California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.44 55.79 55.34 55.43 590,429 -0.15(-0.27%)
Apr 29, 2020 55.62 55.69 55.47 55.58 325,761 -0.05(-0.08%)
Apr 28, 2020 55.65 55.91 55.45 55.62 308,331 -0.23(-0.42%)
Apr 27, 2020 55.66 56.00 55.56 55.85 488,467 +0.03(+0.05%)
Apr 24, 2020 55.57 55.89 55.50 55.83 146,166 +0.20(+0.37%)
Apr 23, 2020 56.24 56.24 55.62 55.62 148,816 -0.47(-0.84%)
Apr 22, 2020 56.36 56.41 55.83 56.09 201,972 -0.12(-0.21%)
Apr 21, 2020 56.29 56.42 55.97 56.21 172,821 -0.22(-0.39%)
Apr 20, 2020 56.28 56.64 56.28 56.44 134,736 -0.11(-0.20%)
Apr 17, 2020 56.51 56.72 56.47 56.55 117,149 -0.24(-0.42%)
Apr 16, 2020 56.55 56.95 56.55 56.79 225,382 +0.06(+0.10%)
Apr 15, 2020 56.82 56.82 56.56 56.73 126,363 +0.07(+0.13%)
Apr 14, 2020 56.50 56.66 56.44 56.66 108,011 +0.21(+0.38%)
Apr 13, 2020 56.31 56.59 56.27 56.45 168,537 +0.14(+0.25%)
Apr 09, 2020 55.98 56.56 55.98 56.31 197,405 +0.25(+0.45%)
Apr 08, 2020 55.70 56.14 55.70 56.06 165,895 +0.24(+0.43%)
Apr 07, 2020 55.65 55.95 55.63 55.82 153,177 +0.67(+1.21%)
Apr 06, 2020 55.11 55.58 55.11 55.15 334,948 +0.26(+0.47%)
Apr 03, 2020 54.61 55.20 54.61 54.89 218,548 +0.20(+0.37%)
Apr 02, 2020 54.94 55.01 54.54 54.69 210,796 -0.25(-0.46%)
Apr 01, 2020 55.61 55.96 54.46 54.94 206,695 -1.07(-1.92%)
Mar 31, 2020 56.31 56.56 55.85 56.01 289,513 -0.37(-0.66%)
Mar 30, 2020 56.40 56.68 56.29 56.38 243,414 +0.19(+0.33%)
Mar 27, 2020 56.06 56.73 56.06 56.19 431,999 -0.27(-0.48%)
Mar 26, 2020 54.83 56.53 54.83 56.46 477,035 +1.73(+3.16%)
Mar 25, 2020 52.34 54.80 52.34 54.73 376,056 +2.66(+5.10%)
Mar 24, 2020 49.07 52.47 49.07 52.08 513,504 +2.30(+4.63%)
Mar 23, 2020 49.50 52.75 49.07 49.77 1,404,954 -0.20(-0.41%)
Mar 20, 2020 49.88 50.90 49.05 49.98 781,770 -0.20(-0.41%)
Mar 19, 2020 51.23 52.59 49.98 50.18 1,754,821 -2.84(-5.36%)
Mar 18, 2020 52.74 53.61 51.93 53.02 1,227,663 -0.31(-0.57%)
Mar 17, 2020 53.72 54.27 52.77 53.33 1,080,176 -1.33(-2.44%)
Mar 16, 2020 54.13 55.15 53.12 54.66 784,165 +0.17(+0.31%)
Mar 13, 2020 55.34 55.42 53.95 54.49 556,261 +0.63(+1.17%)
Mar 12, 2020 55.78 55.97 53.78 53.86 1,669,142 -3.04(-5.35%)
Mar 11, 2020 57.69 57.73 56.91 56.91 230,566 -0.90(-1.55%)
Mar 10, 2020 58.12 58.25 57.63 57.80 195,388 -0.45(-0.78%)
Mar 09, 2020 58.27 58.52 57.37 58.26 249,223 +0.14(+0.24%)
Mar 06, 2020 58.28 58.28 57.95 58.12 73,476 +0.14(+0.24%)
Mar 05, 2020 58.09 58.09 57.94 57.98 112,759 -0.04(-0.06%)
Mar 04, 2020 58.03 58.08 57.99 58.02 65,768 -0.06(-0.11%)
Mar 03, 2020 58.05 58.15 57.95 58.08 139,624 +0.17(+0.30%)
Mar 02, 2020 58.04 58.09 57.91 57.91 141,224 -0.05(-0.09%)
Feb 28, 2020 58.10 58.15 57.90 57.96 231,280 -0.11(-0.19%)
Feb 27, 2020 58.06 58.16 58.04 58.07 103,951 +0.01(+0.02%)
Feb 26, 2020 57.98 58.10 57.98 58.06 66,415 +0.05(+0.08%)
Feb 25, 2020 58.00 58.06 57.98 58.02 116,129 +0.02(+0.03%)
Feb 24, 2020 57.91 58.00 57.91 58.00 98,265 +0.26(+0.45%)
Feb 21, 2020 57.72 57.80 57.69 57.74 98,919 +0.09(+0.16%)
Feb 20, 2020 57.57 57.65 57.57 57.65 130,826 +0.11(+0.19%)
Feb 19, 2020 57.47 57.54 57.47 57.54 68,082 +0.01(+0.02%)
Feb 18, 2020 57.44 57.54 57.44 57.53 119,339 +0.06(+0.11%)
Feb 14, 2020 57.36 57.46 57.36 57.46 56,494 +0.10(+0.18%)
Feb 13, 2020 57.35 57.41 57.35 57.36 62,839 -0.07(-0.13%)
Feb 12, 2020 57.40 57.44 57.37 57.44 120,345 -0.01(-0.02%)
Feb 11, 2020 57.41 57.44 57.40 57.44 71,611 +0.06(+0.11%)
Feb 10, 2020 57.35 57.42 57.35 57.38 64,253 +0.03(+0.05%)
Feb 07, 2020 57.36 57.36 57.30 57.35 68,507 +0.06(+0.10%)
Feb 06, 2020 57.26 57.30 57.25 57.30 63,736 +0.01(+0.02%)
Feb 05, 2020 57.29 57.30 57.21 57.29 89,466 -0.04(-0.06%)
Feb 04, 2020 57.36 57.36 57.32 57.32 132,321 -0.15(-0.26%)
Feb 03, 2020 57.42 57.57 57.40 57.47 86,231 -0.01(-0.01%)
Jan 31, 2020 57.40 57.49 57.40 57.48 79,350 +0.08(+0.14%)
Jan 30, 2020 57.47 57.47 57.39 57.40 65,812 -0.03(-0.05%)
Jan 29, 2020 57.38 57.43 57.33 57.43 61,342 +0.07(+0.13%)
Jan 28, 2020 57.37 57.37 57.32 57.35 83,942 -0.03(-0.05%)
Jan 27, 2020 57.28 57.38 57.28 57.38 63,964 +0.13(+0.23%)
Jan 24, 2020 57.18 57.28 57.18 57.25 91,925 +0.07(+0.13%)
Jan 23, 2020 57.17 57.19 57.15 57.18 68,520 +0.06(+0.10%)
Jan 22, 2020 57.10 57.12 57.08 57.12 67,996 +0.01(+0.02%)
Jan 21, 2020 57.01 57.11 57.01 57.11 76,937 +0.11(+0.19%)
Jan 17, 2020 57.01 57.05 57.00 57.00 108,402 -0.08(-0.15%)
Jan 16, 2020 57.03 57.08 57.02 57.08 88,988 +0.06(+0.11%)
Jan 15, 2020 57.00 57.02 57.00 57.02 132,842 +0.08(+0.15%)
Jan 14, 2020 56.84 56.94 56.84 56.94 147,190 +0.04(+0.06%)
Jan 13, 2020 56.88 56.90 56.87 56.90 92,416 +0.01(+0.02%)
Jan 10, 2020 56.89 56.90 56.87 56.89 51,057 +0.01(+0.02%)
Jan 09, 2020 56.85 56.88 56.83 56.88 69,440 +0.08(+0.15%)
Jan 08, 2020 56.80 56.87 56.80 56.80 82,796 +0.00(+0.00%)
Jan 07, 2020 56.71 56.85 56.71 56.80 86,450 +0.06(+0.11%)
Jan 06, 2020 56.71 56.76 56.68 56.73 64,704 -0.02(-0.03%)
Jan 03, 2020 56.64 56.75 56.54 56.75 99,296 +0.27(+0.47%)
Jan 02, 2020 56.44 56.53 56.44 56.48 119,739 +0.00(+0.00%)
Dec 31, 2019 56.45 56.52 56.45 56.48 107,860 -0.02(-0.03%)
Dec 30, 2019 56.45 56.50 56.45 56.50 151,255 -0.01(-0.02%)
Dec 27, 2019 56.46 56.52 56.45 56.51 89,973 +0.06(+0.10%)
Dec 26, 2019 56.41 56.48 56.41 56.46 153,490 -0.00(-0.01%)
Dec 24, 2019 56.41 56.47 56.41 56.46 62,764 +0.04(+0.07%)
Dec 23, 2019 56.40 56.43 56.38 56.42 102,727 +0.02(+0.03%)
Dec 20, 2019 56.40 56.42 56.38 56.40 100,163 -0.06(-0.11%)
Dec 19, 2019 56.39 56.47 56.39 56.47 89,669 +0.01(+0.01%)
Dec 18, 2019 56.45 56.46 56.41 56.46 104,705 +0.04(+0.07%)
Dec 17, 2019 56.40 56.46 56.38 56.42 97,175 +0.04(+0.07%)
Dec 16, 2019 56.45 56.45 56.37 56.39 265,257 -0.08(-0.15%)
Dec 13, 2019 56.43 56.50 56.37 56.47 78,714 +0.07(+0.13%)
Dec 12, 2019 56.45 56.47 56.38 56.40 81,201 -0.06(-0.10%)
Dec 11, 2019 56.42 56.49 56.42 56.45 51,658 +0.06(+0.10%)
Dec 10, 2019 56.38 56.40 56.35 56.39 89,339 +0.01(+0.01%)
Dec 09, 2019 56.38 56.40 56.37 56.39 57,170 +0.06(+0.10%)
Dec 06, 2019 56.29 56.36 56.29 56.33 72,200 -0.04(-0.07%)
Dec 05, 2019 56.35 56.39 56.34 56.37 40,204 +0.02(+0.03%)
Dec 04, 2019 56.35 56.40 56.34 56.35 87,973 -0.03(-0.05%)
Dec 03, 2019 56.38 56.44 56.32 56.38 112,812 +0.12(+0.22%)
Dec 02, 2019 56.21 56.28 56.21 56.26 93,077 -0.07(-0.13%)
Nov 29, 2019 56.35 56.35 56.32 56.33 18,705 -0.02(-0.03%)
Nov 27, 2019 56.27 56.37 56.27 56.35 81,783 +0.02(+0.03%)
Nov 26, 2019 56.23 56.34 56.23 56.33 281,305 +0.11(+0.20%)
Nov 25, 2019 56.15 56.28 56.15 56.22 96,156 +0.05(+0.08%)
Nov 22, 2019 56.26 56.26 56.17 56.17 66,122 +0.01(+0.02%)
Nov 21, 2019 56.11 56.20 56.11 56.16 76,965 -0.09(-0.16%)
Nov 20, 2019 56.16 56.26 56.16 56.25 112,463 +0.11(+0.20%)
Nov 19, 2019 56.10 56.14 56.05 56.14 166,481 +0.04(+0.07%)
Nov 18, 2019 56.03 56.11 56.03 56.10 107,694 +0.07(+0.13%)
Nov 15, 2019 56.00 56.10 56.00 56.03 63,621 -0.05(-0.08%)
Nov 14, 2019 56.06 56.10 56.01 56.07 78,481 +0.20(+0.36%)
Nov 13, 2019 55.91 56.02 55.87 55.87 78,509 -0.05(-0.09%)
Nov 12, 2019 55.92 55.93 55.84 55.92 40,717 -0.01(-0.02%)
Nov 11, 2019 55.88 55.93 55.88 55.93 39,936 +0.04(+0.07%)
Nov 08, 2019 55.93 55.93 55.84 55.90 81,457 -0.01(-0.02%)
Nov 07, 2019 56.02 56.09 55.85 55.91 133,872 -0.16(-0.28%)
Nov 06, 2019 56.05 56.08 56.03 56.06 72,588 -0.01(-0.02%)
Nov 05, 2019 56.08 56.11 56.03 56.07 87,151 -0.15(-0.26%)
Nov 04, 2019 56.23 56.24 56.19 56.22 65,733 -0.04(-0.07%)
Nov 01, 2019 56.28 56.29 56.23 56.26 92,767 +0.00(+0.00%)
Oct 31, 2019 56.25 56.27 56.19 56.25 73,235 +0.12(+0.21%)
Oct 30, 2019 56.06 56.14 56.04 56.13 57,540 +0.10(+0.18%)
Oct 29, 2019 56.00 56.07 56.00 56.03 66,506 -0.02(-0.03%)
Oct 28, 2019 56.00 56.08 55.96 56.05 147,721 +0.06(+0.10%)
Oct 25, 2019 56.01 56.07 56.00 56.00 79,194 -0.07(-0.13%)
Oct 24, 2019 56.01 56.11 56.01 56.07 84,178 -0.02(-0.03%)
Oct 23, 2019 56.02 56.12 56.02 56.09 55,945 +0.08(+0.15%)
Oct 22, 2019 56.02 56.08 56.00 56.01 60,327 -0.05(-0.09%)
Oct 21, 2019 56.03 56.09 56.02 56.06 43,377 -0.12(-0.22%)
Oct 18, 2019 56.16 56.18 56.11 56.18 64,924 +0.05(+0.09%)
Oct 17, 2019 56.18 56.18 56.10 56.13 100,190 -0.09(-0.15%)
Oct 16, 2019 56.22 56.30 56.19 56.22 110,340 -0.13(-0.23%)
Oct 15, 2019 56.33 56.35 56.18 56.35 152,520 -0.02(-0.03%)
Oct 14, 2019 56.24 56.38 56.24 56.36 44,162 +0.17(+0.31%)
Oct 11, 2019 56.41 56.41 56.19 56.19 54,357 -0.29(-0.52%)
Oct 10, 2019 56.47 56.52 56.46 56.48 61,041 -0.10(-0.18%)
Oct 09, 2019 56.53 56.58 56.49 56.58 57,325 +0.02(+0.03%)
Oct 08, 2019 56.39 56.59 56.39 56.57 67,029 +0.18(+0.32%)
Oct 07, 2019 56.44 56.44 56.38 56.38 67,206 -0.01(-0.02%)
Oct 04, 2019 56.37 56.46 56.37 56.39 77,996 -0.05(-0.08%)
Oct 03, 2019 56.36 56.45 56.36 56.44 72,832 +0.19(+0.34%)
Oct 02, 2019 56.25 56.26 56.19 56.25 70,272 +0.08(+0.15%)
Oct 01, 2019 56.04 56.23 56.04 56.16 56,847 +0.00(+0.00%)
Sep 30, 2019 56.06 56.19 56.06 56.16 81,475 +0.05(+0.10%)
Sep 27, 2019 56.09 56.15 56.07 56.11 33,934 -0.03(-0.05%)
Sep 26, 2019 56.24 56.24 56.08 56.13 51,626 -0.05(-0.08%)
Sep 25, 2019 56.23 56.23 56.09 56.18 97,808 +0.16(+0.28%)
Sep 24, 2019 56.11 56.20 55.97 56.02 163,921 +0.04(+0.07%)
Sep 23, 2019 56.08 56.15 55.99 55.99 96,911 +0.00(+0.00%)
Sep 20, 2019 55.98 56.10 55.91 55.99 81,071 +0.11(+0.20%)
Sep 19, 2019 55.83 55.96 55.68 55.88 131,444 +0.13(+0.23%)
Sep 18, 2019 55.81 55.89 55.73 55.75 98,976 -0.01(-0.02%)
Sep 17, 2019 55.72 55.76 55.69 55.76 80,798 -0.01(-0.02%)
Sep 16, 2019 55.79 55.79 55.68 55.77 63,706 -0.07(-0.13%)
Sep 13, 2019 55.90 55.94 55.79 55.84 133,119 -0.16(-0.28%)
Sep 12, 2019 56.09 56.10 55.96 56.00 126,608 -0.15(-0.28%)
Sep 11, 2019 56.13 56.17 56.05 56.15 101,469 -0.10(-0.18%)
Sep 10, 2019 56.31 56.31 56.21 56.25 149,920 -0.04(-0.06%)
Sep 09, 2019 56.35 56.35 56.26 56.29 89,199 -0.17(-0.30%)
Sep 06, 2019 56.48 56.50 56.44 56.46 62,740 +0.04(+0.07%)
Sep 05, 2019 56.57 56.58 56.40 56.42 110,939 -0.25(-0.44%)
Sep 04, 2019 56.67 56.69 56.61 56.67 68,567 +0.05(+0.10%)
Sep 03, 2019 56.63 56.66 56.55 56.61 64,371 +0.01(+0.01%)
Aug 30, 2019 56.66 56.66 56.57 56.60 272,793 -0.07(-0.12%)
Aug 29, 2019 56.66 56.77 56.60 56.67 336,174 +0.03(+0.05%)
Aug 28, 2019 56.66 56.66 56.61 56.65 112,432 +0.06(+0.11%)
Aug 27, 2019 56.51 56.59 56.51 56.59 71,352 +0.06(+0.10%)
Aug 26, 2019 56.50 56.56 56.50 56.53 66,370 -0.04(-0.06%)
Aug 23, 2019 56.47 56.56 56.47 56.56 48,963 +0.05(+0.08%)
Aug 22, 2019 56.53 56.54 56.49 56.52 66,368 -0.02(-0.03%)
Aug 21, 2019 56.46 56.59 56.46 56.54 87,662 -0.05(-0.08%)
Aug 20, 2019 56.58 56.65 56.57 56.58 104,261 +0.00(+0.00%)
Aug 19, 2019 56.56 56.59 56.52 56.58 88,961 -0.04(-0.07%)
Aug 16, 2019 56.66 56.68 56.57 56.62 155,086 -0.10(-0.17%)
Aug 15, 2019 56.62 56.73 56.59 56.72 119,497 +0.13(+0.23%)
Aug 14, 2019 56.59 56.63 56.55 56.59 65,331 +0.16(+0.28%)
Aug 13, 2019 56.45 56.46 56.34 56.44 70,841 -0.03(-0.05%)
Aug 12, 2019 56.37 56.47 56.37 56.46 40,881 +0.17(+0.31%)
Aug 09, 2019 56.30 56.38 56.29 56.29 110,931 -0.06(-0.11%)
Aug 08, 2019 56.45 56.45 56.24 56.35 86,991 +0.06(+0.11%)
Aug 07, 2019 56.35 56.38 56.27 56.29 92,964 +0.13(+0.23%)
Aug 06, 2019 56.07 56.18 56.07 56.16 67,923 +0.01(+0.02%)
Aug 05, 2019 56.02 56.20 56.02 56.15 67,348 +0.19(+0.34%)
Aug 02, 2019 55.93 56.04 55.92 55.96 254,323 +0.04(+0.07%)
Aug 01, 2019 55.73 55.96 55.71 55.92 73,981 +0.20(+0.36%)
Jul 31, 2019 55.69 55.74 55.68 55.72 90,610 +0.04(+0.07%)
Jul 30, 2019 55.65 55.72 55.65 55.68 80,865 +0.01(+0.02%)
Jul 29, 2019 55.67 55.72 55.66 55.68 68,659 -0.04(-0.07%)
Jul 26, 2019 55.66 55.71 55.63 55.71 88,454 +0.05(+0.10%)
Jul 25, 2019 55.70 55.70 55.64 55.66 57,066 +0.00(+0.00%)
Jul 24, 2019 55.69 55.70 55.63 55.66 63,846 +0.08(+0.14%)
Jul 23, 2019 55.57 55.62 55.56 55.58 70,887 -0.04(-0.07%)
Jul 22, 2019 55.63 55.63 55.58 55.62 68,520 +0.02(+0.03%)
Jul 19, 2019 55.67 55.68 55.58 55.60 53,423 -0.04(-0.07%)
Jul 18, 2019 55.50 55.65 55.50 55.64 109,108 +0.08(+0.15%)
Jul 17, 2019 55.55 55.57 55.49 55.56 70,698 +0.04(+0.07%)
Jul 16, 2019 55.47 55.54 55.47 55.52 85,714 +0.00(+0.00%)
Jul 15, 2019 55.46 55.52 55.46 55.52 54,551 +0.01(+0.02%)
Jul 12, 2019 55.50 55.51 55.45 55.51 55,174 +0.08(+0.14%)
Jul 11, 2019 55.51 55.51 55.38 55.43 111,161 -0.06(-0.11%)
Jul 10, 2019 55.46 55.51 55.46 55.49 64,251 +0.04(+0.07%)
Jul 09, 2019 55.43 55.48 55.40 55.45 43,280 +0.06(+0.12%)
Jul 08, 2019 55.37 55.41 55.34 55.38 89,766 +0.05(+0.09%)
Jul 05, 2019 55.38 55.38 55.30 55.33 49,153 -0.09(-0.16%)
Jul 03, 2019 55.36 55.44 55.34 55.42 33,827 +0.03(+0.05%)
Jul 02, 2019 55.27 55.40 55.27 55.39 90,309 +0.14(+0.25%)
Jul 01, 2019 55.27 55.30 55.21 55.26 97,610 -0.04(-0.08%)
Jun 28, 2019 55.27 55.32 55.27 55.30 60,971 -0.03(-0.05%)
Jun 27, 2019 55.24 55.34 55.24 55.33 81,539 +0.08(+0.15%)
Jun 26, 2019 55.25 55.28 55.22 55.24 104,847 -0.02(-0.03%)
Jun 25, 2019 55.31 55.44 55.24 55.26 262,930 +0.03(+0.05%)
Jun 24, 2019 55.30 55.30 55.21 55.23 92,483 +0.06(+0.11%)
Jun 21, 2019 55.23 55.23 55.16 55.17 42,767 -0.09(-0.16%)
Jun 20, 2019 55.18 55.33 55.18 55.26 167,881 +0.06(+0.12%)
Jun 19, 2019 55.10 55.21 55.10 55.20 83,738 +0.05(+0.10%)
Jun 18, 2019 55.27 55.27 55.13 55.14 92,307 -0.02(-0.03%)
Jun 17, 2019 55.17 55.20 55.11 55.16 73,134 -0.00(-0.00%)
Jun 14, 2019 55.12 55.16 55.10 55.16 60,093 +0.05(+0.08%)
Jun 13, 2019 55.09 55.16 55.09 55.12 45,148 -0.00(-0.01%)
Jun 12, 2019 55.12 55.14 55.08 55.12 53,947 +0.00(+0.01%)
Jun 11, 2019 55.14 55.14 55.08 55.11 52,271 -0.02(-0.03%)
Jun 10, 2019 55.08 55.16 55.08 55.13 93,025 -0.04(-0.07%)
Jun 07, 2019 55.19 55.21 55.11 55.17 72,375 +0.07(+0.13%)
Jun 06, 2019 55.14 55.16 55.09 55.10 47,239 +0.02(+0.03%)
Jun 05, 2019 55.05 55.13 55.02 55.08 104,240 +0.00(+0.00%)
Jun 04, 2019 55.16 55.16 55.07 55.08 65,284 -0.10(-0.18%)
Jun 03, 2019 55.08 55.20 55.08 55.18 69,588 +0.10(+0.18%)
May 31, 2019 55.07 55.14 55.05 55.08 47,789 +0.12(+0.22%)
May 30, 2019 54.93 55.01 54.92 54.96 44,650 +0.00(+0.00%)
May 29, 2019 54.92 54.97 54.92 54.96 62,580 +0.11(+0.20%)
May 28, 2019 54.85 54.89 54.83 54.85 99,138 -0.04(-0.07%)
May 24, 2019 54.81 54.89 54.80 54.89 39,000 +0.07(+0.13%)
May 23, 2019 54.78 54.91 54.78 54.82 86,955 +0.01(+0.02%)
May 22, 2019 54.76 54.81 54.72 54.81 67,345 +0.05(+0.10%)
May 21, 2019 54.78 54.78 54.73 54.75 123,636 -0.01(-0.03%)
May 20, 2019 54.79 54.80 54.75 54.77 51,321 -0.01(-0.02%)
May 17, 2019 54.79 54.79 54.75 54.78 69,431 +0.03(+0.05%)
May 16, 2019 54.79 54.79 54.73 54.75 89,875 -0.01(-0.02%)
May 15, 2019 54.80 54.80 54.75 54.76 101,505 +0.08(+0.15%)
May 14, 2019 54.70 54.70 54.67 54.68 50,619 +0.02(+0.03%)
May 13, 2019 54.67 54.72 54.66 54.66 83,402 +0.06(+0.12%)
May 10, 2019 54.61 54.61 54.57 54.60 40,867 +0.03(+0.05%)
May 09, 2019 54.63 54.63 54.48 54.57 121,937 +0.09(+0.17%)
May 08, 2019 54.56 54.56 54.46 54.48 107,885 -0.05(-0.08%)
May 07, 2019 54.48 54.56 54.44 54.52 56,302 +0.09(+0.17%)
May 06, 2019 54.47 54.47 54.43 54.43 71,758 +0.07(+0.13%)
May 03, 2019 54.30 54.37 54.30 54.36 209,832 +0.10(+0.18%)
May 02, 2019 54.26 54.32 54.26 54.26 77,018 -0.03(-0.05%)
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.