Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

32.23 -0.18 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.66 29.18 28.61 29.09 5,942,620 +0.41(+1.43%)
Nov 29, 2022 28.92 29.03 28.64 28.68 7,307,960 -0.34(-1.16%)
Nov 28, 2022 29.06 29.19 29.00 29.02 5,475,480 -0.15(-0.50%)
Nov 25, 2022 29.02 29.18 29.02 29.16 1,211,929 +0.07(+0.25%)
Nov 23, 2022 28.96 29.13 28.96 29.09 2,762,177 +0.14(+0.47%)
Nov 22, 2022 28.93 28.97 28.85 28.95 3,218,811 +0.15(+0.51%)
Nov 21, 2022 28.90 28.97 28.81 28.81 3,695,321 -0.04(-0.13%)
Nov 18, 2022 28.99 28.99 28.81 28.84 2,696,495 +0.00(+0.00%)
Nov 17, 2022 28.79 28.91 28.72 28.84 4,265,655 -0.20(-0.69%)
Nov 16, 2022 29.02 29.17 29.02 29.04 4,519,804 -0.05(-0.19%)
Nov 15, 2022 29.00 29.25 28.95 29.10 6,129,897 +0.39(+1.37%)
Nov 14, 2022 29.01 29.15 28.68 28.71 4,856,827 -0.38(-1.32%)
Nov 11, 2022 28.95 29.25 28.86 29.09 4,593,855 +0.16(+0.57%)
Nov 10, 2022 28.14 29.00 28.14 28.92 9,958,332 +1.24(+4.49%)
Nov 09, 2022 27.86 27.93 27.55 27.68 5,765,556 -0.24(-0.85%)
Nov 08, 2022 27.53 27.94 27.50 27.92 4,562,901 +0.42(+1.53%)
Nov 07, 2022 27.45 27.57 27.34 27.50 4,559,410 +0.15(+0.53%)
Nov 04, 2022 27.50 27.63 27.32 27.35 5,753,632 -0.06(-0.23%)
Nov 03, 2022 27.37 27.50 27.32 27.42 6,411,667 -0.14(-0.50%)
Nov 02, 2022 27.67 27.44 27.55 7,649,107 -0.07(-0.26%)
Nov 01, 2022 27.95 28.04 27.62 27.63 6,777,761 -0.08(-0.30%)
Oct 31, 2022 27.96 27.96 27.71 27.71 3,392,843 -0.26(-0.94%)
Oct 28, 2022 27.71 27.97 27.71 27.97 3,313,453 +0.17(+0.62%)
Oct 27, 2022 27.85 27.96 27.69 27.80 4,429,359 +0.00(+0.00%)
Oct 26, 2022 27.66 27.98 27.64 27.80 5,202,721 +0.10(+0.36%)
Oct 25, 2022 27.46 27.70 27.41 27.70 3,721,261 +0.36(+1.33%)
Oct 24, 2022 27.26 27.45 27.24 27.34 3,464,945 +0.08(+0.30%)
Oct 21, 2022 27.15 27.32 27.06 27.26 4,944,407 -0.11(-0.40%)
Oct 20, 2022 27.68 27.72 27.26 27.36 3,960,821 -0.38(-1.37%)
Oct 19, 2022 27.81 27.86 27.57 27.75 4,549,192 -0.18(-0.65%)
Oct 18, 2022 27.99 28.10 27.86 27.93 4,044,389 +0.05(+0.20%)
Oct 17, 2022 27.96 28.12 27.84 27.87 3,201,318 +0.08(+0.29%)
Oct 14, 2022 28.07 28.09 27.73 27.79 5,473,349 -0.09(-0.33%)
Oct 13, 2022 27.45 27.96 27.40 27.88 6,117,799 -0.04(-0.13%)
Oct 12, 2022 27.95 28.05 27.85 27.92 4,146,948 -0.22(-0.77%)
Oct 11, 2022 28.15 28.25 28.02 28.14 3,607,916 -0.10(-0.35%)
Oct 10, 2022 28.56 28.56 28.14 28.24 3,589,907 -0.20(-0.70%)
Oct 07, 2022 28.60 28.62 28.42 28.44 3,372,356 -0.26(-0.92%)
Oct 06, 2022 28.92 29.00 28.69 28.70 3,120,087 -0.19(-0.66%)
Oct 05, 2022 29.10 29.11 28.89 28.89 3,278,674 -0.34(-1.15%)
Oct 04, 2022 29.09 29.32 29.07 29.23 4,184,105 +0.26(+0.91%)
Oct 03, 2022 28.85 29.06 28.77 28.96 3,927,540 +0.35(+1.24%)
Sep 30, 2022 28.59 28.73 28.45 28.61 6,260,628 -0.03(-0.09%)
Sep 29, 2022 28.69 28.74 28.33 28.64 5,416,723 -0.22(-0.75%)
Sep 28, 2022 28.53 28.88 28.49 28.85 5,674,547 +0.39(+1.36%)
Sep 27, 2022 28.45 28.55 28.33 28.46 6,613,539 +0.10(+0.35%)
Sep 26, 2022 28.46 28.65 28.30 28.37 3,951,983 -0.21(-0.73%)
Sep 23, 2022 28.78 28.84 28.46 28.57 5,609,919 -0.37(-1.28%)
Sep 22, 2022 29.14 29.22 28.93 28.94 4,594,987 -0.35(-1.20%)
Sep 21, 2022 29.38 29.52 29.28 29.30 4,173,694 +0.06(+0.22%)
Sep 20, 2022 29.40 29.42 29.22 29.23 3,634,118 -0.30(-1.01%)
Sep 19, 2022 29.32 29.62 29.31 29.53 3,585,000 +0.03(+0.09%)
Sep 16, 2022 29.42 29.61 29.33 29.50 4,098,908 -0.11(-0.37%)
Sep 15, 2022 29.76 29.90 29.61 29.61 5,717,403 -0.21(-0.70%)
Sep 14, 2022 29.73 29.95 29.68 29.82 3,377,286 +0.09(+0.30%)
Sep 13, 2022 29.79 29.91 29.73 29.73 3,651,085 -0.43(-1.44%)
Sep 12, 2022 30.03 30.24 30.03 30.16 2,825,727 +0.23(+0.75%)
Sep 09, 2022 29.77 30.04 29.69 29.94 3,963,941 +0.28(+0.94%)
Sep 08, 2022 29.65 29.89 29.61 29.66 3,583,538 -0.14(-0.45%)
Sep 07, 2022 29.48 29.80 29.48 29.79 4,257,703 +0.30(+1.01%)
Sep 06, 2022 29.77 29.78 29.46 29.49 3,632,011 -0.30(-1.00%)
Sep 02, 2022 29.79 29.93 29.65 29.79 3,125,706 +0.13(+0.43%)
Sep 01, 2022 29.76 29.79 29.47 29.67 5,669,900 -0.27(-0.90%)
Aug 31, 2022 30.13 30.21 29.80 29.94 3,990,160 -0.11(-0.36%)
Aug 30, 2022 30.24 30.31 30.00 30.04 4,433,885 -0.14(-0.48%)
Aug 29, 2022 30.12 30.32 30.07 30.19 3,499,437 -0.09(-0.30%)
Aug 26, 2022 30.60 30.72 30.28 30.28 3,548,026 -0.32(-1.06%)
Aug 25, 2022 30.38 30.69 30.28 30.60 4,228,601 +0.38(+1.25%)
Aug 24, 2022 30.12 30.47 30.03 30.22 5,431,186 +0.10(+0.33%)
Aug 23, 2022 30.55 30.70 29.78 30.13 9,046,321 -0.46(-1.50%)
Aug 22, 2022 30.76 30.78 30.49 30.58 6,202,203 -0.35(-1.13%)
Aug 19, 2022 31.06 31.06 30.87 30.93 3,200,786 -0.31(-0.98%)
Aug 18, 2022 31.12 31.25 31.07 31.24 4,052,929 +0.10(+0.32%)
Aug 17, 2022 31.47 31.48 31.10 31.14 6,378,635 -0.49(-1.54%)
Aug 16, 2022 31.64 31.65 31.49 31.63 4,654,258 -0.05(-0.17%)
Aug 15, 2022 31.51 31.71 31.51 31.68 2,959,601 +0.09(+0.28%)
Aug 12, 2022 31.49 31.61 31.38 31.59 3,859,248 +0.14(+0.46%)
Aug 11, 2022 31.62 31.64 31.38 31.45 6,045,254 -0.06(-0.20%)
Aug 10, 2022 31.44 31.57 31.41 31.51 3,950,654 +0.31(+0.98%)
Aug 09, 2022 31.48 31.51 31.09 31.20 4,463,798 -0.33(-1.05%)
Aug 08, 2022 31.56 31.64 31.43 31.54 3,522,551 +0.08(+0.26%)
Aug 05, 2022 31.63 31.65 31.38 31.46 3,541,340 -0.33(-1.05%)
Aug 04, 2022 31.78 31.83 31.62 31.79 3,998,839 +0.00(+0.00%)
Aug 03, 2022 31.53 31.79 31.51 31.79 4,462,186 +0.30(+0.94%)
Aug 02, 2022 31.12 31.59 31.04 31.49 6,066,022 +0.25(+0.81%)
Aug 01, 2022 31.13 31.26 31.02 31.24 3,774,021 +0.12(+0.39%)
Jul 29, 2022 30.78 31.13 30.75 31.12 4,850,145 +0.38(+1.22%)
Jul 28, 2022 30.58 30.74 30.47 30.74 3,061,268 +0.17(+0.56%)
Jul 27, 2022 30.39 30.57 30.30 30.57 3,284,978 +0.24(+0.80%)
Jul 26, 2022 30.31 30.40 30.29 30.33 2,558,989 -0.05(-0.18%)
Jul 25, 2022 30.33 30.40 30.28 30.39 2,274,690 +0.00(+0.00%)
Jul 22, 2022 30.29 30.46 30.27 30.39 2,899,024 +0.17(+0.56%)
Jul 21, 2022 30.04 30.24 30.04 30.22 2,249,631 +0.11(+0.36%)
Jul 20, 2022 30.00 30.15 29.96 30.11 4,076,827 +0.16(+0.54%)
Jul 19, 2022 29.80 30.00 29.80 29.95 2,407,493 +0.20(+0.66%)
Jul 18, 2022 29.90 29.94 29.72 29.75 2,288,345 -0.05(-0.18%)
Jul 15, 2022 29.63 29.85 29.63 29.80 3,779,582 +0.25(+0.85%)
Jul 14, 2022 29.48 29.60 29.37 29.55 3,169,728 -0.14(-0.48%)
Jul 13, 2022 29.37 29.71 29.37 29.70 2,594,414 +0.03(+0.09%)
Jul 12, 2022 29.73 29.89 29.66 29.67 2,994,417 -0.04(-0.12%)
Jul 11, 2022 29.72 29.79 29.66 29.71 2,047,763 -0.10(-0.33%)
Jul 08, 2022 29.68 29.80 29.59 29.80 3,665,007 +0.11(+0.36%)
Jul 07, 2022 29.37 29.72 29.37 29.70 2,970,373 +0.40(+1.37%)
Jul 06, 2022 29.58 29.63 29.29 29.29 4,127,406 -0.18(-0.61%)
Jul 05, 2022 29.52 29.54 29.29 29.47 3,075,435 -0.08(-0.27%)
Jul 01, 2022 29.25 29.58 29.25 29.55 3,045,843 +0.24(+0.83%)
Jun 30, 2022 29.24 29.40 29.16 29.31 3,275,963 -0.03(-0.09%)
Jun 29, 2022 29.32 29.35 29.20 29.34 2,467,058 +0.07(+0.24%)
Jun 28, 2022 29.43 29.53 29.27 29.27 3,036,070 -0.14(-0.48%)
Jun 27, 2022 29.47 29.51 29.32 29.41 3,491,676 +0.00(+0.00%)
Jun 24, 2022 29.15 29.41 29.15 29.41 2,564,114 +0.31(+1.07%)
Jun 23, 2022 28.97 29.18 28.96 29.10 3,197,068 +0.13(+0.46%)
Jun 22, 2022 28.80 29.03 28.80 28.96 2,953,826 +0.06(+0.22%)
Jun 21, 2022 28.72 28.97 28.69 28.90 4,163,341 +0.33(+1.15%)
Jun 17, 2022 28.61 28.77 28.53 28.57 3,636,026 +0.03(+0.09%)
Jun 16, 2022 28.69 28.88 28.49 28.54 7,707,486 -0.71(-2.44%)
Jun 15, 2022 28.74 29.34 28.72 29.26 7,774,340 +0.63(+2.21%)
Jun 14, 2022 28.81 28.95 28.45 28.62 6,565,478 -0.09(-0.31%)
Jun 13, 2022 29.28 29.28 28.68 28.71 7,237,920 -0.97(-3.27%)
Jun 10, 2022 30.07 30.07 29.61 29.68 6,989,667 -0.54(-1.80%)
Jun 09, 2022 30.57 30.67 30.23 30.23 4,833,366 -0.43(-1.40%)
Jun 08, 2022 30.77 30.87 30.66 30.66 3,508,336 -0.22(-0.72%)
Jun 07, 2022 30.65 30.90 30.60 30.88 4,061,290 +0.18(+0.58%)
Jun 06, 2022 30.93 30.93 30.63 30.70 3,289,175 -0.07(-0.23%)
Jun 03, 2022 30.66 30.77 30.58 30.77 3,248,470 -0.11(-0.35%)
Jun 02, 2022 30.69 30.88 30.60 30.88 3,617,316 +0.15(+0.49%)
Jun 01, 2022 30.97 31.01 30.64 30.73 4,128,136 -0.12(-0.39%)
May 31, 2022 30.96 30.96 30.52 30.85 4,857,263 -0.20(-0.63%)
May 27, 2022 30.53 31.08 30.52 31.04 6,534,019 +0.64(+2.10%)
May 26, 2022 30.07 30.46 30.05 30.40 5,762,185 +0.36(+1.18%)
May 25, 2022 29.55 30.06 29.51 30.05 4,545,701 +0.49(+1.65%)
May 24, 2022 29.28 29.56 29.20 29.56 3,177,263 +0.16(+0.54%)
May 23, 2022 29.30 29.44 29.25 29.40 3,125,175 +0.14(+0.49%)
May 20, 2022 29.59 29.59 29.13 29.26 3,867,088 -0.12(-0.42%)
May 19, 2022 29.15 29.46 29.15 29.38 4,204,257 +0.12(+0.39%)
May 18, 2022 29.44 29.51 29.25 29.27 4,081,579 -0.36(-1.20%)
May 17, 2022 29.65 29.73 29.53 29.62 6,425,570 +0.05(+0.18%)
May 16, 2022 29.37 29.63 29.29 29.57 3,793,165 +0.16(+0.54%)
May 13, 2022 29.20 29.45 29.20 29.41 5,070,865 +0.28(+0.94%)
May 12, 2022 29.04 29.25 28.96 29.13 5,491,493 +0.03(+0.09%)
May 11, 2022 29.06 29.40 29.03 29.11 4,594,739 -0.09(-0.30%)
May 10, 2022 29.26 29.36 29.03 29.20 7,324,156 +0.19(+0.64%)
May 09, 2022 29.20 29.35 28.96 29.01 5,349,198 -0.41(-1.39%)
May 06, 2022 29.66 29.66 29.38 29.42 4,416,321 -0.32(-1.07%)
May 05, 2022 30.10 30.13 29.64 29.74 5,493,489 -0.59(-1.93%)
May 04, 2022 29.65 30.32 29.59 30.32 6,190,495 +0.66(+2.21%)
May 03, 2022 29.59 29.83 29.57 29.67 5,706,714 +0.10(+0.33%)
May 02, 2022 30.02 30.02 29.44 29.57 7,243,128 -0.46(-1.53%)
Apr 29, 2022 30.16 30.20 29.96 30.03 5,770,033 -0.25(-0.82%)
Apr 28, 2022 30.01 30.39 29.79 30.28 6,110,462 +0.32(+1.06%)
Apr 27, 2022 30.20 30.31 29.89 29.96 5,173,069 -0.20(-0.67%)
Apr 26, 2022 30.41 30.46 30.16 30.16 4,042,460 -0.27(-0.90%)
Apr 25, 2022 30.37 30.51 30.25 30.43 4,901,350 +0.07(+0.23%)
Apr 22, 2022 30.47 30.57 30.29 30.36 4,625,097 -0.20(-0.67%)
Apr 21, 2022 30.98 31.05 30.56 30.57 5,956,054 -0.39(-1.26%)
Apr 20, 2022 30.81 30.97 30.81 30.96 4,112,903 +0.20(+0.66%)
Apr 19, 2022 30.69 30.82 30.63 30.75 4,971,502 +0.00(+0.00%)
Apr 18, 2022 30.95 30.96 30.75 30.75 3,729,397 -0.14(-0.46%)
Apr 14, 2022 30.98 31.04 30.85 30.89 4,015,099 -0.14(-0.46%)
Apr 13, 2022 30.93 31.10 30.93 31.04 3,435,875 +0.09(+0.29%)
Apr 12, 2022 31.13 31.23 30.89 30.95 4,431,562 -0.04(-0.14%)
Apr 11, 2022 31.17 31.22 30.98 30.99 3,832,370 -0.32(-1.02%)
Apr 08, 2022 31.43 31.64 31.31 31.31 3,869,841 -0.21(-0.67%)
Apr 07, 2022 31.36 31.63 31.29 31.52 7,331,160 +0.13(+0.42%)
Apr 06, 2022 31.37 31.50 31.25 31.39 5,643,519 -0.17(-0.53%)
Apr 05, 2022 31.95 32.04 31.55 31.56 4,628,041 -0.51(-1.60%)
Apr 04, 2022 32.00 32.07 31.92 32.07 3,577,098 +0.05(+0.17%)
Apr 01, 2022 32.03 32.08 31.88 32.02 4,586,984 -0.07(-0.23%)
Mar 31, 2022 32.10 32.17 32.05 32.09 4,676,084 +0.07(+0.22%)
Mar 30, 2022 31.92 32.07 31.86 32.02 2,997,908 +0.04(+0.14%)
Mar 29, 2022 31.75 31.98 31.73 31.98 4,401,174 +0.33(+1.06%)
Mar 28, 2022 31.39 31.65 31.35 31.64 5,151,984 +0.26(+0.81%)
Mar 25, 2022 31.55 31.58 31.37 31.39 4,717,577 -0.21(-0.67%)
Mar 24, 2022 31.50 31.64 31.43 31.60 3,268,382 +0.10(+0.31%)
Mar 23, 2022 31.53 31.60 31.45 31.50 3,053,593 -0.05(-0.17%)
Mar 22, 2022 31.51 31.67 31.42 31.55 4,586,241 -0.07(-0.22%)
Mar 21, 2022 31.80 31.86 31.55 31.62 5,056,617 -0.25(-0.77%)
Mar 18, 2022 31.62 31.88 31.62 31.87 5,934,152 +0.19(+0.61%)
Mar 17, 2022 31.42 31.70 31.42 31.68 4,833,435 +0.22(+0.70%)
Mar 16, 2022 31.17 31.46 31.03 31.46 7,569,888 +0.43(+1.39%)
Mar 15, 2022 30.80 31.06 30.78 31.03 4,843,860 +0.31(+1.00%)
Mar 14, 2022 31.06 31.10 30.67 30.72 8,165,734 -0.45(-1.44%)
Mar 11, 2022 31.41 31.47 31.17 31.17 4,812,666 -0.19(-0.59%)
Mar 10, 2022 31.32 31.37 31.23 31.35 4,183,619 -0.15(-0.48%)
Mar 09, 2022 31.34 31.52 31.24 31.50 5,090,060 +0.34(+1.10%)
Mar 08, 2022 31.19 31.42 31.10 31.16 6,248,606 -0.11(-0.37%)
Mar 07, 2022 31.50 31.58 31.25 31.27 5,133,151 -0.31(-0.98%)
Mar 04, 2022 31.79 31.81 31.58 31.58 4,597,544 -0.27(-0.86%)
Mar 03, 2022 31.99 32.04 31.81 31.85 3,688,246 -0.04(-0.11%)
Mar 02, 2022 31.74 31.93 31.74 31.89 3,687,333 +0.13(+0.42%)
Mar 01, 2022 32.03 32.13 31.72 31.76 5,566,549 -0.21(-0.66%)
Feb 28, 2022 31.68 32.01 31.67 31.97 5,448,449 +0.11(+0.36%)
Feb 25, 2022 31.55 31.92 31.55 31.85 5,783,484 +0.37(+1.17%)
Feb 24, 2022 30.95 31.52 30.91 31.48 9,519,738 +0.18(+0.56%)
Feb 23, 2022 31.51 31.56 31.29 31.31 4,875,190 -0.17(-0.53%)
Feb 22, 2022 31.59 31.63 31.35 31.48 6,596,098 -0.17(-0.53%)
Feb 18, 2022 31.64 0 +0.07(+0.22%)
Feb 17, 2022 31.69 31.87 31.55 31.57 6,762,059 -0.19(-0.61%)
Feb 16, 2022 31.57 31.83 31.44 31.76 7,823,093 +0.23(+0.72%)
Feb 15, 2022 31.38 31.59 31.34 31.54 6,533,322 +0.22(+0.70%)
Feb 14, 2022 31.51 31.55 31.21 31.32 7,371,982 -0.22(-0.70%)
Feb 11, 2022 31.91 32.00 31.48 31.54 9,023,172 -0.32(-1.02%)
Feb 10, 2022 32.03 32.19 31.83 31.86 11,710,793 -0.44(-1.36%)
Feb 09, 2022 32.30 32.37 32.24 32.30 8,376,886 +0.17(+0.52%)
Feb 08, 2022 32.13 32.29 32.09 32.13 10,429,146 -0.11(-0.33%)
Feb 07, 2022 32.29 32.45 32.24 32.24 6,300,954 -0.04(-0.14%)
Feb 04, 2022 32.45 32.46 32.26 32.28 9,985,648 -0.26(-0.81%)
Feb 03, 2022 32.64 32.55 9,516,166 -0.24(-0.72%)
Feb 02, 2022 33.05 33.09 32.77 32.78 9,904,641 -0.20(-0.61%)
Feb 01, 2022 33.05 33.11 32.84 32.99 5,981,981 +0.02(+0.06%)
Jan 31, 2022 32.43 32.97 32.97 6,436,256 +0.53(+1.62%)
Jan 28, 2022 32.27 32.50 32.08 32.44 13,397,712 +0.11(+0.33%)
Jan 27, 2022 32.81 33.01 32.33 32.34 13,812,307 -0.40(-1.23%)
Jan 26, 2022 33.15 33.21 32.72 32.74 11,861,050 -0.28(-0.85%)
Jan 25, 2022 33.12 33.16 32.94 33.02 8,322,174 -0.27(-0.82%)
Jan 24, 2022 33.12 33.30 32.85 33.29 10,828,616 -0.04(-0.11%)
Jan 21, 2022 33.39 33.46 33.27 33.33 5,222,838 -0.09(-0.26%)
Jan 20, 2022 33.62 33.75 33.40 33.41 5,745,932 -0.12(-0.37%)
Jan 19, 2022 33.61 33.68 33.52 33.54 5,651,091 -0.02(-0.05%)
Jan 18, 2022 33.68 33.70 33.51 33.55 7,065,658 -0.26(-0.78%)
Jan 14, 2022 33.82 0 -0.20(-0.59%)
Jan 13, 2022 34.06 34.12 34.00 34.02 5,259,372 -0.03(-0.08%)
Jan 12, 2022 34.05 34.06 33.95 34.04 3,532,114 +0.06(+0.18%)
Jan 11, 2022 33.80 34.00 33.73 33.98 5,512,459 +0.18(+0.52%)
Jan 10, 2022 33.75 33.82 33.64 33.81 7,970,549 -0.02(-0.05%)
Jan 07, 2022 33.93 33.96 33.73 33.82 10,592,219 -0.14(-0.41%)
Jan 06, 2022 33.78 34.01 33.62 33.96 11,522,366 +0.18(+0.54%)
Jan 05, 2022 34.11 34.23 33.75 33.78 10,640,222 -0.32(-0.92%)
Jan 04, 2022 34.27 34.30 34.07 34.10 8,211,296 -0.18(-0.51%)
Jan 03, 2022 34.50 34.50 34.27 34.27 6,663,860 -0.25(-0.74%)
Dec 31, 2021 34.43 34.52 34.41 34.52 4,360,183 +0.09(+0.25%)
Dec 30, 2021 34.31 34.46 34.29 34.44 3,753,380 +0.14(+0.41%)
Dec 29, 2021 34.17 34.31 34.17 34.30 4,121,761 +0.08(+0.25%)
Dec 28, 2021 34.16 34.24 34.16 34.21 3,715,485 +0.01(+0.02%)
Dec 27, 2021 34.17 34.23 34.16 34.21 5,225,855 +0.06(+0.17%)
Dec 23, 2021 34.20 34.24 34.13 34.15 4,228,795 -0.03(-0.08%)
Dec 22, 2021 34.00 34.20 33.96 34.17 3,624,277 +0.18(+0.52%)
Dec 21, 2021 33.80 34.02 33.80 34.00 5,261,817 +0.26(+0.78%)
Dec 20, 2021 33.81 33.89 33.74 33.74 5,544,200 -0.19(-0.57%)
Dec 17, 2021 33.96 34.04 33.89 33.93 5,064,707 -0.08(-0.23%)
Dec 16, 2021 33.92 34.02 33.83 34.01 8,796,867 +0.22(+0.64%)
Dec 15, 2021 33.57 33.83 33.56 33.79 8,038,185 +0.18(+0.55%)
Dec 14, 2021 33.67 33.76 33.58 33.61 6,408,526 -0.18(-0.54%)
Dec 13, 2021 33.77 33.81 33.72 33.79 4,571,271 +0.03(+0.08%)
Dec 10, 2021 33.83 33.88 33.72 33.77 4,657,881 +0.03(+0.10%)
Dec 09, 2021 33.84 33.88 33.71 33.73 5,692,971 -0.17(-0.51%)
Dec 08, 2021 33.86 33.91 33.74 33.91 6,541,267 +0.04(+0.12%)
Dec 07, 2021 33.68 33.96 33.68 33.87 6,018,867 +0.25(+0.74%)
Dec 06, 2021 33.43 33.68 33.43 33.62 3,759,596 +0.20(+0.60%)
Dec 03, 2021 33.61 33.67 33.37 33.42 5,200,083 -0.19(-0.57%)
Dec 02, 2021 33.48 33.64 33.41 33.61 3,474,974 +0.17(+0.50%)
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.