Pimco Active Bond TR ETF (NY: BOND )

96.87 +0.22 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 111.90 112.01 111.86 111.93 84,655 +0.03(+0.03%)
Jul 29, 2021 111.84 111.97 111.76 111.90 92,887 -0.04(-0.04%)
Jul 28, 2021 111.76 112.03 111.75 111.94 163,990 +0.09(+0.08%)
Jul 27, 2021 111.77 111.97 111.76 111.85 108,289 +0.09(+0.08%)
Jul 26, 2021 111.84 111.87 111.68 111.76 85,122 -0.02(-0.02%)
Jul 23, 2021 111.73 111.88 111.66 111.78 114,288 -0.03(-0.03%)
Jul 22, 2021 111.70 111.89 111.67 111.81 83,835 +0.10(+0.09%)
Jul 21, 2021 111.71 111.77 111.55 111.71 153,428 -0.28(-0.25%)
Jul 20, 2021 112.09 112.27 111.84 111.99 325,983 +0.19(+0.17%)
Jul 19, 2021 111.86 112.08 111.66 111.80 229,661 +0.24(+0.22%)
Jul 16, 2021 111.43 111.63 111.39 111.56 98,379 -0.02(-0.02%)
Jul 15, 2021 111.40 111.58 111.28 111.58 196,809 +0.31(+0.28%)
Jul 14, 2021 111.06 111.27 111.00 111.27 79,464 +0.33(+0.30%)
Jul 13, 2021 111.26 111.35 110.93 110.94 131,121 -0.24(-0.22%)
Jul 12, 2021 111.32 111.34 111.13 111.18 144,156 -0.11(-0.10%)
Jul 09, 2021 111.50 111.50 111.19 111.29 161,741 -0.20(-0.18%)
Jul 08, 2021 111.43 111.67 111.42 111.49 134,763 +0.09(+0.08%)
Jul 07, 2021 111.28 111.46 111.12 111.40 132,549 +0.32(+0.29%)
Jul 06, 2021 110.88 111.23 110.88 111.08 186,421 +0.22(+0.20%)
Jul 02, 2021 110.70 110.92 110.65 110.86 108,263 +0.21(+0.19%)
Jul 01, 2021 110.70 110.89 110.54 110.65 187,516 -0.31(-0.28%)
Jun 30, 2021 110.96 111.10 110.88 110.96 741,072 +0.15(+0.14%)
Jun 29, 2021 110.75 110.90 110.68 110.81 130,537 +0.01(+0.01%)
Jun 28, 2021 110.70 110.87 110.68 110.80 99,367 +0.17(+0.15%)
Jun 25, 2021 110.76 110.85 110.50 110.63 141,262 -0.16(-0.14%)
Jun 24, 2021 110.73 110.83 110.66 110.79 99,959 +0.07(+0.06%)
Jun 23, 2021 110.92 110.92 110.63 110.72 170,072 -0.13(-0.12%)
Jun 22, 2021 110.66 110.85 110.55 110.85 226,120 +0.04(+0.04%)
Jun 21, 2021 110.86 110.94 110.76 110.81 241,606 +0.01(+0.01%)
Jun 18, 2021 110.67 110.95 110.56 110.80 169,815 +0.16(+0.14%)
Jun 17, 2021 110.38 110.76 110.25 110.64 98,344 +0.30(+0.27%)
Jun 16, 2021 110.71 110.79 110.18 110.34 137,528 -0.28(-0.25%)
Jun 15, 2021 110.69 110.74 110.52 110.62 100,034 -0.22(-0.20%)
Jun 14, 2021 110.94 110.94 110.64 110.84 87,963 -0.11(-0.10%)
Jun 11, 2021 110.96 110.96 110.73 110.95 85,315 +0.13(+0.12%)
Jun 10, 2021 110.59 110.86 110.59 110.82 105,151 +0.23(+0.21%)
Jun 09, 2021 110.68 110.72 110.53 110.59 101,840 +0.21(+0.19%)
Jun 08, 2021 110.31 110.49 110.31 110.38 89,314 +0.07(+0.06%)
Jun 07, 2021 110.35 110.42 110.29 110.31 227,886 +0.06(+0.05%)
Jun 04, 2021 110.17 110.32 110.06 110.25 108,078 +0.20(+0.18%)
Jun 03, 2021 110.15 110.32 110.02 110.05 100,520 -0.06(-0.05%)
Jun 02, 2021 110.13 110.22 110.00 110.11 91,032 +0.04(+0.04%)
Jun 01, 2021 110.07 110.30 109.93 110.07 118,280 -0.24(-0.22%)
May 28, 2021 110.22 110.43 110.22 110.31 116,651 +0.01(+0.01%)
May 27, 2021 110.45 110.45 110.23 110.30 79,405 -0.15(-0.14%)
May 26, 2021 110.44 110.64 110.40 110.45 122,675 +0.01(+0.01%)
May 25, 2021 110.20 110.53 110.20 110.44 83,908 +0.22(+0.20%)
May 24, 2021 110.21 110.33 110.16 110.22 101,386 +0.09(+0.08%)
May 21, 2021 110.14 110.25 109.99 110.13 118,211 +0.11(+0.10%)
May 20, 2021 109.82 110.08 109.82 110.02 141,664 +0.23(+0.21%)
May 19, 2021 109.91 110.13 109.65 109.79 130,550 -0.07(-0.06%)
May 18, 2021 109.90 110.07 109.79 109.86 206,418 -0.08(-0.07%)
May 17, 2021 110.02 110.14 109.93 109.94 101,525 -0.08(-0.07%)
May 14, 2021 109.95 110.03 109.84 110.02 112,208 +0.18(+0.16%)
May 13, 2021 109.66 109.97 109.63 109.84 172,184 +0.14(+0.13%)
May 12, 2021 109.77 109.87 109.59 109.70 186,676 -0.20(-0.18%)
May 11, 2021 110.05 110.12 109.88 109.90 249,135 -0.38(-0.34%)
May 10, 2021 110.40 110.48 110.15 110.28 342,394 -0.22(-0.20%)
May 07, 2021 110.57 110.69 110.36 110.50 138,835 +0.00(+0.00%)
May 06, 2021 110.37 110.53 110.31 110.50 198,205 +0.11(+0.10%)
May 05, 2021 110.31 110.50 110.25 110.39 122,126 +0.13(+0.12%)
May 04, 2021 110.25 110.44 110.25 110.26 233,989 +0.02(+0.02%)
May 03, 2021 110.15 110.38 110.03 110.24 270,188 -0.13(-0.12%)
Apr 30, 2021 110.26 110.37 110.18 110.37 171,700 -0.03(-0.03%)
Apr 29, 2021 110.22 110.40 110.04 110.40 253,731 +0.13(+0.12%)
Apr 28, 2021 110.11 110.42 110.10 110.27 158,153 +0.05(+0.05%)
Apr 27, 2021 110.45 110.56 110.18 110.22 185,651 -0.27(-0.24%)
Apr 26, 2021 110.54 110.68 110.46 110.49 177,029 -0.12(-0.11%)
Apr 23, 2021 110.59 110.69 110.41 110.61 171,500 +0.06(+0.05%)
Apr 22, 2021 110.52 110.68 110.41 110.55 156,149 +0.02(+0.02%)
Apr 21, 2021 110.59 110.59 110.40 110.53 129,291 +0.14(+0.13%)
Apr 20, 2021 110.27 110.53 110.15 110.39 168,726 +0.16(+0.15%)
Apr 19, 2021 110.31 110.42 110.20 110.23 154,192 -0.21(-0.19%)
Apr 16, 2021 110.33 110.54 110.23 110.44 220,700 -0.09(-0.08%)
Apr 15, 2021 110.25 110.69 109.28 110.53 216,769 +0.48(+0.44%)
Apr 14, 2021 109.98 110.19 109.90 110.05 231,691 -0.01(-0.01%)
Apr 13, 2021 109.84 110.12 109.80 110.06 141,413 +0.31(+0.28%)
Apr 12, 2021 109.85 109.96 109.75 109.75 153,745 -0.09(-0.08%)
Apr 09, 2021 109.83 110.02 109.71 109.84 188,700 -0.09(-0.08%)
Apr 08, 2021 109.77 110.08 109.72 109.93 323,074 +0.21(+0.19%)
Apr 07, 2021 109.73 109.98 109.71 109.72 144,565 +0.04(+0.04%)
Apr 06, 2021 109.67 109.85 109.67 109.68 155,130 +0.08(+0.07%)
Apr 05, 2021 109.31 109.61 109.31 109.60 237,725 +0.03(+0.03%)
Apr 01, 2021 109.46 109.69 109.38 109.57 236,900 +0.11(+0.10%)
Mar 31, 2021 109.55 109.75 109.28 109.46 260,830 -0.04(-0.04%)
Mar 30, 2021 109.37 109.56 109.19 109.50 166,613 -0.07(-0.06%)
Mar 29, 2021 109.64 109.76 109.32 109.57 202,440 -0.22(-0.20%)
Mar 26, 2021 109.70 109.92 109.59 109.79 132,300 -0.13(-0.12%)
Mar 25, 2021 109.87 109.98 109.69 109.92 194,051 -0.05(-0.05%)
Mar 24, 2021 109.67 109.97 109.62 109.97 136,259 +0.33(+0.30%)
Mar 23, 2021 109.62 109.75 109.48 109.64 220,066 +0.24(+0.22%)
Mar 22, 2021 109.56 109.69 109.40 109.40 172,937 +0.14(+0.13%)
Mar 19, 2021 109.04 109.38 109.03 109.26 304,400 +0.13(+0.12%)
Mar 18, 2021 109.13 109.43 109.01 109.13 678,247 -0.45(-0.41%)
Mar 17, 2021 109.62 109.69 109.37 109.58 327,749 -0.30(-0.27%)
Mar 16, 2021 109.80 110.00 109.62 109.88 155,467 +0.06(+0.05%)
Mar 15, 2021 109.55 109.87 109.55 109.82 194,018 +0.22(+0.20%)
Mar 12, 2021 110.00 110.05 109.55 109.60 281,400 -0.75(-0.68%)
Mar 11, 2021 110.23 110.42 110.19 110.35 273,069 +0.11(+0.10%)
Mar 10, 2021 110.28 110.36 110.09 110.24 500,609 +0.14(+0.13%)
Mar 09, 2021 110.00 110.20 109.93 110.10 347,148 +0.17(+0.15%)
Mar 08, 2021 110.09 110.12 109.83 109.93 353,055 -0.40(-0.36%)
Mar 05, 2021 110.00 110.38 109.81 110.33 415,800 +0.23(+0.21%)
Mar 04, 2021 110.50 110.74 110.06 110.10 337,314 -0.46(-0.42%)
Mar 03, 2021 110.66 110.80 110.52 110.56 225,400 -0.42(-0.38%)
Mar 02, 2021 110.76 111.04 110.51 110.98 351,919 +0.12(+0.11%)
Mar 01, 2021 110.70 110.95 110.60 110.86 259,886 -0.25(-0.23%)
Feb 26, 2021 110.53 111.11 110.22 111.11 273,500 +0.83(+0.75%)
Feb 25, 2021 110.82 110.89 110.02 110.28 372,664 -0.81(-0.73%)
Feb 24, 2021 110.96 111.14 110.80 111.09 338,578 -0.09(-0.08%)
Feb 23, 2021 111.08 111.26 111.06 111.18 181,372 +0.00(+0.00%)
Feb 22, 2021 111.47 111.56 111.18 111.18 244,127 -0.28(-0.25%)
Feb 19, 2021 111.66 111.72 111.44 111.46 429,300 -0.35(-0.31%)
Feb 18, 2021 111.65 111.87 111.65 111.81 173,979 +0.03(+0.03%)
Feb 17, 2021 111.64 111.82 111.62 111.78 274,039 +0.16(+0.14%)
Feb 16, 2021 111.94 111.98 111.61 111.62 334,537 -0.53(-0.47%)
Feb 12, 2021 112.38 112.45 112.15 112.15 425,400 -0.27(-0.24%)
Feb 11, 2021 112.61 112.63 112.41 112.42 178,880 -0.13(-0.12%)
Feb 10, 2021 112.37 112.58 112.36 112.55 241,180 +0.18(+0.16%)
Feb 09, 2021 112.30 112.45 112.30 112.37 325,580 +0.08(+0.07%)
Feb 08, 2021 112.26 112.38 112.23 112.29 291,660 -0.04(-0.04%)
Feb 05, 2021 112.43 112.46 112.25 112.33 152,500 -0.02(-0.02%)
Feb 04, 2021 112.32 112.44 112.21 112.35 156,435 +0.08(+0.07%)
Feb 03, 2021 112.29 112.47 112.27 112.27 185,441 -0.22(-0.20%)
Feb 02, 2021 112.50 112.54 112.21 112.49 232,194 -0.15(-0.13%)
Feb 01, 2021 112.54 112.70 112.51 112.64 409,429 +0.05(+0.04%)
Jan 29, 2021 112.50 112.85 112.50 112.59 495,300 -0.20(-0.18%)
Jan 28, 2021 112.80 112.86 112.70 112.79 330,083 -0.09(-0.08%)
Jan 27, 2021 112.91 113.00 112.85 112.88 175,734 +0.04(+0.04%)
Jan 26, 2021 112.77 112.92 112.77 112.84 188,506 +0.02(+0.02%)
Jan 25, 2021 112.77 112.88 112.72 112.82 202,891 +0.20(+0.18%)
Jan 22, 2021 112.52 112.67 112.49 112.62 144,700 +0.02(+0.02%)
Jan 21, 2021 112.59 112.67 112.45 112.60 239,978 -0.05(-0.04%)
Jan 20, 2021 112.56 112.67 112.51 112.65 345,819 +0.05(+0.04%)
Jan 19, 2021 112.46 112.60 112.35 112.60 260,814 +0.19(+0.17%)
Jan 15, 2021 112.39 112.51 112.27 112.41 220,500 +0.11(+0.10%)
Jan 14, 2021 112.40 112.51 112.22 112.30 277,665 -0.04(-0.04%)
Jan 13, 2021 112.09 112.40 112.08 112.34 390,159 +0.43(+0.38%)
Jan 12, 2021 111.79 111.96 111.62 111.91 211,238 +0.07(+0.06%)
Jan 11, 2021 112.03 112.11 111.81 111.84 351,837 -0.28(-0.25%)
Jan 08, 2021 112.11 112.22 112.07 112.12 298,400 -0.12(-0.11%)
Jan 07, 2021 112.24 112.41 112.20 112.24 270,278 -0.30(-0.27%)
Jan 06, 2021 112.62 112.69 112.34 112.54 327,499 -0.36(-0.32%)
Jan 05, 2021 112.88 113.04 112.66 112.90 194,387 -0.14(-0.12%)
Jan 04, 2021 112.91 113.11 112.87 113.04 388,244 -0.07(-0.06%)
Dec 31, 2020 113.11 113.11 113.11 161,063 +0.18(+0.16%)
Dec 30, 2020 112.88 112.98 112.83 112.93 161,063 -0.21(-0.19%)
Dec 29, 2020 113.03 113.16 113.03 113.14 182,731 +0.07(+0.06%)
Dec 28, 2020 113.03 113.11 112.95 113.07 116,585 +0.01(+0.01%)
Dec 24, 2020 112.92 113.10 112.92 113.06 139,400 +0.16(+0.14%)
Dec 23, 2020 112.85 113.05 112.80 112.90 131,976 -0.17(-0.15%)
Dec 22, 2020 112.97 113.07 112.92 113.07 130,553 +0.16(+0.14%)
Dec 21, 2020 112.93 112.95 112.79 112.91 202,245 +0.05(+0.04%)
Dec 18, 2020 112.93 112.95 112.75 112.86 112,600 -0.05(-0.04%)
Dec 17, 2020 112.85 113.06 112.75 112.91 164,176 +0.09(+0.08%)
Dec 16, 2020 112.75 112.91 112.62 112.82 128,128 +0.01(+0.01%)
Dec 15, 2020 112.81 112.81 112.60 112.81 131,360 -0.03(-0.03%)
Dec 14, 2020 112.64 112.85 112.52 112.84 141,763 +0.17(+0.15%)
Dec 11, 2020 112.75 112.87 112.67 112.67 196,300 +0.13(+0.12%)
Dec 10, 2020 112.50 112.68 112.34 112.54 116,864 +0.23(+0.20%)
Dec 09, 2020 112.33 112.45 112.28 112.31 85,709 -0.22(-0.20%)
Dec 08, 2020 112.53 112.59 112.41 112.53 123,188 +0.04(+0.04%)
Dec 07, 2020 112.41 112.54 112.28 112.49 292,363 +0.12(+0.11%)
Dec 04, 2020 112.39 112.44 112.23 112.37 159,400 -0.23(-0.20%)
Dec 03, 2020 112.44 112.63 112.33 112.60 222,997 +0.23(+0.20%)
Dec 02, 2020 112.33 112.43 112.18 112.37 296,982 -0.03(-0.03%)
Dec 01, 2020 112.56 112.65 112.31 112.40 322,581 -0.30(-0.27%)
Nov 30, 2020 112.79 112.79 112.70 112.70 122,621 +0.08(+0.07%)
Nov 27, 2020 112.50 112.66 112.50 112.62 81,000 +0.12(+0.11%)
Nov 25, 2020 112.48 112.62 112.41 112.50 150,900 +0.00(+0.00%)
Nov 24, 2020 112.65 112.65 112.48 112.50 253,303 -0.19(-0.17%)
Nov 23, 2020 112.60 112.76 112.57 112.69 165,903 +0.04(+0.04%)
Nov 20, 2020 112.56 112.70 112.44 112.65 195,000 +0.06(+0.05%)
Nov 19, 2020 112.47 112.65 112.45 112.59 158,764 +0.26(+0.23%)
Nov 18, 2020 112.45 112.61 112.24 112.33 168,716 +0.12(+0.11%)
Nov 17, 2020 112.21 112.35 112.13 112.21 143,494 +0.04(+0.04%)
Nov 16, 2020 112.17 112.20 112.08 112.17 441,400 +0.00(+0.00%)
Nov 13, 2020 112.11 112.21 112.00 112.17 108,700 +0.19(+0.17%)
Nov 12, 2020 111.88 112.09 111.88 111.98 446,272 +0.33(+0.30%)
Nov 11, 2020 111.65 111.80 111.53 111.65 152,425 -0.03(-0.03%)
Nov 10, 2020 111.53 111.80 111.53 111.68 138,064 +0.13(+0.12%)
Nov 09, 2020 111.72 111.86 111.45 111.55 270,429 -0.63(-0.56%)
Nov 06, 2020 111.95 112.18 111.95 112.18 157,900 +0.13(+0.12%)
Nov 05, 2020 112.09 112.23 112.00 112.05 181,927 -0.01(-0.01%)
Nov 04, 2020 111.76 112.17 111.76 112.06 162,994 +0.66(+0.59%)
Nov 03, 2020 111.11 111.51 111.11 111.40 143,434 +0.14(+0.13%)
Nov 02, 2020 111.40 111.45 111.19 111.26 269,980 -0.21(-0.19%)
Oct 30, 2020 111.67 111.80 111.42 111.47 224,300 -0.41(-0.37%)
Oct 29, 2020 112.02 112.10 111.67 111.88 174,196 -0.09(-0.08%)
Oct 28, 2020 112.00 112.29 111.87 111.97 141,009 -0.09(-0.08%)
Oct 27, 2020 111.98 112.18 111.83 112.06 709,162 +0.24(+0.21%)
Oct 26, 2020 111.84 111.99 111.75 111.82 99,076 +0.04(+0.04%)
Oct 23, 2020 111.61 111.81 111.55 111.78 110,900 +0.19(+0.17%)
Oct 22, 2020 111.81 111.81 111.54 111.59 115,270 -0.14(-0.12%)
Oct 21, 2020 111.69 111.83 111.69 111.73 133,556 -0.04(-0.04%)
Oct 20, 2020 111.81 111.95 111.70 111.77 154,880 -0.25(-0.22%)
Oct 19, 2020 112.02 112.12 112.01 112.02 162,980 -0.12(-0.11%)
Oct 16, 2020 112.12 112.28 112.01 112.14 152,900 -0.02(-0.02%)
Oct 15, 2020 112.32 112.32 112.10 112.16 178,441 -0.02(-0.02%)
Oct 14, 2020 112.10 112.23 111.95 112.18 152,737 +0.08(+0.07%)
Oct 13, 2020 111.93 112.14 111.91 112.10 130,157 +0.22(+0.20%)
Oct 12, 2020 111.63 112.04 111.63 111.88 120,610 +0.17(+0.15%)
Oct 09, 2020 111.92 111.92 111.69 111.71 95,000 -0.04(-0.04%)
Oct 08, 2020 111.77 111.99 111.72 111.75 240,228 -0.16(-0.14%)
Oct 07, 2020 111.88 111.97 111.74 111.91 189,323 +0.10(+0.09%)
Oct 06, 2020 111.85 112.00 111.79 111.81 177,720 -0.12(-0.11%)
Oct 05, 2020 111.99 112.04 111.86 111.93 154,715 -0.17(-0.15%)
Oct 02, 2020 112.16 112.23 112.01 112.10 315,600 -0.10(-0.09%)
Oct 01, 2020 112.16 112.28 112.03 112.20 327,028 -0.23(-0.20%)
Sep 30, 2020 112.51 112.55 112.31 112.43 336,835 -0.08(-0.07%)
Sep 29, 2020 112.25 112.59 112.25 112.51 421,979 +0.10(+0.09%)
Sep 28, 2020 112.21 112.42 112.15 112.41 250,752 +0.10(+0.09%)
Sep 25, 2020 112.18 112.32 112.05 112.31 458,400 +0.23(+0.21%)
Sep 24, 2020 112.25 112.46 112.04 112.08 381,863 -0.17(-0.15%)
Sep 23, 2020 112.25 112.42 112.10 112.25 247,051 -0.14(-0.12%)
Sep 22, 2020 112.32 112.50 112.25 112.39 198,961 +0.04(+0.04%)
Sep 21, 2020 112.55 112.55 112.29 112.35 420,015 -0.09(-0.08%)
Sep 18, 2020 112.41 112.58 112.32 112.44 124,600 +0.03(+0.03%)
Sep 17, 2020 112.58 112.76 112.38 112.41 141,093 -0.12(-0.11%)
Sep 16, 2020 112.48 112.67 112.47 112.53 246,998 +0.02(+0.02%)
Sep 15, 2020 112.62 112.70 112.41 112.51 206,159 -0.08(-0.07%)
Sep 14, 2020 112.60 112.66 112.40 112.59 127,005 -0.04(-0.04%)
Sep 11, 2020 112.39 112.63 112.39 112.63 101,500 +0.18(+0.16%)
Sep 10, 2020 112.25 112.45 112.19 112.45 169,673 +0.15(+0.13%)
Sep 09, 2020 112.56 112.56 112.21 112.30 374,748 -0.26(-0.23%)
Sep 08, 2020 112.35 112.66 112.35 112.56 267,737 +0.15(+0.13%)
Sep 04, 2020 112.66 112.71 112.34 112.41 150,700 -0.40(-0.35%)
Sep 03, 2020 112.79 112.89 112.70 112.81 144,450 +0.01(+0.01%)
Sep 02, 2020 112.61 112.84 112.54 112.80 222,732 +0.26(+0.23%)
Sep 01, 2020 112.27 112.64 112.25 112.54 171,919 +0.03(+0.03%)
Aug 31, 2020 112.32 112.57 112.32 112.51 178,913 +0.18(+0.16%)
Aug 28, 2020 112.22 112.39 112.15 112.33 146,300 +0.14(+0.12%)
Aug 27, 2020 112.48 112.52 112.15 112.19 192,621 -0.27(-0.24%)
Aug 26, 2020 112.60 112.61 112.31 112.46 190,447 +0.03(+0.03%)
Aug 25, 2020 112.61 112.63 112.36 112.43 136,335 -0.29(-0.26%)
Aug 24, 2020 112.63 112.90 112.57 112.72 116,046 +0.01(+0.01%)
Aug 21, 2020 112.76 112.80 112.52 112.71 166,300 +0.20(+0.18%)
Aug 20, 2020 112.54 112.56 112.46 112.51 134,966 +0.05(+0.04%)
Aug 19, 2020 112.59 112.68 112.43 112.46 182,051 +0.04(+0.04%)
Aug 18, 2020 112.31 112.58 112.23 112.42 155,167 -0.03(-0.03%)
Aug 17, 2020 112.25 112.49 112.25 112.45 153,864 +0.12(+0.11%)
Aug 14, 2020 112.43 112.47 112.22 112.33 162,400 +0.00(+0.00%)
Aug 13, 2020 112.61 112.61 112.18 112.33 137,811 -0.03(-0.03%)
Aug 12, 2020 112.49 112.74 112.19 112.36 243,434 -0.23(-0.20%)
Aug 11, 2020 112.87 112.93 112.58 112.59 191,304 -0.50(-0.44%)
Aug 10, 2020 113.11 113.14 112.94 113.09 132,400 +0.00(+0.00%)
Aug 07, 2020 113.20 113.20 113.01 113.09 105,300 +0.01(+0.01%)
Aug 06, 2020 113.15 113.17 113.03 113.08 142,201 +0.01(+0.01%)
Aug 05, 2020 113.00 113.22 112.85 113.07 139,744 +0.07(+0.06%)
Aug 04, 2020 113.08 113.11 112.91 113.00 155,853 +0.10(+0.09%)
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.