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

Convertible Bond Ishares ETF (NY: ICVT )

78.78 +0.42 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 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 (%)
Sep 30, 2020 80.75 81.50 80.64 80.75 153,826 -0.03(-0.04%)
Sep 29, 2020 80.65 81.01 80.43 80.78 97,342 -0.23(-0.28%)
Sep 28, 2020 81.08 81.08 80.40 81.01 146,325 +1.25(+1.57%)
Sep 25, 2020 78.31 79.98 78.31 79.76 80,600 +1.79(+2.30%)
Sep 24, 2020 77.66 79.06 76.84 77.97 92,364 -0.45(-0.57%)
Sep 23, 2020 80.27 80.27 78.37 78.42 2,175,777 -1.96(-2.44%)
Sep 22, 2020 80.27 81.19 79.43 80.38 64,873 -0.26(-0.32%)
Sep 21, 2020 79.45 80.64 78.36 80.64 113,557 -0.05(-0.06%)
Sep 18, 2020 81.19 81.21 79.54 80.69 102,000 +0.46(+0.57%)
Sep 17, 2020 79.64 80.33 79.03 80.23 89,167 -0.65(-0.80%)
Sep 16, 2020 80.70 81.60 80.67 80.88 158,860 -0.05(-0.06%)
Sep 15, 2020 80.97 81.27 80.29 80.93 49,350 +1.11(+1.39%)
Sep 14, 2020 78.73 80.00 78.39 79.82 367,233 +1.84(+2.36%)
Sep 11, 2020 78.88 78.88 77.18 77.98 262,400 -0.28(-0.36%)
Sep 10, 2020 79.33 80.15 77.87 78.26 463,256 -0.01(-0.01%)
Sep 09, 2020 78.93 78.93 77.00 78.27 263,128 +1.18(+1.53%)
Sep 08, 2020 77.42 78.71 76.93 77.09 426,459 -3.38(-4.20%)
Sep 04, 2020 80.08 81.30 77.31 80.47 709,500 +0.07(+0.09%)
Sep 03, 2020 82.70 82.75 80.17 80.40 600,061 -3.43(-4.09%)
Sep 02, 2020 85.17 85.17 82.04 83.83 104,334 -0.54(-0.64%)
Sep 01, 2020 84.06 84.83 83.42 84.37 1,161,586 +0.51(+0.61%)
Aug 31, 2020 82.70 84.03 82.67 83.86 79,255 +1.06(+1.28%)
Aug 28, 2020 83.06 83.21 82.65 82.80 65,100 +0.38(+0.46%)
Aug 27, 2020 82.62 83.14 82.03 82.42 293,983 +0.20(+0.24%)
Aug 26, 2020 81.60 82.51 81.51 82.22 92,713 +1.13(+1.39%)
Aug 25, 2020 80.56 81.21 80.29 81.09 37,350 +0.31(+0.38%)
Aug 24, 2020 81.58 81.59 80.25 80.78 75,800 +0.02(+0.02%)
Aug 21, 2020 80.75 80.94 80.45 80.76 107,500 -0.06(-0.07%)
Aug 20, 2020 79.71 80.95 79.63 80.82 79,093 +0.69(+0.86%)
Aug 19, 2020 80.23 80.54 79.93 80.13 56,908 -0.03(-0.04%)
Aug 18, 2020 80.01 80.51 79.68 80.16 74,728 +0.65(+0.82%)
Aug 17, 2020 78.45 79.52 78.34 79.51 77,984 +1.57(+2.01%)
Aug 14, 2020 78.09 78.19 77.75 77.94 54,700 -0.33(-0.42%)
Aug 13, 2020 77.52 78.56 77.33 78.27 75,136 +1.31(+1.70%)
Aug 12, 2020 76.52 77.25 76.50 76.96 230,409 +0.67(+0.88%)
Aug 11, 2020 76.89 77.36 76.07 76.29 255,308 -0.54(-0.70%)
Aug 10, 2020 77.40 77.40 76.21 76.83 71,200 -0.26(-0.34%)
Aug 07, 2020 77.72 78.03 76.55 77.09 93,100 -0.88(-1.13%)
Aug 06, 2020 77.91 78.00 77.49 77.97 80,770 -0.10(-0.13%)
Aug 05, 2020 78.00 78.11 77.46 78.07 79,386 +0.68(+0.88%)
Aug 04, 2020 77.16 77.71 77.02 77.39 225,276 +0.30(+0.39%)
Aug 03, 2020 76.49 77.64 76.21 77.09 191,912 +0.95(+1.25%)
Jul 31, 2020 76.63 76.63 75.46 76.14 116,500 +0.48(+0.63%)
Jul 30, 2020 75.33 76.23 75.19 75.66 100,300 -0.21(-0.28%)
Jul 29, 2020 75.25 76.04 75.25 75.87 60,356 +1.20(+1.61%)
Jul 28, 2020 75.37 75.39 74.66 74.67 101,355 -0.69(-0.92%)
Jul 27, 2020 74.40 75.36 74.11 75.36 75,811 +1.38(+1.87%)
Jul 24, 2020 73.99 74.41 73.06 73.98 92,300 -0.96(-1.28%)
Jul 23, 2020 75.95 76.28 74.42 74.94 241,478 -1.06(-1.39%)
Jul 22, 2020 75.93 76.07 75.75 76.00 95,164 +0.10(+0.13%)
Jul 21, 2020 76.59 76.64 75.68 75.90 141,311 -0.21(-0.28%)
Jul 20, 2020 75.40 76.18 74.47 76.11 207,720 +1.52(+2.04%)
Jul 17, 2020 74.48 74.69 74.08 74.59 48,300 +0.08(+0.11%)
Jul 16, 2020 74.24 74.51 74.05 74.51 79,749 -0.14(-0.19%)
Jul 15, 2020 74.58 74.67 74.01 74.65 90,799 +0.76(+1.03%)
Jul 14, 2020 73.36 73.89 72.02 73.89 100,020 +0.41(+0.56%)
Jul 13, 2020 76.14 76.41 73.15 73.48 126,532 -1.48(-1.97%)
Jul 10, 2020 74.55 75.00 74.05 74.96 55,900 +0.54(+0.73%)
Jul 09, 2020 74.54 74.67 73.70 74.42 95,447 +0.11(+0.15%)
Jul 08, 2020 73.75 74.31 73.63 74.31 95,344 +1.03(+1.41%)
Jul 07, 2020 73.51 73.92 73.19 73.28 51,615 +0.06(+0.08%)
Jul 06, 2020 73.36 73.57 72.89 73.22 54,201 +0.97(+1.34%)
Jul 02, 2020 72.52 72.82 72.07 72.25 44,200 +0.65(+0.91%)
Jul 01, 2020 71.12 71.81 70.73 71.60 348,833 +0.64(+0.90%)
Jun 30, 2020 70.21 71.19 70.18 70.96 113,704 +1.01(+1.44%)
Jun 29, 2020 69.82 70.08 69.00 69.95 56,908 -1.06(-1.49%)
Jun 26, 2020 70.12 71.01 69.30 71.01 80,700 +0.62(+0.88%)
Jun 25, 2020 69.22 70.39 69.02 70.39 51,919 +0.93(+1.34%)
Jun 24, 2020 70.45 70.64 69.17 69.46 99,307 -1.50(-2.11%)
Jun 23, 2020 71.35 71.61 70.96 70.96 157,196 +0.14(+0.20%)
Jun 22, 2020 70.53 71.10 70.30 70.82 147,118 +1.01(+1.45%)
Jun 19, 2020 70.88 70.88 69.81 69.81 101,700 -0.48(-0.68%)
Jun 18, 2020 70.03 70.29 69.71 70.29 46,603 +0.35(+0.51%)
Jun 17, 2020 69.81 70.14 69.32 69.94 188,742 +0.26(+0.37%)
Jun 16, 2020 70.41 70.41 69.19 69.68 154,688 +1.11(+1.62%)
Jun 15, 2020 66.23 68.73 66.23 68.57 115,962 +0.88(+1.30%)
Jun 12, 2020 68.41 68.41 66.69 67.69 387,300 +1.30(+1.96%)
Jun 11, 2020 67.53 68.37 65.23 66.39 156,032 -3.02(-4.35%)
Jun 10, 2020 69.38 69.65 69.02 69.41 83,857 -0.07(-0.10%)
Jun 09, 2020 69.30 69.99 69.17 69.48 233,366 -0.31(-0.44%)
Jun 08, 2020 69.38 69.81 69.02 69.79 140,844 +1.09(+1.59%)
Jun 05, 2020 68.66 69.20 68.45 68.70 661,200 +1.18(+1.75%)
Jun 04, 2020 68.11 68.28 67.33 67.52 94,667 -0.70(-1.03%)
Jun 03, 2020 67.77 68.50 67.73 68.22 2,088,358 +0.88(+1.31%)
Jun 02, 2020 67.00 67.51 66.75 67.34 231,180 +0.71(+1.07%)
Jun 01, 2020 66.23 66.66 65.85 66.63 252,470 +0.96(+1.46%)
May 29, 2020 65.10 65.85 64.80 65.67 105,300 +0.30(+0.46%)
May 28, 2020 65.70 65.89 65.16 65.37 197,204 +0.16(+0.25%)
May 27, 2020 65.77 65.77 63.80 65.21 154,807 -0.30(-0.46%)
May 26, 2020 65.84 65.85 65.50 65.51 110,075 +0.71(+1.10%)
May 22, 2020 64.49 64.99 64.38 64.80 192,000 +0.50(+0.78%)
May 21, 2020 64.25 64.46 63.89 64.30 93,191 -0.21(-0.33%)
May 20, 2020 65.10 65.10 63.93 64.51 82,767 +0.81(+1.27%)
May 19, 2020 63.37 64.36 63.37 63.70 38,187 +0.22(+0.35%)
May 18, 2020 63.96 64.07 63.48 63.48 60,113 +0.80(+1.28%)
May 15, 2020 61.98 62.74 61.98 62.68 15,800 +0.18(+0.29%)
May 14, 2020 61.64 62.60 61.37 62.50 38,798 +0.17(+0.27%)
May 13, 2020 62.98 62.98 61.54 62.33 21,591 -0.62(-0.98%)
May 12, 2020 63.91 64.05 62.93 62.95 22,591 -0.80(-1.25%)
May 11, 2020 63.10 64.15 63.10 63.75 296,906 +0.26(+0.41%)
May 08, 2020 62.90 63.68 62.58 63.49 74,400 +0.95(+1.52%)
May 07, 2020 62.20 62.58 61.94 62.54 45,986 +0.91(+1.48%)
May 06, 2020 61.49 61.93 61.25 61.63 186,234 +0.11(+0.18%)
May 05, 2020 60.98 61.52 60.93 61.52 224,542 +1.22(+2.02%)
May 04, 2020 59.30 60.39 59.23 60.30 73,669 -0.04(-0.07%)
May 01, 2020 60.79 60.79 59.51 60.34 87,800 -0.96(-1.57%)
Apr 30, 2020 62.00 62.00 61.09 61.30 78,187 -0.45(-0.73%)
Apr 29, 2020 61.57 61.88 61.08 61.75 31,540 +1.12(+1.85%)
Apr 28, 2020 61.53 61.95 60.33 60.63 97,724 -0.42(-0.69%)
Apr 27, 2020 60.86 61.19 60.48 61.05 20,634 +0.98(+1.63%)
Apr 24, 2020 59.50 60.15 59.45 60.07 34,200 +0.61(+1.03%)
Apr 23, 2020 58.73 59.96 58.73 59.46 53,191 +0.06(+0.10%)
Apr 22, 2020 59.38 59.51 56.25 59.40 37,328 +0.95(+1.62%)
Apr 21, 2020 59.44 59.61 58.27 58.45 47,133 -1.35(-2.25%)
Apr 20, 2020 59.15 60.04 58.82 59.80 44,930 +0.36(+0.61%)
Apr 17, 2020 59.61 60.48 58.98 59.44 29,100 +0.59(+1.00%)
Apr 16, 2020 58.30 58.99 58.26 58.85 227,203 +0.34(+0.58%)
Apr 15, 2020 58.43 58.73 58.00 58.51 144,189 -0.26(-0.44%)
Apr 14, 2020 58.51 58.97 58.30 58.77 97,780 +0.64(+1.10%)
Apr 13, 2020 56.92 58.13 56.65 58.13 224,920 +1.41(+2.49%)
Apr 09, 2020 56.95 57.32 56.24 56.72 418,000 +0.94(+1.69%)
Apr 08, 2020 54.52 56.14 54.52 55.78 98,897 +1.75(+3.24%)
Apr 07, 2020 55.11 55.41 54.03 54.03 156,188 +0.06(+0.11%)
Apr 06, 2020 53.06 54.15 53.05 53.97 29,778 +1.91(+3.67%)
Apr 03, 2020 52.64 52.81 51.82 52.06 65,200 -0.60(-1.14%)
Apr 02, 2020 51.99 54.25 51.99 52.66 512,516 +0.94(+1.82%)
Apr 01, 2020 53.40 53.98 51.72 51.72 288,775 -2.64(-4.86%)
Mar 31, 2020 54.94 55.47 53.87 54.36 127,784 -0.56(-1.02%)
Mar 30, 2020 54.47 55.01 53.87 54.92 85,318 +0.16(+0.30%)
Mar 27, 2020 54.55 55.43 54.22 54.76 235,900 -0.20(-0.37%)
Mar 26, 2020 52.80 55.23 52.80 54.96 112,631 +1.97(+3.72%)
Mar 25, 2020 52.00 53.22 51.28 52.99 44,444 +1.78(+3.48%)
Mar 24, 2020 49.86 51.21 49.86 51.21 62,780 +4.65(+9.99%)
Mar 23, 2020 46.60 49.47 46.56 46.56 75,841 -2.94(-5.94%)
Mar 20, 2020 48.50 50.35 48.19 49.50 146,200 +1.23(+2.55%)
Mar 19, 2020 47.14 49.24 47.04 48.27 269,179 +0.11(+0.22%)
Mar 18, 2020 49.56 50.66 47.06 48.16 752,475 -3.84(-7.38%)
Mar 17, 2020 49.88 52.31 49.88 52.00 163,308 +1.12(+2.20%)
Mar 16, 2020 51.43 53.64 49.89 50.88 199,958 -4.38(-7.93%)
Mar 13, 2020 52.48 55.54 52.00 55.26 605,900 +3.91(+7.61%)
Mar 12, 2020 53.36 54.23 47.29 51.35 312,676 -5.82(-10.18%)
Mar 11, 2020 58.62 59.56 55.92 57.17 298,083 -3.17(-5.25%)
Mar 10, 2020 59.45 60.34 57.97 60.34 301,641 +1.99(+3.41%)
Mar 09, 2020 61.00 61.00 57.32 58.35 237,984 -4.07(-6.52%)
Mar 06, 2020 62.55 62.97 61.55 62.42 65,600 -1.39(-2.18%)
Mar 05, 2020 63.69 64.27 63.33 63.81 34,926 -0.73(-1.13%)
Mar 04, 2020 64.06 64.54 63.63 64.54 66,482 +0.91(+1.43%)
Mar 03, 2020 64.31 64.80 63.00 63.63 408,987 -0.57(-0.89%)
Mar 02, 2020 63.45 64.20 62.55 64.20 114,386 +1.05(+1.66%)
Feb 28, 2020 61.44 63.26 61.44 63.15 81,900 +0.11(+0.17%)
Feb 27, 2020 63.22 64.37 62.81 63.04 134,476 -1.46(-2.26%)
Feb 26, 2020 64.98 65.50 64.27 64.50 228,229 -0.38(-0.59%)
Feb 25, 2020 66.09 66.40 64.67 64.88 237,705 -1.16(-1.76%)
Feb 24, 2020 66.07 66.65 65.78 66.04 63,658 -1.93(-2.84%)
Feb 21, 2020 68.47 68.47 67.68 67.97 34,200 -0.65(-0.95%)
Feb 20, 2020 68.22 68.88 67.68 68.62 62,266 -0.12(-0.17%)
Feb 19, 2020 68.57 68.96 68.57 68.74 25,842 +0.59(+0.87%)
Feb 18, 2020 67.87 68.15 67.84 68.15 27,067 +0.35(+0.52%)
Feb 14, 2020 67.70 67.96 67.63 67.80 62,600 +0.20(+0.30%)
Feb 13, 2020 67.04 67.76 67.04 67.60 24,506 +0.31(+0.46%)
Feb 12, 2020 67.25 67.35 67.10 67.29 100,993 +0.29(+0.43%)
Feb 11, 2020 66.90 67.15 66.72 67.00 35,973 +0.27(+0.40%)
Feb 10, 2020 66.19 66.79 66.15 66.73 89,505 +0.65(+0.98%)
Feb 07, 2020 66.20 66.29 66.00 66.08 214,700 -0.25(-0.38%)
Feb 06, 2020 65.87 66.49 65.68 66.33 241,517 +0.40(+0.61%)
Feb 05, 2020 66.83 66.83 65.75 65.93 127,489 -0.56(-0.84%)
Feb 04, 2020 65.64 66.87 65.57 66.49 74,955 +1.33(+2.04%)
Feb 03, 2020 64.37 65.16 64.37 65.16 67,672 +0.74(+1.15%)
Jan 31, 2020 65.03 65.09 64.30 64.42 46,700 -0.59(-0.92%)
Jan 30, 2020 64.76 65.03 64.56 65.02 31,175 +0.38(+0.58%)
Jan 29, 2020 64.79 64.83 64.55 64.64 13,959 -0.14(-0.22%)
Jan 28, 2020 64.48 64.91 64.44 64.78 109,486 +0.48(+0.75%)
Jan 27, 2020 63.92 64.41 63.62 64.30 100,226 -0.57(-0.88%)
Jan 24, 2020 65.56 65.56 64.64 64.87 30,700 -0.47(-0.72%)
Jan 23, 2020 65.21 65.42 65.01 65.34 39,702 +0.13(+0.20%)
Jan 22, 2020 65.00 65.43 64.98 65.21 96,671 +0.20(+0.31%)
Jan 21, 2020 65.08 65.22 65.00 65.01 78,991 -0.07(-0.11%)
Jan 17, 2020 65.04 65.08 64.89 65.08 129,100 +0.10(+0.15%)
Jan 16, 2020 64.68 65.01 64.68 64.98 46,034 +0.22(+0.34%)
Jan 15, 2020 64.68 65.00 64.68 64.76 32,364 -0.01(-0.02%)
Jan 14, 2020 64.74 64.92 64.48 64.77 345,790 +0.12(+0.19%)
Jan 13, 2020 64.30 64.67 64.23 64.65 56,256 +0.58(+0.90%)
Jan 10, 2020 64.38 64.38 64.01 64.07 32,300 -0.09(-0.14%)
Jan 09, 2020 64.24 64.24 63.95 64.16 34,386 +0.22(+0.34%)
Jan 08, 2020 63.79 64.09 63.65 63.94 200,023 +0.28(+0.44%)
Jan 07, 2020 63.56 63.85 63.56 63.66 432,620 +0.23(+0.36%)
Jan 06, 2020 62.97 63.48 62.97 63.43 243,791 +0.14(+0.22%)
Jan 03, 2020 62.96 63.45 62.96 63.29 13,800 -0.09(-0.14%)
Jan 02, 2020 62.99 63.39 62.91 63.38 121,051 +0.67(+1.07%)
Dec 31, 2019 62.43 62.71 62.28 62.71 21,000 +0.19(+0.30%)
Dec 30, 2019 62.77 62.77 62.29 62.52 23,576 -0.37(-0.59%)
Dec 27, 2019 63.06 63.06 62.63 62.89 93,700 -0.01(-0.02%)
Dec 26, 2019 62.71 62.92 62.71 62.90 16,325 +0.21(+0.33%)
Dec 24, 2019 62.68 62.69 62.53 62.69 4,900 +0.12(+0.19%)
Dec 23, 2019 62.57 62.63 62.41 62.57 16,691 +0.22(+0.35%)
Dec 20, 2019 62.32 62.38 62.23 62.35 11,000 +0.13(+0.21%)
Dec 19, 2019 61.78 62.26 61.71 62.22 68,837 +0.11(+0.18%)
Dec 18, 2019 62.04 62.16 61.96 62.11 20,163 +0.20(+0.32%)
Dec 17, 2019 62.01 62.03 61.83 61.91 72,257 -0.01(-0.02%)
Dec 16, 2019 61.77 62.06 61.77 61.92 35,589 +0.39(+0.63%)
Dec 13, 2019 61.38 61.76 61.35 61.53 77,100 +0.21(+0.34%)
Dec 12, 2019 61.09 61.45 61.07 61.32 18,440 +0.23(+0.38%)
Dec 11, 2019 61.03 61.12 60.88 61.09 18,942 +0.02(+0.03%)
Dec 10, 2019 61.16 61.21 60.89 61.07 22,062 -0.05(-0.08%)
Dec 09, 2019 61.19 61.32 61.06 61.12 78,330 -0.14(-0.23%)
Dec 06, 2019 61.24 61.31 61.10 61.26 25,500 +0.30(+0.49%)
Dec 05, 2019 60.99 60.99 60.78 60.96 17,201 +0.16(+0.26%)
Dec 04, 2019 60.91 60.98 60.80 60.80 15,081 +0.01(+0.02%)
Dec 03, 2019 60.41 60.79 60.35 60.79 27,242 -0.09(-0.15%)
Dec 02, 2019 61.25 61.27 60.62 60.88 60,359 -0.44(-0.72%)
Nov 29, 2019 61.60 61.60 61.32 61.32 16,800 -0.18(-0.29%)
Nov 27, 2019 61.33 61.50 61.32 61.50 9,900 +0.22(+0.35%)
Nov 26, 2019 61.12 61.34 61.12 61.28 26,186 +0.18(+0.30%)
Nov 25, 2019 60.76 61.49 60.76 61.10 47,159 +0.52(+0.86%)
Nov 22, 2019 60.58 60.60 60.28 60.58 8,300 +0.04(+0.07%)
Nov 21, 2019 60.64 60.64 60.37 60.54 22,887 -0.13(-0.21%)
Nov 20, 2019 60.74 60.78 60.39 60.67 20,997 +0.02(+0.03%)
Nov 19, 2019 60.66 60.96 60.51 60.65 108,228 +0.02(+0.03%)
Nov 18, 2019 60.49 60.63 60.49 60.63 35,961 +0.09(+0.15%)
Nov 15, 2019 60.37 60.54 60.19 60.54 25,000 +0.33(+0.55%)
Nov 14, 2019 60.11 60.21 60.04 60.21 44,688 +0.00(+0.00%)
Nov 13, 2019 60.25 60.31 60.02 60.21 25,703 +0.03(+0.05%)
Nov 12, 2019 60.60 60.60 60.11 60.18 27,278 -0.05(-0.09%)
Nov 11, 2019 59.92 60.27 59.92 60.23 18,314 +0.19(+0.31%)
Nov 08, 2019 59.97 60.14 59.76 60.05 48,000 +0.20(+0.33%)
Nov 07, 2019 59.94 60.02 59.61 59.85 41,104 +0.28(+0.47%)
Nov 06, 2019 59.77 59.77 59.33 59.57 28,832 -0.10(-0.17%)
Nov 05, 2019 59.97 59.97 59.65 59.67 56,305 -0.11(-0.18%)
Nov 04, 2019 59.92 59.92 59.69 59.78 83,825 +0.16(+0.27%)
Nov 01, 2019 59.31 59.62 59.09 59.62 74,400 +0.43(+0.73%)
Oct 31, 2019 59.29 59.29 58.87 59.19 63,924 -0.23(-0.39%)
Oct 30, 2019 59.33 59.42 59.06 59.42 28,207 +0.26(+0.44%)
Oct 29, 2019 59.50 59.50 59.16 59.16 134,239 -0.32(-0.54%)
Oct 28, 2019 59.27 59.53 59.27 59.48 13,437 +0.35(+0.59%)
Oct 25, 2019 58.85 59.13 58.69 59.13 48,200 +0.39(+0.66%)
Oct 24, 2019 58.39 58.75 58.39 58.74 14,227 +0.52(+0.88%)
Oct 23, 2019 58.23 58.45 58.17 58.23 10,277 -0.13(-0.22%)
Oct 22, 2019 58.71 58.80 58.35 58.35 14,056 -0.28(-0.47%)
Oct 21, 2019 58.45 58.69 58.45 58.63 15,526 +0.28(+0.48%)
Oct 18, 2019 58.74 58.77 58.14 58.35 15,800 -0.45(-0.77%)
Oct 17, 2019 58.69 58.93 58.69 58.80 18,134 +0.10(+0.18%)
Oct 16, 2019 58.86 58.86 58.62 58.70 15,741 -0.34(-0.58%)
Oct 15, 2019 58.88 59.10 58.76 59.04 11,420 +0.38(+0.66%)
Oct 14, 2019 58.50 58.69 58.50 58.66 9,184 +0.16(+0.26%)
Oct 11, 2019 58.37 58.79 58.37 58.50 50,900 +0.51(+0.88%)
Oct 10, 2019 57.89 58.10 57.86 57.99 19,060 +0.21(+0.36%)
Oct 09, 2019 57.80 57.92 57.52 57.78 37,082 +0.23(+0.40%)
Oct 08, 2019 57.95 58.09 57.54 57.55 23,364 -0.72(-1.24%)
Oct 07, 2019 58.19 58.46 58.07 58.27 50,809 +0.01(+0.02%)
Oct 04, 2019 58.01 58.26 57.85 58.26 27,100 +0.50(+0.87%)
Oct 03, 2019 57.26 57.83 57.08 57.76 46,671 +0.59(+1.03%)
Oct 02, 2019 57.75 57.75 57.11 57.17 49,120 -0.56(-0.97%)
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.