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

Convertible Bond Ishares ETF (NY: ICVT )

79.45 +0.26 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2021 101.88 102.06 101.55 101.91 188,922 +0.06(+0.06%)
Aug 30, 2021 101.82 102.38 101.28 101.85 656,288 +0.18(+0.18%)
Aug 27, 2021 100.70 101.77 100.70 101.67 185,317 +1.18(+1.17%)
Aug 26, 2021 100.91 101.33 100.33 100.49 302,485 -0.54(-0.53%)
Aug 25, 2021 100.52 101.08 100.51 101.03 153,021 +0.56(+0.56%)
Aug 24, 2021 99.67 100.48 99.55 100.47 233,479 +1.19(+1.20%)
Aug 23, 2021 98.42 99.32 98.42 99.28 370,461 +1.28(+1.31%)
Aug 20, 2021 97.34 98.05 97.24 98.00 82,051 +0.79(+0.81%)
Aug 19, 2021 97.08 97.71 96.86 97.21 393,648 -0.59(-0.60%)
Aug 18, 2021 97.99 98.63 97.65 97.80 188,188 -0.30(-0.31%)
Aug 17, 2021 97.98 98.39 97.39 98.10 168,581 -0.51(-0.52%)
Aug 16, 2021 99.22 99.27 98.13 98.61 154,917 -1.05(-1.05%)
Aug 13, 2021 100.19 100.19 99.53 99.66 130,810 -0.42(-0.42%)
Aug 12, 2021 100.01 100.14 99.65 100.08 121,493 -0.13(-0.13%)
Aug 11, 2021 100.45 100.45 99.51 100.21 162,978 +0.10(+0.10%)
Aug 10, 2021 100.78 100.82 100.06 100.11 125,713 -0.47(-0.47%)
Aug 09, 2021 100.47 100.82 99.99 100.58 147,367 +0.13(+0.13%)
Aug 06, 2021 100.91 101.34 100.00 100.45 273,491 -0.55(-0.54%)
Aug 05, 2021 100.07 101.06 99.74 101.00 221,817 +1.06(+1.06%)
Aug 04, 2021 99.76 100.13 99.69 99.94 151,537 -0.11(-0.11%)
Aug 03, 2021 100.11 100.16 99.25 100.05 309,267 -0.12(-0.12%)
Aug 02, 2021 100.22 100.66 99.92 100.17 259,208 +0.17(+0.17%)
Jul 30, 2021 99.71 100.75 99.68 100.00 140,101 -0.45(-0.45%)
Jul 29, 2021 100.65 101.07 100.35 100.45 89,298 -0.12(-0.12%)
Jul 28, 2021 99.75 100.81 99.66 100.57 220,532 +1.35(+1.36%)
Jul 27, 2021 100.07 100.07 98.22 99.22 97,529 -1.28(-1.27%)
Jul 26, 2021 100.44 100.86 100.19 100.50 426,429 -0.19(-0.19%)
Jul 23, 2021 100.91 100.91 100.28 100.69 129,630 +0.23(+0.23%)
Jul 22, 2021 100.52 100.53 99.95 100.46 158,655 -0.17(-0.16%)
Jul 21, 2021 99.38 100.70 99.25 100.62 368,487 +1.33(+1.34%)
Jul 20, 2021 97.96 99.51 97.67 99.29 114,187 +1.58(+1.62%)
Jul 19, 2021 96.80 97.85 96.45 97.71 467,065 -0.14(-0.14%)
Jul 16, 2021 98.88 99.04 97.78 97.85 264,933 -0.76(-0.77%)
Jul 15, 2021 99.18 99.35 97.94 98.61 156,687 -0.73(-0.73%)
Jul 14, 2021 101.02 101.02 99.25 99.34 191,749 -1.25(-1.24%)
Jul 13, 2021 101.02 101.10 100.36 100.59 112,498 -0.49(-0.48%)
Jul 12, 2021 101.55 101.60 100.86 101.08 83,183 -0.25(-0.25%)
Jul 09, 2021 100.44 101.39 100.29 101.33 81,861 +1.10(+1.10%)
Jul 08, 2021 99.56 100.58 99.18 100.23 167,244 -0.84(-0.83%)
Jul 07, 2021 102.24 102.33 100.77 101.07 240,890 -0.81(-0.80%)
Jul 06, 2021 101.98 101.99 101.23 101.88 264,179 -0.07(-0.07%)
Jul 02, 2021 102.34 102.39 101.70 101.95 80,263 -0.08(-0.08%)
Jul 01, 2021 102.02 102.30 101.51 102.03 96,337 +0.06(+0.06%)
Jun 30, 2021 102.59 102.59 101.97 101.97 203,192 -0.69(-0.67%)
Jun 29, 2021 102.71 102.83 102.31 102.66 144,330 +0.24(+0.23%)
Jun 28, 2021 102.76 102.86 102.18 102.42 134,467 -0.07(-0.07%)
Jun 25, 2021 102.65 102.83 102.22 102.49 113,819 -0.04(-0.04%)
Jun 24, 2021 102.02 102.72 102.02 102.53 256,880 +0.83(+0.82%)
Jun 23, 2021 100.97 101.70 100.92 101.70 149,325 +0.85(+0.84%)
Jun 22, 2021 100.81 100.93 100.20 100.85 449,250 +0.28(+0.28%)
Jun 21, 2021 100.37 100.75 99.50 100.57 198,105 +0.24(+0.24%)
Jun 18, 2021 99.86 100.59 99.65 100.33 346,801 +0.13(+0.13%)
Jun 17, 2021 99.56 100.62 99.40 100.20 862,774 +0.42(+0.42%)
Jun 16, 2021 99.81 100.00 99.02 99.78 280,856 -0.02(-0.02%)
Jun 15, 2021 100.66 100.66 99.50 99.80 496,945 -0.90(-0.89%)
Jun 14, 2021 100.32 100.88 100.32 100.70 148,267 +0.41(+0.41%)
Jun 11, 2021 99.91 100.29 99.70 100.29 146,758 +0.47(+0.47%)
Jun 10, 2021 99.48 99.88 99.15 99.82 134,860 +0.66(+0.67%)
Jun 09, 2021 99.56 99.73 99.07 99.16 161,646 -0.24(-0.24%)
Jun 08, 2021 99.12 99.45 98.64 99.40 131,877 +0.54(+0.55%)
Jun 07, 2021 98.10 99.06 97.97 98.86 200,492 +0.44(+0.45%)
Jun 04, 2021 98.00 98.56 98.00 98.42 552,019 +0.74(+0.76%)
Jun 03, 2021 98.21 98.44 97.44 97.68 337,749 -1.48(-1.49%)
Jun 02, 2021 98.89 99.16 98.63 99.16 117,876 +0.29(+0.29%)
Jun 01, 2021 99.11 99.59 98.41 98.87 165,952 +0.51(+0.52%)
May 28, 2021 99.01 99.22 98.36 98.36 69,365 -0.16(-0.16%)
May 27, 2021 98.32 98.81 97.57 98.52 184,339 +0.27(+0.27%)
May 26, 2021 97.45 98.34 97.45 98.25 816,024 +1.15(+1.18%)
May 25, 2021 97.60 97.80 96.96 97.10 70,451 +0.15(+0.15%)
May 24, 2021 96.57 97.18 96.18 96.95 251,062 +1.10(+1.15%)
May 21, 2021 96.64 96.75 95.82 95.85 113,147 +0.08(+0.08%)
May 20, 2021 94.95 96.12 94.95 95.77 111,251 +1.26(+1.33%)
May 19, 2021 93.87 94.74 93.28 94.51 181,517 -0.51(-0.54%)
May 18, 2021 94.58 95.79 94.58 95.02 330,814 +0.17(+0.18%)
May 17, 2021 94.36 94.85 93.85 94.85 148,557 -0.01(-0.01%)
May 14, 2021 93.44 95.14 93.34 94.86 124,922 +2.06(+2.22%)
May 13, 2021 93.58 94.34 91.67 92.80 504,374 -0.85(-0.91%)
May 12, 2021 94.63 95.01 93.20 93.65 506,592 -2.48(-2.58%)
May 11, 2021 93.56 96.13 93.43 96.13 982,461 +0.72(+0.75%)
May 10, 2021 96.92 96.92 95.28 95.41 244,106 -1.88(-1.93%)
May 07, 2021 96.84 98.10 96.84 97.29 335,517 +0.92(+0.95%)
May 06, 2021 97.29 97.30 95.43 96.37 164,106 -0.95(-0.98%)
May 05, 2021 98.60 98.88 97.08 97.32 1,958,801 -0.87(-0.89%)
May 04, 2021 98.94 99.11 97.03 98.19 228,387 -1.61(-1.61%)
May 03, 2021 101.10 101.10 99.55 99.80 204,385 -0.83(-0.82%)
Apr 30, 2021 100.79 101.59 100.48 100.63 2,607,900 -0.75(-0.74%)
Apr 29, 2021 103.21 103.31 100.88 101.38 135,407 -1.11(-1.08%)
Apr 28, 2021 102.90 102.94 102.19 102.49 128,087 -0.30(-0.29%)
Apr 27, 2021 103.35 103.54 102.79 102.79 621,949 -0.54(-0.52%)
Apr 26, 2021 102.15 103.33 101.87 103.33 1,333,708 +1.50(+1.47%)
Apr 23, 2021 100.46 101.88 100.46 101.83 1,569,200 +1.71(+1.71%)
Apr 22, 2021 100.14 101.41 99.86 100.12 133,564 +0.03(+0.03%)
Apr 21, 2021 98.79 100.11 97.90 100.09 125,471 +1.18(+1.19%)
Apr 20, 2021 99.84 99.99 98.15 98.91 87,748 -1.27(-1.27%)
Apr 19, 2021 100.60 101.08 99.72 100.18 149,653 -1.10(-1.09%)
Apr 16, 2021 101.80 101.80 100.79 101.28 345,400 -0.93(-0.91%)
Apr 15, 2021 101.57 102.21 101.13 102.21 504,936 +0.95(+0.94%)
Apr 14, 2021 101.87 102.41 100.68 101.26 347,420 -0.43(-0.42%)
Apr 13, 2021 100.93 101.80 100.81 101.69 337,840 +0.89(+0.88%)
Apr 12, 2021 100.88 100.88 99.91 100.80 240,339 -0.35(-0.35%)
Apr 09, 2021 100.95 101.15 100.43 101.15 538,800 -0.14(-0.14%)
Apr 08, 2021 100.88 101.31 100.33 101.29 536,047 +1.15(+1.15%)
Apr 07, 2021 101.01 101.03 99.98 100.14 836,871 -0.87(-0.86%)
Apr 06, 2021 99.88 101.25 99.87 101.01 831,565 +1.16(+1.16%)
Apr 05, 2021 100.68 100.68 99.38 99.85 386,313 +0.27(+0.27%)
Apr 01, 2021 99.70 100.05 99.23 99.58 309,700 +1.36(+1.38%)
Mar 31, 2021 97.29 98.57 97.29 98.22 278,227 +1.83(+1.90%)
Mar 30, 2021 95.34 96.83 95.00 96.39 253,600 +0.76(+0.79%)
Mar 29, 2021 96.71 97.08 95.26 95.63 213,393 -0.47(-0.49%)
Mar 26, 2021 96.24 97.02 95.07 96.10 313,300 +0.05(+0.05%)
Mar 25, 2021 94.73 96.35 94.24 96.05 396,186 +0.23(+0.24%)
Mar 24, 2021 99.35 99.35 95.80 95.82 326,470 -2.71(-2.75%)
Mar 23, 2021 100.33 100.33 98.26 98.53 188,866 -1.79(-1.78%)
Mar 22, 2021 100.54 100.86 99.79 100.32 233,006 +0.47(+0.47%)
Mar 19, 2021 99.22 100.00 98.42 99.85 202,500 +0.92(+0.93%)
Mar 18, 2021 100.70 101.09 98.77 98.93 760,991 -3.55(-3.46%)
Mar 17, 2021 101.00 102.49 100.16 102.48 134,543 +0.32(+0.31%)
Mar 16, 2021 103.69 103.69 101.39 102.16 101,933 -1.09(-1.06%)
Mar 15, 2021 102.60 103.25 101.69 103.25 337,832 +0.75(+0.73%)
Mar 12, 2021 101.53 102.50 101.00 102.50 174,700 -0.17(-0.17%)
Mar 11, 2021 101.50 102.89 101.13 102.67 124,762 +2.97(+2.98%)
Mar 10, 2021 101.38 101.43 99.51 99.70 417,283 -0.29(-0.29%)
Mar 09, 2021 98.53 100.38 98.46 99.99 925,993 +3.90(+4.06%)
Mar 08, 2021 98.85 99.50 96.09 96.09 421,481 -3.15(-3.17%)
Mar 05, 2021 100.30 100.30 94.36 99.24 320,200 +0.47(+0.48%)
Mar 04, 2021 101.60 101.96 97.29 98.77 491,158 -3.18(-3.12%)
Mar 03, 2021 104.63 104.83 101.68 101.95 383,270 -2.47(-2.37%)
Mar 02, 2021 106.75 106.75 104.42 104.42 133,784 -1.89(-1.78%)
Mar 01, 2021 105.31 106.51 104.69 106.31 144,436 +2.43(+2.34%)
Feb 26, 2021 103.59 104.62 101.50 103.88 256,500 +0.96(+0.93%)
Feb 25, 2021 106.78 106.94 102.55 102.92 322,811 -3.59(-3.37%)
Feb 24, 2021 105.61 106.82 104.47 106.51 443,604 +0.90(+0.85%)
Feb 23, 2021 104.21 106.06 100.28 105.61 472,246 -0.68(-0.64%)
Feb 22, 2021 108.49 108.90 106.13 106.29 635,456 -3.30(-3.01%)
Feb 19, 2021 109.18 110.37 109.00 109.59 253,000 +1.42(+1.31%)
Feb 18, 2021 107.76 108.64 106.83 108.17 1,047,779 -0.83(-0.76%)
Feb 17, 2021 108.81 109.11 107.50 109.00 1,501,381 -0.63(-0.57%)
Feb 16, 2021 110.81 110.83 108.98 109.63 129,447 -0.45(-0.41%)
Feb 12, 2021 108.89 110.09 108.54 110.08 109,300 +0.78(+0.71%)
Feb 11, 2021 109.32 109.81 108.38 109.30 154,250 +1.13(+1.04%)
Feb 10, 2021 109.17 109.24 107.10 108.17 227,037 -0.29(-0.27%)
Feb 09, 2021 108.25 108.80 108.14 108.46 161,126 +0.23(+0.21%)
Feb 08, 2021 107.83 108.41 107.77 108.23 418,583 +1.19(+1.11%)
Feb 05, 2021 106.08 107.13 105.90 107.04 275,400 +1.34(+1.27%)
Feb 04, 2021 105.23 105.70 104.76 105.70 156,996 +1.33(+1.27%)
Feb 03, 2021 104.81 104.81 103.92 104.37 252,072 +0.20(+0.19%)
Feb 02, 2021 102.99 104.31 102.91 104.17 233,970 +2.09(+2.05%)
Feb 01, 2021 100.93 102.26 100.38 102.08 481,687 +2.25(+2.25%)
Jan 29, 2021 101.16 101.31 99.05 99.83 192,700 -1.81(-1.78%)
Jan 28, 2021 99.92 101.86 99.91 101.64 330,148 +1.55(+1.55%)
Jan 27, 2021 101.37 101.80 99.53 100.09 430,825 -2.30(-2.25%)
Jan 26, 2021 104.02 104.02 102.21 102.39 200,444 -1.36(-1.31%)
Jan 25, 2021 104.53 105.05 101.70 103.75 117,398 +0.18(+0.17%)
Jan 22, 2021 102.75 103.66 102.69 103.57 141,200 +0.42(+0.41%)
Jan 21, 2021 103.61 103.61 102.76 103.15 270,744 -0.18(-0.17%)
Jan 20, 2021 103.73 103.80 102.94 103.33 164,695 +0.79(+0.77%)
Jan 19, 2021 102.54 102.90 102.20 102.54 1,621,221 +1.05(+1.03%)
Jan 15, 2021 102.79 103.12 101.28 101.49 221,800 -1.44(-1.40%)
Jan 14, 2021 102.81 103.74 102.63 102.93 376,216 +0.48(+0.47%)
Jan 13, 2021 102.66 102.95 102.11 102.45 339,166 +0.00(+0.00%)
Jan 12, 2021 101.51 102.73 101.51 102.45 333,774 +1.53(+1.52%)
Jan 11, 2021 100.73 101.66 100.19 100.92 135,830 -1.55(-1.51%)
Jan 08, 2021 101.20 102.47 100.73 102.47 351,800 +1.97(+1.96%)
Jan 07, 2021 98.80 100.51 98.80 100.50 437,285 +2.86(+2.93%)
Jan 06, 2021 97.47 98.98 97.44 97.64 364,895 -0.18(-0.18%)
Jan 05, 2021 96.32 97.85 96.32 97.82 333,691 +1.15(+1.19%)
Jan 04, 2021 97.38 97.61 95.59 96.67 168,014 +0.12(+0.12%)
Dec 31, 2020 96.55 96.55 96.55 137,287 -0.35(-0.36%)
Dec 30, 2020 95.69 96.95 95.69 96.90 137,287 +1.41(+1.48%)
Dec 29, 2020 95.99 95.99 94.89 95.49 109,905 -0.09(-0.09%)
Dec 28, 2020 97.55 97.55 95.58 95.58 89,661 -1.06(-1.10%)
Dec 24, 2020 96.63 96.94 96.44 96.64 57,700 +0.10(+0.10%)
Dec 23, 2020 96.90 97.01 95.98 96.54 127,163 -0.33(-0.34%)
Dec 22, 2020 96.64 96.87 95.58 96.87 486,666 +0.53(+0.55%)
Dec 21, 2020 95.63 96.34 95.19 96.34 196,455 +0.30(+0.31%)
Dec 18, 2020 96.25 96.57 95.50 96.04 66,400 +0.04(+0.04%)
Dec 17, 2020 94.67 96.00 94.67 96.00 267,574 +1.65(+1.75%)
Dec 16, 2020 94.17 94.50 93.58 94.35 74,991 +0.18(+0.19%)
Dec 15, 2020 94.27 94.40 93.74 94.17 86,119 +0.15(+0.16%)
Dec 14, 2020 93.61 94.19 93.43 94.02 330,513 +0.88(+0.94%)
Dec 11, 2020 92.91 93.49 92.33 93.14 82,100 -0.36(-0.39%)
Dec 10, 2020 90.87 93.52 90.76 93.50 114,868 +1.51(+1.64%)
Dec 09, 2020 94.01 94.05 91.33 91.99 97,393 -1.79(-1.91%)
Dec 08, 2020 92.67 93.80 92.67 93.78 201,072 +0.90(+0.97%)
Dec 07, 2020 92.20 93.13 91.97 92.88 162,968 +1.00(+1.09%)
Dec 04, 2020 91.06 91.91 91.06 91.88 228,500 +0.99(+1.09%)
Dec 03, 2020 90.60 91.44 90.43 90.89 99,909 +0.79(+0.88%)
Dec 02, 2020 89.05 90.17 88.25 90.10 251,774 +0.59(+0.66%)
Dec 01, 2020 90.97 91.11 89.51 89.51 269,035 -3.05(-3.30%)
Nov 30, 2020 93.82 93.82 91.38 92.56 100,654 -0.76(-0.81%)
Nov 27, 2020 92.89 93.68 92.73 93.32 48,200 +0.98(+1.06%)
Nov 25, 2020 91.47 92.63 91.37 92.34 78,100 +0.90(+0.98%)
Nov 24, 2020 92.04 92.04 91.02 91.44 153,069 +0.09(+0.10%)
Nov 23, 2020 90.55 91.62 90.39 91.35 192,471 +1.52(+1.69%)
Nov 20, 2020 89.47 90.28 89.43 89.83 81,400 +0.37(+0.41%)
Nov 19, 2020 88.05 89.58 88.03 89.46 156,899 +1.99(+2.28%)
Nov 18, 2020 87.69 88.31 87.30 87.47 97,612 -0.07(-0.08%)
Nov 17, 2020 87.23 87.78 86.84 87.54 123,116 +0.81(+0.93%)
Nov 16, 2020 86.73 86.99 86.16 86.73 133,552 +0.31(+0.36%)
Nov 13, 2020 86.35 86.92 85.96 86.42 71,400 +0.44(+0.51%)
Nov 12, 2020 85.73 86.67 85.49 85.98 68,840 +0.16(+0.19%)
Nov 11, 2020 85.03 85.85 85.03 85.82 125,237 +1.38(+1.63%)
Nov 10, 2020 86.09 86.09 83.32 84.44 151,661 -1.76(-2.04%)
Nov 09, 2020 88.04 88.32 86.00 86.20 92,178 -0.72(-0.83%)
Nov 06, 2020 86.89 87.24 86.25 86.92 207,000 -0.11(-0.13%)
Nov 05, 2020 85.61 87.03 85.52 87.03 418,702 +2.72(+3.23%)
Nov 04, 2020 83.54 84.74 83.29 84.31 60,201 +1.41(+1.70%)
Nov 03, 2020 81.64 82.90 81.35 82.90 123,199 +1.87(+2.31%)
Nov 02, 2020 81.57 81.62 80.30 81.03 526,234 +0.09(+0.11%)
Oct 30, 2020 81.72 81.90 80.09 80.94 1,507,600 -1.92(-2.31%)
Oct 29, 2020 82.08 82.86 82.08 82.86 96,371 +0.85(+1.04%)
Oct 28, 2020 82.37 82.50 81.87 82.01 755,026 -1.54(-1.84%)
Oct 27, 2020 83.46 83.96 83.37 83.55 91,450 +0.22(+0.26%)
Oct 26, 2020 83.59 84.31 82.56 83.33 100,342 -1.42(-1.68%)
Oct 23, 2020 84.16 84.75 83.58 84.75 90,100 +0.67(+0.80%)
Oct 22, 2020 84.33 84.36 83.16 84.08 84,133 +0.48(+0.57%)
Oct 21, 2020 84.04 84.53 83.60 83.60 200,523 -0.40(-0.48%)
Oct 20, 2020 84.44 84.55 83.80 84.00 144,039 -0.08(-0.10%)
Oct 19, 2020 85.22 85.40 83.96 84.08 148,831 -0.36(-0.43%)
Oct 16, 2020 85.27 85.31 84.44 84.44 79,900 -0.13(-0.15%)
Oct 15, 2020 83.66 84.68 83.65 84.57 437,873 -0.27(-0.32%)
Oct 14, 2020 85.31 85.58 84.53 84.84 83,892 -0.06(-0.07%)
Oct 13, 2020 84.55 85.14 84.55 84.90 244,420 +0.25(+0.30%)
Oct 12, 2020 85.16 85.16 84.56 84.65 103,037 +0.30(+0.36%)
Oct 09, 2020 84.05 84.36 83.82 84.35 71,600 +0.81(+0.97%)
Oct 08, 2020 84.17 84.17 83.18 83.54 71,709 +0.24(+0.29%)
Oct 07, 2020 83.28 83.79 82.68 83.30 241,876 +1.39(+1.70%)
Oct 06, 2020 82.32 83.52 81.68 81.91 158,598 -0.73(-0.88%)
Oct 05, 2020 82.47 82.66 82.02 82.64 112,999 +1.25(+1.54%)
Oct 02, 2020 80.92 82.32 80.74 81.39 81,700 -1.12(-1.35%)
Oct 01, 2020 81.63 83.02 81.60 82.51 198,193 +1.76(+2.17%)
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%)
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.