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

MBS Ishares ETF (NQ: MBB )

91.22 -0.79 (-0.86%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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, 2020 101.18 101.20 101.11 101.15 837,080 -0.04(-0.04%)
Aug 28, 2020 101.16 101.20 101.09 101.19 996,073 +0.14(+0.14%)
Aug 27, 2020 101.12 101.13 101.02 101.05 1,091,524 -0.03(-0.03%)
Aug 26, 2020 101.07 101.10 100.98 101.08 3,143,819 +0.05(+0.05%)
Aug 25, 2020 101.00 101.07 100.98 101.02 1,081,378 -0.04(-0.04%)
Aug 24, 2020 101.10 101.16 101.03 101.06 596,912 -0.08(-0.08%)
Aug 21, 2020 101.12 101.19 101.08 101.14 889,167 -0.03(-0.03%)
Aug 20, 2020 101.22 101.22 101.12 101.17 1,007,365 -0.03(-0.03%)
Aug 19, 2020 101.26 101.27 101.14 101.19 1,807,232 +0.03(+0.03%)
Aug 18, 2020 101.22 101.23 101.13 101.17 752,585 +0.04(+0.04%)
Aug 17, 2020 101.09 101.19 101.09 101.13 694,183 +0.05(+0.05%)
Aug 14, 2020 101.02 101.14 101.02 101.08 909,958 +0.01(+0.01%)
Aug 13, 2020 101.20 101.27 100.98 101.08 2,580,220 -0.06(-0.05%)
Aug 12, 2020 101.05 101.13 101.02 101.13 5,460,054 +0.02(+0.02%)
Aug 11, 2020 101.21 101.24 101.08 101.11 1,084,256 -0.16(-0.15%)
Aug 10, 2020 101.31 101.31 101.18 101.27 706,053 +0.08(+0.08%)
Aug 07, 2020 101.20 101.27 101.16 101.19 1,093,459 +0.06(+0.05%)
Aug 06, 2020 101.15 101.16 101.08 101.13 1,414,122 +0.05(+0.05%)
Aug 05, 2020 101.17 101.21 101.06 101.08 4,434,968 -0.13(-0.13%)
Aug 04, 2020 101.24 101.31 101.10 101.21 702,443 +0.05(+0.05%)
Aug 03, 2020 101.15 101.16 101.02 101.16 1,143,356 +0.06(+0.06%)
Jul 31, 2020 101.06 101.09 100.98 101.09 1,427,145 +0.11(+0.11%)
Jul 30, 2020 101.02 101.05 100.98 100.98 619,437 -0.04(-0.04%)
Jul 29, 2020 101.07 101.07 100.95 101.02 891,150 +0.06(+0.06%)
Jul 28, 2020 100.89 100.97 100.84 100.96 1,352,270 +0.06(+0.06%)
Jul 27, 2020 100.88 100.89 100.82 100.89 718,117 +0.05(+0.05%)
Jul 24, 2020 100.91 100.97 100.84 100.85 1,144,654 -0.17(-0.17%)
Jul 23, 2020 101.02 101.03 100.96 101.02 583,283 +0.03(+0.03%)
Jul 22, 2020 100.99 101.03 100.94 100.99 1,481,943 -0.02(-0.02%)
Jul 21, 2020 100.98 101.04 100.90 101.01 1,266,484 +0.05(+0.05%)
Jul 20, 2020 100.98 101.02 100.91 100.96 737,932 -0.01(-0.01%)
Jul 17, 2020 100.94 100.98 100.89 100.97 810,531 +0.03(+0.03%)
Jul 16, 2020 100.97 101.03 100.90 100.94 1,009,702 +0.03(+0.03%)
Jul 15, 2020 100.95 100.98 100.91 100.91 954,557 -0.02(-0.02%)
Jul 14, 2020 100.93 100.99 100.88 100.93 887,933 -0.02(-0.02%)
Jul 13, 2020 100.95 100.97 100.86 100.95 662,246 +0.05(+0.05%)
Jul 10, 2020 100.99 101.02 100.89 100.89 832,017 -0.10(-0.10%)
Jul 09, 2020 101.01 101.06 100.91 100.99 1,474,814 +0.01(+0.01%)
Jul 08, 2020 100.83 100.98 100.83 100.98 1,105,967 +0.05(+0.05%)
Jul 07, 2020 100.87 100.97 100.84 100.93 747,416 +0.04(+0.04%)
Jul 06, 2020 100.94 100.98 100.87 100.89 1,194,718 -0.09(-0.09%)
Jul 02, 2020 100.95 101.01 100.87 100.98 1,076,360 +0.14(+0.14%)
Jul 01, 2020 100.89 100.93 100.80 100.85 1,389,241 +0.05(+0.04%)
Jun 30, 2020 100.89 100.91 100.80 100.80 1,889,651 -0.08(-0.08%)
Jun 29, 2020 100.87 100.90 100.85 100.89 827,067 +0.05(+0.04%)
Jun 26, 2020 100.83 100.92 100.78 100.84 671,425 +0.01(+0.01%)
Jun 25, 2020 100.84 100.89 100.70 100.83 1,286,831 +0.10(+0.10%)
Jun 24, 2020 100.89 100.89 100.68 100.73 857,269 -0.09(-0.09%)
Jun 23, 2020 100.91 100.92 100.80 100.82 1,320,691 -0.05(-0.04%)
Jun 22, 2020 100.78 100.93 100.73 100.87 1,257,584 -0.06(-0.06%)
Jun 19, 2020 100.89 101.00 100.89 100.93 857,127 +0.01(+0.01%)
Jun 18, 2020 101.01 101.01 100.85 100.92 859,152 -0.05(-0.04%)
Jun 17, 2020 100.90 101.04 100.85 100.97 1,564,445 +0.08(+0.08%)
Jun 16, 2020 101.04 101.09 100.87 100.89 1,112,474 -0.22(-0.22%)
Jun 15, 2020 101.13 101.19 101.05 101.10 1,898,272 -0.06(-0.06%)
Jun 12, 2020 101.09 101.24 101.08 101.17 1,314,188 +0.09(+0.09%)
Jun 11, 2020 101.14 101.28 101.08 101.08 1,284,423 -0.05(-0.04%)
Jun 10, 2020 101.00 101.30 101.00 101.12 2,348,845 +0.02(+0.02%)
Jun 09, 2020 101.11 101.17 101.00 101.10 1,023,640 +0.06(+0.06%)
Jun 08, 2020 100.96 101.09 100.91 101.04 2,582,266 +0.03(+0.03%)
Jun 05, 2020 100.89 101.03 100.84 101.01 1,478,804 +0.04(+0.04%)
Jun 04, 2020 100.97 101.07 100.91 100.98 1,448,232 +0.00(+0.00%)
Jun 03, 2020 101.08 101.08 100.89 100.98 1,240,935 -0.08(-0.08%)
Jun 02, 2020 101.08 101.10 100.98 101.06 6,007,221 +0.02(+0.02%)
Jun 01, 2020 100.97 101.11 100.95 101.04 3,358,503 +0.08(+0.07%)
May 29, 2020 100.96 101.04 100.89 100.97 2,146,420 +0.25(+0.25%)
May 28, 2020 100.89 100.94 100.71 100.71 1,706,534 -0.23(-0.22%)
May 27, 2020 100.92 101.03 100.89 100.94 1,143,111 -0.01(-0.01%)
May 26, 2020 100.94 100.98 100.87 100.95 615,431 -0.04(-0.04%)
May 22, 2020 100.98 101.00 100.78 100.98 1,137,459 -0.04(-0.04%)
May 21, 2020 100.94 101.12 100.89 101.02 1,484,627 +0.06(+0.06%)
May 20, 2020 100.88 100.99 100.84 100.96 1,431,782 +0.14(+0.14%)
May 19, 2020 100.76 100.86 100.73 100.82 796,276 -0.01(-0.01%)
May 18, 2020 100.88 100.88 100.70 100.83 697,874 -0.14(-0.14%)
May 15, 2020 100.91 100.98 100.88 100.97 1,282,351 +0.05(+0.05%)
May 14, 2020 100.97 101.08 100.90 100.92 807,799 +0.11(+0.11%)
May 13, 2020 100.70 100.90 100.70 100.81 775,373 -0.09(-0.09%)
May 12, 2020 100.80 100.96 100.79 100.90 1,845,119 +0.05(+0.04%)
May 11, 2020 101.00 101.01 100.84 100.86 962,661 -0.24(-0.23%)
May 08, 2020 101.10 101.15 101.02 101.09 1,339,120 -0.02(-0.02%)
May 07, 2020 101.03 101.18 100.97 101.11 1,736,258 +0.25(+0.25%)
May 06, 2020 100.74 100.91 100.74 100.86 1,182,443 +0.06(+0.06%)
May 05, 2020 100.79 100.90 100.73 100.79 907,994 -0.05(-0.04%)
May 04, 2020 100.71 100.93 100.67 100.84 1,210,034 +0.10(+0.10%)
May 01, 2020 100.78 100.86 100.68 100.74 1,733,749 -0.05(-0.05%)
Apr 30, 2020 100.58 100.79 100.52 100.79 1,612,628 +0.18(+0.18%)
Apr 29, 2020 100.53 100.68 100.48 100.61 961,373 +0.19(+0.19%)
Apr 28, 2020 100.21 100.43 100.17 100.42 1,262,952 +0.26(+0.26%)
Apr 27, 2020 100.13 100.22 100.07 100.15 717,095 -0.05(-0.04%)
Apr 24, 2020 100.27 100.33 100.11 100.20 1,140,688 -0.14(-0.14%)
Apr 23, 2020 100.28 100.36 100.15 100.33 801,465 +0.26(+0.26%)
Apr 22, 2020 99.95 100.07 99.85 100.07 1,135,480 +0.16(+0.16%)
Apr 21, 2020 99.72 100.03 99.66 99.91 1,381,919 -0.02(-0.02%)
Apr 20, 2020 99.76 100.11 99.70 99.92 2,057,809 +0.05(+0.05%)
Apr 17, 2020 99.87 99.93 99.76 99.88 858,933 -0.08(-0.08%)
Apr 16, 2020 99.89 100.05 99.88 99.96 1,115,933 +0.12(+0.12%)
Apr 15, 2020 99.78 100.01 99.01 99.84 1,493,076 +0.09(+0.09%)
Apr 14, 2020 99.63 99.82 99.54 99.75 2,351,109 -0.03(-0.03%)
Apr 13, 2020 100.11 100.11 98.93 99.78 4,489,430 -0.43(-0.43%)
Apr 09, 2020 100.77 100.79 99.58 100.21 10,747,470 +0.08(+0.08%)
Apr 08, 2020 100.02 100.12 99.89 100.12 1,683,878 +0.25(+0.25%)
Apr 07, 2020 99.73 99.92 99.57 99.88 2,210,967 +0.08(+0.08%)
Apr 06, 2020 99.89 99.95 99.57 99.80 1,934,588 -0.06(-0.06%)
Apr 03, 2020 100.23 100.23 99.74 99.86 1,524,187 -0.07(-0.07%)
Apr 02, 2020 99.82 100.14 99.40 99.93 2,173,130 +0.31(+0.31%)
Apr 01, 2020 99.95 100.00 99.56 99.63 2,367,446 -0.35(-0.35%)
Mar 31, 2020 99.65 100.01 99.41 99.98 2,320,619 +0.14(+0.15%)
Mar 30, 2020 100.12 100.41 99.57 99.83 2,331,341 +0.17(+0.17%)
Mar 27, 2020 99.29 99.66 99.29 99.66 2,527,420 +0.33(+0.33%)
Mar 26, 2020 98.74 99.74 98.67 99.34 3,219,744 +0.15(+0.16%)
Mar 25, 2020 99.37 99.57 98.74 99.18 3,310,201 -0.02(-0.02%)
Mar 24, 2020 97.69 99.67 97.69 99.20 2,774,737 +1.51(+1.55%)
Mar 23, 2020 97.94 98.74 97.69 97.69 2,982,737 +0.04(+0.04%)
Mar 20, 2020 96.64 97.77 96.50 97.65 5,552,702 +1.16(+1.20%)
Mar 19, 2020 96.66 97.90 96.01 96.49 5,204,840 -1.14(-1.17%)
Mar 18, 2020 97.93 98.43 96.56 97.63 3,357,644 -0.72(-0.74%)
Mar 17, 2020 98.38 99.23 97.70 98.36 2,565,204 -0.35(-0.36%)
Mar 16, 2020 98.13 99.34 97.04 98.71 2,961,274 +0.40(+0.41%)
Mar 13, 2020 97.69 98.73 97.60 98.31 6,556,932 +2.99(+3.13%)
Mar 12, 2020 98.43 99.05 94.86 95.33 10,666,696 -4.48(-4.49%)
Mar 11, 2020 99.43 99.81 98.38 99.81 7,209,559 +0.63(+0.64%)
Mar 10, 2020 99.49 99.69 99.17 99.17 7,487,517 -0.45(-0.45%)
Mar 09, 2020 99.62 100.01 99.48 99.63 4,419,962 +0.01(+0.01%)
Mar 06, 2020 99.57 99.84 99.45 99.62 6,103,145 +0.09(+0.09%)
Mar 05, 2020 99.49 99.55 99.44 99.53 1,178,204 +0.24(+0.24%)
Mar 04, 2020 99.36 99.43 99.26 99.29 3,157,613 -0.12(-0.12%)
Mar 03, 2020 99.20 99.48 99.15 99.41 4,772,548 +0.24(+0.24%)
Mar 02, 2020 99.23 99.35 99.10 99.17 2,529,340 +0.26(+0.26%)
Feb 28, 2020 98.94 99.16 98.89 98.91 3,076,636 +0.20(+0.20%)
Feb 27, 2020 98.74 98.82 98.67 98.72 1,818,403 +0.11(+0.11%)
Feb 26, 2020 98.61 98.69 98.53 98.61 2,237,561 +0.09(+0.09%)
Feb 25, 2020 98.55 98.64 98.52 98.52 3,380,632 -0.05(-0.05%)
Feb 24, 2020 98.58 98.62 98.53 98.57 1,215,991 +0.07(+0.07%)
Feb 21, 2020 98.41 98.53 98.40 98.50 1,384,220 +0.13(+0.13%)
Feb 20, 2020 98.34 98.40 98.32 98.37 2,714,949 +0.05(+0.06%)
Feb 19, 2020 98.31 98.33 98.27 98.32 1,348,243 -0.09(-0.09%)
Feb 18, 2020 98.32 98.41 98.30 98.41 3,106,072 +0.10(+0.10%)
Feb 14, 2020 98.26 98.34 98.26 98.31 1,145,657 +0.00(+0.00%)
Feb 13, 2020 98.29 98.35 98.28 98.31 883,298 +0.08(+0.08%)
Feb 12, 2020 98.27 98.28 98.23 98.23 1,149,247 -0.05(-0.06%)
Feb 11, 2020 98.27 98.30 98.25 98.28 1,878,044 -0.02(-0.02%)
Feb 10, 2020 98.29 98.32 98.22 98.30 1,958,084 +0.05(+0.06%)
Feb 07, 2020 98.35 98.35 98.21 98.25 2,045,334 +0.17(+0.17%)
Feb 06, 2020 98.13 98.15 98.07 98.07 2,328,607 +0.06(+0.06%)
Feb 05, 2020 98.06 98.08 98.00 98.01 2,067,345 -0.01(-0.01%)
Feb 04, 2020 98.05 98.07 98.01 98.02 1,356,274 -0.09(-0.09%)
Feb 03, 2020 98.10 98.16 98.06 98.11 1,146,582 +0.01(+0.01%)
Jan 31, 2020 98.09 98.14 98.08 98.10 1,490,567 +0.02(+0.02%)
Jan 30, 2020 98.11 98.14 98.01 98.09 1,500,769 +0.03(+0.03%)
Jan 29, 2020 97.96 98.06 97.96 98.06 1,714,163 +0.11(+0.11%)
Jan 28, 2020 97.95 97.99 97.92 97.95 1,600,207 +0.01(+0.01%)
Jan 27, 2020 98.01 98.05 97.94 97.94 1,438,365 +0.04(+0.04%)
Jan 24, 2020 97.90 97.95 97.88 97.91 1,841,433 +0.05(+0.06%)
Jan 23, 2020 97.83 97.86 97.80 97.85 3,116,300 +0.05(+0.05%)
Jan 22, 2020 97.76 97.81 97.74 97.81 4,550,300 +0.03(+0.03%)
Jan 21, 2020 97.78 97.81 97.74 97.78 2,425,981 +0.06(+0.06%)
Jan 17, 2020 97.72 97.74 97.68 97.72 1,767,088 -0.01(-0.01%)
Jan 16, 2020 97.74 97.78 97.71 97.73 3,034,706 +0.00(+0.00%)
Jan 15, 2020 97.74 97.78 97.60 97.73 5,247,769 -0.04(-0.05%)
Jan 14, 2020 97.73 97.79 97.72 97.77 9,062,881 +0.05(+0.06%)
Jan 13, 2020 97.72 97.74 97.65 97.72 2,681,606 +0.04(+0.04%)
Jan 10, 2020 97.65 97.71 97.64 97.68 2,716,377 +0.11(+0.11%)
Jan 09, 2020 97.48 97.60 97.47 97.57 1,467,233 +0.01(+0.01%)
Jan 08, 2020 97.64 97.68 97.55 97.56 2,273,679 -0.05(-0.05%)
Jan 07, 2020 97.62 97.67 97.59 97.61 2,566,316 +0.02(+0.02%)
Jan 06, 2020 97.67 97.68 97.59 97.59 1,802,287 +0.01(+0.01%)
Jan 03, 2020 97.59 97.63 97.55 97.58 2,524,189 +0.08(+0.08%)
Jan 02, 2020 97.55 97.57 97.48 97.50 2,366,188 +0.12(+0.12%)
Dec 31, 2019 97.47 97.49 97.38 97.38 876,608 -0.05(-0.05%)
Dec 30, 2019 97.38 97.47 97.36 97.43 1,165,168 -0.04(-0.04%)
Dec 27, 2019 97.35 97.46 97.32 97.46 3,207,722 +0.20(+0.20%)
Dec 26, 2019 97.28 97.29 97.21 97.27 737,121 +0.00(+0.00%)
Dec 24, 2019 97.16 97.28 97.13 97.27 1,301,264 +0.07(+0.07%)
Dec 23, 2019 97.33 97.33 97.18 97.19 2,504,063 -0.14(-0.14%)
Dec 20, 2019 97.20 97.33 97.19 97.33 4,113,181 +0.08(+0.08%)
Dec 19, 2019 97.21 97.30 97.15 97.25 1,982,286 +0.05(+0.05%)
Dec 18, 2019 97.27 97.28 97.20 97.20 1,670,003 -0.11(-0.11%)
Dec 17, 2019 97.32 97.32 97.25 97.31 1,130,831 +0.06(+0.06%)
Dec 16, 2019 97.33 97.34 97.18 97.24 1,083,220 -0.14(-0.15%)
Dec 13, 2019 97.28 97.39 97.17 97.39 658,908 +0.32(+0.33%)
Dec 12, 2019 97.31 97.32 97.03 97.06 1,049,989 -0.26(-0.27%)
Dec 11, 2019 97.20 97.36 97.17 97.32 632,848 +0.19(+0.19%)
Dec 10, 2019 97.14 97.17 97.10 97.13 726,623 -0.04(-0.04%)
Dec 09, 2019 97.32 97.32 97.15 97.17 830,162 -0.04(-0.04%)
Dec 06, 2019 97.15 97.22 97.12 97.21 901,045 +0.05(+0.06%)
Dec 05, 2019 97.14 97.22 97.14 97.15 1,728,767 -0.03(-0.03%)
Dec 04, 2019 97.29 97.30 97.16 97.18 1,300,909 -0.17(-0.18%)
Dec 03, 2019 97.28 97.42 97.27 97.35 1,969,151 +0.21(+0.21%)
Dec 02, 2019 97.07 97.18 97.06 97.14 3,642,342 -0.04(-0.04%)
Nov 29, 2019 97.22 97.22 97.16 97.18 999,842 +0.04(+0.05%)
Nov 27, 2019 97.17 97.18 97.12 97.13 473,158 -0.10(-0.10%)
Nov 26, 2019 97.21 97.25 97.20 97.23 1,558,869 +0.04(+0.05%)
Nov 25, 2019 97.18 97.19 97.14 97.19 648,714 +0.04(+0.05%)
Nov 22, 2019 97.19 97.19 97.11 97.14 1,078,961 +0.00(+0.00%)
Nov 21, 2019 97.14 97.18 97.13 97.14 962,367 -0.04(-0.04%)
Nov 20, 2019 97.09 97.19 97.09 97.18 1,335,620 +0.10(+0.10%)
Nov 19, 2019 97.13 97.14 97.07 97.08 1,829,580 -0.08(-0.08%)
Nov 18, 2019 97.17 97.24 97.13 97.16 3,574,914 +0.04(+0.05%)
Nov 15, 2019 97.10 97.14 97.08 97.12 1,599,190 +0.01(+0.01%)
Nov 14, 2019 97.07 97.13 97.02 97.11 825,565 +0.14(+0.15%)
Nov 13, 2019 96.98 97.03 96.95 96.96 671,379 +0.01(+0.01%)
Nov 12, 2019 96.96 96.98 96.88 96.95 634,145 +0.05(+0.06%)
Nov 11, 2019 96.90 96.91 96.82 96.90 672,521 +0.02(+0.02%)
Nov 08, 2019 96.83 96.92 96.80 96.88 582,990 +0.08(+0.08%)
Nov 07, 2019 96.86 96.86 96.68 96.80 760,996 -0.19(-0.19%)
Nov 06, 2019 97.02 97.08 96.95 96.99 790,247 +0.11(+0.11%)
Nov 05, 2019 97.03 97.08 96.88 96.88 1,285,624 -0.26(-0.27%)
Nov 04, 2019 97.07 97.19 97.07 97.14 568,376 -0.02(-0.02%)
Nov 01, 2019 97.09 97.17 97.05 97.16 1,066,053 -0.01(-0.01%)
Oct 31, 2019 97.10 97.22 97.07 97.17 924,544 +0.14(+0.15%)
Oct 30, 2019 96.88 97.04 96.88 97.03 600,700 +0.15(+0.16%)
Oct 29, 2019 96.84 96.88 96.79 96.88 583,735 +0.13(+0.14%)
Oct 28, 2019 96.73 96.76 96.70 96.74 2,665,690 -0.08(-0.08%)
Oct 25, 2019 96.89 96.89 96.78 96.82 567,320 -0.05(-0.06%)
Oct 24, 2019 96.93 96.97 96.85 96.88 814,183 -0.02(-0.02%)
Oct 23, 2019 96.83 96.90 96.79 96.89 1,276,670 +0.11(+0.11%)
Oct 22, 2019 96.81 96.82 96.70 96.79 800,089 +0.04(+0.04%)
Oct 21, 2019 96.85 96.87 96.73 96.75 520,793 -0.09(-0.09%)
Oct 18, 2019 96.85 96.92 96.83 96.84 1,128,170 -0.05(-0.05%)
Oct 17, 2019 96.88 96.96 96.87 96.89 1,798,916 +0.03(+0.03%)
Oct 16, 2019 96.88 96.94 96.82 96.86 1,219,779 +0.04(+0.04%)
Oct 15, 2019 96.93 96.97 96.79 96.82 886,263 -0.04(-0.05%)
Oct 14, 2019 96.90 96.92 96.85 96.87 489,438 +0.04(+0.05%)
Oct 11, 2019 96.81 96.88 96.73 96.82 758,285 -0.09(-0.09%)
Oct 10, 2019 97.08 97.08 96.91 96.91 2,573,206 -0.16(-0.17%)
Oct 09, 2019 97.08 97.09 96.97 97.07 710,188 +0.04(+0.04%)
Oct 08, 2019 97.11 97.12 96.98 97.04 995,383 +0.03(+0.03%)
Oct 07, 2019 97.05 97.15 97.01 97.01 1,373,324 -0.15(-0.16%)
Oct 04, 2019 97.08 97.17 97.07 97.16 972,341 +0.08(+0.08%)
Oct 03, 2019 97.04 97.20 97.02 97.08 3,529,185 +0.08(+0.08%)
Oct 02, 2019 96.96 97.05 96.93 97.00 1,936,397 +0.10(+0.10%)
Oct 01, 2019 96.79 96.98 96.75 96.90 3,080,058 +0.05(+0.05%)
Sep 30, 2019 96.71 96.86 96.70 96.86 1,399,471 +0.04(+0.04%)
Sep 27, 2019 96.71 96.83 96.68 96.82 939,697 +0.11(+0.11%)
Sep 26, 2019 96.70 96.76 96.67 96.71 673,763 +0.10(+0.10%)
Sep 25, 2019 96.73 96.76 96.58 96.61 1,133,660 -0.16(-0.17%)
Sep 24, 2019 96.75 96.80 96.69 96.78 3,028,125 +0.10(+0.10%)
Sep 23, 2019 96.78 96.86 96.67 96.68 2,105,462 +0.04(+0.04%)
Sep 20, 2019 96.63 96.76 96.59 96.64 774,657 +0.07(+0.07%)
Sep 19, 2019 96.65 96.69 96.51 96.57 864,849 -0.03(-0.03%)
Sep 18, 2019 96.60 96.73 96.53 96.60 703,573 +0.04(+0.04%)
Sep 17, 2019 96.49 96.59 96.43 96.56 591,254 +0.04(+0.04%)
Sep 16, 2019 96.50 96.56 96.46 96.53 604,114 +0.21(+0.21%)
Sep 13, 2019 96.53 96.56 96.32 96.32 627,396 -0.24(-0.25%)
Sep 12, 2019 96.78 96.78 96.54 96.56 1,072,566 +0.00(+0.00%)
Sep 11, 2019 96.54 96.60 96.53 96.56 3,767,886 +0.08(+0.08%)
Sep 10, 2019 96.71 96.71 96.48 96.48 1,177,293 -0.38(-0.39%)
Sep 09, 2019 96.84 96.86 96.80 96.86 1,010,291 +0.07(+0.07%)
Sep 06, 2019 96.86 96.86 96.72 96.78 610,736 +0.01(+0.01%)
Sep 05, 2019 96.89 96.89 96.77 96.78 1,154,133 -0.23(-0.24%)
Sep 04, 2019 96.93 97.04 96.91 97.01 1,922,337 +0.13(+0.14%)
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.