Skip to main content

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

50.70 -0.15 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.00 47.09 46.98 47.05 873,060 +0.13(+0.28%)
Jan 30, 2019 46.78 46.94 46.77 46.92 564,195 +0.10(+0.21%)
Jan 29, 2019 46.74 46.82 46.74 46.82 566,629 +0.09(+0.19%)
Jan 28, 2019 46.70 46.75 46.70 46.73 429,058 +0.02(+0.04%)
Jan 25, 2019 46.74 46.74 46.68 46.71 804,098 -0.07(-0.15%)
Jan 24, 2019 46.77 46.82 46.76 46.78 946,384 +0.08(+0.17%)
Jan 23, 2019 46.65 46.72 46.64 46.70 969,397 +0.00(+0.00%)
Jan 22, 2019 46.66 46.74 46.66 46.70 447,693 +0.12(+0.25%)
Jan 18, 2019 46.62 46.68 46.55 46.59 227,304 -0.10(-0.21%)
Jan 17, 2019 46.74 46.75 46.67 46.69 263,124 -0.08(-0.17%)
Jan 16, 2019 46.74 46.78 46.72 46.77 215,318 -0.03(-0.06%)
Jan 15, 2019 46.85 46.86 46.76 46.79 298,570 -0.02(-0.04%)
Jan 14, 2019 46.82 46.85 46.78 46.81 674,893 +0.00(+0.00%)
Jan 11, 2019 46.79 46.83 46.78 46.81 371,644 +0.09(+0.19%)
Jan 10, 2019 46.78 46.81 46.70 46.72 460,577 -0.02(-0.04%)
Jan 09, 2019 46.68 46.79 46.68 46.74 795,522 +0.04(+0.08%)
Jan 08, 2019 46.71 46.77 46.70 46.70 305,632 -0.08(-0.17%)
Jan 07, 2019 46.90 46.94 46.78 46.78 421,300 -0.10(-0.21%)
Jan 04, 2019 46.93 46.95 46.86 46.88 2,655,312 -0.27(-0.58%)
Jan 03, 2019 46.89 47.17 46.88 47.16 696,264 +0.28(+0.60%)
Jan 02, 2019 46.84 46.87 46.80 46.87 2,184,629 +0.03(+0.06%)
Dec 31, 2018 46.70 46.88 46.67 46.85 1,907,728 +0.13(+0.28%)
Dec 28, 2018 46.59 46.71 46.58 46.71 1,167,717 +0.19(+0.40%)
Dec 27, 2018 46.55 46.64 46.53 46.53 520,803 +0.11(+0.25%)
Dec 26, 2018 46.59 46.62 46.41 46.41 660,863 -0.14(-0.30%)
Dec 24, 2018 46.54 46.56 46.50 46.55 361,697 +0.09(+0.19%)
Dec 21, 2018 46.45 46.47 46.41 46.47 2,380,987 +0.04(+0.08%)
Dec 20, 2018 46.49 46.51 46.41 46.43 507,552 -0.04(-0.08%)
Dec 19, 2018 46.39 46.55 46.29 46.47 808,063 +0.08(+0.17%)
Dec 18, 2018 46.31 46.39 46.31 46.38 370,566 +0.09(+0.19%)
Dec 17, 2018 46.22 46.32 46.22 46.30 395,677 +0.09(+0.19%)
Dec 14, 2018 46.18 46.23 46.17 46.21 246,314 +0.06(+0.13%)
Dec 13, 2018 46.13 46.16 46.12 46.15 279,190 +0.03(+0.06%)
Dec 12, 2018 46.13 46.15 46.11 46.12 792,788 -0.08(-0.17%)
Dec 11, 2018 46.17 46.26 46.15 46.20 264,876 -0.08(-0.17%)
Dec 10, 2018 46.26 46.33 46.22 46.28 499,335 +0.04(+0.10%)
Dec 07, 2018 46.12 46.27 46.11 46.23 268,171 +0.11(+0.23%)
Dec 06, 2018 46.16 46.30 46.13 46.13 1,291,563 +0.10(+0.21%)
Dec 04, 2018 45.96 46.10 45.96 46.03 615,730 +0.10(+0.21%)
Dec 03, 2018 45.84 45.93 45.84 45.93 511,064 +0.04(+0.09%)
Nov 30, 2018 45.88 45.89 45.84 45.89 599,193 +0.03(+0.06%)
Nov 29, 2018 45.85 45.89 45.81 45.87 411,920 +0.08(+0.17%)
Nov 28, 2018 45.74 45.83 45.72 45.79 1,430,740 +0.02(+0.04%)
Nov 27, 2018 45.72 45.80 45.72 45.77 592,267 +0.03(+0.06%)
Nov 26, 2018 45.74 45.77 45.72 45.74 599,821 -0.05(-0.12%)
Nov 23, 2018 45.80 45.82 45.78 45.80 845,225 +0.04(+0.08%)
Nov 21, 2018 45.76 45.76 45.76 0 -0.01(-0.02%)
Nov 20, 2018 45.77 45.81 45.75 45.77 787,126 -0.02(-0.04%)
Nov 19, 2018 45.71 45.80 45.70 45.79 353,311 +0.09(+0.19%)
Nov 16, 2018 45.70 45.72 45.67 45.70 907,641 +0.10(+0.21%)
Nov 15, 2018 45.67 45.68 45.58 45.60 261,276 +0.03(+0.06%)
Nov 14, 2018 45.46 45.64 45.46 45.57 369,735 +0.08(+0.17%)
Nov 13, 2018 45.46 45.52 45.45 45.50 193,282 +0.04(+0.08%)
Nov 12, 2018 45.44 45.47 45.44 45.46 148,948 +0.10(+0.21%)
Nov 09, 2018 45.28 45.39 45.28 45.36 390,383 +0.10(+0.21%)
Nov 08, 2018 45.31 45.33 45.25 45.27 266,581 -0.04(-0.10%)
Nov 07, 2018 45.34 45.37 45.29 45.31 236,489 -0.02(-0.04%)
Nov 06, 2018 45.35 45.37 45.31 45.33 252,027 -0.04(-0.10%)
Nov 05, 2018 45.37 45.40 45.36 45.37 282,248 +0.03(+0.06%)
Nov 02, 2018 45.43 45.43 45.31 45.35 372,793 -0.17(-0.37%)
Nov 01, 2018 45.44 45.52 45.44 45.51 413,164 +0.04(+0.10%)
Oct 31, 2018 45.46 45.49 45.43 45.47 266,213 -0.06(-0.14%)
Oct 30, 2018 45.57 45.58 45.53 45.53 233,933 -0.09(-0.19%)
Oct 29, 2018 45.57 45.64 45.53 45.62 302,327 -0.01(-0.02%)
Oct 26, 2018 45.58 45.66 45.58 45.63 409,631 +0.18(+0.39%)
Oct 25, 2018 45.48 45.51 45.44 45.45 197,674 -0.10(-0.21%)
Oct 24, 2018 45.44 45.57 45.44 45.55 289,091 +0.18(+0.41%)
Oct 23, 2018 45.43 45.48 45.36 45.36 254,868 +0.07(+0.16%)
Oct 22, 2018 45.30 45.32 45.29 45.29 427,747 +0.03(+0.06%)
Oct 19, 2018 45.31 45.34 45.26 45.27 268,614 -0.06(-0.14%)
Oct 18, 2018 45.24 45.37 45.23 45.33 241,262 +0.06(+0.14%)
Oct 17, 2018 45.33 45.37 45.26 45.27 178,823 -0.07(-0.16%)
Oct 16, 2018 45.33 45.36 45.30 45.34 240,488 +0.01(+0.02%)
Oct 15, 2018 45.35 45.38 45.33 45.33 293,532 +0.00(+0.00%)
Oct 12, 2018 45.30 45.41 45.30 45.33 617,176 -0.03(-0.06%)
Oct 11, 2018 45.30 45.40 45.29 45.36 231,215 +0.08(+0.17%)
Oct 10, 2018 45.15 45.28 45.15 45.28 355,081 +0.06(+0.14%)
Oct 09, 2018 45.18 45.24 45.18 45.22 343,669 +0.02(+0.04%)
Oct 08, 2018 45.20 45.24 45.18 45.20 496,331 +0.05(+0.12%)
Oct 05, 2018 45.16 45.20 45.12 45.14 332,071 -0.10(-0.21%)
Oct 04, 2018 45.22 45.26 45.21 45.24 543,252 -0.07(-0.16%)
Oct 03, 2018 45.42 45.43 45.26 45.31 449,491 -0.16(-0.35%)
Oct 02, 2018 45.43 45.51 45.43 45.47 274,972 +0.05(+0.12%)
Oct 01, 2018 45.45 45.45 45.41 45.42 337,941 -0.04(-0.09%)
Sep 28, 2018 45.48 45.50 45.46 45.46 453,669 +0.01(+0.02%)
Sep 27, 2018 45.41 45.46 45.41 45.45 215,745 +0.02(+0.04%)
Sep 26, 2018 45.38 45.45 45.38 45.43 239,760 +0.08(+0.17%)
Sep 25, 2018 45.34 45.37 45.33 45.35 302,938 -0.03(-0.06%)
Sep 24, 2018 45.35 45.41 45.35 45.38 212,154 -0.02(-0.04%)
Sep 21, 2018 45.36 45.41 45.36 45.40 172,831 -0.03(-0.06%)
Sep 20, 2018 45.35 45.42 45.35 45.42 194,149 +0.04(+0.10%)
Sep 19, 2018 45.41 45.43 45.36 45.38 300,335 -0.07(-0.15%)
Sep 18, 2018 45.53 45.53 45.43 45.45 504,562 -0.10(-0.21%)
Sep 17, 2018 45.49 45.55 45.48 45.55 209,227 +0.03(+0.06%)
Sep 14, 2018 45.52 45.56 45.52 45.52 219,885 -0.07(-0.15%)
Sep 13, 2018 45.63 45.66 45.59 45.59 152,080 +0.00(+0.00%)
Sep 12, 2018 45.61 45.62 45.59 45.59 206,023 +0.01(+0.02%)
Sep 11, 2018 45.62 45.62 45.57 45.58 316,795 -0.11(-0.23%)
Sep 10, 2018 45.66 45.69 45.66 45.69 169,554 +0.01(+0.02%)
Sep 07, 2018 45.71 45.71 45.66 45.68 743,963 -0.14(-0.31%)
Sep 06, 2018 45.77 45.84 45.77 45.82 698,962 +0.08(+0.17%)
Sep 05, 2018 45.76 45.78 45.74 45.74 595,202 -0.04(-0.08%)
Sep 04, 2018 45.81 45.81 45.75 45.77 430,717 -0.03(-0.07%)
Aug 31, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
Aug 30, 2018 45.76 45.81 45.76 45.81 196,499 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,386 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.74 45.74 223,151 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,025 -0.06(-0.13%)
Aug 24, 2018 45.81 45.88 45.81 45.88 890,710 +0.00(+0.00%)
Aug 23, 2018 45.88 45.90 45.87 45.88 212,618 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.88 291,076 +0.03(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,084 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,558 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,400 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,924 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,381 +0.08(+0.17%)
Aug 14, 2018 45.74 45.74 45.70 45.71 209,044 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,431 +0.01(+0.02%)
Aug 10, 2018 45.67 45.79 45.67 45.75 190,678 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,540 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,596 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,053 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,458 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,831 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.45 144,750 +0.04(+0.08%)
Aug 01, 2018 45.38 45.45 45.38 45.42 394,919 -0.07(-0.16%)
Jul 31, 2018 45.49 45.50 45.47 45.49 174,369 +0.04(+0.10%)
Jul 30, 2018 45.42 45.49 45.42 45.45 300,436 -0.01(-0.02%)
Jul 27, 2018 45.48 45.49 45.45 45.46 173,455 +0.04(+0.08%)
Jul 26, 2018 45.48 45.50 45.42 45.42 218,845 -0.04(-0.08%)
Jul 25, 2018 45.51 45.54 45.45 45.46 243,393 -0.03(-0.06%)
Jul 24, 2018 45.47 45.51 45.46 45.48 239,088 -0.01(-0.02%)
Jul 23, 2018 45.59 45.61 45.47 45.49 215,243 -0.14(-0.31%)
Jul 20, 2018 45.68 45.68 45.61 45.63 915,763 -0.06(-0.13%)
Jul 19, 2018 45.61 45.72 45.61 45.69 315,090 +0.07(+0.15%)
Jul 18, 2018 45.64 45.65 45.60 45.62 710,861 -0.02(-0.04%)
Jul 17, 2018 45.67 45.67 45.62 45.64 845,342 -0.01(-0.02%)
Jul 16, 2018 45.65 45.65 45.61 45.65 193,036 -0.05(-0.11%)
Jul 13, 2018 45.68 45.71 45.66 45.70 388,324 +0.07(+0.15%)
Jul 12, 2018 45.61 45.65 45.61 45.63 466,770 -0.02(-0.04%)
Jul 11, 2018 45.65 45.67 45.61 45.65 2,133,917 +0.03(+0.08%)
Jul 10, 2018 45.59 45.62 45.58 45.61 534,804 -0.03(-0.06%)
Jul 09, 2018 45.61 45.66 45.61 45.64 209,802 -0.04(-0.10%)
Jul 06, 2018 45.69 45.71 45.66 45.68 193,651 +0.02(+0.04%)
Jul 05, 2018 45.65 45.69 45.64 45.67 361,736 +0.01(+0.02%)
Jul 03, 2018 45.66 45.66 45.66 0 +0.05(+0.11%)
Jul 02, 2018 45.65 45.66 45.60 45.61 521,299 -0.05(-0.10%)
Jun 29, 2018 45.63 45.67 45.61 45.65 1,340,630 +0.01(+0.02%)
Jun 28, 2018 45.67 45.69 45.63 45.64 139,841 -0.03(-0.06%)
Jun 27, 2018 45.64 45.70 45.62 45.67 172,943 +0.10(+0.23%)
Jun 26, 2018 45.55 45.59 45.54 45.56 279,771 +0.03(+0.08%)
Jun 25, 2018 45.52 45.58 45.52 45.53 215,143 +0.03(+0.06%)
Jun 22, 2018 45.46 45.51 45.46 45.50 127,900 +0.01(+0.02%)
Jun 21, 2018 45.48 45.51 45.45 45.49 125,034 +0.07(+0.15%)
Jun 20, 2018 45.52 45.52 45.41 45.42 139,168 -0.07(-0.15%)
Jun 19, 2018 45.50 45.55 45.49 45.49 129,535 +0.08(+0.17%)
Jun 18, 2018 45.43 45.46 45.41 45.42 143,024 -0.01(-0.02%)
Jun 15, 2018 45.47 45.40 45.42 169,635 +0.05(+0.12%)
Jun 14, 2018 45.35 45.39 45.35 45.37 164,441 +0.08(+0.17%)
Jun 13, 2018 45.34 45.38 45.25 45.29 237,271 -0.04(-0.10%)
Jun 12, 2018 45.33 45.36 45.32 45.34 271,264 -0.03(-0.08%)
Jun 11, 2018 45.36 45.39 45.36 45.37 149,916 -0.04(-0.10%)
Jun 08, 2018 45.42 45.47 45.42 45.42 162,966 -0.05(-0.12%)
Jun 07, 2018 45.33 45.53 45.33 45.47 223,293 +0.14(+0.31%)
Jun 06, 2018 45.31 45.33 220,692 -0.14(-0.31%)
Jun 05, 2018 45.49 45.49 45.41 45.47 238,309 +0.12(+0.27%)
Jun 04, 2018 45.42 45.44 45.35 45.35 7,038,830 -0.14(-0.31%)
Jun 01, 2018 45.48 45.52 45.42 45.49 493,596 -0.13(-0.28%)
May 31, 2018 45.64 45.67 45.57 45.61 11,109,212 +0.00(+0.00%)
May 30, 2018 45.65 45.68 45.59 45.61 118,992 -0.18(-0.40%)
May 29, 2018 45.57 45.84 45.52 45.80 10,957,364 +0.36(+0.78%)
May 25, 2018 45.44 45.44 45.44 0 +0.16(+0.35%)
May 24, 2018 45.27 45.34 45.27 45.28 101,610 +0.08(+0.17%)
May 23, 2018 45.15 45.25 45.15 45.20 92,699 +0.11(+0.25%)
May 22, 2018 45.06 45.09 45.05 45.09 97,909 -0.00(-0.01%)
May 21, 2018 45.03 45.10 45.02 45.10 87,237 +0.03(+0.07%)
May 18, 2018 45.03 45.09 45.03 45.07 176,586 +0.12(+0.27%)
May 17, 2018 44.98 45.01 44.94 44.94 75,248 -0.01(-0.02%)
May 16, 2018 45.05 45.05 44.94 44.95 355,217 -0.06(-0.14%)
May 15, 2018 45.07 45.08 44.98 45.01 102,061 -0.16(-0.35%)
May 14, 2018 45.16 45.20 45.16 45.17 125,170 -0.06(-0.13%)
May 11, 2018 45.21 45.23 45.19 45.23 90,205 +0.00(+0.00%)
May 10, 2018 45.22 45.25 45.20 45.23 89,487 +0.07(+0.15%)
May 09, 2018 45.16 45.21 45.16 45.16 116,389 -0.07(-0.15%)
May 08, 2018 45.22 45.27 45.21 45.23 148,623 -0.07(-0.15%)
May 07, 2018 45.30 45.31 45.27 45.30 138,525 +0.00(+0.00%)
May 04, 2018 45.33 45.33 45.26 45.30 82,817 +0.02(+0.04%)
May 03, 2018 45.28 45.34 45.27 45.28 145,840 +0.06(+0.13%)
May 02, 2018 45.20 45.25 45.19 45.22 182,184 +0.00(+0.00%)
May 01, 2018 45.23 45.26 45.19 45.22 245,631 -0.04(-0.09%)
Apr 30, 2018 45.24 45.28 45.23 45.26 120,790 +0.04(+0.10%)
Apr 27, 2018 45.19 45.24 45.19 45.22 109,353 +0.05(+0.12%)
Apr 26, 2018 45.16 45.19 45.15 45.17 168,194 +0.05(+0.12%)
Apr 25, 2018 45.10 45.14 45.10 45.11 100,300 -0.03(-0.08%)
Apr 24, 2018 45.11 45.18 45.11 45.15 96,356 -0.01(-0.02%)
Apr 23, 2018 45.17 45.24 45.14 45.16 137,017 -0.06(-0.13%)
Apr 20, 2018 45.25 45.28 45.21 45.21 126,000 -0.07(-0.16%)
Apr 19, 2018 45.30 45.34 45.27 45.29 151,191 -0.10(-0.21%)
Apr 18, 2018 45.44 45.45 45.37 45.38 133,713 -0.13(-0.29%)
Apr 17, 2018 45.46 45.51 45.46 45.51 132,945 +0.02(+0.04%)
Apr 16, 2018 45.38 45.50 45.38 45.50 134,843 +0.03(+0.06%)
Apr 13, 2018 45.46 45.51 45.44 45.47 151,257 -0.02(-0.04%)
Apr 12, 2018 45.54 45.59 45.47 45.49 149,197 -0.10(-0.23%)
Apr 11, 2018 45.62 45.67 45.57 45.59 223,111 +0.00(+0.00%)
Apr 10, 2018 45.59 45.61 45.54 45.59 875,385 -0.03(-0.06%)
Apr 09, 2018 45.57 45.64 45.57 45.62 116,376 -0.05(-0.11%)
Apr 06, 2018 45.61 45.67 45.58 45.67 185,526 +0.14(+0.31%)
Apr 05, 2018 45.51 45.54 45.49 45.53 87,538 -0.03(-0.08%)
Apr 04, 2018 45.65 45.68 45.55 45.57 202,488 -0.07(-0.15%)
Apr 03, 2018 45.63 45.69 45.57 45.64 397,687 -0.08(-0.17%)
Apr 02, 2018 45.70 45.83 45.61 45.71 353,772 +0.03(+0.07%)
Mar 29, 2018 45.68 45.68 45.68 0 +0.10(+0.23%)
Mar 28, 2018 45.65 45.66 45.56 45.58 115,044 -0.06(-0.13%)
Mar 27, 2018 45.50 45.65 45.50 45.64 138,382 +0.16(+0.34%)
Mar 26, 2018 45.49 45.52 45.44 45.48 126,490 -0.08(-0.17%)
Mar 23, 2018 45.46 45.58 45.44 45.56 123,865 +0.10(+0.21%)
Mar 22, 2018 45.46 45.53 45.43 45.46 96,580 +0.08(+0.17%)
Mar 21, 2018 45.31 45.38 45.25 45.38 618,663 +0.06(+0.13%)
Mar 20, 2018 45.32 45.37 45.32 45.32 110,056 -0.06(-0.13%)
Mar 19, 2018 45.38 45.47 45.37 45.38 135,160 -0.03(-0.06%)
Mar 16, 2018 45.44 45.47 45.40 45.41 91,930 -0.07(-0.15%)
Mar 15, 2018 45.48 45.51 45.44 45.48 226,824 +0.01(+0.02%)
Mar 14, 2018 45.40 45.51 45.40 45.47 90,965 +0.02(+0.04%)
Mar 13, 2018 45.43 45.45 45.39 45.45 98,503 +0.07(+0.15%)
Mar 12, 2018 45.36 45.41 45.33 45.38 138,766 +0.03(+0.06%)
Mar 09, 2018 45.33 45.39 45.31 45.36 212,696 -0.04(-0.10%)
Mar 08, 2018 45.36 45.45 45.36 45.40 210,008 +0.02(+0.04%)
Mar 07, 2018 45.45 45.35 45.38 423,263 +0.01(+0.02%)
Mar 06, 2018 45.34 45.41 45.32 45.38 397,462 -0.02(-0.04%)
Mar 05, 2018 45.44 45.45 45.32 45.39 259,341 +0.05(+0.11%)
Mar 02, 2018 45.42 45.45 45.34 45.34 93,964 -0.16(-0.34%)
Mar 01, 2018 45.40 45.52 45.34 45.50 207,645 +0.18(+0.39%)
Feb 28, 2018 45.29 45.38 45.27 45.32 157,662 +0.02(+0.04%)
Feb 27, 2018 45.38 45.41 45.23 45.30 103,786 -0.06(-0.13%)
Feb 26, 2018 45.39 45.45 45.36 45.36 105,990 +0.04(+0.10%)
Feb 23, 2018 45.30 45.38 45.29 45.32 117,773 +0.05(+0.12%)
Feb 22, 2018 45.28 45.27 103,975 +0.07(+0.15%)
Feb 21, 2018 45.32 45.32 45.16 45.20 94,654 -0.07(-0.15%)
Feb 20, 2018 45.26 45.26 45.21 45.27 186,597 -0.05(-0.11%)
Feb 16, 2018 45.32 45.32 45.32 0 +0.08(+0.17%)
Feb 15, 2018 45.22 45.29 45.22 45.24 157,976 +0.02(+0.04%)
Feb 14, 2018 45.31 45.31 45.22 45.22 154,289 -0.23(-0.50%)
Feb 13, 2018 45.41 45.46 45.40 45.45 310,385 +0.05(+0.11%)
Feb 12, 2018 45.35 45.46 45.35 45.40 151,534 -0.06(-0.13%)
Feb 09, 2018 45.36 45.61 45.36 45.46 1,399,857 +0.01(+0.02%)
Feb 08, 2018 45.32 45.44 45.29 45.45 175,013 +0.07(+0.15%)
Feb 07, 2018 45.48 45.52 45.37 45.38 129,820 -0.07(-0.15%)
Feb 06, 2018 45.61 45.62 45.45 45.45 282,604 -0.12(-0.26%)
Feb 05, 2018 45.36 45.65 45.36 45.57 243,429 +0.23(+0.51%)
Feb 02, 2018 45.36 45.39 45.29 45.34 202,578 -0.06(-0.13%)
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.