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 (%)
Nov 30, 2018 45.88 45.89 45.84 45.89 599,177 +0.03(+0.06%)
Nov 29, 2018 45.85 45.89 45.81 45.87 411,909 +0.08(+0.17%)
Nov 28, 2018 45.74 45.83 45.73 45.79 1,430,703 +0.02(+0.04%)
Nov 27, 2018 45.73 45.81 45.73 45.77 592,251 +0.03(+0.06%)
Nov 26, 2018 45.74 45.77 45.73 45.74 599,806 -0.05(-0.12%)
Nov 23, 2018 45.80 45.82 45.78 45.80 845,203 +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 45.77 787,105 -0.02(-0.04%)
Nov 19, 2018 45.71 45.80 45.70 45.79 353,302 +0.09(+0.19%)
Nov 16, 2018 45.70 45.73 45.67 45.70 907,617 +0.10(+0.21%)
Nov 15, 2018 45.67 45.68 45.58 45.60 261,269 +0.03(+0.06%)
Nov 14, 2018 45.46 45.64 45.46 45.58 369,725 +0.08(+0.17%)
Nov 13, 2018 45.46 45.52 45.45 45.50 193,277 +0.04(+0.08%)
Nov 12, 2018 45.44 45.47 45.44 45.46 148,944 +0.10(+0.21%)
Nov 09, 2018 45.29 45.39 45.29 45.36 390,373 +0.10(+0.21%)
Nov 08, 2018 45.31 45.33 45.25 45.27 266,575 -0.04(-0.10%)
Nov 07, 2018 45.34 45.37 45.29 45.31 236,483 -0.02(-0.04%)
Nov 06, 2018 45.36 45.37 45.32 45.33 252,021 -0.04(-0.10%)
Nov 05, 2018 45.37 45.40 45.36 45.37 282,241 +0.03(+0.06%)
Nov 02, 2018 45.43 45.43 45.31 45.35 372,783 -0.17(-0.37%)
Nov 01, 2018 45.44 45.52 45.44 45.51 413,153 +0.04(+0.10%)
Oct 31, 2018 45.46 45.49 45.44 45.47 266,206 -0.06(-0.14%)
Oct 30, 2018 45.57 45.59 45.53 45.53 233,927 -0.09(-0.19%)
Oct 29, 2018 45.57 45.64 45.53 45.62 302,319 -0.01(-0.02%)
Oct 26, 2018 45.58 45.66 45.58 45.63 409,620 +0.18(+0.39%)
Oct 25, 2018 45.48 45.51 45.44 45.45 197,669 -0.10(-0.21%)
Oct 24, 2018 45.44 45.57 45.44 45.55 289,083 +0.18(+0.41%)
Oct 23, 2018 45.44 45.48 45.37 45.37 254,862 +0.07(+0.16%)
Oct 22, 2018 45.30 45.32 45.29 45.30 427,736 +0.03(+0.06%)
Oct 19, 2018 45.31 45.34 45.26 45.27 268,607 -0.06(-0.14%)
Oct 18, 2018 45.24 45.37 45.23 45.33 241,256 +0.06(+0.14%)
Oct 17, 2018 45.33 45.37 45.26 45.27 178,818 -0.07(-0.16%)
Oct 16, 2018 45.33 45.36 45.30 45.34 240,482 +0.01(+0.02%)
Oct 15, 2018 45.35 45.38 45.33 45.33 293,524 +0.00(+0.00%)
Oct 12, 2018 45.30 45.41 45.30 45.33 617,160 -0.03(-0.06%)
Oct 11, 2018 45.30 45.40 45.29 45.36 231,209 +0.08(+0.17%)
Oct 10, 2018 45.15 45.28 45.15 45.28 355,072 +0.06(+0.14%)
Oct 09, 2018 45.18 45.24 45.18 45.22 343,660 +0.02(+0.04%)
Oct 08, 2018 45.20 45.24 45.18 45.20 496,318 +0.05(+0.12%)
Oct 05, 2018 45.16 45.20 45.12 45.15 332,063 -0.10(-0.21%)
Oct 04, 2018 45.22 45.27 45.21 45.24 543,238 -0.07(-0.16%)
Oct 03, 2018 45.42 45.44 45.26 45.31 449,479 -0.16(-0.35%)
Oct 02, 2018 45.44 45.51 45.44 45.47 274,965 +0.05(+0.12%)
Oct 01, 2018 45.45 45.45 45.41 45.42 337,932 -0.04(-0.09%)
Sep 28, 2018 45.49 45.50 45.46 45.46 453,657 +0.01(+0.02%)
Sep 27, 2018 45.41 45.46 45.41 45.45 215,740 +0.02(+0.04%)
Sep 26, 2018 45.38 45.45 45.38 45.43 239,753 +0.08(+0.17%)
Sep 25, 2018 45.34 45.37 45.34 45.35 302,931 -0.03(-0.06%)
Sep 24, 2018 45.35 45.41 45.35 45.38 212,149 -0.02(-0.04%)
Sep 21, 2018 45.36 45.41 45.36 45.40 172,827 -0.03(-0.06%)
Sep 20, 2018 45.35 45.42 45.35 45.42 194,144 +0.04(+0.10%)
Sep 19, 2018 45.41 45.43 45.36 45.38 300,327 -0.07(-0.15%)
Sep 18, 2018 45.53 45.53 45.43 45.45 504,548 -0.10(-0.21%)
Sep 17, 2018 45.49 45.56 45.49 45.55 209,222 +0.03(+0.06%)
Sep 14, 2018 45.52 45.56 45.52 45.52 219,879 -0.07(-0.15%)
Sep 13, 2018 45.63 45.66 45.59 45.59 152,076 +0.00(+0.00%)
Sep 12, 2018 45.61 45.63 45.59 45.59 206,017 +0.01(+0.02%)
Sep 11, 2018 45.63 45.63 45.57 45.58 316,786 -0.11(-0.23%)
Sep 10, 2018 45.66 45.70 45.66 45.69 169,549 +0.01(+0.02%)
Sep 07, 2018 45.71 45.71 45.66 45.68 743,943 -0.14(-0.31%)
Sep 06, 2018 45.77 45.85 45.77 45.82 698,943 +0.08(+0.17%)
Sep 05, 2018 45.76 45.78 45.74 45.74 595,187 -0.04(-0.08%)
Sep 04, 2018 45.81 45.81 45.75 45.77 430,705 -0.03(-0.07%)
Aug 31, 2018 45.81 45.81 45.81 0 +0.00(+0.00%)
Aug 30, 2018 45.76 45.82 45.76 45.81 196,494 +0.07(+0.15%)
Aug 29, 2018 45.76 45.76 45.71 45.74 217,380 -0.01(-0.02%)
Aug 28, 2018 45.76 45.78 45.75 45.75 223,145 -0.08(-0.17%)
Aug 27, 2018 45.83 45.85 45.81 45.82 199,020 -0.06(-0.13%)
Aug 24, 2018 45.82 45.89 45.82 45.89 890,686 +0.00(+0.00%)
Aug 23, 2018 45.89 45.90 45.87 45.89 212,612 +0.00(+0.00%)
Aug 22, 2018 45.89 45.91 45.87 45.89 291,068 +0.04(+0.08%)
Aug 21, 2018 45.83 45.86 45.83 45.85 214,078 -0.03(-0.06%)
Aug 20, 2018 45.83 45.89 45.83 45.88 238,552 +0.10(+0.21%)
Aug 17, 2018 45.79 45.82 45.76 45.78 916,376 +0.00(+0.00%)
Aug 16, 2018 45.78 45.80 45.73 45.78 195,919 -0.01(-0.02%)
Aug 15, 2018 45.77 45.85 45.77 45.79 197,375 +0.08(+0.17%)
Aug 14, 2018 45.75 45.75 45.70 45.71 209,039 -0.05(-0.11%)
Aug 13, 2018 45.75 45.80 45.72 45.76 340,422 +0.01(+0.02%)
Aug 10, 2018 45.68 45.79 45.68 45.75 190,673 +0.12(+0.27%)
Aug 09, 2018 45.57 45.63 45.57 45.63 1,164,510 +0.11(+0.25%)
Aug 08, 2018 45.52 45.55 45.52 45.52 186,592 +0.00(+0.00%)
Aug 07, 2018 45.55 45.55 45.50 45.52 206,047 -0.06(-0.13%)
Aug 06, 2018 45.58 45.62 45.57 45.58 360,448 +0.03(+0.06%)
Aug 03, 2018 45.48 45.56 45.48 45.55 791,810 +0.10(+0.21%)
Aug 02, 2018 45.45 45.48 45.43 45.46 144,746 +0.04(+0.08%)
Aug 01, 2018 45.39 45.45 45.39 45.42 394,909 -0.07(-0.16%)
Jul 31, 2018 45.49 45.50 45.47 45.49 174,364 +0.04(+0.10%)
Jul 30, 2018 45.42 45.49 45.42 45.45 300,428 -0.01(-0.02%)
Jul 27, 2018 45.48 45.49 45.45 45.46 173,450 +0.03(+0.08%)
Jul 26, 2018 45.48 45.50 45.42 45.42 218,839 -0.03(-0.08%)
Jul 25, 2018 45.51 45.54 45.45 45.46 243,386 -0.03(-0.06%)
Jul 24, 2018 45.47 45.51 45.46 45.48 239,082 -0.01(-0.02%)
Jul 23, 2018 45.59 45.61 45.48 45.49 215,237 -0.14(-0.31%)
Jul 20, 2018 45.69 45.69 45.61 45.63 915,739 -0.06(-0.13%)
Jul 19, 2018 45.62 45.72 45.62 45.69 315,081 +0.07(+0.15%)
Jul 18, 2018 45.64 45.65 45.60 45.62 710,843 -0.02(-0.04%)
Jul 17, 2018 45.67 45.67 45.62 45.64 845,320 -0.01(-0.02%)
Jul 16, 2018 45.65 45.65 45.61 45.65 193,031 -0.05(-0.11%)
Jul 13, 2018 45.69 45.71 45.66 45.70 388,314 +0.07(+0.15%)
Jul 12, 2018 45.62 45.65 45.62 45.63 466,758 -0.02(-0.04%)
Jul 11, 2018 45.65 45.67 45.61 45.65 2,133,861 +0.04(+0.08%)
Jul 10, 2018 45.59 45.62 45.58 45.62 534,790 -0.03(-0.06%)
Jul 09, 2018 45.62 45.66 45.62 45.64 209,797 -0.04(-0.10%)
Jul 06, 2018 45.69 45.71 45.66 45.69 193,646 +0.02(+0.04%)
Jul 05, 2018 45.65 45.69 45.64 45.67 361,727 +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 45.61 521,285 -0.05(-0.10%)
Jun 29, 2018 45.63 45.67 45.61 45.65 1,340,596 +0.01(+0.02%)
Jun 28, 2018 45.67 45.69 45.64 45.64 139,837 -0.03(-0.06%)
Jun 27, 2018 45.64 45.70 45.62 45.67 172,939 +0.10(+0.23%)
Jun 26, 2018 45.55 45.59 45.54 45.57 279,763 +0.03(+0.08%)
Jun 25, 2018 45.52 45.58 45.52 45.53 215,137 +0.03(+0.06%)
Jun 22, 2018 45.46 45.51 45.46 45.50 127,897 +0.01(+0.02%)
Jun 21, 2018 45.48 45.51 45.45 45.50 125,031 +0.07(+0.15%)
Jun 20, 2018 45.52 45.52 45.41 45.43 139,164 -0.07(-0.15%)
Jun 19, 2018 45.50 45.55 45.50 45.50 129,531 +0.08(+0.17%)
Jun 18, 2018 45.43 45.46 45.41 45.42 143,020 -0.01(-0.02%)
Jun 15, 2018 45.48 45.40 45.43 169,631 +0.05(+0.12%)
Jun 14, 2018 45.35 45.39 45.35 45.37 164,437 +0.08(+0.17%)
Jun 13, 2018 45.34 45.38 45.25 45.30 237,265 -0.04(-0.10%)
Jun 12, 2018 45.33 45.37 45.32 45.34 271,257 -0.03(-0.08%)
Jun 11, 2018 45.36 45.39 45.36 45.37 149,912 -0.04(-0.10%)
Jun 08, 2018 45.42 45.47 45.42 45.42 162,962 -0.05(-0.12%)
Jun 07, 2018 45.33 45.53 45.33 45.47 223,287 +0.14(+0.31%)
Jun 06, 2018 45.31 45.33 220,686 -0.14(-0.31%)
Jun 05, 2018 45.49 45.49 45.41 45.47 238,303 +0.12(+0.27%)
Jun 04, 2018 45.43 45.45 45.35 45.35 7,038,646 -0.14(-0.31%)
Jun 01, 2018 45.48 45.52 45.43 45.49 493,583 -0.13(-0.28%)
May 31, 2018 45.64 45.67 45.57 45.62 11,108,923 +0.00(+0.00%)
May 30, 2018 45.65 45.69 45.59 45.62 118,989 -0.18(-0.40%)
May 29, 2018 45.57 45.84 45.52 45.80 10,957,079 +0.36(+0.78%)
May 25, 2018 45.44 45.44 45.44 0 +0.16(+0.35%)
May 24, 2018 45.28 45.34 45.28 45.28 101,607 +0.08(+0.17%)
May 23, 2018 45.15 45.25 45.15 45.21 92,696 +0.11(+0.25%)
May 22, 2018 45.06 45.09 45.05 45.09 97,907 -0.00(-0.01%)
May 21, 2018 45.03 45.10 45.02 45.10 87,234 +0.03(+0.07%)
May 18, 2018 45.03 45.09 45.03 45.07 176,582 +0.12(+0.27%)
May 17, 2018 44.98 45.01 44.94 44.94 75,246 -0.01(-0.02%)
May 16, 2018 45.05 45.05 44.94 44.95 355,208 -0.06(-0.14%)
May 15, 2018 45.07 45.08 44.98 45.01 102,058 -0.16(-0.35%)
May 14, 2018 45.16 45.21 45.16 45.17 125,167 -0.06(-0.13%)
May 11, 2018 45.21 45.23 45.19 45.23 90,203 +0.00(+0.00%)
May 10, 2018 45.22 45.25 45.20 45.23 89,485 +0.07(+0.15%)
May 09, 2018 45.16 45.21 45.16 45.16 116,386 -0.07(-0.15%)
May 08, 2018 45.22 45.28 45.21 45.23 148,619 -0.07(-0.15%)
May 07, 2018 45.30 45.31 45.27 45.30 138,522 +0.00(+0.00%)
May 04, 2018 45.33 45.33 45.26 45.30 82,815 +0.02(+0.04%)
May 03, 2018 45.28 45.34 45.28 45.28 145,837 +0.06(+0.13%)
May 02, 2018 45.21 45.25 45.19 45.22 182,179 +0.00(+0.00%)
May 01, 2018 45.23 45.26 45.19 45.22 245,624 -0.04(-0.09%)
Apr 30, 2018 45.24 45.28 45.23 45.26 120,787 +0.04(+0.10%)
Apr 27, 2018 45.19 45.24 45.19 45.22 109,351 +0.05(+0.12%)
Apr 26, 2018 45.16 45.19 45.15 45.17 168,190 +0.05(+0.12%)
Apr 25, 2018 45.11 45.14 45.11 45.11 100,298 -0.03(-0.08%)
Apr 24, 2018 45.11 45.18 45.11 45.15 96,353 -0.01(-0.02%)
Apr 23, 2018 45.18 45.24 45.14 45.16 137,013 -0.06(-0.13%)
Apr 20, 2018 45.25 45.28 45.21 45.21 125,997 -0.07(-0.16%)
Apr 19, 2018 45.31 45.34 45.27 45.29 151,187 -0.10(-0.21%)
Apr 18, 2018 45.45 45.45 45.38 45.38 133,710 -0.13(-0.29%)
Apr 17, 2018 45.46 45.51 45.46 45.51 132,941 +0.02(+0.04%)
Apr 16, 2018 45.38 45.50 45.38 45.50 134,840 +0.03(+0.06%)
Apr 13, 2018 45.46 45.51 45.44 45.47 151,253 -0.02(-0.04%)
Apr 12, 2018 45.54 45.59 45.47 45.49 149,193 -0.10(-0.23%)
Apr 11, 2018 45.62 45.67 45.57 45.59 223,105 +0.00(+0.00%)
Apr 10, 2018 45.59 45.61 45.54 45.59 875,362 -0.03(-0.06%)
Apr 09, 2018 45.58 45.64 45.57 45.62 116,373 -0.05(-0.11%)
Apr 06, 2018 45.61 45.67 45.58 45.67 185,522 +0.14(+0.31%)
Apr 05, 2018 45.51 45.54 45.49 45.53 87,536 -0.03(-0.08%)
Apr 04, 2018 45.65 45.68 45.55 45.57 202,483 -0.07(-0.15%)
Apr 03, 2018 45.63 45.69 45.58 45.64 397,676 -0.08(-0.17%)
Apr 02, 2018 45.70 45.83 45.61 45.71 353,763 +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 45.58 115,041 -0.06(-0.13%)
Mar 27, 2018 45.50 45.65 45.50 45.64 138,378 +0.16(+0.34%)
Mar 26, 2018 45.49 45.52 45.44 45.48 126,487 -0.08(-0.17%)
Mar 23, 2018 45.46 45.58 45.44 45.56 123,862 +0.10(+0.21%)
Mar 22, 2018 45.46 45.53 45.43 45.46 96,578 +0.08(+0.17%)
Mar 21, 2018 45.32 45.39 45.26 45.39 618,647 +0.06(+0.13%)
Mar 20, 2018 45.32 45.37 45.32 45.32 110,053 -0.06(-0.13%)
Mar 19, 2018 45.38 45.47 45.37 45.39 135,157 -0.03(-0.06%)
Mar 16, 2018 45.44 45.47 45.40 45.41 91,928 -0.07(-0.15%)
Mar 15, 2018 45.48 45.51 45.44 45.48 226,818 +0.01(+0.02%)
Mar 14, 2018 45.40 45.52 45.40 45.47 90,963 +0.02(+0.04%)
Mar 13, 2018 45.43 45.46 45.39 45.46 98,500 +0.07(+0.15%)
Mar 12, 2018 45.36 45.41 45.33 45.39 138,763 +0.03(+0.06%)
Mar 09, 2018 45.33 45.39 45.32 45.36 212,690 -0.04(-0.10%)
Mar 08, 2018 45.36 45.45 45.36 45.40 210,003 +0.02(+0.04%)
Mar 07, 2018 45.45 45.35 45.39 423,252 +0.01(+0.02%)
Mar 06, 2018 45.34 45.41 45.32 45.38 397,451 -0.02(-0.04%)
Mar 05, 2018 45.44 45.45 45.32 45.39 259,334 +0.05(+0.11%)
Mar 02, 2018 45.42 45.46 45.34 45.34 93,962 -0.16(-0.34%)
Mar 01, 2018 45.40 45.52 45.34 45.50 207,639 +0.18(+0.39%)
Feb 28, 2018 45.29 45.38 45.27 45.32 157,658 +0.02(+0.04%)
Feb 27, 2018 45.38 45.41 45.23 45.30 103,784 -0.06(-0.13%)
Feb 26, 2018 45.39 45.45 45.36 45.36 105,987 +0.04(+0.10%)
Feb 23, 2018 45.30 45.38 45.29 45.32 117,770 +0.05(+0.11%)
Feb 22, 2018 45.28 45.27 103,973 +0.07(+0.15%)
Feb 21, 2018 45.32 45.32 45.16 45.20 94,652 -0.07(-0.15%)
Feb 20, 2018 45.26 45.26 45.21 45.27 186,592 -0.05(-0.11%)
Feb 16, 2018 45.32 45.32 45.32 0 +0.08(+0.17%)
Feb 15, 2018 45.23 45.29 45.23 45.24 157,972 +0.02(+0.04%)
Feb 14, 2018 45.31 45.31 45.23 45.23 154,285 -0.23(-0.50%)
Feb 13, 2018 45.41 45.46 45.40 45.45 310,377 +0.05(+0.11%)
Feb 12, 2018 45.36 45.46 45.36 45.40 151,530 -0.06(-0.13%)
Feb 09, 2018 45.36 45.62 45.36 45.46 1,399,820 +0.01(+0.02%)
Feb 08, 2018 45.32 45.44 45.29 45.45 175,009 +0.07(+0.15%)
Feb 07, 2018 45.49 45.52 45.37 45.38 129,816 -0.07(-0.15%)
Feb 06, 2018 45.61 45.62 45.45 45.45 282,596 -0.12(-0.26%)
Feb 05, 2018 45.36 45.65 45.36 45.57 243,423 +0.23(+0.51%)
Feb 02, 2018 45.36 45.39 45.29 45.34 202,572 -0.06(-0.13%)
Feb 01, 2018 45.49 45.54 45.40 45.40 375,589 -0.16(-0.35%)
Jan 31, 2018 45.63 45.63 45.49 45.56 122,330 -0.03(-0.06%)
Jan 30, 2018 45.62 45.64 45.55 45.59 204,918 -0.05(-0.11%)
Jan 29, 2018 45.60 45.65 45.55 45.64 194,898 -0.08(-0.17%)
Jan 26, 2018 45.75 45.75 45.64 45.71 143,755 -0.09(-0.19%)
Jan 25, 2018 45.71 45.82 45.66 45.80 140,677 +0.06(+0.13%)
Jan 24, 2018 45.77 45.77 45.71 45.74 210,106 -0.02(-0.04%)
Jan 23, 2018 45.74 45.80 45.73 45.76 171,418 +0.09(+0.19%)
Jan 22, 2018 45.71 45.77 45.67 45.67 269,043 -0.01(-0.02%)
Jan 19, 2018 45.76 45.78 45.68 45.68 204,811 -0.12(-0.26%)
Jan 18, 2018 45.81 45.84 45.78 45.80 180,455 -0.07(-0.15%)
Jan 17, 2018 45.90 45.93 45.84 45.87 168,351 -0.03(-0.08%)
Jan 16, 2018 45.98 45.98 45.89 45.91 185,280 -0.03(-0.06%)
Jan 12, 2018 45.93 45.93 45.93 0 -0.03(-0.08%)
Jan 11, 2018 45.95 46.00 45.92 45.97 190,595 +0.02(+0.04%)
Jan 10, 2018 45.87 45.98 45.84 45.95 123,780 +0.01(+0.02%)
Jan 09, 2018 45.99 46.03 45.93 45.94 251,305 -0.11(-0.24%)
Jan 08, 2018 46.06 46.10 46.01 46.05 154,764 -0.02(-0.04%)
Jan 05, 2018 46.07 46.12 46.03 46.07 133,321 -0.03(-0.06%)
Jan 04, 2018 46.08 46.10 46.02 46.10 98,455 -0.08(-0.17%)
Jan 03, 2018 46.15 46.17 46.08 46.17 117,879 +0.00(+0.00%)
Jan 02, 2018 46.21 46.21 46.08 46.17 149,606 +0.00(+0.00%)
Dec 29, 2017 46.17 46.17 46.17 0 +0.01(+0.02%)
Dec 28, 2017 46.22 46.22 46.11 46.17 128,008 -0.03(-0.06%)
Dec 27, 2017 46.09 46.23 46.09 46.19 124,351 +0.12(+0.26%)
Dec 26, 2017 46.03 46.09 46.03 46.07 132,495 +0.04(+0.09%)
Dec 22, 2017 46.04 46.07 46.03 46.03 166,767 -0.02(-0.04%)
Dec 21, 2017 46.06 46.07 46.01 46.05 142,923 +0.03(+0.06%)
Dec 20, 2017 46.05 46.09 46.01 46.02 259,182 -0.14(-0.30%)
Dec 19, 2017 46.19 46.21 46.09 46.16 138,935 -0.09(-0.19%)
Dec 18, 2017 46.24 46.29 46.23 46.24 72,008 -0.01(-0.02%)
Dec 15, 2017 46.23 46.29 46.23 46.25 107,513 -0.07(-0.15%)
Dec 14, 2017 46.30 46.33 46.25 46.32 95,506 +0.01(+0.02%)
Dec 13, 2017 46.24 46.37 46.20 46.31 97,555 +0.12(+0.26%)
Dec 12, 2017 46.21 46.21 46.16 46.19 90,379 -0.01(-0.02%)
Dec 11, 2017 46.29 46.30 46.19 46.20 119,616 -0.04(-0.09%)
Dec 08, 2017 46.30 46.31 46.19 46.24 133,922 +0.00(+0.00%)
Dec 07, 2017 46.30 46.34 46.24 46.24 100,531 -0.05(-0.11%)
Dec 06, 2017 46.29 46.37 46.21 46.30 109,177 +0.08(+0.17%)
Dec 05, 2017 46.21 46.28 46.18 46.22 137,589 -0.03(-0.07%)
Dec 04, 2017 46.24 46.25 46.18 46.25 128,349 -0.05(-0.11%)
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.