 1,193,458 +0.13(+0.25%)
Sep 30, 2021 53.29 53.37 53.27 53.38 201,794 +0.06(+0.11%)
Sep 29, 2021 53.31 53.37 53.27 53.32 185,305 +0.06(+0.11%)
Sep 28, 2021 53.27 53.33 53.21 53.27 339,846 -0.09(-0.18%)
Sep 27, 2021 53.36 53.41 53.35 53.36 312,231 -0.08(-0.14%)
Sep 24, 2021 53.48 53.49 53.42 53.43 273,073 -0.09(-0.18%)
Sep 23, 2021 53.64 53.65 53.52 53.53 327,385 -0.25(-0.47%)
Sep 22, 2021 53.80 53.85 53.71 53.78 464,122 -0.04(-0.07%)
Sep 21, 2021 53.84 53.86 53.79 53.82 296,057 -0.01(-0.02%)
Sep 20, 2021 53.78 53.87 53.76 53.83 222,588 +0.14(+0.26%)
Sep 17, 2021 53.68 53.70 53.64 53.69 248,121 -0.09(-0.17%)
Sep 16, 2021 53.77 53.82 53.74 53.78 285,037 -0.10(-0.19%)
Sep 15, 2021 53.90 53.91 53.84 53.89 245,055 -0.05(-0.09%)
Sep 14, 2021 53.90 53.97 53.89 53.93 269,148 +0.09(+0.17%)
Sep 13, 2021 53.83 53.87 53.83 53.84 242,701 +0.03(+0.05%)
Sep 10, 2021 53.84 53.85 53.77 53.81 1,653,570 -0.09(-0.17%)
Sep 09, 2021 53.84 53.93 53.81 53.91 254,997 +0.08(+0.16%)
Sep 08, 2021 53.77 53.84 53.76 53.82 248,464 +0.07(+0.12%)
Sep 07, 2021 53.75 53.79 53.73 53.75 309,395 -0.12(-0.23%)
Sep 03, 2021 53.87 53.88 53.84 53.88 1,584,906 -0.05(-0.09%)
Sep 02, 2021 53.91 53.93 53.89 53.92 736,942 +0.04(+0.07%)
Sep 01, 2021 53.91 53.93 53.86 53.89 720,583 -0.01(-0.01%)
Aug 31, 2021 53.90 53.94 53.86 53.89 266,380 -0.03(-0.05%)
Aug 30, 2021 53.84 53.93 53.84 53.92 439,955 +0.08(+0.16%)
Aug 27, 2021 53.71 53.85 53.68 53.84 1,680,841 +0.11(+0.21%)
Aug 26, 2021 53.72 53.74 53.68 53.72 2,165,515 -0.01(-0.02%)
Aug 25, 2021 53.83 53.85 53.72 53.73 298,373 -0.11(-0.21%)
Aug 24, 2021 53.88 53.90 53.84 53.84 210,000 -0.08(-0.14%)
Aug 23, 2021 53.89 53.93 53.86 53.92 330,507 +0.04(+0.07%)
Aug 20, 2021 53.93 53.95 53.86 53.88 324,749 -0.06(-0.10%)
Aug 19, 2021 53.96 53.97 53.92 53.94 323,846 +0.05(+0.09%)
Aug 18, 2021 53.89 53.92 53.81 53.89 594,267 -0.02(-0.03%)
Aug 17, 2021 53.91 53.97 53.90 53.91 420,000 -0.03(-0.05%)
Aug 16, 2021 53.93 54.01 53.93 53.94 298,833 +0.09(+0.17%)
Aug 13, 2021 53.72 53.85 53.72 53.84 335,291 +0.14(+0.26%)
Aug 12, 2021 53.69 53.74 53.67 53.70 248,369 -0.05(-0.09%)
Aug 11, 2021 53.71 53.82 53.67 53.75 302,636 +0.07(+0.12%)
Aug 10, 2021 53.79 53.79 53.69 53.69 681,411 -0.08(-0.14%)
Aug 09, 2021 53.89 53.92 53.76 53.76 233,972 -0.08(-0.14%)
Aug 06, 2021 53.86 53.89 53.84 53.84 808,001 -0.19(-0.35%)
Aug 05, 2021 54.05 54.07 53.98 54.02 594,801 -0.13(-0.24%)
Aug 04, 2021 54.28 54.32 54.07 54.16 372,026 -0.04(-0.07%)
Aug 03, 2021 54.19 54.24 54.17 54.19 202,282 +0.02(+0.03%)
Aug 02, 2021 54.08 54.23 54.07 54.17 841,183 +0.13(+0.23%)
Jul 30, 2021 54.00 54.05 54.00 54.05 307,979 +0.10(+0.19%)
Jul 29, 2021 53.91 53.98 53.91 53.94 377,458 -0.09(-0.17%)
Jul 28, 2021 53.95 54.04 53.88 54.04 374,387 +0.04(+0.07%)
Jul 27, 2021 54.00 54.04 53.97 54.00 308,914 +0.10(+0.19%)
Jul 26, 2021 53.94 53.95 53.89 53.90 540,597 -0.02(-0.03%)
Jul 23, 2021 53.84 53.93 53.84 53.92 759,972 -0.05(-0.09%)
Jul 22, 2021 53.88 54.00 53.88 53.96 206,775 +0.08(+0.16%)
Jul 21, 2021 53.94 53.95 53.87 53.88 285,184 -0.17(-0.31%)
Jul 20, 2021 54.18 54.21 54.02 54.05 370,837 +0.01(+0.02%)
Jul 19, 2021 53.97 54.09 53.97 54.04 411,956 +0.26(+0.49%)
Jul 16, 2021 53.67 53.79 53.67 53.78 2,100,666 +0.00(+0.00%)
Jul 15, 2021 53.74 53.81 53.68 53.78 270,652 +0.08(+0.14%)
Jul 14, 2021 53.63 53.70 53.62 53.70 4,006,871 +0.14(+0.26%)
Jul 13, 2021 53.65 53.67 53.53 53.56 4,010,307 -0.11(-0.21%)
Jul 12, 2021 53.71 53.72 53.64 53.67 222,338 -0.03(-0.05%)
Jul 09, 2021 53.72 53.73 53.68 53.70 201,547 -0.15(-0.28%)
Jul 08, 2021 53.79 53.89 53.78 53.85 301,149 +0.11(+0.21%)
Jul 07, 2021 53.68 53.77 53.66 53.74 155,526 +0.07(+0.12%)
Jul 06, 2021 53.51 53.69 53.51 53.67 312,641 +0.18(+0.33%)
Jul 02, 2021 53.43 53.49 53.40 53.49 195,802 +0.13(+0.25%)
Jul 01, 2021 53.39 53.40 53.33 53.36 177,501 -0.04(-0.08%)
Jun 30, 2021 53.40 53.44 53.39 53.40 150,092 +0.04(+0.07%)
Jun 29, 2021 53.30 53.37 53.30 53.37 419,372 +0.03(+0.05%)
Jun 28, 2021 53.31 53.38 53.31 53.34 246,329 +0.08(+0.14%)
Jun 25, 2021 53.33 53.34 53.21 53.26 2,188,700 -0.05(-0.09%)
Jun 24, 2021 53.33 53.35 53.30 53.31 149,459 -0.02(-0.04%)
Jun 23, 2021 53.36 53.40 53.31 53.33 187,289 -0.08(-0.14%)
Jun 22, 2021 53.31 53.40 53.31 53.40 215,919 +0.09(+0.18%)
Jun 21, 2021 53.28 53.35 53.25 53.31 599,025 -0.07(-0.12%)
Jun 18, 2021 53.27 53.39 53.15 53.38 2,072,761 +0.08(+0.16%)
Jun 17, 2021 53.25 53.36 53.24 53.29 297,106 +0.06(+0.11%)
Jun 16, 2021 53.53 53.55 53.19 53.24 297,796 -0.28(-0.53%)
Jun 15, 2021 53.49 53.52 53.48 53.52 144,623 +0.01(+0.02%)
Jun 14, 2021 53.56 53.57 53.50 53.51 229,773 -0.10(-0.19%)
Jun 11, 2021 53.66 53.66 53.59 53.61 331,003 -0.07(-0.12%)
Jun 10, 2021 53.52 53.68 53.50 53.68 272,119 +0.10(+0.19%)
Jun 09, 2021 53.60 53.63 53.55 53.57 255,904 +0.08(+0.14%)
Jun 08, 2021 53.51 53.51 53.48 53.50 164,009 +0.08(+0.14%)
Jun 07, 2021 53.40 53.43 53.40 53.42 195,592 -0.01(-0.02%)
Jun 04, 2021 53.35 53.44 53.35 53.43 504,865 +0.17(+0.32%)
Jun 03, 2021 53.32 53.32 53.26 53.26 243,325 -0.10(-0.19%)
Jun 02, 2021 53.38 53.40 53.36 53.37 301,257 +0.02(+0.04%)
Jun 01, 2021 53.32 53.35 53.28 53.35 790,714 +0.01(+0.01%)
May 28, 2021 53.32 53.40 53.32 53.34 261,507 -0.01(-0.02%)
May 27, 2021 53.30 53.35 53.28 53.35 269,454 -0.03(-0.05%)
May 26, 2021 53.39 53.43 53.36 53.38 297,958 -0.03(-0.05%)
May 25, 2021 53.32 53.42 53.32 53.41 651,780 +0.11(+0.21%)
May 24, 2021 53.27 53.32 53.27 53.29 620,666 +0.05(+0.09%)
May 21, 2021 53.28 53.29 53.23 53.25 155,845 -0.01(-0.02%)
May 20, 2021 53.17 53.27 53.17 53.26 193,982 +0.11(+0.21%)
May 19, 2021 53.24 53.29 53.11 53.14 665,046 -0.09(-0.18%)
May 18, 2021 53.22 53.25 53.19 53.24 277,975 +0.02(+0.04%)
May 17, 2021 53.23 53.25 53.21 53.22 274,317 -0.03(-0.05%)
May 14, 2021 53.24 53.27 53.21 53.25 178,242 +0.05(+0.09%)
May 13, 2021 53.13 53.21 53.12 53.20 229,753 +0.10(+0.19%)
May 12, 2021 53.11 53.14 53.09 53.10 339,987 -0.17(-0.32%)
May 11, 2021 53.26 53.28 53.24 53.27 274,172 -0.04(-0.07%)
May 10, 2021 53.37 53.41 53.29 53.30 366,378 -0.05(-0.09%)
May 07, 2021 53.40 53.48 53.33 53.35 2,222,303 +0.06(+0.11%)
May 06, 2021 53.27 53.34 53.27 53.29 178,013 -0.01(-0.02%)
May 05, 2021 53.23 53.31 53.22 53.30 283,770 +0.07(+0.12%)
May 04, 2021 53.27 53.33 53.23 53.24 595,671 +0.04(+0.07%)
May 03, 2021 53.15 53.27 53.14 53.20 430,230 +0.06(+0.11%)
Apr 30, 2021 53.12 53.16 53.09 53.14 321,313 +0.04(+0.07%)
Apr 29, 2021 53.03 53.12 53.00 53.10 388,287 -0.04(-0.07%)
Apr 28, 2021 53.09 53.16 53.02 53.14 548,292 +0.06(+0.11%)
Apr 27, 2021 53.15 53.18 53.09 53.09 1,771,173 -0.10(-0.19%)
Apr 26, 2021 53.23 53.24 53.19 53.19 1,126,772 -0.06(-0.11%)
Apr 23, 2021 53.27 53.27 53.19 53.24 819,606 -0.03(-0.05%)
Apr 22, 2021 53.25 53.29 53.19 53.27 983,036 +0.01(+0.02%)
Apr 21, 2021 53.25 53.29 53.22 53.26 1,843,647 +0.01(+0.02%)
Apr 20, 2021 53.17 53.28 53.16 53.25 3,010,491 +0.10(+0.19%)
Apr 19, 2021 53.11 53.20 53.10 53.15 2,112,701 -0.01(-0.02%)
Apr 16, 2021 53.16 53.22 53.16 53.16 3,336,352 -0.08(-0.14%)
Apr 15, 2021 53.15 53.29 53.15 53.23 540,133 +0.16(+0.30%)
Apr 14, 2021 53.06 53.09 53.02 53.08 477,401 -0.05(-0.09%)
Apr 13, 2021 52.99 53.12 52.99 53.12 358,347 +0.13(+0.25%)
Apr 12, 2021 52.98 53.00 52.95 52.99 255,317 -0.03(-0.05%)
Apr 09, 2021 52.97 53.08 52.96 53.02 237,678 -0.08(-0.16%)
Apr 08, 2021 53.07 53.11 53.07 53.10 313,974 +0.08(+0.16%)
Apr 07, 2021 53.01 53.09 53.00 53.02 317,162 -0.01(-0.02%)
Apr 06, 2021 52.93 53.03 52.92 53.03 390,532 +0.18(+0.34%)
Apr 05, 2021 52.79 52.86 52.77 52.85 476,501 -0.07(-0.14%)
Apr 01, 2021 52.90 52.96 52.88 52.93 4,627,902 +0.09(+0.18%)
Mar 31, 2021 52.87 52.90 52.79 52.83 393,219 -0.07(-0.12%)
Mar 30, 2021 52.83 52.91 52.80 52.90 667,424 -0.02(-0.04%)
Mar 29, 2021 53.05 53.05 52.90 52.92 943,764 -0.10(-0.19%)
Mar 26, 2021 53.03 53.10 53.01 53.02 707,161 -0.10(-0.19%)
Mar 25, 2021 53.16 53.18 53.07 53.12 347,434 -0.01(-0.02%)
Mar 24, 2021 53.05 53.14 53.03 53.13 1,634,432 +0.02(+0.04%)
Mar 23, 2021 53.02 53.11 53.00 53.11 437,631 +0.15(+0.28%)
Mar 22, 2021 52.93 52.98 52.92 52.96 486,727 +0.08(+0.14%)
Mar 19, 2021 52.82 52.94 52.82 52.89 379,259 -0.03(-0.05%)
Mar 18, 2021 52.87 52.94 52.81 52.92 395,135 -0.18(-0.34%)
Mar 17, 2021 52.97 53.17 52.93 53.09 371,460 +0.02(+0.04%)
Mar 16, 2021 53.08 53.12 53.05 53.08 750,199 +0.01(+0.02%)
Mar 15, 2021 53.03 53.08 53.03 53.07 365,337 +0.05(+0.09%)
Mar 12, 2021 53.04 53.04 52.99 53.02 270,457 -0.21(-0.39%)
Mar 11, 2021 53.23 53.26 53.17 53.22 481,530 +0.01(+0.02%)
Mar 10, 2021 53.13 53.23 53.13 53.22 290,389 +0.07(+0.14%)
Mar 09, 2021 53.12 53.16 53.07 53.14 306,882 +0.13(+0.25%)
Mar 08, 2021 53.08 53.08 52.99 53.01 1,022,041 -0.16(-0.30%)
Mar 05, 2021 53.08 53.21 53.05 53.17 391,324 -0.03(-0.05%)
Mar 04, 2021 53.36 53.40 53.17 53.20 950,501 -0.16(-0.30%)
Mar 03, 2021 53.39 53.39 53.30 53.36 915,704 -0.18(-0.33%)
Mar 02, 2021 53.43 53.53 53.42 53.53 482,095 +0.07(+0.14%)
Mar 01, 2021 53.43 53.46 53.37 53.46 560,472 -0.00(-0.01%)
Feb 26, 2021 53.26 53.46 53.15 53.46 564,205 +0.30(+0.56%)
Feb 25, 2021 53.45 53.47 52.99 53.16 1,804,361 -0.50(-0.92%)
Feb 24, 2021 53.59 53.68 53.57 53.66 317,941 -0.06(-0.10%)
Feb 23, 2021 53.67 53.75 53.67 53.72 410,727 +0.02(+0.03%)
Feb 22, 2021 53.70 53.76 53.66 53.70 351,442 -0.04(-0.07%)
Feb 19, 2021 53.76 53.79 53.70 53.74 362,352 -0.09(-0.17%)
Feb 18, 2021 53.80 53.87 53.77 53.83 426,590 -0.01(-0.02%)
Feb 17, 2021 53.82 53.86 53.80 53.84 447,328 +0.03(+0.05%)
Feb 16, 2021 53.91 53.93 53.79 53.81 464,631 -0.22(-0.40%)
Feb 12, 2021 54.05 54.07 54.01 54.03 406,057 -0.09(-0.17%)
Feb 11, 2021 54.13 54.15 54.10 54.12 233,810 -0.02(-0.03%)
Feb 10, 2021 54.08 54.14 54.08 54.14 265,706 +0.07(+0.14%)
Feb 09, 2021 54.05 54.09 54.05 54.06 510,470 +0.01(+0.02%)
Feb 08, 2021 54.04 54.09 54.02 54.05 1,369,342 +0.01(+0.02%)
Feb 05, 2021 54.08 54.13 54.04 54.04 2,354,383 -0.06(-0.10%)
Feb 04, 2021 54.06 54.10 54.04 54.10 402,731 +0.02(+0.03%)
Feb 03, 2021 54.11 54.13 54.08 54.08 350,664 -0.08(-0.16%)
Feb 02, 2021 54.16 54.17 54.14 54.17 328,296 -0.07(-0.14%)
Feb 01, 2021 54.20 54.25 54.19 54.24 666,942 +0.04(+0.07%)
Jan 29, 2021 54.14 54.22 54.14 54.20 2,382,404 -0.03(-0.05%)
Jan 28, 2021 54.24 54.26 54.18 54.23 898,009 -0.07(-0.12%)
Jan 27, 2021 54.28 54.33 54.28 54.29 436,151 +0.04(+0.07%)
Jan 26, 2021 54.25 54.27 54.24 54.26 347,425 -0.01(-0.02%)
Jan 25, 2021 54.19 54.27 54.19 54.27 407,464 +0.10(+0.19%)
Jan 22, 2021 54.14 54.17 54.13 54.16 412,736 +0.04(+0.07%)
Jan 21, 2021 54.10 54.14 54.09 54.13 483,904 -0.02(-0.03%)
Jan 20, 2021 54.11 54.14 54.10 54.14 575,973 +0.00(+0.00%)
Jan 19, 2021 54.07 54.14 54.05 54.14 390,527 +0.03(+0.05%)
Jan 15, 2021 54.07 54.13 54.04 54.12 613,916 +0.08(+0.16%)
Jan 14, 2021 54.08 54.11 54.00 54.03 558,555 -0.04(-0.07%)
Jan 13, 2021 54.00 54.09 54.00 54.07 437,873 +0.08(+0.16%)
Jan 12, 2021 53.91 54.00 53.87 53.99 880,494 -0.01(-0.02%)
Jan 11, 2021 54.01 54.01 53.98 54.00 677,582 -0.05(-0.09%)
Jan 08, 2021 54.05 54.08 54.00 54.04 620,334 -0.07(-0.14%)
Jan 07, 2021 54.13 54.14 54.10 54.12 689,643 -0.10(-0.19%)
Jan 06, 2021 54.26 54.26 54.15 54.22 536,756 -0.18(-0.33%)
Jan 05, 2021 54.43 54.43 54.36 54.40 435,782 -0.07(-0.12%)
Jan 04, 2021 54.38 54.46 54.37 54.46 529,025 +0.03(+0.05%)
Dec 31, 2020 54.43 54.43 54.43 795,344 +0.02(+0.03%)
Dec 30, 2020 54.38 54.42 54.38 54.42 795,344 +0.02(+0.03%)
Dec 29, 2020 54.35 54.40 54.35 54.40 346,896 +0.00(+0.00%)
Dec 28, 2020 54.34 54.40 54.33 54.40 326,921 +0.01(+0.02%)
Dec 24, 2020 54.38 54.39 54.37 54.39 214,122 +0.03(+0.05%)
Dec 23, 2020 54.35 54.36 54.30 54.36 659,970 -0.05(-0.09%)
Dec 22, 2020 54.39 54.41 54.36 54.41 754,789 +0.05(+0.09%)
Dec 21, 2020 54.37 54.38 54.32 54.36 550,437 +0.02(+0.03%)
Dec 18, 2020 54.37 54.38 54.32 54.34 394,019 -0.02(-0.03%)
Dec 17, 2020 54.43 54.43 54.32 54.36 690,153 -0.02(-0.04%)
Dec 16, 2020 54.32 54.40 54.32 54.38 587,688 -0.02(-0.03%)
Dec 15, 2020 54.38 54.40 54.35 54.40 822,333 -0.02(-0.03%)
Dec 14, 2020 54.36 54.44 54.34 54.42 2,020,113 -0.01(-0.02%)
Dec 11, 2020 54.40 54.45 54.40 54.43 866,174 +0.07(+0.14%)
Dec 10, 2020 54.30 54.35 54.28 54.35 605,038 +0.07(+0.12%)
Dec 09, 2020 54.26 54.31 54.24 54.29 1,183,871 -0.04(-0.07%)
Dec 08, 2020 54.33 54.38 54.32 54.33 781,091 +0.02(+0.03%)
Dec 07, 2020 54.27 54.32 54.27 54.31 1,088,792 +0.09(+0.17%)
Dec 04, 2020 54.21 54.22 54.18 54.21 971,395 -0.10(-0.19%)
Dec 03, 2020 54.28 54.33 54.26 54.32 2,161,335 +0.08(+0.15%)
Dec 02, 2020 54.24 54.24 54.18 54.23 853,845 -0.04(-0.07%)
Dec 01, 2020 54.32 54.33 54.21 54.27 2,050,703 -0.15(-0.28%)
Nov 30, 2020 54.42 54.44 54.39 54.42 778,559 +0.01(+0.02%)
Nov 27, 2020 54.38 54.41 54.36 54.41 220,260 +0.07(+0.14%)
Nov 25, 2020 54.34 54.38 54.33 54.34 448,126 +0.01(+0.02%)
Nov 24, 2020 54.34 54.34 54.29 54.33 502,499 -0.03(-0.05%)
Nov 23, 2020 54.37 54.37 54.34 54.35 675,389 -0.05(-0.09%)
Nov 20, 2020 54.35 54.40 54.35 54.40 581,504 +0.05(+0.09%)
Nov 19, 2020 54.34 54.37 54.34 54.35 1,046,908 +0.03(+0.05%)
Nov 18, 2020 54.34 54.35 54.28 54.33 1,226,154 -0.02(-0.03%)
Nov 17, 2020 54.31 54.35 54.31 54.34 1,359,572 +0.07(+0.14%)
Nov 16, 2020 54.27 54.29 54.25 54.27 1,167,613 -0.01(-0.02%)
Nov 13, 2020 54.29 54.31 54.27 54.28 928,820 -0.02(-0.03%)
Nov 12, 2020 54.23 54.32 54.23 54.30 1,531,410 +0.14(+0.26%)
Nov 11, 2020 54.10 54.17 54.09 54.16 596,073 +0.04(+0.07%)
Nov 10, 2020 54.10 54.17 54.09 54.12 962,595 -0.08(-0.15%)
Nov 09, 2020 54.19 54.20 54.09 54.20 1,138,886 -0.21(-0.39%)
Nov 06, 2020 54.41 54.43 54.37 54.42 2,098,149 -0.09(-0.17%)
Nov 05, 2020 54.53 54.53 54.47 54.51 602,969 -0.01(-0.02%)
Nov 04, 2020 54.48 54.54 54.48 54.52 717,460 +0.23(+0.43%)
Nov 03, 2020 54.29 54.31 54.25 54.29 289,798 -0.05(-0.09%)
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.