US Preferred Stock Ishares ETF (NQ: PFF )

33.42 +0.13 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.86 33.00 32.84 32.98 4,639,303 +0.12(+0.37%)
Jun 29, 2021 32.86 32.93 32.83 32.86 3,057,111 +0.00(+0.00%)
Jun 28, 2021 32.89 32.90 32.75 32.86 4,382,761 +0.03(+0.10%)
Jun 25, 2021 32.86 32.87 32.79 32.83 3,712,988 -0.03(-0.08%)
Jun 24, 2021 32.86 32.90 32.80 32.85 2,516,948 +0.03(+0.08%)
Jun 23, 2021 32.84 32.88 32.81 32.83 2,120,494 +0.00(+0.00%)
Jun 22, 2021 32.71 32.83 32.69 32.83 3,334,416 +0.09(+0.28%)
Jun 21, 2021 32.65 32.74 32.64 32.74 1,986,170 +0.10(+0.31%)
Jun 18, 2021 32.66 32.70 32.60 32.64 3,524,832 -0.08(-0.23%)
Jun 17, 2021 32.62 32.76 32.59 32.71 4,939,778 +0.09(+0.28%)
Jun 16, 2021 32.70 32.74 32.58 32.62 3,099,214 -0.08(-0.23%)
Jun 15, 2021 32.74 32.74 32.66 32.69 2,122,333 -0.03(-0.08%)
Jun 14, 2021 32.68 32.74 32.67 32.72 4,888,778 +0.03(+0.10%)
Jun 11, 2021 32.64 32.70 32.63 32.69 2,323,088 +0.05(+0.15%)
Jun 10, 2021 32.59 32.66 32.58 32.64 2,824,485 +0.08(+0.23%)
Jun 09, 2021 32.53 32.63 32.50 32.56 3,268,320 +0.06(+0.18%)
Jun 08, 2021 32.59 32.59 32.49 32.50 3,409,177 -0.02(-0.05%)
Jun 07, 2021 32.60 32.60 32.51 32.52 2,591,274 -0.05(-0.15%)
Jun 04, 2021 32.58 32.60 32.52 32.57 3,223,787 +0.04(+0.13%)
Jun 03, 2021 32.51 32.55 32.45 32.53 3,062,358 -0.02(-0.05%)
Jun 02, 2021 32.51 32.57 32.46 32.54 6,429,514 +0.04(+0.13%)
Jun 01, 2021 32.53 32.53 32.43 32.50 9,238,548 +0.06(+0.17%)
May 28, 2021 32.32 32.45 32.30 32.45 6,397,418 +0.19(+0.58%)
May 27, 2021 32.21 32.30 32.19 32.26 2,730,513 +0.08(+0.25%)
May 26, 2021 32.22 32.23 32.13 32.18 6,028,261 +0.00(+0.00%)
May 25, 2021 32.33 32.33 32.18 32.18 3,150,591 -0.10(-0.31%)
May 24, 2021 32.24 32.31 32.23 32.28 3,577,064 +0.12(+0.36%)
May 21, 2021 32.20 32.27 32.13 32.16 4,490,790 +0.00(+0.00%)
May 20, 2021 32.01 32.17 31.97 32.16 3,125,684 +0.23(+0.71%)
May 19, 2021 31.89 31.99 31.80 31.94 3,722,024 -0.07(-0.21%)
May 18, 2021 32.01 32.05 31.96 32.00 2,164,311 +0.03(+0.10%)
May 17, 2021 32.01 32.02 31.93 31.97 2,713,386 -0.03(-0.08%)
May 14, 2021 31.93 32.06 31.91 31.99 2,813,234 +0.20(+0.63%)
May 13, 2021 31.75 31.93 31.75 31.79 4,483,158 +0.09(+0.29%)
May 12, 2021 31.92 31.94 31.64 31.70 11,309,310 -0.31(-0.97%)
May 11, 2021 32.10 32.14 31.91 32.01 8,714,864 -0.21(-0.65%)
May 10, 2021 32.36 32.40 32.20 32.22 3,689,478 -0.15(-0.46%)
May 07, 2021 32.22 32.37 32.18 32.37 5,075,033 +0.22(+0.68%)
May 06, 2021 32.18 32.20 32.00 32.15 5,976,933 -0.01(-0.03%)
May 05, 2021 32.28 32.31 32.11 32.16 5,522,006 -0.05(-0.16%)
May 04, 2021 32.30 32.30 32.17 32.21 6,063,837 -0.06(-0.18%)
May 03, 2021 32.30 32.30 32.16 32.27 4,335,760 +0.08(+0.25%)
Apr 30, 2021 32.24 32.26 32.19 32.19 5,111,499 -0.05(-0.15%)
Apr 29, 2021 32.38 32.41 32.22 32.24 5,169,660 -0.10(-0.31%)
Apr 28, 2021 32.39 32.41 32.29 32.34 2,781,585 -0.01(-0.03%)
Apr 27, 2021 32.42 32.45 32.31 32.35 2,973,542 -0.09(-0.28%)
Apr 26, 2021 32.40 32.46 32.37 32.44 3,109,822 +0.07(+0.23%)
Apr 23, 2021 32.25 32.40 32.25 32.37 3,797,347 +0.12(+0.39%)
Apr 22, 2021 32.28 32.31 32.21 32.24 3,407,692 -0.02(-0.05%)
Apr 21, 2021 32.12 32.26 32.12 32.26 2,801,767 +0.14(+0.44%)
Apr 20, 2021 32.21 32.22 32.10 32.12 4,925,842 -0.09(-0.28%)
Apr 19, 2021 32.32 32.32 32.19 32.21 6,105,067 -0.12(-0.39%)
Apr 16, 2021 32.31 32.36 32.31 32.33 3,846,758 +0.01(+0.03%)
Apr 15, 2021 32.25 32.34 32.23 32.32 2,919,633 +0.15(+0.47%)
Apr 14, 2021 32.23 32.27 32.16 32.17 3,407,610 -0.06(-0.18%)
Apr 13, 2021 32.15 32.26 32.12 32.23 5,809,006 +0.10(+0.31%)
Apr 12, 2021 32.14 32.18 32.13 32.13 2,473,801 -0.03(-0.10%)
Apr 09, 2021 32.13 32.18 32.12 32.17 3,087,553 +0.01(+0.03%)
Apr 08, 2021 32.16 32.17 32.13 32.16 3,053,124 +0.03(+0.10%)
Apr 07, 2021 32.12 32.17 32.10 32.12 4,354,553 +0.01(+0.03%)
Apr 06, 2021 32.08 32.18 32.07 32.12 8,395,361 +0.02(+0.08%)
Apr 05, 2021 31.95 32.09 31.94 32.09 6,574,940 +0.15(+0.47%)
Apr 01, 2021 31.83 31.94 31.82 31.94 5,347,376 +0.13(+0.39%)
Mar 31, 2021 31.69 31.82 31.69 31.82 5,597,699 +0.15(+0.47%)
Mar 30, 2021 31.58 31.70 31.54 31.67 6,581,362 +0.07(+0.21%)
Mar 29, 2021 31.69 31.72 31.53 31.60 5,084,936 -0.09(-0.29%)
Mar 26, 2021 31.58 31.69 31.55 31.69 3,325,930 +0.13(+0.42%)
Mar 25, 2021 31.60 31.60 31.46 31.56 3,302,481 -0.01(-0.03%)
Mar 24, 2021 31.53 31.66 31.50 31.57 5,470,730 +0.10(+0.32%)
Mar 23, 2021 31.48 31.55 31.46 31.47 3,348,257 -0.02(-0.05%)
Mar 22, 2021 31.48 31.54 31.46 31.48 3,139,402 +0.07(+0.24%)
Mar 19, 2021 31.23 31.43 31.15 31.41 5,529,015 +0.19(+0.61%)
Mar 18, 2021 31.53 31.53 31.20 31.22 8,415,661 -0.38(-1.21%)
Mar 17, 2021 31.60 31.69 31.54 31.60 6,835,869 -0.05(-0.17%)
Mar 16, 2021 31.64 31.73 31.61 31.65 6,420,181 +0.05(+0.14%)
Mar 15, 2021 31.48 31.63 31.46 31.61 4,923,874 +0.16(+0.50%)
Mar 12, 2021 31.43 31.48 31.31 31.45 3,303,480 -0.10(-0.32%)
Mar 11, 2021 31.38 31.55 31.36 31.55 5,895,284 +0.20(+0.63%)
Mar 10, 2021 31.36 31.36 31.26 31.35 5,224,167 +0.06(+0.19%)
Mar 09, 2021 31.12 31.32 31.12 31.29 3,904,407 +0.21(+0.67%)
Mar 08, 2021 31.19 31.19 31.08 31.09 3,497,435 -0.09(-0.29%)
Mar 05, 2021 30.95 31.19 30.78 31.18 8,577,704 +0.31(+0.99%)
Mar 04, 2021 31.14 31.23 30.86 30.87 7,751,245 -0.25(-0.80%)
Mar 03, 2021 31.07 31.19 30.95 31.12 7,732,176 +0.02(+0.05%)
Mar 02, 2021 30.97 31.16 30.96 31.10 3,161,204 +0.13(+0.43%)
Mar 01, 2021 31.06 31.07 30.90 30.97 5,444,485 +0.13(+0.43%)
Feb 26, 2021 30.73 30.85 30.60 30.84 13,177,013 +0.18(+0.59%)
Feb 25, 2021 30.83 30.90 30.57 30.66 11,161,335 -0.25(-0.80%)
Feb 24, 2021 30.90 30.93 30.80 30.90 7,788,864 -0.04(-0.13%)
Feb 23, 2021 30.90 30.99 30.85 30.94 8,737,958 -0.02(-0.08%)
Feb 22, 2021 31.04 31.07 30.97 30.97 7,458,992 -0.13(-0.42%)
Feb 19, 2021 31.17 31.27 31.10 31.10 7,204,240 -0.04(-0.13%)
Feb 18, 2021 31.12 31.15 31.00 31.14 6,863,416 +0.00(+0.00%)
Feb 17, 2021 31.22 31.22 31.10 31.14 10,088,858 -0.02(-0.05%)
Feb 16, 2021 31.27 31.32 31.16 31.16 14,899,653 -0.16(-0.50%)
Feb 12, 2021 31.36 31.37 31.27 31.32 13,571,344 -0.09(-0.29%)
Feb 11, 2021 31.52 31.56 31.39 31.41 12,234,588 -0.07(-0.24%)
Feb 10, 2021 31.54 31.94 31.42 31.48 7,944,946 -0.02(-0.05%)
Feb 09, 2021 31.46 31.63 31.44 31.50 5,350,177 +0.02(+0.08%)
Feb 08, 2021 31.46 31.55 31.41 31.47 8,203,727 +0.03(+0.10%)
Feb 05, 2021 31.42 31.56 31.39 31.44 8,078,943 +0.07(+0.24%)
Feb 04, 2021 31.31 31.46 31.23 31.37 8,601,051 +0.08(+0.26%)
Feb 03, 2021 31.43 31.51 31.26 31.28 8,611,120 -0.12(-0.37%)
Feb 02, 2021 31.29 31.59 31.28 31.40 8,167,916 +0.12(+0.37%)
Feb 01, 2021 31.18 31.39 31.13 31.28 6,235,203 +0.17(+0.56%)
Jan 29, 2021 31.19 31.27 31.04 31.11 9,371,667 -0.12(-0.39%)
Jan 28, 2021 31.00 31.26 30.98 31.23 6,512,977 +0.29(+0.93%)
Jan 27, 2021 31.32 31.35 30.92 30.95 11,398,910 -0.44(-1.39%)
Jan 26, 2021 31.52 31.54 31.37 31.38 4,267,515 -0.08(-0.26%)
Jan 25, 2021 31.59 31.60 31.44 31.46 4,256,625 -0.08(-0.26%)
Jan 22, 2021 31.43 31.59 31.42 31.55 4,963,474 +0.06(+0.18%)
Jan 21, 2021 31.59 31.64 31.46 31.49 5,918,162 -0.12(-0.39%)
Jan 20, 2021 31.55 31.63 31.49 31.61 6,052,106 +0.13(+0.42%)
Jan 19, 2021 31.31 31.49 31.31 31.48 5,202,410 +0.19(+0.60%)
Jan 15, 2021 31.36 31.46 31.29 31.29 7,046,148 -0.08(-0.26%)
Jan 14, 2021 31.40 31.45 31.30 31.37 8,244,513 +0.01(+0.03%)
Jan 13, 2021 30.95 31.36 30.95 31.36 9,092,428 +0.45(+1.46%)
Jan 12, 2021 30.99 31.03 30.81 30.91 10,171,184 -0.07(-0.24%)
Jan 11, 2021 31.09 31.17 30.99 30.99 8,098,015 -0.22(-0.71%)
Jan 08, 2021 31.20 31.31 31.17 31.21 8,934,887 +0.00(+0.00%)
Jan 07, 2021 31.27 31.32 31.04 31.21 10,574,726 -0.08(-0.26%)
Jan 06, 2021 31.37 31.43 31.04 31.29 12,152,987 -0.21(-0.65%)
Jan 05, 2021 31.27 31.50 31.27 31.50 7,166,741 +0.15(+0.47%)
Jan 04, 2021 31.69 31.69 31.27 31.35 8,606,025 -0.30(-0.96%)
Dec 31, 2020 31.65 31.65 31.65 4,315,211 +0.14(+0.44%)
Dec 30, 2020 31.43 31.51 31.38 31.51 4,315,211 +0.14(+0.45%)
Dec 29, 2020 31.43 31.45 31.34 31.37 4,119,072 -0.02(-0.05%)
Dec 28, 2020 31.43 31.48 31.38 31.39 4,721,647 -0.02(-0.05%)
Dec 24, 2020 31.32 31.43 31.32 31.41 3,334,005 +0.11(+0.34%)
Dec 23, 2020 31.35 31.38 31.23 31.30 4,263,381 +0.02(+0.05%)
Dec 22, 2020 31.40 31.46 31.19 31.28 13,171,032 -0.10(-0.31%)
Dec 21, 2020 31.27 31.42 31.22 31.38 6,202,761 -0.01(-0.03%)
Dec 18, 2020 31.44 31.45 31.36 31.39 3,927,977 -0.04(-0.13%)
Dec 17, 2020 31.36 31.45 31.34 31.43 5,136,712 +0.10(+0.32%)
Dec 16, 2020 31.29 31.35 31.26 31.33 4,887,688 +0.04(+0.13%)
Dec 15, 2020 31.18 31.29 31.14 31.29 4,422,028 +0.16(+0.50%)
Dec 14, 2020 31.14 31.21 31.11 31.13 3,577,479 +0.04(+0.13%)
Dec 11, 2020 31.05 31.11 30.98 31.09 3,718,326 +0.02(+0.05%)
Dec 10, 2020 31.12 31.17 31.00 31.08 5,492,534 -0.07(-0.21%)
Dec 09, 2020 31.18 31.18 31.09 31.14 4,558,179 -0.03(-0.11%)
Dec 08, 2020 31.08 31.18 31.07 31.18 3,706,226 +0.05(+0.16%)
Dec 07, 2020 31.04 31.13 31.00 31.13 5,534,283 +0.07(+0.24%)
Dec 04, 2020 31.02 31.08 31.02 31.05 3,282,066 +0.03(+0.11%)
Dec 03, 2020 30.97 31.05 30.95 31.02 4,408,176 +0.08(+0.27%)
Dec 02, 2020 30.77 30.97 30.77 30.94 5,886,801 +0.03(+0.11%)
Dec 01, 2020 30.95 30.95 30.86 30.90 5,545,600 +0.06(+0.21%)
Nov 30, 2020 30.90 30.91 30.73 30.84 9,412,265 -0.07(-0.24%)
Nov 27, 2020 30.91 30.93 30.85 30.91 2,402,396 +0.06(+0.19%)
Nov 25, 2020 30.90 30.91 30.83 30.86 3,793,038 -0.02(-0.05%)
Nov 24, 2020 30.88 30.99 30.86 30.87 6,014,292 +0.07(+0.24%)
Nov 23, 2020 30.77 30.86 30.75 30.80 3,923,522 +0.10(+0.32%)
Nov 20, 2020 30.74 30.78 30.66 30.70 3,949,389 -0.03(-0.11%)
Nov 19, 2020 30.68 30.76 30.63 30.73 4,636,864 +0.05(+0.16%)
Nov 18, 2020 30.77 30.90 30.67 30.68 4,672,489 -0.11(-0.37%)
Nov 17, 2020 30.78 30.88 30.70 30.80 5,562,596 -0.03(-0.11%)
Nov 16, 2020 30.62 30.85 30.55 30.83 10,836,908 +0.35(+1.15%)
Nov 13, 2020 30.43 30.56 30.42 30.48 4,229,549 +0.11(+0.35%)
Nov 12, 2020 30.45 30.51 30.33 30.37 4,042,399 -0.10(-0.32%)
Nov 11, 2020 30.51 30.54 30.41 30.47 3,963,855 +0.08(+0.27%)
Nov 10, 2020 30.46 30.49 30.33 30.39 6,137,281 -0.07(-0.24%)
Nov 09, 2020 30.28 30.55 30.25 30.46 16,952,678 +0.47(+1.58%)
Nov 06, 2020 30.15 30.16 29.98 29.99 7,631,343 -0.12(-0.41%)
Nov 05, 2020 30.18 30.27 30.07 30.11 5,154,679 +0.09(+0.30%)
Nov 04, 2020 29.98 30.10 29.89 30.02 8,717,506 +0.20(+0.69%)
Nov 03, 2020 29.74 29.89 29.69 29.82 5,596,946 +0.16(+0.52%)
Nov 02, 2020 29.67 29.74 29.60 29.66 6,448,906 +0.18(+0.62%)
Oct 30, 2020 29.42 29.59 29.39 29.48 11,028,773 -0.01(-0.03%)
Oct 29, 2020 29.44 29.67 29.39 29.49 8,233,316 +0.08(+0.28%)
Oct 28, 2020 29.82 29.86 29.41 29.41 11,158,623 -0.50(-1.66%)
Oct 27, 2020 29.95 30.04 29.89 29.91 4,274,257 -0.01(-0.03%)
Oct 26, 2020 30.11 30.11 29.91 29.91 5,350,213 -0.26(-0.86%)
Oct 23, 2020 30.01 30.17 29.99 30.17 6,226,828 +0.19(+0.62%)
Oct 22, 2020 29.82 29.99 29.73 29.99 4,927,701 +0.24(+0.79%)
Oct 21, 2020 29.99 30.01 29.73 29.75 8,132,746 -0.24(-0.79%)
Oct 20, 2020 29.91 30.04 29.86 29.99 5,350,971 +0.19(+0.63%)
Oct 19, 2020 30.03 30.04 29.79 29.80 6,910,812 -0.14(-0.46%)
Oct 16, 2020 30.08 30.09 29.94 29.94 5,442,270 -0.11(-0.35%)
Oct 15, 2020 29.94 30.08 29.89 30.04 6,026,902 +0.01(+0.03%)
Oct 14, 2020 30.16 30.17 29.97 30.04 4,385,255 -0.07(-0.24%)
Oct 13, 2020 30.18 30.18 30.05 30.11 6,611,218 -0.08(-0.27%)
Oct 12, 2020 30.20 30.21 30.08 30.19 7,337,292 +0.04(+0.13%)
Oct 09, 2020 30.14 30.18 30.04 30.15 5,829,880 +0.02(+0.08%)
Oct 08, 2020 30.12 30.16 30.08 30.12 8,497,999 +0.06(+0.19%)
Oct 07, 2020 29.99 30.07 29.97 30.07 6,897,300 +0.13(+0.43%)
Oct 06, 2020 29.92 30.04 29.84 29.94 16,672,302 +0.02(+0.08%)
Oct 05, 2020 29.82 29.92 29.79 29.91 7,626,891 +0.18(+0.60%)
Oct 02, 2020 29.51 29.77 29.51 29.73 10,744,853 +0.01(+0.03%)
Oct 01, 2020 29.49 29.73 29.49 29.73 12,643,886 +0.18(+0.63%)
Sep 30, 2020 29.62 29.64 29.46 29.54 8,489,433 -0.05(-0.16%)
Sep 29, 2020 29.60 29.62 29.50 29.59 5,342,871 -0.03(-0.11%)
Sep 28, 2020 29.48 29.62 29.48 29.62 8,071,640 +0.27(+0.91%)
Sep 25, 2020 28.97 29.40 28.95 29.35 8,201,433 +0.37(+1.29%)
Sep 24, 2020 28.93 29.07 28.80 28.98 13,269,135 -0.02(-0.06%)
Sep 23, 2020 29.43 29.45 28.97 29.00 11,811,241 -0.36(-1.24%)
Sep 22, 2020 29.35 29.48 29.34 29.36 5,876,474 +0.04(+0.14%)
Sep 21, 2020 29.39 29.44 29.16 29.32 5,275,365 -0.21(-0.71%)
Sep 18, 2020 29.62 29.65 29.45 29.53 3,294,442 -0.02(-0.08%)
Sep 17, 2020 29.59 29.70 29.54 29.56 4,818,050 -0.17(-0.57%)
Sep 16, 2020 29.69 29.78 29.66 29.73 5,021,913 +0.05(+0.16%)
Sep 15, 2020 29.65 29.73 29.63 29.68 4,750,834 +0.12(+0.41%)
Sep 14, 2020 29.47 29.61 29.43 29.56 3,629,849 +0.19(+0.66%)
Sep 11, 2020 29.43 29.46 29.31 29.36 3,748,137 -0.03(-0.11%)
Sep 10, 2020 29.44 29.53 29.39 29.40 4,845,885 +0.00(+0.00%)
Sep 09, 2020 29.28 29.44 29.24 29.40 3,835,657 +0.25(+0.86%)
Sep 08, 2020 29.28 29.28 29.11 29.14 5,955,988 -0.23(-0.77%)
Sep 04, 2020 29.42 29.51 29.15 29.37 5,832,643 -0.02(-0.06%)
Sep 03, 2020 29.65 29.68 29.39 29.39 6,366,144 -0.31(-1.04%)
Sep 02, 2020 29.60 29.70 29.57 29.70 3,839,737 +0.10(+0.33%)
Sep 01, 2020 29.65 29.66 29.58 29.60 3,850,885 -0.06(-0.22%)
Aug 31, 2020 29.61 29.65 29.57 29.66 5,044,188 +0.06(+0.19%)
Aug 28, 2020 29.63 29.65 29.59 29.61 3,748,783 +0.00(+0.00%)
Aug 27, 2020 29.65 29.65 29.60 29.61 5,937,992 -0.01(-0.03%)
Aug 26, 2020 29.62 29.65 29.59 29.61 8,101,026 +0.01(+0.03%)
Aug 25, 2020 29.62 29.62 29.54 29.61 6,037,772 +0.00(+0.00%)
Aug 24, 2020 29.57 29.61 29.53 29.61 5,076,094 +0.13(+0.44%)
Aug 21, 2020 29.50 29.53 29.46 29.48 3,411,083 -0.03(-0.11%)
Aug 20, 2020 29.44 29.53 29.43 29.51 3,124,548 -0.02(-0.08%)
Aug 19, 2020 29.49 29.57 29.49 29.53 3,701,229 +0.03(+0.11%)
Aug 18, 2020 29.45 29.52 29.44 29.50 5,932,971 +0.06(+0.19%)
Aug 17, 2020 29.35 29.44 29.35 29.44 3,201,592 +0.10(+0.33%)
Aug 14, 2020 29.37 29.39 29.33 29.35 3,378,862 -0.02(-0.05%)
Aug 13, 2020 29.38 29.40 29.33 29.36 4,212,097 -0.01(-0.03%)
Aug 12, 2020 29.23 29.37 29.20 29.37 4,570,953 +0.22(+0.75%)
Aug 11, 2020 29.25 29.29 29.15 29.15 4,141,424 -0.03(-0.11%)
Aug 10, 2020 29.13 29.26 29.11 29.19 3,228,400 +0.10(+0.36%)
Aug 07, 2020 29.04 29.11 28.99 29.08 2,998,655 +0.06(+0.19%)
Aug 06, 2020 29.08 29.13 29.01 29.03 3,364,751 -0.10(-0.33%)
Aug 05, 2020 29.06 29.16 29.05 29.12 3,156,573 +0.12(+0.42%)
Aug 04, 2020 29.05 29.07 28.97 29.00 3,859,253 -0.05(-0.17%)
Aug 03, 2020 29.14 29.14 29.03 29.05 5,255,551 -0.01(-0.05%)
Jul 31, 2020 29.04 29.06 28.99 29.06 3,086,046 +0.10(+0.33%)
Jul 30, 2020 28.97 29.03 28.89 28.97 3,962,264 -0.04(-0.14%)
Jul 29, 2020 28.82 29.01 28.80 29.01 4,196,042 +0.23(+0.81%)
Jul 28, 2020 28.76 28.81 28.72 28.77 2,825,318 +0.02(+0.06%)
Jul 27, 2020 28.70 28.76 28.67 28.76 2,790,007 +0.07(+0.25%)
Jul 24, 2020 28.66 28.70 28.61 28.69 2,802,837 +0.02(+0.06%)
Jul 23, 2020 28.62 28.70 28.57 28.67 4,224,544 +0.05(+0.17%)
Jul 22, 2020 28.54 28.62 28.52 28.62 2,670,003 +0.08(+0.28%)
Jul 21, 2020 28.43 28.57 28.43 28.54 3,474,633 +0.13(+0.45%)
Jul 20, 2020 28.37 28.42 28.32 28.41 2,995,239 +0.04(+0.14%)
Jul 17, 2020 28.33 28.39 28.26 28.37 3,279,002 +0.12(+0.43%)
Jul 16, 2020 28.08 28.28 28.03 28.25 3,769,721 +0.16(+0.57%)
Jul 15, 2020 27.97 28.11 27.95 28.09 3,643,611 +0.22(+0.78%)
Jul 14, 2020 27.79 27.89 27.76 27.87 3,678,704 +0.02(+0.06%)
Jul 13, 2020 28.08 28.12 27.82 27.86 8,599,319 -0.17(-0.60%)
Jul 10, 2020 27.92 28.08 27.90 28.03 2,489,875 +0.08(+0.29%)
Jul 09, 2020 28.00 28.01 27.79 27.95 3,240,703 -0.01(-0.03%)
Jul 08, 2020 27.95 27.95 27.86 27.95 2,416,814 +0.10(+0.35%)
Jul 07, 2020 27.91 27.91 27.83 27.86 2,340,432 -0.03(-0.12%)
Jul 06, 2020 27.95 27.98 27.88 27.89 2,875,390 +0.01(+0.03%)
Jul 02, 2020 27.84 27.94 27.82 27.88 3,063,887 +0.14(+0.49%)
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.