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 (%)
Mar 31, 2020 56.31 56.57 55.85 56.01 289,508 -0.37(-0.66%)
Mar 30, 2020 56.40 56.68 56.29 56.38 243,410 +0.19(+0.33%)
Mar 27, 2020 56.06 56.73 56.06 56.20 431,992 -0.27(-0.48%)
Mar 26, 2020 54.83 56.53 54.83 56.46 477,027 +1.73(+3.16%)
Mar 25, 2020 52.34 54.80 52.34 54.73 376,050 +2.66(+5.10%)
Mar 24, 2020 49.07 52.47 49.07 52.08 513,496 +2.30(+4.63%)
Mar 23, 2020 49.50 52.75 49.07 49.77 1,404,931 -0.20(-0.41%)
Mar 20, 2020 49.88 50.90 49.05 49.98 781,757 -0.20(-0.41%)
Mar 19, 2020 51.23 52.59 49.98 50.18 1,754,792 -2.84(-5.36%)
Mar 18, 2020 52.74 53.61 51.93 53.02 1,227,642 -0.31(-0.57%)
Mar 17, 2020 53.72 54.27 52.77 53.33 1,080,158 -1.33(-2.44%)
Mar 16, 2020 54.13 55.15 53.12 54.66 784,152 +0.17(+0.31%)
Mar 13, 2020 55.34 55.42 53.95 54.49 556,252 +0.63(+1.17%)
Mar 12, 2020 55.78 55.97 53.78 53.86 1,669,114 -3.04(-5.35%)
Mar 11, 2020 57.69 57.73 56.91 56.91 230,562 -0.90(-1.55%)
Mar 10, 2020 58.12 58.25 57.63 57.81 195,385 -0.45(-0.78%)
Mar 09, 2020 58.27 58.52 57.37 58.26 249,218 +0.14(+0.24%)
Mar 06, 2020 58.28 58.28 57.95 58.12 73,475 +0.14(+0.24%)
Mar 05, 2020 58.09 58.09 57.94 57.98 112,757 -0.04(-0.06%)
Mar 04, 2020 58.03 58.08 57.99 58.02 65,767 -0.06(-0.11%)
Mar 03, 2020 58.05 58.15 57.95 58.08 139,621 +0.17(+0.30%)
Mar 02, 2020 58.04 58.09 57.91 57.91 141,221 -0.05(-0.09%)
Feb 28, 2020 58.10 58.15 57.90 57.96 231,276 -0.11(-0.19%)
Feb 27, 2020 58.06 58.16 58.05 58.07 103,950 +0.01(+0.02%)
Feb 26, 2020 57.98 58.10 57.98 58.06 66,414 +0.05(+0.08%)
Feb 25, 2020 58.00 58.06 57.98 58.02 116,127 +0.02(+0.03%)
Feb 24, 2020 57.91 58.01 57.91 58.00 98,263 +0.26(+0.45%)
Feb 21, 2020 57.72 57.80 57.69 57.74 98,917 +0.09(+0.16%)
Feb 20, 2020 57.57 57.65 57.57 57.65 130,824 +0.11(+0.19%)
Feb 19, 2020 57.47 57.54 57.47 57.54 68,081 +0.01(+0.02%)
Feb 18, 2020 57.44 57.54 57.44 57.53 119,337 +0.06(+0.11%)
Feb 14, 2020 57.36 57.46 57.36 57.46 56,493 +0.10(+0.18%)
Feb 13, 2020 57.35 57.41 57.35 57.36 62,838 -0.07(-0.13%)
Feb 12, 2020 57.40 57.45 57.37 57.44 120,343 -0.01(-0.02%)
Feb 11, 2020 57.41 57.45 57.40 57.45 71,610 +0.06(+0.11%)
Feb 10, 2020 57.35 57.42 57.35 57.38 64,252 +0.03(+0.05%)
Feb 07, 2020 57.36 57.36 57.30 57.35 68,506 +0.06(+0.10%)
Feb 06, 2020 57.26 57.30 57.25 57.30 63,735 +0.01(+0.02%)
Feb 05, 2020 57.29 57.30 57.21 57.29 89,465 -0.04(-0.06%)
Feb 04, 2020 57.36 57.36 57.33 57.33 132,319 -0.15(-0.26%)
Feb 03, 2020 57.42 57.57 57.40 57.47 86,230 -0.01(-0.01%)
Jan 31, 2020 57.40 57.49 57.40 57.48 79,349 +0.08(+0.14%)
Jan 30, 2020 57.47 57.47 57.39 57.40 65,810 -0.03(-0.05%)
Jan 29, 2020 57.38 57.43 57.33 57.43 61,341 +0.07(+0.13%)
Jan 28, 2020 57.37 57.37 57.32 57.35 83,940 -0.03(-0.05%)
Jan 27, 2020 57.28 57.38 57.28 57.38 63,963 +0.13(+0.23%)
Jan 24, 2020 57.18 57.28 57.18 57.25 91,923 +0.07(+0.13%)
Jan 23, 2020 57.17 57.19 57.15 57.18 68,519 +0.06(+0.10%)
Jan 22, 2020 57.10 57.12 57.08 57.12 67,995 +0.01(+0.02%)
Jan 21, 2020 57.01 57.11 57.01 57.11 76,936 +0.11(+0.19%)
Jan 17, 2020 57.01 57.05 57.00 57.00 108,400 -0.08(-0.15%)
Jan 16, 2020 57.03 57.08 57.02 57.08 88,986 +0.06(+0.11%)
Jan 15, 2020 57.00 57.02 57.00 57.02 132,840 +0.08(+0.15%)
Jan 14, 2020 56.84 56.94 56.84 56.94 147,188 +0.04(+0.06%)
Jan 13, 2020 56.88 56.90 56.87 56.90 92,414 +0.01(+0.02%)
Jan 10, 2020 56.89 56.90 56.87 56.89 51,056 +0.01(+0.02%)
Jan 09, 2020 56.85 56.88 56.83 56.88 69,439 +0.08(+0.15%)
Jan 08, 2020 56.80 56.87 56.80 56.80 82,795 +0.00(+0.00%)
Jan 07, 2020 56.72 56.85 56.72 56.80 86,449 +0.06(+0.11%)
Jan 06, 2020 56.71 56.76 56.68 56.73 64,703 -0.02(-0.03%)
Jan 03, 2020 56.64 56.75 56.54 56.75 99,294 +0.27(+0.47%)
Jan 02, 2020 56.44 56.53 56.44 56.49 119,737 +0.00(+0.00%)
Dec 31, 2019 56.45 56.52 56.45 56.49 107,858 -0.02(-0.03%)
Dec 30, 2019 56.45 56.50 56.45 56.50 151,253 -0.01(-0.02%)
Dec 27, 2019 56.46 56.52 56.45 56.51 89,972 +0.06(+0.10%)
Dec 26, 2019 56.41 56.48 56.41 56.46 153,488 -0.00(-0.01%)
Dec 24, 2019 56.41 56.48 56.41 56.46 62,763 +0.04(+0.07%)
Dec 23, 2019 56.40 56.43 56.38 56.42 102,725 +0.02(+0.03%)
Dec 20, 2019 56.40 56.42 56.38 56.40 100,161 -0.06(-0.11%)
Dec 19, 2019 56.39 56.47 56.39 56.47 89,667 +0.01(+0.01%)
Dec 18, 2019 56.45 56.46 56.41 56.46 104,704 +0.04(+0.07%)
Dec 17, 2019 56.40 56.46 56.38 56.42 97,173 +0.04(+0.07%)
Dec 16, 2019 56.45 56.45 56.37 56.39 265,253 -0.08(-0.15%)
Dec 13, 2019 56.43 56.50 56.37 56.47 78,713 +0.07(+0.13%)
Dec 12, 2019 56.45 56.47 56.38 56.40 81,199 -0.06(-0.10%)
Dec 11, 2019 56.42 56.49 56.42 56.45 51,657 +0.06(+0.10%)
Dec 10, 2019 56.38 56.40 56.35 56.39 89,338 +0.01(+0.01%)
Dec 09, 2019 56.38 56.41 56.37 56.39 57,169 +0.06(+0.10%)
Dec 06, 2019 56.30 56.36 56.30 56.33 72,199 -0.04(-0.07%)
Dec 05, 2019 56.35 56.39 56.34 56.37 40,203 +0.02(+0.03%)
Dec 04, 2019 56.35 56.40 56.34 56.35 87,972 -0.03(-0.05%)
Dec 03, 2019 56.38 56.44 56.32 56.38 112,811 +0.12(+0.22%)
Dec 02, 2019 56.21 56.28 56.21 56.26 93,076 -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 81,782 +0.02(+0.03%)
Nov 26, 2019 56.23 56.34 56.23 56.33 281,300 +0.11(+0.20%)
Nov 25, 2019 56.15 56.28 56.15 56.22 96,154 +0.05(+0.08%)
Nov 22, 2019 56.26 56.26 56.17 56.17 66,121 +0.01(+0.02%)
Nov 21, 2019 56.11 56.20 56.11 56.16 76,964 -0.09(-0.16%)
Nov 20, 2019 56.16 56.26 56.16 56.25 112,461 +0.12(+0.20%)
Nov 19, 2019 56.10 56.14 56.05 56.14 166,478 +0.04(+0.07%)
Nov 18, 2019 56.03 56.11 56.03 56.10 107,692 +0.07(+0.13%)
Nov 15, 2019 56.00 56.10 56.00 56.03 63,620 -0.05(-0.08%)
Nov 14, 2019 56.06 56.10 56.01 56.07 78,480 +0.20(+0.36%)
Nov 13, 2019 55.91 56.02 55.87 55.87 78,508 -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 81,455 -0.01(-0.02%)
Nov 07, 2019 56.02 56.09 55.85 55.91 133,870 -0.16(-0.28%)
Nov 06, 2019 56.05 56.08 56.04 56.06 72,587 -0.01(-0.02%)
Nov 05, 2019 56.08 56.11 56.03 56.07 87,150 -0.15(-0.26%)
Nov 04, 2019 56.23 56.24 56.19 56.22 65,732 -0.04(-0.07%)
Nov 01, 2019 56.28 56.29 56.23 56.26 92,766 +0.00(+0.00%)
Oct 31, 2019 56.25 56.27 56.19 56.26 73,233 +0.12(+0.21%)
Oct 30, 2019 56.06 56.15 56.05 56.14 57,540 +0.10(+0.18%)
Oct 29, 2019 56.00 56.07 56.00 56.03 66,505 -0.02(-0.03%)
Oct 28, 2019 56.00 56.08 55.96 56.05 147,719 +0.05(+0.10%)
Oct 25, 2019 56.01 56.07 56.00 56.00 79,193 -0.07(-0.13%)
Oct 24, 2019 56.01 56.11 56.01 56.07 84,177 -0.02(-0.03%)
Oct 23, 2019 56.02 56.12 56.02 56.09 55,944 +0.08(+0.15%)
Oct 22, 2019 56.02 56.08 56.00 56.01 60,326 -0.05(-0.09%)
Oct 21, 2019 56.03 56.09 56.03 56.06 43,376 -0.12(-0.22%)
Oct 18, 2019 56.16 56.18 56.11 56.18 64,923 +0.05(+0.09%)
Oct 17, 2019 56.18 56.18 56.10 56.13 100,189 -0.09(-0.15%)
Oct 16, 2019 56.22 56.31 56.19 56.22 110,338 -0.13(-0.23%)
Oct 15, 2019 56.33 56.35 56.18 56.35 152,517 -0.02(-0.03%)
Oct 14, 2019 56.24 56.38 56.24 56.37 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 56.48 56.52 56.46 56.48 61,040 -0.10(-0.18%)
Oct 09, 2019 56.53 56.59 56.49 56.59 57,324 +0.02(+0.03%)
Oct 08, 2019 56.39 56.59 56.39 56.57 67,028 +0.18(+0.32%)
Oct 07, 2019 56.44 56.44 56.38 56.38 67,205 -0.01(-0.02%)
Oct 04, 2019 56.37 56.46 56.37 56.39 77,995 -0.05(-0.08%)
Oct 03, 2019 56.37 56.45 56.36 56.44 72,830 +0.19(+0.34%)
Oct 02, 2019 56.26 56.27 56.19 56.25 70,270 +0.08(+0.15%)
Oct 01, 2019 56.04 56.23 56.04 56.16 56,846 +0.00(+0.00%)
Sep 30, 2019 56.06 56.19 56.06 56.16 81,474 +0.05(+0.10%)
Sep 27, 2019 56.09 56.15 56.07 56.11 33,933 -0.03(-0.05%)
Sep 26, 2019 56.24 56.24 56.08 56.13 51,625 -0.05(-0.08%)
Sep 25, 2019 56.24 56.24 56.09 56.18 97,807 +0.16(+0.28%)
Sep 24, 2019 56.11 56.20 55.97 56.02 163,919 +0.04(+0.07%)
Sep 23, 2019 56.08 56.15 55.99 55.99 96,910 +0.00(+0.00%)
Sep 20, 2019 55.98 56.10 55.91 55.99 81,070 +0.11(+0.20%)
Sep 19, 2019 55.83 55.96 55.68 55.88 131,441 +0.13(+0.23%)
Sep 18, 2019 55.81 55.89 55.73 55.75 98,974 -0.01(-0.02%)
Sep 17, 2019 55.72 55.76 55.69 55.76 80,797 -0.01(-0.02%)
Sep 16, 2019 55.80 55.80 55.68 55.77 63,705 -0.07(-0.13%)
Sep 13, 2019 55.91 55.94 55.80 55.84 133,116 -0.16(-0.28%)
Sep 12, 2019 56.09 56.10 55.96 56.00 126,606 -0.15(-0.28%)
Sep 11, 2019 56.13 56.17 56.05 56.15 101,467 -0.10(-0.18%)
Sep 10, 2019 56.31 56.31 56.21 56.25 149,917 -0.04(-0.06%)
Sep 09, 2019 56.35 56.35 56.26 56.29 89,198 -0.17(-0.30%)
Sep 06, 2019 56.48 56.50 56.44 56.46 62,739 +0.04(+0.07%)
Sep 05, 2019 56.57 56.58 56.40 56.42 110,937 -0.25(-0.44%)
Sep 04, 2019 56.68 56.69 56.61 56.67 68,566 +0.05(+0.10%)
Sep 03, 2019 56.63 56.66 56.55 56.61 64,370 +0.01(+0.01%)
Aug 30, 2019 56.66 56.67 56.57 56.61 272,789 -0.07(-0.12%)
Aug 29, 2019 56.66 56.77 56.60 56.67 336,169 +0.03(+0.05%)
Aug 28, 2019 56.67 56.67 56.61 56.65 112,430 +0.06(+0.11%)
Aug 27, 2019 56.51 56.59 56.51 56.59 71,351 +0.06(+0.10%)
Aug 26, 2019 56.50 56.56 56.50 56.53 66,368 -0.04(-0.06%)
Aug 23, 2019 56.47 56.56 56.47 56.56 48,962 +0.05(+0.08%)
Aug 22, 2019 56.53 56.54 56.49 56.52 66,367 -0.02(-0.03%)
Aug 21, 2019 56.46 56.59 56.46 56.54 87,660 -0.05(-0.08%)
Aug 20, 2019 56.58 56.65 56.57 56.58 104,260 +0.00(+0.00%)
Aug 19, 2019 56.56 56.59 56.52 56.58 88,960 -0.04(-0.07%)
Aug 16, 2019 56.67 56.68 56.57 56.62 155,083 -0.10(-0.17%)
Aug 15, 2019 56.62 56.73 56.59 56.72 119,495 +0.13(+0.23%)
Aug 14, 2019 56.59 56.63 56.55 56.59 65,330 +0.16(+0.28%)
Aug 13, 2019 56.45 56.46 56.35 56.44 70,840 -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 56.29 110,930 -0.06(-0.11%)
Aug 08, 2019 56.45 56.45 56.24 56.35 86,989 +0.06(+0.11%)
Aug 07, 2019 56.35 56.38 56.27 56.29 92,962 +0.13(+0.23%)
Aug 06, 2019 56.07 56.18 56.07 56.16 67,921 +0.01(+0.02%)
Aug 05, 2019 56.02 56.20 56.02 56.15 67,347 +0.19(+0.34%)
Aug 02, 2019 55.93 56.04 55.92 55.97 254,319 +0.04(+0.07%)
Aug 01, 2019 55.73 55.96 55.71 55.92 73,979 +0.20(+0.36%)
Jul 31, 2019 55.69 55.74 55.69 55.72 90,608 +0.04(+0.07%)
Jul 30, 2019 55.65 55.72 55.65 55.69 80,863 +0.01(+0.02%)
Jul 29, 2019 55.67 55.72 55.66 55.68 68,658 -0.04(-0.07%)
Jul 26, 2019 55.66 55.71 55.63 55.71 88,453 +0.05(+0.10%)
Jul 25, 2019 55.70 55.70 55.64 55.66 57,065 +0.00(+0.00%)
Jul 24, 2019 55.69 55.70 55.63 55.66 63,845 +0.08(+0.14%)
Jul 23, 2019 55.57 55.62 55.56 55.58 70,886 -0.04(-0.07%)
Jul 22, 2019 55.63 55.63 55.59 55.62 68,519 +0.02(+0.03%)
Jul 19, 2019 55.67 55.69 55.59 55.60 53,422 -0.04(-0.07%)
Jul 18, 2019 55.50 55.65 55.50 55.64 109,106 +0.08(+0.15%)
Jul 17, 2019 55.55 55.57 55.49 55.56 70,697 +0.04(+0.07%)
Jul 16, 2019 55.48 55.54 55.47 55.52 85,713 +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 55,173 +0.08(+0.14%)
Jul 11, 2019 55.51 55.51 55.38 55.43 111,160 -0.06(-0.11%)
Jul 10, 2019 55.46 55.51 55.46 55.49 64,250 +0.04(+0.07%)
Jul 09, 2019 55.43 55.48 55.40 55.45 43,279 +0.06(+0.12%)
Jul 08, 2019 55.37 55.41 55.34 55.38 89,764 +0.05(+0.09%)
Jul 05, 2019 55.38 55.38 55.30 55.33 49,152 -0.09(-0.16%)
Jul 03, 2019 55.36 55.45 55.34 55.42 33,826 +0.03(+0.05%)
Jul 02, 2019 55.27 55.40 55.27 55.39 90,307 +0.14(+0.25%)
Jul 01, 2019 55.27 55.30 55.21 55.26 97,608 -0.04(-0.08%)
Jun 28, 2019 55.27 55.32 55.27 55.30 60,970 -0.03(-0.05%)
Jun 27, 2019 55.24 55.34 55.24 55.33 81,537 +0.08(+0.15%)
Jun 26, 2019 55.25 55.28 55.22 55.24 104,845 -0.02(-0.03%)
Jun 25, 2019 55.31 55.44 55.24 55.26 262,926 +0.03(+0.05%)
Jun 24, 2019 55.30 55.30 55.21 55.23 92,481 +0.06(+0.11%)
Jun 21, 2019 55.23 55.23 55.16 55.17 42,766 -0.09(-0.16%)
Jun 20, 2019 55.18 55.34 55.18 55.26 167,878 +0.06(+0.12%)
Jun 19, 2019 55.10 55.21 55.10 55.20 83,737 +0.05(+0.10%)
Jun 18, 2019 55.27 55.27 55.13 55.14 92,306 -0.02(-0.03%)
Jun 17, 2019 55.17 55.20 55.11 55.16 73,133 -0.00(-0.00%)
Jun 14, 2019 55.12 55.16 55.10 55.16 60,092 +0.05(+0.08%)
Jun 13, 2019 55.09 55.16 55.09 55.12 45,147 -0.00(-0.01%)
Jun 12, 2019 55.13 55.14 55.08 55.12 53,946 +0.00(+0.01%)
Jun 11, 2019 55.14 55.14 55.08 55.12 52,271 -0.02(-0.03%)
Jun 10, 2019 55.08 55.16 55.08 55.13 93,023 -0.04(-0.07%)
Jun 07, 2019 55.19 55.21 55.11 55.17 72,374 +0.07(+0.13%)
Jun 06, 2019 55.14 55.16 55.09 55.10 47,238 +0.02(+0.03%)
Jun 05, 2019 55.05 55.13 55.02 55.08 104,238 +0.00(+0.00%)
Jun 04, 2019 55.16 55.16 55.07 55.08 65,283 -0.10(-0.18%)
Jun 03, 2019 55.08 55.20 55.08 55.18 69,587 +0.10(+0.18%)
May 31, 2019 55.07 55.14 55.05 55.08 47,788 +0.12(+0.22%)
May 30, 2019 54.93 55.01 54.92 54.96 44,649 +0.00(+0.00%)
May 29, 2019 54.93 54.97 54.93 54.96 62,579 +0.11(+0.20%)
May 28, 2019 54.85 54.89 54.83 54.85 99,137 -0.04(-0.07%)
May 24, 2019 54.81 54.89 54.80 54.89 38,999 +0.07(+0.13%)
May 23, 2019 54.78 54.91 54.78 54.82 86,953 +0.01(+0.02%)
May 22, 2019 54.76 54.81 54.72 54.81 67,344 +0.05(+0.10%)
May 21, 2019 54.78 54.78 54.73 54.75 123,634 -0.01(-0.03%)
May 20, 2019 54.79 54.80 54.75 54.77 51,320 -0.01(-0.02%)
May 17, 2019 54.79 54.79 54.75 54.78 69,430 +0.03(+0.05%)
May 16, 2019 54.79 54.79 54.73 54.75 89,874 -0.01(-0.02%)
May 15, 2019 54.80 54.80 54.75 54.76 101,503 +0.08(+0.15%)
May 14, 2019 54.70 54.70 54.67 54.68 50,618 +0.02(+0.03%)
May 13, 2019 54.67 54.72 54.66 54.66 83,401 +0.06(+0.12%)
May 10, 2019 54.61 54.62 54.57 54.60 40,867 +0.03(+0.05%)
May 09, 2019 54.63 54.63 54.48 54.57 121,935 +0.09(+0.17%)
May 08, 2019 54.56 54.56 54.46 54.48 107,884 -0.05(-0.08%)
May 07, 2019 54.48 54.56 54.44 54.52 56,301 +0.09(+0.17%)
May 06, 2019 54.47 54.47 54.43 54.43 71,757 +0.07(+0.13%)
May 03, 2019 54.30 54.37 54.30 54.36 209,829 +0.10(+0.18%)
May 02, 2019 54.26 54.32 54.26 54.26 77,017 -0.03(-0.05%)
May 01, 2019 54.27 54.36 54.25 54.29 94,874 +0.01(+0.01%)
Apr 30, 2019 54.28 54.28 54.25 54.28 52,297 +0.02(+0.03%)
Apr 29, 2019 54.24 54.26 54.19 54.26 78,907 +0.05(+0.08%)
Apr 26, 2019 54.25 54.25 54.20 54.22 77,478 +0.12(+0.22%)
Apr 25, 2019 54.07 54.18 54.07 54.10 122,396 -0.01(-0.02%)
Apr 24, 2019 54.02 54.14 54.02 54.11 129,773 +0.15(+0.27%)
Apr 23, 2019 53.89 54.03 53.89 53.96 120,528 +0.10(+0.19%)
Apr 22, 2019 53.85 53.94 53.85 53.86 108,908 -0.02(-0.03%)
Apr 18, 2019 53.93 53.93 53.88 53.88 157,818 -0.03(-0.05%)
Apr 17, 2019 53.95 53.95 53.90 53.91 98,258 -0.01(-0.02%)
Apr 16, 2019 53.90 53.97 53.90 53.92 55,596 -0.04(-0.07%)
Apr 15, 2019 53.96 53.97 53.92 53.95 64,143 +0.01(+0.02%)
Apr 12, 2019 53.87 53.97 53.85 53.95 138,118 +0.00(+0.01%)
Apr 11, 2019 53.91 53.96 53.91 53.94 69,056 -0.03(-0.06%)
Apr 10, 2019 53.96 53.97 53.92 53.97 86,652 +0.05(+0.10%)
Apr 09, 2019 53.91 53.95 53.90 53.92 81,755 +0.07(+0.14%)
Apr 08, 2019 53.92 53.92 53.85 53.85 102,512 -0.06(-0.12%)
Apr 05, 2019 53.90 53.93 53.84 53.91 180,159 +0.03(+0.05%)
Apr 04, 2019 53.86 53.91 53.85 53.88 97,363 -0.03(-0.05%)
Apr 03, 2019 53.91 53.93 53.87 53.91 97,376 -0.05(-0.08%)
Apr 02, 2019 53.95 53.99 53.92 53.95 67,655 +0.00(+0.00%)
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.