USD Bond Market Total Ishares Core ETF (NQ: IUSB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.15	49.25	49.13	49.11	1,074,582	+0.09(+0.19%)
Nov 29, 2021	48.85	49.05	48.85	49.02	1,193,495	+0.01(+0.02%)
Nov 26, 2021	48.93	49.03	48.90	49.01	695,794	+0.26(+0.53%)
Nov 24, 2021	48.65	48.75	48.61	48.75	977,959	+0.10(+0.21%)
Nov 23, 2021	48.75	48.78	48.65	48.65	1,989,294	-0.19(-0.38%)
Nov 22, 2021	48.95	48.99	48.81	48.83	2,337,716	-0.23(-0.47%)
Nov 19, 2021	49.09	49.14	49.06	49.07	1,350,416	+0.07(+0.15%)
Nov 18, 2021	48.89	48.97	48.89	48.99	904,457	+0.06(+0.13%)
Nov 17, 2021	48.82	48.94	48.81	48.93	1,467,209	+0.10(+0.21%)
Nov 16, 2021	48.87	48.94	48.82	48.82	970,923	-0.05(-0.09%)
Nov 15, 2021	49.01	49.02	48.86	48.87	852,687	-0.16(-0.32%)
Nov 12, 2021	49.12	49.14	49.00	49.03	1,007,332	+0.00(+0.00%)
Nov 11, 2021	49.11	49.13	49.03	49.03	758,423	-0.06(-0.13%)
Nov 10, 2021	49.32			49.09	956,426	-0.33(-0.67%)
Nov 09, 2021	49.44	49.49	49.41	49.43	1,077,272	+0.12(+0.24%)
Nov 08, 2021	49.35	49.36	49.29	49.31	1,148,814	-0.09(-0.19%)
Nov 05, 2021	49.30	49.44	49.26	49.40	1,085,196	+0.20(+0.41%)
Nov 04, 2021	49.07	49.23	49.07	49.19	1,317,579	+0.15(+0.30%)
Nov 03, 2021	49.15	49.16	48.99	49.05	1,428,861	-0.06(-0.13%)
Nov 02, 2021	49.05	49.14	49.05	49.11	1,377,634	+0.08(+0.17%)
Nov 01, 2021	48.95	49.06	48.96	49.03	921,975	-0.03(-0.07%)
Oct 29, 2021	48.96	49.12	48.94	49.06	4,214,881	-0.02(-0.04%)
Oct 28, 2021	49.10	49.15	49.04	49.08	1,066,558	-0.06(-0.11%)
Oct 27, 2021	49.07	49.19	48.99	49.13	1,705,101	+0.17(+0.34%)
Oct 26, 2021	48.94	48.98		48.97	1,383,693	+0.07(+0.15%)
Oct 25, 2021	48.86	48.93	48.86	48.89	1,291,304	+0.06(+0.13%)
Oct 22, 2021	48.82	48.88	48.77	48.83	1,917,866	+0.06(+0.13%)
Oct 21, 2021	48.84	48.85	48.77	48.77	5,637,493	-0.08(-0.17%)
Oct 20, 2021	48.89	48.95	48.85	48.85	1,045,361	-0.06(-0.11%)
Oct 19, 2021	48.97	48.97	48.89	48.90	891,738	-0.10(-0.21%)
Oct 18, 2021	48.98	49.04	48.92	49.01	1,130,034	-0.05(-0.09%)
Oct 15, 2021	49.07	49.08	49.02	49.05	795,791	-0.09(-0.19%)
Oct 14, 2021	49.11	49.17	49.07	49.14	1,226,601	+0.09(+0.19%)
Oct 13, 2021	48.97	49.06	48.97	49.05	931,176	+0.11(+0.23%)
Oct 12, 2021	48.87	48.95	48.80	48.94	713,048	+0.15(+0.30%)
Oct 11, 2021	48.82	48.85	48.79	48.79	540,858	-0.09(-0.19%)
Oct 08, 2021	48.96	48.96	48.85	48.89	865,545	-0.10(-0.21%)
Oct 07, 2021	49.02	49.03	48.96	48.99	894,574	-0.11(-0.23%)
Oct 06, 2021	49.08	49.11	49.05	49.10	1,326,590	+0.01(+0.02%)
Oct 05, 2021	49.17	49.17	49.06	49.09	1,941,624	-0.12(-0.23%)
Oct 04, 2021	49.20	49.25	49.14	49.20	1,014,632	-0.03(-0.07%)
Oct 01, 2021	49.16	49.26	49.14	49.24	2,162,927	+0.14(+0.29%)
Sep 30, 2021	49.09	49.11	49.05	49.10	1,027,130	-0.02(-0.04%)
Sep 29, 2021	49.15	49.20	49.06	49.11	1,057,472	+0.05(+0.09%)
Sep 28, 2021	49.11	49.15	49.03	49.07	1,162,734	-0.19(-0.39%)
Sep 27, 2021	49.25	49.33	49.24	49.26	809,405	-0.08(-0.17%)
Sep 24, 2021	49.37	49.39	49.32	49.34	731,935	-0.09(-0.19%)
Sep 23, 2021	49.56	49.57	49.41	49.44	916,009	-0.23(-0.46%)
Sep 22, 2021	49.63	49.69	49.57	49.67	772,924	+0.06(+0.11%)
Sep 21, 2021	49.64	49.65	49.60	49.61	670,678	-0.02(-0.04%)
Sep 20, 2021	49.59	49.65	49.57	49.63	670,146	+0.08(+0.17%)
Sep 17, 2021	49.54	49.55	49.49	49.55	656,644	-0.05(-0.09%)
Sep 16, 2021	49.59	49.64	49.57	49.59	1,313,687	-0.09(-0.19%)
Sep 15, 2021	49.70	49.72	49.65	49.69	717,333	-0.04(-0.07%)
Sep 14, 2021	49.65	49.75	49.63	49.72	850,891	+0.11(+0.22%)
Sep 13, 2021	49.59	49.64	49.59	49.61	786,124	+0.06(+0.11%)
Sep 10, 2021	49.59	49.61	49.51	49.56	755,888	-0.06(-0.13%)
Sep 09, 2021	49.53	49.65	49.50	49.62	944,301	+0.13(+0.26%)
Sep 08, 2021	49.46	49.53	49.44	49.49	1,797,840	+0.06(+0.13%)
Sep 07, 2021	49.45	49.46	49.39	49.43	591,786	-0.11(-0.22%)
Sep 03, 2021	49.54	49.56	49.51	49.54	686,622	-0.08(-0.17%)
Sep 02, 2021	49.58	49.62	49.56	49.62	795,204	+0.05(+0.09%)
Sep 01, 2021	49.58	49.60	49.52	49.57	735,184	+0.02(+0.03%)
Aug 31, 2021	49.60	49.63	49.53	49.56	820,146	-0.05(-0.09%)
Aug 30, 2021	49.53	49.62	49.51	49.61	586,116	+0.05(+0.09%)
Aug 27, 2021	49.42	49.56	49.38	49.56	775,981	+0.14(+0.28%)
Aug 26, 2021	49.40	49.42	49.36	49.42	657,177	+0.03(+0.06%)
Aug 25, 2021	49.47	49.49	49.37	49.39	942,581	-0.09(-0.19%)
Aug 24, 2021	49.51	49.55	49.48	49.49	927,727	-0.06(-0.11%)
Aug 23, 2021	49.51	49.56	49.49	49.54	733,074	+0.00(+0.00%)
Aug 20, 2021	49.54	49.56	49.51	49.54	472,863	+0.02(+0.04%)
Aug 19, 2021	49.51	49.54	49.48	49.52	683,916	+0.07(+0.15%)
Aug 18, 2021	49.46	49.50	49.39	49.45	1,068,425	-0.03(-0.06%)
Aug 17, 2021	49.47	49.51	49.45	49.48	715,479	-0.02(-0.04%)
Aug 16, 2021	49.54	49.60	49.50	49.50	1,322,939	+0.03(+0.06%)
Aug 13, 2021	49.36	49.48	49.34	49.47	695,380	+0.17(+0.35%)
Aug 12, 2021	49.27	49.32	49.24	49.29	1,266,314	+0.00(+0.00%)
Aug 11, 2021	49.26	49.36	49.22	49.29	963,343	+0.05(+0.09%)
Aug 10, 2021	49.33	49.34	49.25	49.25	795,369	-0.09(-0.19%)
Aug 09, 2021	49.42	49.46	49.31	49.34	1,114,794	-0.06(-0.11%)
Aug 06, 2021	49.44	49.48	49.38	49.39	685,379	-0.20(-0.41%)
Aug 05, 2021	49.64	49.67	49.58	49.60	668,850	-0.10(-0.20%)
Aug 04, 2021	49.77	49.81	49.59	49.70	1,953,334	+0.00(+0.00%)
Aug 03, 2021	49.71	49.74	49.68	49.70	930,742	+0.03(+0.06%)
Aug 02, 2021	49.61	49.74	49.61	49.67	1,541,732	+0.08(+0.17%)
Jul 30, 2021	49.56	49.61	49.55	49.59	910,095	+0.04(+0.07%)
Jul 29, 2021	49.51	49.57	49.50	49.55	802,434	-0.05(-0.09%)
Jul 28, 2021	49.50	49.61	49.46	49.60	1,223,294	+0.04(+0.07%)
Jul 27, 2021	49.55	49.56	49.51	49.56	1,283,117	+0.10(+0.20%)
Jul 26, 2021	49.53	49.55	49.46	49.46	3,439,334	-0.05(-0.09%)
Jul 23, 2021	49.44	49.51	49.42	49.50	12,039,785	-0.03(-0.06%)
Jul 22, 2021	49.43	49.57	49.43	49.53	823,623	+0.09(+0.19%)
Jul 21, 2021	49.45	49.49	49.39	49.44	1,043,847	-0.14(-0.28%)
Jul 20, 2021	49.71	49.72	49.54	49.58	1,264,673	-0.05(-0.09%)
Jul 19, 2021	49.57	49.65	49.54	49.62	779,554	+0.23(+0.47%)
Jul 16, 2021	49.34	49.42	49.34	49.39	534,216	-0.03(-0.06%)
Jul 15, 2021	49.41	49.44	49.32	49.42	646,504	+0.08(+0.17%)
Jul 14, 2021	49.28	49.35	49.27	49.34	797,221	+0.15(+0.30%)
Jul 13, 2021	49.30	49.34	49.16	49.19	797,334	-0.11(-0.22%)
Jul 12, 2021	49.34	49.35	49.27	49.30	702,766	-0.02(-0.04%)
Jul 09, 2021	49.34	49.35	49.31	49.32	615,628	-0.13(-0.26%)
Jul 08, 2021	49.42	49.49	49.40	49.45	772,312	+0.05(+0.09%)
Jul 07, 2021	49.37	49.44	49.33	49.40	733,588	+0.08(+0.17%)
Jul 06, 2021	49.23	49.35	49.21	49.32	1,087,704	+0.15(+0.30%)
Jul 02, 2021	49.11	49.18	49.09	49.17	1,056,971	+0.07(+0.15%)
Jul 01, 2021	49.10	49.13	49.04	49.10	1,427,099	-0.02(-0.03%)
Jun 30, 2021	49.12	49.16	49.11	49.12	1,297,436	+0.05(+0.09%)
Jun 29, 2021	49.01	49.08	49.00	49.07	747,503	+0.01(+0.02%)
Jun 28, 2021	49.01	49.07	49.00	49.06	1,387,021	+0.11(+0.23%)
Jun 25, 2021	49.02	49.02	48.89	48.95	679,448	-0.06(-0.11%)
Jun 24, 2021	49.01	49.04	48.99	49.01	767,702	+0.03(+0.06%)
Jun 23, 2021	49.01	49.03	48.96	48.98	723,969	-0.05(-0.09%)
Jun 22, 2021	48.90	49.02	48.89	49.02	762,549	+0.06(+0.13%)
Jun 21, 2021	49.00	49.02	48.93	48.96	591,230	-0.14(-0.28%)
Jun 18, 2021	48.99	49.13	48.92	49.10	1,223,575	+0.14(+0.28%)
Jun 17, 2021	48.90	49.07	48.89	48.96	1,266,770	+0.13(+0.26%)
Jun 16, 2021	48.99	49.05	48.77	48.83	1,211,277	-0.14(-0.28%)
Jun 15, 2021	48.94	48.98	48.92	48.97	949,800	+0.00(+0.00%)
Jun 14, 2021	49.04	49.05	48.95	48.97	678,903	-0.10(-0.21%)
Jun 11, 2021	49.10	49.12	49.04	49.07	785,720	-0.03(-0.06%)
Jun 10, 2021	48.93	49.10	48.92	49.10	1,178,871	+0.09(+0.19%)
Jun 09, 2021	49.01	49.04	48.97	49.01	974,690	+0.09(+0.19%)
Jun 08, 2021	48.91	48.92	48.89	48.91	1,412,620	+0.10(+0.21%)
Jun 07, 2021	48.80	48.82	48.79	48.81	2,571,799	-0.02(-0.04%)
Jun 04, 2021	48.73	48.84	48.73	48.83	1,004,323	+0.17(+0.34%)
Jun 03, 2021	48.70	48.70	48.64	48.67	1,280,180	-0.10(-0.21%)
Jun 02, 2021	48.76	48.78	48.74	48.77	1,285,863	+0.06(+0.11%)
Jun 01, 2021	48.68	48.72	48.63	48.71	1,629,274	+0.00(+0.00%)
May 28, 2021	48.70	48.77	48.70	48.71	1,561,194	+0.02(+0.04%)
May 27, 2021	48.73	48.73	48.65	48.69	4,471,873	-0.06(-0.13%)
May 26, 2021	48.76	48.81	48.73	48.76	17,343,718	-0.02(-0.04%)
May 25, 2021	48.69	48.77	48.69	48.77	1,155,265	+0.11(+0.23%)
May 24, 2021	48.64	48.69	48.63	48.66	646,030	+0.05(+0.11%)
May 21, 2021	48.62	48.64	48.57	48.61	711,822	+0.02(+0.04%)
May 20, 2021	48.54	48.62	48.52	48.59	902,781	+0.14(+0.28%)
May 19, 2021	48.49	48.55	48.41	48.45	1,577,565	-0.05(-0.09%)
May 18, 2021	48.51	48.53	48.48	48.50	704,311	-0.04(-0.08%)
May 17, 2021	48.56	48.57	48.52	48.54	828,337	-0.04(-0.08%)
May 14, 2021	48.54	48.58	48.52	48.57	687,940	+0.09(+0.19%)
May 13, 2021	48.44	48.49	48.43	48.48	899,462	+0.10(+0.21%)
May 12, 2021	48.44	48.47	48.37	48.38	1,901,488	-0.18(-0.38%)
May 11, 2021	48.54	48.57	48.51	48.56	937,498	-0.08(-0.17%)
May 10, 2021	48.72	48.75	48.64	48.65	1,057,451	-0.11(-0.23%)
May 07, 2021	48.83	48.88	48.71	48.76	1,079,890	+0.01(+0.02%)
May 06, 2021	48.70	48.76	48.69	48.75	1,165,071	+0.06(+0.11%)
May 05, 2021	48.65	48.72	48.65	48.69	964,626	+0.00(+0.00%)
May 04, 2021	48.70	48.73	48.65	48.69	10,309,164	+0.05(+0.11%)
May 03, 2021	48.63	48.71	48.60	48.64	1,517,397	+0.03(+0.06%)
Apr 30, 2021	48.57	48.62	48.53	48.61	6,636,931	+0.06(+0.13%)
Apr 29, 2021	48.46	48.55	48.43	48.54	774,670	-0.05(-0.09%)
Apr 28, 2021	48.55	48.59	48.47	48.59	966,797	+0.05(+0.09%)
Apr 27, 2021	48.63	48.71	48.54	48.54	974,854	-0.11(-0.23%)
Apr 26, 2021	48.68	48.72	48.64	48.65	788,200	-0.04(-0.08%)
Apr 23, 2021	48.70	48.74	48.64	48.69	777,622	+0.00(+0.00%)
Apr 22, 2021	48.68	48.71	48.62	48.69	1,121,796	+0.03(+0.06%)
Apr 21, 2021	48.63	48.67	48.58	48.66	1,191,312	+0.05(+0.09%)
Apr 20, 2021	48.54	48.64	48.53	48.62	1,414,220	+0.05(+0.09%)
Apr 19, 2021	48.54	48.59	48.52	48.57	975,384	-0.05(-0.09%)
Apr 16, 2021	48.61	48.65	48.59	48.62	1,219,997	-0.08(-0.17%)
Apr 15, 2021	48.61	48.78	48.61	48.70	1,326,364	+0.18(+0.38%)
Apr 14, 2021	48.52	48.54	48.47	48.52	1,184,409	-0.03(-0.06%)
Apr 13, 2021	48.40	48.55	48.39	48.54	1,894,371	+0.13(+0.26%)
Apr 12, 2021	48.42	48.43	48.40	48.42	1,380,922	-0.04(-0.08%)
Apr 09, 2021	48.42	48.50	48.37	48.45	915,653	-0.04(-0.08%)
Apr 08, 2021	48.43	48.49	48.42	48.49	2,006,384	+0.10(+0.21%)
Apr 07, 2021	48.43	48.49	48.38	48.39	1,187,941	-0.07(-0.15%)
Apr 06, 2021	48.36	48.48	48.35	48.46	1,998,159	+0.16(+0.34%)
Apr 05, 2021	48.29	48.33	48.23	48.30	1,917,264	-0.08(-0.17%)
Apr 01, 2021	48.35	48.40	48.31	48.38	2,801,888	+0.15(+0.30%)
Mar 31, 2021	48.25	48.30	48.19	48.23	1,205,324	+0.05(+0.09%)
Mar 30, 2021	48.12	48.23	48.08	48.19	917,790	-0.01(-0.02%)
Mar 29, 2021	48.25	48.27	48.13	48.20	1,371,126	-0.07(-0.15%)
Mar 26, 2021	48.23	48.31	48.20	48.27	1,411,886	-0.05(-0.09%)
Mar 25, 2021	48.40	48.43	48.27	48.32	2,802,756	-0.05(-0.09%)
Mar 24, 2021	48.29	48.37	48.25	48.36	2,239,311	+0.06(+0.13%)
Mar 23, 2021	48.23	48.31	48.21	48.30	9,601,958	+0.09(+0.19%)
Mar 22, 2021	48.11	48.23	48.11	48.21	3,302,129	+0.15(+0.30%)
Mar 19, 2021	48.06	48.11	48.00	48.06	835,429	+0.01(+0.02%)
Mar 18, 2021	48.02	48.11	47.98	48.05	744,648	-0.21(-0.44%)
Mar 17, 2021	48.14	48.33	48.09	48.26	3,021,173	+0.00(+0.00%)
Mar 16, 2021	48.30	48.32	48.21	48.26	1,131,812	-0.01(-0.02%)
Mar 15, 2021	48.22	48.30	48.21	48.27	802,036	+0.07(+0.15%)
Mar 12, 2021	48.24	48.24	48.15	48.20	693,694	-0.28(-0.58%)
Mar 11, 2021	48.46	48.53	48.40	48.48	931,252	+0.07(+0.15%)
Mar 10, 2021	48.33	48.46	48.33	48.41	926,461	+0.07(+0.15%)
Mar 09, 2021	48.30	48.39	48.26	48.33	1,126,526	+0.16(+0.34%)
Mar 08, 2021	48.33	48.33	48.15	48.17	2,241,807	-0.21(-0.43%)
Mar 05, 2021	48.33	48.40	48.28	48.38	1,566,526	-0.04(-0.08%)
Mar 04, 2021	48.58	48.61	48.38	48.42	7,405,221	-0.15(-0.30%)
Mar 03, 2021	48.62	48.64	48.53	48.56	1,410,378	-0.20(-0.41%)
Mar 02, 2021	48.72	48.76	48.68	48.76	1,143,471	+0.01(+0.02%)
Mar 01, 2021	48.65	48.75	48.55	48.75	2,151,011	+0.04(+0.09%)
Feb 26, 2021	48.58	48.73	48.42	48.71	1,760,425	+0.34(+0.70%)
Feb 25, 2021	48.63	48.65	48.21	48.37	7,548,695	-0.45(-0.92%)
Feb 24, 2021	48.65	48.85	48.62	48.82	2,116,149	-0.03(-0.06%)
Feb 23, 2021	48.77	48.87	48.69	48.85	3,737,051	+0.06(+0.13%)
Feb 22, 2021	48.91	48.95	48.79	48.79	3,203,254	-0.15(-0.30%)
Feb 19, 2021	49.07	49.07	48.89	48.93	1,347,019	-0.16(-0.32%)
Feb 18, 2021	49.11	49.12	49.03	49.09	697,131	-0.04(-0.07%)
Feb 17, 2021	49.11	49.12	49.07	49.12	862,362	+0.08(+0.17%)
Feb 16, 2021	49.12	49.14	49.02	49.04	955,674	-0.23(-0.46%)
Feb 12, 2021	49.30	49.32	49.21	49.27	1,206,260	-0.11(-0.22%)
Feb 11, 2021	49.45	49.45	49.35	49.38	840,723	-0.05(-0.09%)
Feb 10, 2021	49.39	49.44	49.35	49.42	940,417	+0.07(+0.15%)
Feb 09, 2021	49.38	49.42	49.35	49.35	2,981,672	-0.01(-0.02%)
Feb 08, 2021	49.32	49.41	49.29	49.36	1,161,717	+0.06(+0.13%)
Feb 05, 2021	49.38	49.42	49.30	49.30	836,451	-0.07(-0.15%)
Feb 04, 2021	49.32	49.39	49.29	49.37	965,320	+0.01(+0.02%)
Feb 03, 2021	49.37	49.40	49.33	49.36	1,978,691	-0.05(-0.11%)
Feb 02, 2021	49.42	49.44	49.35	49.42	1,034,126	-0.05(-0.11%)
Feb 01, 2021	49.42	49.51	49.39	49.47	1,186,182	+0.02(+0.05%)
Jan 29, 2021	49.38	49.48	49.35	49.45	5,100,957	-0.02(-0.04%)
Jan 28, 2021	49.48	49.51	49.42	49.47	1,971,916	-0.03(-0.06%)
Jan 27, 2021	49.54	49.57	49.49	49.49	993,798	-0.05(-0.11%)
Jan 26, 2021	49.48	49.56	49.47	49.55	1,985,629	+0.02(+0.04%)
Jan 25, 2021	49.47	49.55	49.44	49.53	1,609,886	+0.12(+0.24%)
Jan 22, 2021	49.43	49.45	49.38	49.41	1,626,249	-0.03(-0.06%)
Jan 21, 2021	49.45	49.46	49.39	49.44	2,006,432	-0.06(-0.13%)
Jan 20, 2021	49.47	49.74	49.44	49.50	3,204,640	+0.02(+0.04%)
Jan 19, 2021	49.44	49.51	49.37	49.48	4,544,864	+0.05(+0.09%)
Jan 15, 2021	49.42	49.48	49.38	49.44	14,166,803	+0.07(+0.15%)
Jan 14, 2021	49.45	49.57	49.36	49.37	50,528,520	-0.05(-0.09%)
Jan 13, 2021	49.33	49.46	49.30	49.41	589,057	+0.15(+0.30%)
Jan 12, 2021	49.19	49.26	49.13	49.26	534,149	+0.02(+0.04%)
Jan 11, 2021	49.26	49.27	49.22	49.25	1,052,675	-0.09(-0.18%)
Jan 08, 2021	49.35	49.37	49.28	49.34	627,784	-0.03(-0.06%)
Jan 07, 2021	49.31	49.40	49.30	49.37	532,793	-0.08(-0.17%)
Jan 06, 2021	49.46	49.46	49.32	49.45	541,337	-0.18(-0.37%)
Jan 05, 2021	49.67	49.69	49.58	49.63	1,465,895	-0.03(-0.05%)
Jan 04, 2021	49.70	49.72	49.64	49.66	744,763	-0.08(-0.16%)
Dec 31, 2020		49.74	49.74	49.74	325,562	+0.03(+0.05%)
Dec 30, 2020	49.67	49.71	49.64	49.71	325,562	+0.06(+0.13%)
Dec 29, 2020	49.64	49.67	49.62	49.65	272,135	+0.03(+0.06%)
Dec 28, 2020	49.63	49.65	49.59	49.62	483,677	+0.02(+0.04%)
Dec 24, 2020	49.62	49.67	49.60	49.60	572,479	+0.03(+0.06%)
Dec 23, 2020	49.56	49.59	49.46	49.57	290,784	-0.04(-0.07%)
Dec 22, 2020	49.59	49.62	49.54	49.61	328,038	+0.11(+0.22%)
Dec 21, 2020	49.57	49.59	49.50	49.50	497,761	-0.04(-0.07%)
Dec 18, 2020	49.61	49.62	49.54	49.54	298,035	-0.05(-0.11%)
Dec 17, 2020	49.63	49.66	49.51	49.59	526,204	+0.03(+0.05%)
Dec 16, 2020	49.53	49.59	49.46	49.57	536,661	+0.00(+0.00%)
Dec 15, 2020	49.55	49.59	49.50	49.57	375,036	+0.03(+0.06%)
Dec 14, 2020	49.52	49.57	49.45	49.54	294,382	-0.02(-0.04%)
Dec 11, 2020	49.55	49.59	49.49	49.56	367,819	+0.09(+0.18%)
Dec 10, 2020	49.39	49.51	49.39	49.47	311,596	+0.08(+0.17%)
Dec 09, 2020	49.42	49.42	49.31	49.39	382,938	-0.04(-0.07%)
Dec 08, 2020	49.44	49.51	49.38	49.42	583,447	+0.05(+0.09%)
Dec 07, 2020	49.48	49.48	49.37	49.38	1,268,602	-0.01(-0.02%)
Dec 04, 2020	49.42	49.42	49.33	49.39	876,440	-0.11(-0.22%)
Dec 03, 2020	49.44	49.53	49.41	49.49	565,688	+0.12(+0.24%)
Dec 02, 2020	49.37	49.39	49.27	49.38	819,248	-0.10(-0.20%)

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.