Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Govt/Credit Bond Ishares ETF (NY: GVI )

103.05 -0.23 (-0.22%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 108.37 108.56 108.33 108.51 238,503 +0.07(+0.06%)
Apr 28, 2016 108.34 108.50 108.30 108.44 55,251 +0.18(+0.17%)
Apr 27, 2016 108.16 108.29 108.01 108.26 49,902 +0.23(+0.21%)
Apr 26, 2016 108.18 108.18 107.97 108.03 54,642 -0.10(-0.09%)
Apr 25, 2016 108.17 108.24 108.10 108.13 49,928 -0.10(-0.09%)
Apr 22, 2016 108.16 108.28 108.16 108.22 44,545 -0.02(-0.02%)
Apr 21, 2016 108.19 108.27 108.14 108.24 38,579 -0.07(-0.06%)
Apr 20, 2016 108.48 108.56 108.27 108.31 203,208 -0.12(-0.11%)
Apr 19, 2016 108.48 108.57 108.40 108.43 38,641 -0.03(-0.03%)
Apr 18, 2016 108.51 108.52 108.40 108.46 47,044 -0.05(-0.04%)
Apr 15, 2016 108.37 108.55 108.37 108.50 319,388 +0.17(+0.16%)
Apr 14, 2016 108.38 108.41 108.32 108.33 85,009 -0.07(-0.06%)
Apr 13, 2016 108.36 108.48 108.32 108.40 61,489 -0.02(-0.02%)
Apr 12, 2016 108.48 108.54 108.39 108.42 82,585 -0.16(-0.15%)
Apr 11, 2016 108.44 108.61 108.44 108.58 30,207 -0.02(-0.02%)
Apr 08, 2016 108.50 108.60 108.50 108.60 49,399 +0.03(+0.03%)
Apr 07, 2016 108.57 108.62 108.43 108.57 98,159 +0.16(+0.14%)
Apr 06, 2016 108.47 108.53 108.29 108.42 660,752 +0.04(+0.04%)
Apr 05, 2016 108.29 108.52 108.29 108.38 179,824 +0.11(+0.10%)
Apr 04, 2016 108.18 108.38 108.18 108.27 218,470 -0.04(-0.04%)
Apr 01, 2016 108.33 108.35 108.19 108.31 304,427 -0.07(-0.06%)
Mar 31, 2016 108.22 108.39 108.07 108.38 125,340 +0.16(+0.15%)
Mar 30, 2016 108.10 108.21 107.98 108.21 180,756 +0.12(+0.11%)
Mar 29, 2016 107.78 108.13 107.76 108.10 68,660 +0.40(+0.37%)
Mar 28, 2016 107.64 107.82 107.58 107.70 69,632 +0.00(+0.00%)
Mar 24, 2016 107.71 107.70 107.70 107.70 82,304 -0.04(-0.04%)
Mar 23, 2016 107.53 107.79 107.52 107.74 40,371 +0.20(+0.19%)
Mar 22, 2016 107.54 107.74 107.49 107.54 61,582 -0.07(-0.06%)
Mar 21, 2016 107.67 107.70 107.61 107.61 68,071 -0.09(-0.08%)
Mar 18, 2016 107.62 107.83 107.62 107.69 120,035 +0.13(+0.12%)
Mar 17, 2016 107.58 107.64 107.50 107.57 71,071 +0.07(+0.06%)
Mar 16, 2016 107.02 107.50 106.92 107.50 240,155 +0.37(+0.34%)
Mar 15, 2016 107.18 107.30 106.99 107.13 62,180 +0.00(+0.00%)
Mar 14, 2016 107.02 107.21 107.00 107.13 49,136 +0.09(+0.08%)
Mar 11, 2016 107.20 107.20 107.00 107.04 59,209 -0.08(-0.07%)
Mar 10, 2016 107.16 107.37 107.05 107.12 110,185 -0.12(-0.11%)
Mar 09, 2016 107.38 107.38 107.19 107.24 63,505 -0.17(-0.15%)
Mar 08, 2016 107.32 107.47 107.28 107.40 99,586 +0.32(+0.30%)
Mar 07, 2016 107.12 107.19 107.00 107.08 97,597 -0.16(-0.14%)
Mar 04, 2016 107.23 107.31 107.12 107.24 167,988 -0.11(-0.10%)
Mar 03, 2016 107.33 107.42 107.12 107.34 541,388 +0.12(+0.11%)
Mar 02, 2016 107.30 107.31 107.13 107.22 55,203 -0.07(-0.07%)
Mar 01, 2016 107.65 107.68 107.19 107.30 754,529 -0.32(-0.29%)
Feb 29, 2016 107.58 107.67 107.44 107.61 167,981 +0.05(+0.05%)
Feb 26, 2016 107.60 107.75 107.45 107.56 144,550 -0.21(-0.20%)
Feb 25, 2016 107.74 107.87 107.68 107.78 171,833 +0.20(+0.19%)
Feb 24, 2016 107.61 107.89 107.53 107.57 59,820 -0.03(-0.03%)
Feb 23, 2016 107.34 107.66 107.25 107.60 123,050 +0.16(+0.15%)
Feb 22, 2016 107.46 107.48 107.39 107.44 127,048 -0.05(-0.04%)
Feb 19, 2016 107.25 107.49 107.25 107.49 182,081 +0.05(+0.04%)
Feb 18, 2016 107.18 107.50 107.17 107.44 193,681 +0.21(+0.20%)
Feb 17, 2016 107.01 107.35 107.00 107.22 165,295 +0.05(+0.04%)
Feb 16, 2016 107.10 107.33 107.10 107.18 65,915 -0.17(-0.16%)
Feb 12, 2016 107.50 107.35 107.35 107.35 43,386 -0.33(-0.30%)
Feb 11, 2016 107.82 107.98 107.57 107.68 164,605 +0.18(+0.17%)
Feb 10, 2016 107.41 107.73 107.34 107.50 163,199 +0.00(+0.00%)
Feb 09, 2016 107.71 107.76 107.44 107.50 72,353 -0.14(-0.13%)
Feb 08, 2016 107.44 107.66 107.29 107.63 114,156 +0.27(+0.25%)
Feb 05, 2016 107.21 107.38 107.08 107.36 144,656 +0.02(+0.02%)
Feb 04, 2016 107.21 107.34 107.08 107.34 134,061 +0.23(+0.22%)
Feb 03, 2016 107.09 107.43 107.02 107.11 88,850 +0.01(+0.01%)
Feb 02, 2016 106.94 107.13 106.94 107.10 70,089 +0.34(+0.32%)
Feb 01, 2016 106.90 106.93 106.71 106.76 184,049 -0.19(-0.18%)
Jan 29, 2016 107.02 107.10 106.87 106.95 100,543 +0.22(+0.21%)
Jan 28, 2016 106.71 106.90 106.63 106.73 175,832 -0.04(-0.04%)
Jan 27, 2016 106.56 106.80 106.49 106.77 80,999 +0.01(+0.01%)
Jan 26, 2016 106.61 106.76 106.55 106.76 97,647 +0.13(+0.13%)
Jan 25, 2016 106.62 106.67 106.49 106.62 690,703 +0.02(+0.02%)
Jan 22, 2016 106.42 106.64 106.39 106.60 123,576 -0.08(-0.08%)
Jan 21, 2016 106.75 106.79 106.59 106.68 133,639 -0.05(-0.04%)
Jan 20, 2016 106.66 106.77 106.56 106.73 428,899 +0.30(+0.28%)
Jan 19, 2016 106.51 106.52 106.32 106.43 58,905 -0.13(-0.12%)
Jan 15, 2016 106.61 106.56 106.56 106.56 54,028 +0.08(+0.07%)
Jan 14, 2016 106.39 106.50 106.34 106.48 76,400 -0.03(-0.03%)
Jan 13, 2016 106.53 106.58 106.22 106.51 84,418 +0.13(+0.12%)
Jan 12, 2016 106.26 106.52 106.16 106.38 104,687 +0.18(+0.17%)
Jan 11, 2016 106.25 106.41 106.18 106.20 205,541 -0.27(-0.25%)
Jan 08, 2016 106.14 106.47 106.13 106.47 347,197 +0.17(+0.16%)
Jan 07, 2016 106.20 106.31 105.98 106.30 220,618 +0.14(+0.14%)
Jan 06, 2016 106.05 106.22 105.98 106.15 408,902 +0.25(+0.24%)
Jan 05, 2016 105.82 105.97 105.80 105.90 83,986 +0.05(+0.05%)
Jan 04, 2016 105.81 105.97 105.70 105.85 55,465 +0.16(+0.15%)
Dec 31, 2015 105.67 105.70 105.70 105.70 68,235 +0.14(+0.13%)
Dec 30, 2015 105.51 105.63 105.42 105.56 71,394 +0.07(+0.06%)
Dec 29, 2015 105.66 105.68 105.46 105.50 99,010 -0.27(-0.26%)
Dec 28, 2015 105.73 105.83 105.62 105.77 66,434 +0.00(+0.00%)
Dec 24, 2015 105.73 105.77 105.77 105.77 44,902 +0.10(+0.10%)
Dec 23, 2015 105.70 105.75 105.61 105.66 103,227 -0.12(-0.12%)
Dec 22, 2015 105.83 105.85 105.69 105.79 76,071 -0.02(-0.02%)
Dec 21, 2015 105.92 105.94 105.79 105.81 170,783 -0.05(-0.05%)
Dec 18, 2015 105.74 105.89 105.71 105.86 132,526 +0.16(+0.15%)
Dec 17, 2015 105.59 105.75 105.59 105.69 779,069 +0.15(+0.14%)
Dec 16, 2015 105.64 105.75 105.51 105.55 93,687 -0.18(-0.17%)
Dec 15, 2015 105.67 105.78 105.65 105.73 121,183 -0.12(-0.12%)
Dec 14, 2015 106.06 106.06 105.75 105.86 65,559 -0.37(-0.34%)
Dec 11, 2015 106.11 106.27 106.08 106.22 96,456 +0.25(+0.24%)
Dec 10, 2015 106.10 106.10 105.89 105.97 212,029 -0.07(-0.06%)
Dec 09, 2015 106.03 106.17 105.88 106.04 167,138 +0.04(+0.04%)
Dec 08, 2015 106.08 106.08 105.94 106.00 336,435 -0.02(-0.02%)
Dec 07, 2015 105.92 106.12 105.88 106.02 121,980 +0.12(+0.12%)
Dec 04, 2015 105.88 105.96 105.82 105.89 137,479 +0.12(+0.11%)
Dec 03, 2015 106.01 106.04 105.68 105.78 204,835 -0.44(-0.42%)
Dec 02, 2015 106.30 106.30 106.14 106.22 82,430 -0.17(-0.16%)
Dec 01, 2015 106.15 106.42 106.05 106.39 352,167 +0.30(+0.28%)
Nov 30, 2015 106.06 106.17 106.03 106.09 70,761 +0.06(+0.05%)
Nov 27, 2015 106.18 106.18 106.03 106.03 22,341 +0.00(+0.00%)
Nov 25, 2015 106.06 106.03 106.03 106.03 111,709 -0.02(-0.02%)
Nov 24, 2015 105.97 106.09 105.94 106.05 316,540 +0.14(+0.14%)
Nov 23, 2015 105.85 106.01 105.82 105.91 113,475 +0.03(+0.03%)
Nov 20, 2015 106.05 106.05 105.88 105.88 53,699 -0.08(-0.07%)
Nov 19, 2015 105.97 106.05 105.95 105.96 117,738 +0.07(+0.06%)
Nov 18, 2015 105.87 106.03 105.84 105.89 81,589 -0.11(-0.11%)
Nov 17, 2015 105.91 106.05 105.80 106.01 156,569 +0.04(+0.04%)
Nov 16, 2015 106.10 106.10 105.94 105.97 161,226 +0.04(+0.04%)
Nov 13, 2015 105.82 105.96 105.80 105.93 284,515 +0.24(+0.23%)
Nov 12, 2015 105.72 105.84 105.69 105.69 252,022 -0.01(-0.01%)
Nov 11, 2015 105.52 105.82 105.52 105.70 108,311 -0.04(-0.04%)
Nov 10, 2015 105.71 105.84 105.64 105.74 260,372 +0.10(+0.10%)
Nov 09, 2015 105.53 105.69 105.49 105.64 1,156,505 -0.05(-0.05%)
Nov 06, 2015 105.76 105.76 105.58 105.69 116,819 -0.34(-0.32%)
Nov 05, 2015 106.00 106.07 105.91 106.03 219,640 +0.03(+0.03%)
Nov 04, 2015 106.17 106.20 105.95 106.00 297,532 -0.12(-0.12%)
Nov 03, 2015 106.14 106.23 106.06 106.12 232,761 -0.14(-0.14%)
Nov 02, 2015 106.31 106.32 106.15 106.27 122,644 -0.05(-0.04%)
Oct 30, 2015 106.25 106.39 106.25 106.31 103,462 +0.01(+0.01%)
Oct 29, 2015 106.39 106.46 106.27 106.30 97,603 -0.22(-0.21%)
Oct 28, 2015 106.82 106.83 106.50 106.52 106,978 -0.35(-0.33%)
Oct 27, 2015 106.77 106.92 106.77 106.87 129,849 +0.15(+0.14%)
Oct 26, 2015 106.75 106.97 106.67 106.72 214,870 +0.02(+0.02%)
Oct 23, 2015 106.91 106.91 106.68 106.71 364,141 -0.34(-0.31%)
Oct 22, 2015 106.91 107.08 106.84 107.04 253,609 +0.09(+0.08%)
Oct 21, 2015 106.76 107.06 106.76 106.96 249,256 +0.23(+0.21%)
Oct 20, 2015 106.73 106.79 106.63 106.73 204,828 -0.14(-0.13%)
Oct 19, 2015 106.82 106.91 106.72 106.87 82,369 +0.00(+0.00%)
Oct 16, 2015 106.95 107.02 106.82 106.87 296,648 +0.02(+0.01%)
Oct 15, 2015 106.86 106.95 106.77 106.85 219,215 -0.13(-0.12%)
Oct 14, 2015 106.88 107.07 106.83 106.98 101,968 +0.33(+0.31%)
Oct 13, 2015 106.91 106.91 106.59 106.65 197,452 +0.09(+0.09%)
Oct 12, 2015 106.67 106.75 106.50 106.56 177,999 +0.01(+0.01%)
Oct 09, 2015 106.45 106.67 106.12 106.55 85,746 -0.05(-0.05%)
Oct 08, 2015 106.66 106.87 106.58 106.60 114,624 -0.19(-0.18%)
Oct 07, 2015 106.88 106.88 106.62 106.79 98,725 -0.04(-0.04%)
Oct 06, 2015 106.56 106.85 106.50 106.83 95,937 +0.07(+0.06%)
Oct 05, 2015 106.85 106.87 106.22 106.76 1,176,591 -0.10(-0.09%)
Oct 02, 2015 106.99 107.06 106.75 106.86 168,452 +0.35(+0.32%)
Oct 01, 2015 106.53 106.59 106.45 106.51 83,082 +0.02(+0.02%)
Sep 30, 2015 106.50 106.55 106.38 106.49 45,987 +0.07(+0.06%)
Sep 29, 2015 106.40 106.48 106.32 106.42 35,011 +0.14(+0.14%)
Sep 28, 2015 106.17 106.36 106.17 106.28 251,021 +0.09(+0.08%)
Sep 25, 2015 106.17 106.27 106.14 106.19 151,782 -0.23(-0.22%)
Sep 24, 2015 106.42 106.55 106.31 106.42 83,946 +0.12(+0.12%)
Sep 23, 2015 106.39 106.39 106.25 106.30 86,977 -0.04(-0.04%)
Sep 22, 2015 106.30 106.46 106.25 106.34 278,520 +0.16(+0.15%)
Sep 21, 2015 106.31 106.31 106.09 106.18 507,810 -0.29(-0.28%)
Sep 18, 2015 106.31 106.47 106.25 106.47 282,218 +0.25(+0.24%)
Sep 17, 2015 105.77 106.22 105.67 106.22 117,105 +0.52(+0.49%)
Sep 16, 2015 105.71 105.85 105.68 105.70 157,204 -0.01(-0.01%)
Sep 15, 2015 106.04 106.05 105.67 105.71 131,813 -0.33(-0.31%)
Sep 14, 2015 106.10 106.12 106.02 106.04 70,469 -0.06(-0.05%)
Sep 11, 2015 105.98 106.14 105.97 106.10 35,412 +0.19(+0.18%)
Sep 10, 2015 106.02 106.03 105.86 105.91 47,784 -0.17(-0.16%)
Sep 09, 2015 105.78 106.10 105.76 106.08 31,581 +0.12(+0.11%)
Sep 08, 2015 105.99 106.08 105.91 105.96 45,586 -0.15(-0.14%)
Sep 04, 2015 106.07 106.12 106.12 106.12 81,265 +0.08(+0.07%)
Sep 03, 2015 106.05 106.14 106.03 106.04 192,412 +0.02(+0.02%)
Sep 02, 2015 105.97 106.09 105.87 106.02 148,975 -0.05(-0.05%)
Sep 01, 2015 105.94 106.07 105.86 106.07 314,450 +0.30(+0.28%)
Aug 31, 2015 105.98 106.03 105.73 105.77 43,766 -0.13(-0.13%)
Aug 28, 2015 106.14 106.16 105.84 105.90 218,611 -0.08(-0.07%)
Aug 27, 2015 105.83 106.05 105.83 105.98 121,629 +0.11(+0.10%)
Aug 26, 2015 105.91 106.16 105.87 105.87 49,132 -0.22(-0.21%)
Aug 25, 2015 106.24 106.24 105.92 106.09 47,816 -0.15(-0.14%)
Aug 24, 2015 106.38 106.72 106.12 106.25 293,057 +0.02(+0.02%)
Aug 21, 2015 106.18 106.31 106.08 106.22 242,643 +0.12(+0.11%)
Aug 20, 2015 106.03 106.14 106.00 106.10 123,464 +0.06(+0.05%)
Aug 19, 2015 105.61 106.09 105.61 106.05 60,921 +0.31(+0.29%)
Aug 18, 2015 105.75 105.82 105.69 105.74 66,903 -0.07(-0.06%)
Aug 17, 2015 105.81 105.96 105.80 105.81 60,270 +0.14(+0.14%)
Aug 14, 2015 105.66 105.80 105.58 105.66 147,487 -0.13(-0.13%)
Aug 13, 2015 105.89 105.92 105.75 105.80 60,615 -0.15(-0.15%)
Aug 12, 2015 106.06 106.21 105.95 105.95 535,429 -0.02(-0.02%)
Aug 11, 2015 105.91 106.06 105.88 105.97 165,420 +0.35(+0.34%)
Aug 10, 2015 105.70 105.80 105.56 105.62 137,641 -0.09(-0.09%)
Aug 07, 2015 105.64 105.78 105.62 105.71 192,950 +0.09(+0.08%)
Aug 06, 2015 105.60 105.74 105.60 105.62 167,557 +0.09(+0.08%)
Aug 05, 2015 105.65 105.65 105.51 105.54 56,780 -0.13(-0.13%)
Aug 04, 2015 106.04 106.05 105.65 105.67 140,698 -0.42(-0.40%)
Aug 03, 2015 105.90 106.10 105.90 106.09 50,863 +0.16(+0.15%)
Jul 31, 2015 105.98 106.01 105.86 105.93 60,434 +0.23(+0.22%)
Jul 30, 2015 105.61 105.71 105.57 105.70 29,337 +0.03(+0.03%)
Jul 29, 2015 105.73 105.76 105.58 105.67 49,868 -0.05(-0.05%)
Jul 28, 2015 105.74 105.81 105.66 105.72 29,247 -0.07(-0.06%)
Jul 27, 2015 105.79 105.84 105.76 105.79 259,565 +0.10(+0.09%)
Jul 24, 2015 105.75 105.78 105.61 105.69 58,703 -0.01(-0.01%)
Jul 23, 2015 105.44 105.70 105.41 105.70 51,851 +0.14(+0.14%)
Jul 22, 2015 105.50 105.62 105.47 105.56 60,073 +0.09(+0.08%)
Jul 21, 2015 105.36 105.54 105.36 105.47 118,653 +0.09(+0.09%)
Jul 20, 2015 105.41 105.50 105.37 105.38 165,144 -0.21(-0.20%)
Jul 17, 2015 105.50 105.64 105.33 105.59 31,886 +0.00(+0.00%)
Jul 16, 2015 105.55 105.68 105.39 105.59 32,578 -0.11(-0.10%)
Jul 15, 2015 105.41 105.71 105.41 105.69 36,095 +0.16(+0.15%)
Jul 14, 2015 105.57 105.57 105.45 105.53 36,475 +0.20(+0.19%)
Jul 13, 2015 105.41 105.48 105.32 105.33 52,197 -0.20(-0.19%)
Jul 10, 2015 105.53 105.63 105.38 105.52 183,727 -0.28(-0.27%)
Jul 09, 2015 105.81 105.92 105.58 105.81 28,723 -0.26(-0.24%)
Jul 08, 2015 105.80 106.15 105.80 106.06 145,480 +0.13(+0.12%)
Jul 07, 2015 106.00 106.17 105.89 105.94 200,699 +0.07(+0.07%)
Jul 06, 2015 105.73 105.92 105.64 105.86 69,944 +0.40(+0.38%)
Jul 02, 2015 105.54 105.47 105.47 105.47 42,164 +0.17(+0.16%)
Jul 01, 2015 105.32 105.42 105.27 105.30 153,739 -0.23(-0.22%)
Jun 30, 2015 105.53 105.69 105.38 105.53 93,720 +0.01(+0.01%)
Jun 29, 2015 105.48 105.60 105.33 105.52 130,027 +0.33(+0.32%)
Jun 26, 2015 105.07 105.20 105.03 105.19 57,753 -0.08(-0.07%)
Jun 25, 2015 105.32 105.37 105.21 105.26 258,353 -0.20(-0.19%)
Jun 24, 2015 105.27 105.46 105.27 105.46 134,582 +0.10(+0.09%)
Jun 23, 2015 105.30 105.47 105.30 105.37 53,838 -0.11(-0.10%)
Jun 22, 2015 105.59 105.62 105.42 105.47 67,905 -0.31(-0.29%)
Jun 19, 2015 105.62 105.92 105.62 105.78 41,846 +0.20(+0.19%)
Jun 18, 2015 105.44 105.61 105.40 105.58 574,662 -0.01(-0.01%)
Jun 17, 2015 105.31 105.61 105.16 105.59 26,963 +0.18(+0.17%)
Jun 16, 2015 105.36 105.43 105.32 105.41 68,070 +0.11(+0.11%)
Jun 15, 2015 105.47 105.54 105.28 105.29 80,707 +0.09(+0.09%)
Jun 12, 2015 105.15 105.39 105.15 105.20 33,530 -0.01(-0.01%)
Jun 11, 2015 105.04 105.30 104.98 105.21 51,561 +0.30(+0.28%)
Jun 10, 2015 104.97 105.08 104.91 104.91 45,478 -0.28(-0.26%)
Jun 09, 2015 105.15 105.22 105.09 105.19 166,151 -0.12(-0.11%)
Jun 08, 2015 105.24 105.37 105.23 105.30 47,616 +0.12(+0.11%)
Jun 05, 2015 105.11 105.32 105.11 105.19 138,355 -0.35(-0.33%)
Jun 04, 2015 105.44 105.63 105.44 105.54 37,557 +0.13(+0.13%)
Jun 03, 2015 105.55 105.55 105.31 105.41 117,686 -0.28(-0.26%)
Jun 02, 2015 105.72 105.74 105.59 105.68 62,794 -0.20(-0.19%)
Jun 01, 2015 106.11 106.13 105.81 105.88 49,950 -0.20(-0.18%)
May 29, 2015 106.05 106.23 106.05 106.08 40,905 +0.01(+0.01%)
May 28, 2015 106.02 106.13 106.00 106.07 41,690 +0.09(+0.08%)
May 27, 2015 105.93 106.07 105.90 105.98 45,227 +0.00(+0.00%)
May 26, 2015 105.83 106.07 105.74 105.98 46,267 +0.08(+0.07%)
May 22, 2015 105.83 105.90 105.90 105.90 32,946 -0.08(-0.07%)
May 21, 2015 105.88 106.04 105.88 105.98 304,250 +0.17(+0.16%)
May 20, 2015 105.87 105.93 105.78 105.81 71,061 +0.09(+0.08%)
May 19, 2015 105.66 105.89 105.66 105.72 116,076 -0.23(-0.22%)
May 18, 2015 106.04 106.09 105.88 105.95 43,957 -0.23(-0.22%)
May 15, 2015 106.03 106.25 106.01 106.18 44,474 +0.23(+0.22%)
May 14, 2015 105.95 106.07 105.90 105.95 171,304 +0.16(+0.15%)
May 13, 2015 105.97 105.97 105.75 105.79 40,971 +0.07(+0.06%)
May 12, 2015 105.70 105.79 105.58 105.72 40,915 +0.10(+0.09%)
May 11, 2015 106.02 106.02 105.63 105.63 120,190 -0.52(-0.49%)
May 08, 2015 106.08 106.27 106.08 106.14 60,489 +0.24(+0.22%)
May 07, 2015 105.67 105.96 105.67 105.90 58,418 +0.19(+0.18%)
May 06, 2015 105.93 105.93 105.64 105.71 265,665 -0.21(-0.20%)
May 05, 2015 106.13 106.13 105.83 105.92 129,682 -0.12(-0.12%)
May 04, 2015 106.08 106.20 105.99 106.05 112,269 -0.06(-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.