California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 58.02 58.08 57.94 58.07 100,828 +0.04(+0.07%)
Jul 30, 2020 57.91 58.04 57.91 58.03 85,981 +0.09(+0.16%)
Jul 29, 2020 57.93 57.93 57.86 57.93 88,147 +0.07(+0.13%)
Jul 28, 2020 57.91 57.91 57.82 57.86 112,234 -0.01(-0.02%)
Jul 27, 2020 57.90 57.90 57.81 57.87 88,479 -0.02(-0.03%)
Jul 24, 2020 57.83 57.89 57.78 57.89 146,472 +0.06(+0.10%)
Jul 23, 2020 57.83 57.83 57.74 57.83 228,608 +0.06(+0.10%)
Jul 22, 2020 57.91 57.91 57.70 57.78 153,351 -0.03(-0.05%)
Jul 21, 2020 57.76 57.81 57.71 57.80 179,893 +0.09(+0.16%)
Jul 20, 2020 57.72 57.77 57.67 57.71 89,348 +0.08(+0.14%)
Jul 17, 2020 57.66 57.72 57.62 57.63 85,324 -0.07(-0.13%)
Jul 16, 2020 57.66 57.70 57.61 57.70 61,120 +0.13(+0.22%)
Jul 15, 2020 57.54 57.64 57.54 57.57 76,583 -0.03(-0.05%)
Jul 14, 2020 57.47 57.62 57.47 57.60 88,592 +0.07(+0.13%)
Jul 13, 2020 57.45 57.53 57.45 57.53 62,875 +0.08(+0.14%)
Jul 10, 2020 57.44 57.48 57.36 57.44 119,910 +0.12(+0.21%)
Jul 09, 2020 57.27 57.40 57.27 57.32 182,253 +0.04(+0.06%)
Jul 08, 2020 57.33 57.33 57.21 57.29 124,087 +0.04(+0.06%)
Jul 07, 2020 57.27 57.34 57.23 57.25 143,613 +0.01(+0.02%)
Jul 06, 2020 57.32 57.32 57.17 57.24 185,122 -0.01(-0.02%)
Jul 02, 2020 57.24 57.28 57.24 57.25 128,041 +0.06(+0.11%)
Jul 01, 2020 57.24 57.28 57.19 57.19 80,663 -0.06(-0.11%)
Jun 30, 2020 57.26 57.29 57.10 57.25 185,962 -0.00(-0.01%)
Jun 29, 2020 57.30 57.30 57.23 57.25 162,498 +0.00(+0.01%)
Jun 26, 2020 57.29 57.29 57.21 57.25 114,876 +0.02(+0.03%)
Jun 25, 2020 57.12 57.24 57.12 57.23 140,708 +0.12(+0.21%)
Jun 24, 2020 57.21 57.24 57.11 57.11 174,899 -0.13(-0.22%)
Jun 23, 2020 57.26 57.26 57.10 57.24 145,629 +0.00(+0.00%)
Jun 22, 2020 57.23 57.31 57.18 57.24 645,326 +0.02(+0.03%)
Jun 19, 2020 57.18 57.23 57.18 57.22 96,960 +0.01(+0.02%)
Jun 18, 2020 57.17 57.23 57.15 57.21 109,917 +0.10(+0.18%)
Jun 17, 2020 57.18 57.19 57.08 57.11 98,623 -0.10(-0.18%)
Jun 16, 2020 57.18 57.21 57.11 57.21 129,209 -0.01(-0.02%)
Jun 15, 2020 57.06 57.29 57.06 57.22 130,536 +0.08(+0.14%)
Jun 12, 2020 57.20 57.26 57.01 57.14 227,363 -0.03(-0.05%)
Jun 11, 2020 57.20 57.29 57.16 57.17 135,158 +0.01(+0.02%)
Jun 10, 2020 57.14 57.20 57.12 57.16 119,953 -0.01(-0.02%)
Jun 09, 2020 57.10 57.18 56.94 57.17 356,548 +0.09(+0.16%)
Jun 08, 2020 57.08 57.08 56.95 57.07 221,617 +0.19(+0.34%)
Jun 05, 2020 57.04 57.07 56.87 56.88 243,433 -0.18(-0.32%)
Jun 04, 2020 57.24 57.24 57.06 57.06 125,144 -0.12(-0.21%)
Jun 03, 2020 57.24 57.30 57.18 57.18 104,442 -0.02(-0.03%)
Jun 02, 2020 57.29 57.32 57.19 57.20 353,682 -0.08(-0.14%)
Jun 01, 2020 57.31 57.37 57.29 57.29 137,423 -0.07(-0.13%)
May 29, 2020 57.36 57.37 57.29 57.36 95,809 +0.27(+0.47%)
May 28, 2020 57.20 57.28 57.06 57.09 118,897 -0.15(-0.26%)
May 27, 2020 57.24 57.30 57.19 57.24 69,581 +0.07(+0.13%)
May 26, 2020 57.24 57.37 57.16 57.17 137,384 -0.18(-0.32%)
May 22, 2020 57.19 57.35 57.17 57.35 121,801 +0.23(+0.40%)
May 21, 2020 57.08 57.14 57.06 57.12 145,439 +0.08(+0.15%)
May 20, 2020 56.82 57.13 56.82 57.04 284,859 +0.28(+0.49%)
May 19, 2020 56.56 57.02 56.56 56.76 253,625 +0.19(+0.34%)
May 18, 2020 56.61 56.71 56.57 56.57 79,086 -0.02(-0.04%)
May 15, 2020 56.42 56.66 56.42 56.60 97,006 +0.06(+0.10%)
May 14, 2020 56.31 56.55 56.31 56.54 153,973 +0.23(+0.41%)
May 13, 2020 56.22 56.42 56.20 56.31 114,944 -0.06(-0.10%)
May 12, 2020 56.28 56.38 56.18 56.37 123,571 +0.13(+0.23%)
May 11, 2020 56.24 56.26 56.07 56.24 86,175 +0.07(+0.13%)
May 08, 2020 56.10 56.22 55.97 56.16 84,391 +0.08(+0.15%)
May 07, 2020 56.02 56.10 55.95 56.08 111,698 +0.25(+0.44%)
May 06, 2020 55.95 56.10 55.80 55.83 172,590 +0.00(+0.00%)
May 05, 2020 55.81 55.88 55.78 55.83 184,603 +0.09(+0.16%)
May 04, 2020 55.61 55.80 55.51 55.74 174,913 +0.28(+0.50%)
May 01, 2020 55.18 55.58 55.18 55.47 140,506 +0.59(+1.07%)
Apr 30, 2020 54.89 55.24 54.80 54.88 596,328 -0.15(-0.27%)
Apr 29, 2020 55.07 55.13 54.92 55.03 329,016 -0.05(-0.08%)
Apr 28, 2020 55.10 55.36 54.90 55.07 311,412 -0.23(-0.41%)
Apr 27, 2020 55.11 55.45 55.01 55.30 493,348 +0.03(+0.05%)
Apr 24, 2020 55.02 55.34 54.95 55.27 147,627 +0.20(+0.37%)
Apr 23, 2020 55.69 55.69 55.07 55.07 150,302 -0.47(-0.84%)
Apr 22, 2020 55.81 55.85 55.28 55.54 203,990 -0.12(-0.21%)
Apr 21, 2020 55.73 55.86 55.42 55.66 174,548 -0.22(-0.39%)
Apr 20, 2020 55.72 56.08 55.72 55.88 136,082 -0.11(-0.20%)
Apr 17, 2020 55.95 56.15 55.92 55.99 118,319 -0.24(-0.42%)
Apr 16, 2020 55.99 56.38 55.99 56.23 227,634 +0.06(+0.10%)
Apr 15, 2020 56.26 56.26 56.00 56.17 127,626 +0.07(+0.13%)
Apr 14, 2020 55.94 56.10 55.88 56.10 109,090 +0.21(+0.38%)
Apr 13, 2020 55.75 56.03 55.71 55.89 170,221 +0.14(+0.25%)
Apr 09, 2020 55.43 56.00 55.43 55.75 199,378 +0.25(+0.45%)
Apr 08, 2020 55.15 55.59 55.15 55.50 167,553 +0.24(+0.43%)
Apr 07, 2020 55.10 55.39 55.08 55.26 154,707 +0.66(+1.21%)
Apr 06, 2020 54.57 55.03 54.57 54.60 338,294 +0.26(+0.47%)
Apr 03, 2020 54.07 54.65 54.07 54.35 220,732 +0.20(+0.37%)
Apr 02, 2020 54.39 54.46 54.00 54.14 212,902 -0.25(-0.46%)
Apr 01, 2020 55.06 55.40 53.92 54.39 208,761 -1.06(-1.92%)
Mar 31, 2020 55.75 56.00 55.30 55.45 292,406 -0.37(-0.66%)
Mar 30, 2020 55.84 56.11 55.73 55.82 245,846 +0.18(+0.33%)
Mar 27, 2020 55.50 56.17 55.50 55.64 436,317 -0.27(-0.48%)
Mar 26, 2020 54.29 55.97 54.29 55.90 481,803 +1.71(+3.16%)
Mar 25, 2020 51.82 54.25 51.82 54.19 379,815 +2.63(+5.10%)
Mar 24, 2020 48.58 51.95 48.58 51.56 518,636 +2.28(+4.63%)
Mar 23, 2020 49.01 52.23 48.58 49.28 1,418,996 -0.20(-0.41%)
Mar 20, 2020 49.39 50.40 48.56 49.48 789,583 -0.20(-0.41%)
Mar 19, 2020 50.73 52.07 49.48 49.68 1,772,360 -2.81(-5.36%)
Mar 18, 2020 52.22 53.08 51.41 52.50 1,239,933 -0.30(-0.57%)
Mar 17, 2020 53.19 53.73 52.25 52.80 1,090,972 -1.32(-2.44%)
Mar 16, 2020 53.59 54.60 52.60 54.12 792,003 +0.16(+0.31%)
Mar 13, 2020 54.80 54.87 53.41 53.95 561,821 +0.62(+1.17%)
Mar 12, 2020 55.23 55.42 53.25 53.33 1,685,824 -3.01(-5.35%)
Mar 11, 2020 57.12 57.16 56.34 56.34 232,870 -0.89(-1.55%)
Mar 10, 2020 57.54 57.68 57.06 57.23 197,341 -0.45(-0.78%)
Mar 09, 2020 57.69 57.94 56.80 57.68 251,714 +0.14(+0.24%)
Mar 06, 2020 57.70 57.70 57.38 57.54 74,211 +0.14(+0.24%)
Mar 05, 2020 57.52 57.52 57.37 57.41 113,886 -0.04(-0.06%)
Mar 04, 2020 57.45 57.51 57.42 57.44 66,425 -0.06(-0.11%)
Mar 03, 2020 57.47 57.57 57.38 57.51 141,019 +0.17(+0.30%)
Mar 02, 2020 57.46 57.52 57.33 57.34 142,635 -0.05(-0.09%)
Feb 28, 2020 57.53 57.57 57.32 57.39 233,591 -0.11(-0.19%)
Feb 27, 2020 57.49 57.58 57.47 57.50 104,990 +0.01(+0.02%)
Feb 26, 2020 57.41 57.52 57.41 57.49 67,079 +0.05(+0.08%)
Feb 25, 2020 57.42 57.49 57.41 57.44 117,289 +0.02(+0.03%)
Feb 24, 2020 57.33 57.43 57.33 57.42 99,247 +0.26(+0.45%)
Feb 21, 2020 57.15 57.22 57.12 57.17 99,907 +0.09(+0.16%)
Feb 20, 2020 57.00 57.08 57.00 57.08 132,133 +0.11(+0.19%)
Feb 19, 2020 56.90 56.97 56.90 56.97 68,762 +0.01(+0.02%)
Feb 18, 2020 56.87 56.97 56.87 56.96 120,531 +0.06(+0.11%)
Feb 14, 2020 56.79 56.89 56.79 56.89 57,058 +0.10(+0.18%)
Feb 13, 2020 56.78 56.84 56.78 56.79 63,467 -0.07(-0.13%)
Feb 12, 2020 56.83 56.88 56.80 56.87 121,548 -0.01(-0.02%)
Feb 11, 2020 56.84 56.88 56.83 56.88 72,326 +0.06(+0.11%)
Feb 10, 2020 56.78 56.85 56.78 56.81 64,895 +0.03(+0.05%)
Feb 07, 2020 56.79 56.79 56.73 56.78 69,192 +0.05(+0.10%)
Feb 06, 2020 56.69 56.73 56.68 56.73 64,373 +0.01(+0.02%)
Feb 05, 2020 56.72 56.73 56.65 56.72 90,360 -0.04(-0.06%)
Feb 04, 2020 56.79 56.79 56.76 56.76 133,643 -0.15(-0.26%)
Feb 03, 2020 56.85 57.00 56.83 56.90 87,093 -0.01(-0.01%)
Jan 31, 2020 56.83 56.92 56.83 56.91 80,143 +0.08(+0.14%)
Jan 30, 2020 56.90 56.90 56.82 56.83 66,469 -0.03(-0.05%)
Jan 29, 2020 56.81 56.86 56.77 56.86 61,955 +0.07(+0.13%)
Jan 28, 2020 56.80 56.80 56.76 56.78 84,781 -0.03(-0.05%)
Jan 27, 2020 56.71 56.81 56.71 56.81 64,604 +0.13(+0.23%)
Jan 24, 2020 56.61 56.71 56.61 56.68 92,843 +0.07(+0.13%)
Jan 23, 2020 56.60 56.62 56.59 56.61 69,205 +0.05(+0.10%)
Jan 22, 2020 56.54 56.56 56.52 56.56 68,675 +0.01(+0.02%)
Jan 21, 2020 56.45 56.55 56.45 56.55 77,706 +0.11(+0.19%)
Jan 17, 2020 56.45 56.48 56.44 56.44 109,485 -0.08(-0.15%)
Jan 16, 2020 56.46 56.52 56.45 56.52 89,877 +0.06(+0.11%)
Jan 15, 2020 56.44 56.45 56.43 56.45 134,170 +0.08(+0.15%)
Jan 14, 2020 56.28 56.37 56.28 56.37 148,661 +0.04(+0.06%)
Jan 13, 2020 56.32 56.34 56.30 56.34 93,339 +0.01(+0.02%)
Jan 10, 2020 56.33 56.34 56.31 56.33 51,567 +0.01(+0.02%)
Jan 09, 2020 56.29 56.32 56.26 56.32 70,134 +0.08(+0.15%)
Jan 08, 2020 56.24 56.31 56.24 56.24 83,624 +0.00(+0.00%)
Jan 07, 2020 56.15 56.29 56.15 56.24 87,314 +0.06(+0.11%)
Jan 06, 2020 56.14 56.20 56.12 56.17 65,350 -0.02(-0.03%)
Jan 03, 2020 56.08 56.19 55.98 56.19 100,288 +0.26(+0.47%)
Jan 02, 2020 55.88 55.97 55.88 55.93 120,936 +0.00(+0.00%)
Dec 31, 2019 55.89 55.96 55.89 55.93 108,938 -0.02(-0.03%)
Dec 30, 2019 55.89 55.94 55.89 55.94 152,767 -0.01(-0.02%)
Dec 27, 2019 55.90 55.96 55.89 55.95 90,873 +0.05(+0.10%)
Dec 26, 2019 55.85 55.93 55.85 55.90 155,025 -0.00(-0.01%)
Dec 24, 2019 55.85 55.92 55.85 55.90 63,392 +0.04(+0.07%)
Dec 23, 2019 55.84 55.87 55.82 55.86 103,754 +0.02(+0.03%)
Dec 20, 2019 55.84 55.86 55.82 55.84 101,164 -0.06(-0.11%)
Dec 19, 2019 55.83 55.91 55.83 55.91 90,565 +0.01(+0.01%)
Dec 18, 2019 55.89 55.90 55.86 55.90 105,752 +0.04(+0.07%)
Dec 17, 2019 55.84 55.90 55.82 55.87 98,146 +0.04(+0.07%)
Dec 16, 2019 55.89 55.89 55.81 55.83 267,909 -0.08(-0.15%)
Dec 13, 2019 55.87 55.94 55.81 55.91 79,501 +0.07(+0.13%)
Dec 12, 2019 55.89 55.91 55.82 55.84 82,012 -0.05(-0.10%)
Dec 11, 2019 55.87 55.93 55.86 55.89 52,174 +0.06(+0.10%)
Dec 10, 2019 55.82 55.84 55.79 55.84 90,232 +0.01(+0.01%)
Dec 09, 2019 55.82 55.85 55.81 55.83 57,742 +0.05(+0.10%)
Dec 06, 2019 55.74 55.80 55.74 55.77 72,922 -0.04(-0.07%)
Dec 05, 2019 55.79 55.83 55.78 55.81 40,606 +0.02(+0.03%)
Dec 04, 2019 55.79 55.84 55.78 55.79 88,853 -0.03(-0.05%)
Dec 03, 2019 55.82 55.88 55.76 55.82 113,940 +0.12(+0.22%)
Dec 02, 2019 55.66 55.72 55.66 55.70 94,008 -0.07(-0.13%)
Nov 29, 2019 55.79 55.79 55.76 55.77 18,892 -0.02(-0.03%)
Nov 27, 2019 55.72 55.81 55.72 55.79 82,601 +0.02(+0.03%)
Nov 26, 2019 55.67 55.78 55.67 55.77 284,118 +0.11(+0.20%)
Nov 25, 2019 55.60 55.73 55.60 55.66 97,117 +0.05(+0.08%)
Nov 22, 2019 55.70 55.70 55.62 55.62 66,783 +0.01(+0.02%)
Nov 21, 2019 55.55 55.64 55.55 55.61 77,735 -0.09(-0.16%)
Nov 20, 2019 55.61 55.71 55.61 55.69 113,587 +0.11(+0.20%)
Nov 19, 2019 55.54 55.58 55.50 55.58 168,146 +0.04(+0.07%)
Nov 18, 2019 55.47 55.55 55.47 55.54 108,771 +0.07(+0.13%)
Nov 15, 2019 55.44 55.54 55.44 55.47 64,257 -0.05(-0.08%)
Nov 14, 2019 55.51 55.55 55.46 55.52 79,266 +0.20(+0.36%)
Nov 13, 2019 55.35 55.46 55.32 55.32 79,294 -0.05(-0.09%)
Nov 12, 2019 55.37 55.38 55.29 55.37 41,124 -0.01(-0.02%)
Nov 11, 2019 55.32 55.38 55.32 55.38 40,336 +0.04(+0.07%)
Nov 08, 2019 55.38 55.38 55.29 55.34 82,271 -0.01(-0.02%)
Nov 07, 2019 55.46 55.53 55.30 55.35 135,211 -0.15(-0.28%)
Nov 06, 2019 55.50 55.53 55.48 55.51 73,314 -0.01(-0.02%)
Nov 05, 2019 55.53 55.56 55.47 55.52 88,022 -0.15(-0.26%)
Nov 04, 2019 55.67 55.68 55.63 55.66 66,390 -0.04(-0.07%)
Nov 01, 2019 55.73 55.73 55.67 55.70 93,695 +0.00(+0.00%)
Oct 31, 2019 55.69 55.72 55.63 55.70 73,967 +0.12(+0.21%)
Oct 30, 2019 55.51 55.59 55.49 55.58 58,116 +0.10(+0.18%)
Oct 29, 2019 55.44 55.52 55.44 55.48 67,171 -0.02(-0.03%)
Oct 28, 2019 55.44 55.52 55.41 55.50 149,199 +0.05(+0.10%)
Oct 25, 2019 55.45 55.52 55.44 55.44 79,986 -0.07(-0.13%)
Oct 24, 2019 55.45 55.55 55.45 55.51 85,020 -0.02(-0.03%)
Oct 23, 2019 55.46 55.56 55.46 55.53 56,504 +0.08(+0.15%)
Oct 22, 2019 55.46 55.52 55.44 55.45 60,930 -0.05(-0.09%)
Oct 21, 2019 55.48 55.53 55.47 55.50 43,811 -0.12(-0.22%)
Oct 18, 2019 55.61 55.62 55.55 55.62 65,573 +0.05(+0.09%)
Oct 17, 2019 55.62 55.62 55.54 55.57 101,192 -0.09(-0.15%)
Oct 16, 2019 55.66 55.75 55.63 55.66 111,443 -0.13(-0.23%)
Oct 15, 2019 55.77 55.79 55.62 55.79 154,045 -0.02(-0.03%)
Oct 14, 2019 55.68 55.82 55.68 55.81 44,604 +0.17(+0.31%)
Oct 11, 2019 55.85 55.85 55.63 55.63 54,901 -0.29(-0.52%)
Oct 10, 2019 55.92 55.96 55.90 55.92 61,651 -0.10(-0.18%)
Oct 09, 2019 55.97 56.02 55.93 56.02 57,898 +0.02(+0.03%)
Oct 08, 2019 55.83 56.03 55.83 56.01 67,699 +0.18(+0.32%)
Oct 07, 2019 55.88 55.88 55.82 55.82 67,878 -0.01(-0.02%)
Oct 04, 2019 55.82 55.90 55.82 55.83 78,776 -0.05(-0.08%)
Oct 03, 2019 55.81 55.89 55.80 55.88 73,560 +0.19(+0.34%)
Oct 02, 2019 55.70 55.71 55.63 55.69 70,974 +0.08(+0.15%)
Oct 01, 2019 55.49 55.67 55.49 55.61 57,415 +0.00(+0.00%)
Sep 30, 2019 55.51 55.63 55.51 55.61 82,290 +0.05(+0.10%)
Sep 27, 2019 55.53 55.60 55.51 55.55 34,273 -0.03(-0.05%)
Sep 26, 2019 55.69 55.69 55.52 55.58 52,142 -0.05(-0.08%)
Sep 25, 2019 55.68 55.68 55.53 55.62 98,786 +0.15(+0.28%)
Sep 24, 2019 55.55 55.64 55.41 55.47 165,560 +0.04(+0.07%)
Sep 23, 2019 55.52 55.60 55.43 55.43 97,880 +0.00(+0.00%)
Sep 20, 2019 55.42 55.54 55.36 55.43 81,882 +0.11(+0.20%)
Sep 19, 2019 55.28 55.41 55.13 55.32 132,758 +0.13(+0.23%)
Sep 18, 2019 55.26 55.33 55.18 55.20 99,965 -0.01(-0.02%)
Sep 17, 2019 55.17 55.21 55.14 55.21 81,606 -0.01(-0.02%)
Sep 16, 2019 55.24 55.24 55.12 55.22 64,343 -0.07(-0.13%)
Sep 13, 2019 55.35 55.39 55.24 55.29 134,450 -0.16(-0.28%)
Sep 12, 2019 55.53 55.54 55.41 55.44 127,874 -0.15(-0.28%)
Sep 11, 2019 55.58 55.61 55.50 55.60 102,484 -0.10(-0.18%)
Sep 10, 2019 55.75 55.75 55.65 55.70 151,419 -0.04(-0.06%)
Sep 09, 2019 55.80 55.80 55.71 55.73 90,091 -0.17(-0.30%)
Sep 06, 2019 55.92 55.94 55.88 55.90 63,367 +0.04(+0.07%)
Sep 05, 2019 56.01 56.02 55.84 55.86 112,048 -0.24(-0.44%)
Sep 04, 2019 56.11 56.13 56.05 56.10 69,252 +0.05(+0.10%)
Sep 03, 2019 56.07 56.10 55.99 56.05 65,015 +0.01(+0.01%)
Aug 30, 2019 56.09 56.10 56.01 56.04 275,521 -0.07(-0.12%)
Aug 29, 2019 56.09 56.20 56.04 56.11 339,536 +0.03(+0.05%)
Aug 28, 2019 56.10 56.10 56.05 56.09 113,556 +0.06(+0.11%)
Aug 27, 2019 55.95 56.03 55.95 56.03 72,066 +0.06(+0.10%)
Aug 26, 2019 55.94 56.00 55.94 55.97 67,033 -0.04(-0.06%)
Aug 23, 2019 55.91 56.00 55.91 56.00 49,452 +0.05(+0.08%)
Aug 22, 2019 55.97 55.98 55.93 55.96 67,032 -0.02(-0.03%)
Aug 21, 2019 55.90 56.03 55.90 55.98 88,538 -0.05(-0.08%)
Aug 20, 2019 56.02 56.09 56.01 56.02 105,304 +0.00(+0.00%)
Aug 19, 2019 56.00 56.03 55.96 56.02 89,851 -0.04(-0.07%)
Aug 16, 2019 56.10 56.12 56.01 56.06 156,636 -0.09(-0.17%)
Aug 15, 2019 56.06 56.17 56.03 56.16 120,691 +0.13(+0.23%)
Aug 14, 2019 56.03 56.07 55.99 56.03 65,984 +0.15(+0.28%)
Aug 13, 2019 55.90 55.90 55.79 55.88 71,549 -0.03(-0.05%)
Aug 12, 2019 55.81 55.91 55.81 55.90 41,290 +0.17(+0.31%)
Aug 09, 2019 55.74 55.82 55.73 55.73 112,040 -0.06(-0.11%)
Aug 08, 2019 55.90 55.90 55.69 55.80 87,861 +0.06(+0.11%)
Aug 07, 2019 55.80 55.82 55.72 55.74 93,893 +0.13(+0.23%)
Aug 06, 2019 55.51 55.62 55.51 55.61 68,602 +0.01(+0.02%)
Aug 05, 2019 55.47 55.64 55.47 55.60 68,021 +0.19(+0.34%)
Aug 02, 2019 55.38 55.49 55.37 55.41 256,866 +0.04(+0.07%)
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.