December 15th, 2015

JPM Ultra-Short Income ETF (NY: JPST )

50.81 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 50.79 50.79 50.79 2,290,309 +0.01(+0.01%)
Dec 30, 2020 50.80 50.80 50.78 50.78 2,290,309 -0.04(-0.08%)
Dec 29, 2020 50.82 50.83 50.81 50.83 2,537,863 +0.01(+0.01%)
Dec 28, 2020 50.82 50.82 50.80 50.82 3,149,023 +0.00(+0.00%)
Dec 24, 2020 50.81 50.82 50.81 50.82 1,625,200 +0.02(+0.03%)
Dec 23, 2020 50.80 50.81 50.80 50.80 2,234,879 -0.01(-0.01%)
Dec 22, 2020 50.81 50.82 50.80 50.81 2,741,678 +0.00(+0.00%)
Dec 21, 2020 50.79 50.81 50.78 50.81 3,229,375 +0.01(+0.02%)
Dec 18, 2020 50.79 50.80 50.78 50.80 2,803,900 +0.01(+0.02%)
Dec 17, 2020 50.79 50.80 50.78 50.79 5,276,949 +0.00(+0.00%)
Dec 16, 2020 50.79 50.80 50.78 50.79 3,943,259 -0.01(-0.02%)
Dec 15, 2020 50.79 50.80 50.79 50.80 1,946,090 +0.00(+0.00%)
Dec 14, 2020 50.80 50.80 50.78 50.80 2,589,980 +0.00(+0.00%)
Dec 11, 2020 50.78 50.80 50.78 50.80 2,021,600 +0.02(+0.04%)
Dec 10, 2020 50.78 50.79 50.76 50.78 3,444,454 +0.00(+0.00%)
Dec 09, 2020 50.79 50.79 50.78 50.78 1,928,424 -0.01(-0.02%)
Dec 08, 2020 50.79 50.80 50.78 50.79 3,071,994 +0.01(+0.02%)
Dec 07, 2020 50.79 50.80 50.78 50.78 2,153,197 -0.01(-0.02%)
Dec 04, 2020 50.78 50.79 50.78 50.79 1,939,100 +0.01(+0.02%)
Dec 03, 2020 50.78 50.79 50.78 50.78 2,660,505 -0.01(-0.02%)
Dec 02, 2020 50.78 50.79 50.77 50.79 2,053,802 +0.03(+0.06%)
Dec 01, 2020 50.78 50.79 50.76 50.76 2,667,046 -0.03(-0.06%)
Nov 30, 2020 50.81 50.82 50.79 50.79 2,776,080 -0.02(-0.04%)
Nov 27, 2020 50.81 50.81 50.80 50.81 1,009,800 +0.01(+0.02%)
Nov 25, 2020 50.81 50.81 50.79 50.80 2,968,200 +0.00(+0.00%)
Nov 24, 2020 50.78 50.81 50.78 50.80 3,738,008 +0.02(+0.04%)
Nov 23, 2020 50.79 50.80 50.78 50.78 2,318,276 +0.00(+0.00%)
Nov 20, 2020 50.78 50.79 50.77 50.78 2,429,400 -0.01(-0.02%)
Nov 19, 2020 50.78 50.79 50.78 50.79 2,690,443 +0.01(+0.02%)
Nov 18, 2020 50.79 50.80 50.78 50.78 2,495,165 -0.01(-0.02%)
Nov 17, 2020 50.79 50.79 50.77 50.79 4,014,875 +0.02(+0.04%)
Nov 16, 2020 50.77 50.78 50.77 50.77 2,171,980 +0.00(+0.00%)
Nov 13, 2020 50.77 50.78 50.77 50.77 2,527,600 +0.01(+0.02%)
Nov 12, 2020 50.77 50.77 50.76 50.76 4,133,372 -0.01(-0.01%)
Nov 11, 2020 50.77 50.77 50.75 50.76 2,155,079 -0.01(-0.01%)
Nov 10, 2020 50.75 50.77 50.75 50.77 2,435,651 +0.03(+0.06%)
Nov 09, 2020 50.76 50.77 50.74 50.74 2,158,559 -0.02(-0.04%)
Nov 06, 2020 50.74 50.76 50.74 50.76 2,090,000 +0.02(+0.04%)
Nov 05, 2020 50.74 50.76 50.74 50.74 2,210,370 -0.01(-0.02%)
Nov 04, 2020 50.75 50.75 50.74 50.75 2,360,956 +0.00(+0.00%)
Nov 03, 2020 50.75 50.75 50.74 50.75 1,819,070 +0.00(+0.00%)
Nov 02, 2020 50.74 50.75 50.74 50.75 2,183,501 -0.03(-0.06%)
Oct 30, 2020 50.79 50.80 50.78 50.78 1,938,500 -0.01(-0.02%)
Oct 29, 2020 50.79 50.80 50.79 50.79 2,487,525 -0.01(-0.02%)
Oct 28, 2020 50.80 50.81 50.79 50.80 2,726,639 -0.01(-0.02%)
Oct 27, 2020 50.81 50.81 50.80 50.81 3,041,087 +0.01(+0.02%)
Oct 26, 2020 50.80 50.81 50.80 50.80 1,954,862 +0.00(+0.00%)
Oct 23, 2020 50.80 50.80 50.79 50.80 1,575,900 +0.01(+0.02%)
Oct 22, 2020 50.80 50.80 50.79 50.79 1,986,317 -0.01(-0.02%)
Oct 21, 2020 50.80 50.80 50.79 50.80 2,127,633 +0.01(+0.02%)
Oct 20, 2020 50.80 50.80 50.78 50.79 2,147,890 +0.01(+0.02%)
Oct 19, 2020 50.79 50.79 50.78 50.78 2,511,111 +0.00(+0.00%)
Oct 16, 2020 50.79 50.80 50.77 50.78 2,396,600 -0.01(-0.01%)
Oct 15, 2020 50.79 50.79 50.78 50.79 1,820,082 -0.00(-0.01%)
Oct 14, 2020 50.78 50.79 50.78 50.79 2,111,177 +0.01(+0.02%)
Oct 13, 2020 50.78 50.79 50.76 50.78 3,127,307 +0.00(+0.00%)
Oct 12, 2020 50.78 50.78 50.77 50.78 1,701,929 +0.00(+0.01%)
Oct 09, 2020 50.77 50.78 50.77 50.78 2,123,100 +0.01(+0.01%)
Oct 08, 2020 50.76 50.78 50.76 50.77 2,655,706 +0.00(+0.00%)
Oct 07, 2020 50.75 50.77 50.75 50.77 2,118,670 +0.01(+0.02%)
Oct 06, 2020 50.76 50.77 50.74 50.76 4,840,862 +0.00(+0.00%)
Oct 05, 2020 50.76 50.76 50.75 50.76 2,429,322 +0.01(+0.02%)
Oct 02, 2020 50.75 50.76 50.74 50.75 2,130,300 +0.00(+0.00%)
Oct 01, 2020 50.76 50.76 50.74 50.75 2,688,273 -0.04(-0.09%)
Sep 30, 2020 50.80 50.80 50.78 50.79 3,102,919 +0.00(+0.01%)
Sep 29, 2020 50.79 50.81 50.78 50.79 2,704,125 +0.02(+0.04%)
Sep 28, 2020 50.78 50.79 50.77 50.77 3,797,627 -0.01(-0.02%)
Sep 25, 2020 50.79 50.79 50.75 50.78 3,122,500 +0.00(+0.00%)
Sep 24, 2020 50.81 50.81 50.78 50.78 2,916,743 -0.03(-0.06%)
Sep 23, 2020 50.83 50.83 50.79 50.81 2,380,293 -0.01(-0.02%)
Sep 22, 2020 50.82 50.83 50.81 50.82 2,608,631 -0.01(-0.02%)
Sep 21, 2020 50.85 50.85 50.83 50.83 1,973,636 -0.01(-0.02%)
Sep 18, 2020 50.86 50.86 50.84 50.84 2,002,000 -0.01(-0.01%)
Sep 17, 2020 50.85 50.85 50.84 50.85 2,068,262 +0.01(+0.01%)
Sep 16, 2020 50.84 50.85 50.83 50.84 2,349,720 +0.00(+0.00%)
Sep 15, 2020 50.84 50.85 50.83 50.84 3,724,219 +0.01(+0.02%)
Sep 14, 2020 50.84 50.85 50.83 50.83 2,650,300 +0.01(+0.01%)
Sep 11, 2020 50.83 50.84 50.81 50.83 2,709,400 +0.01(+0.01%)
Sep 10, 2020 50.83 50.83 50.80 50.82 2,955,304 +0.01(+0.02%)
Sep 09, 2020 50.84 50.84 50.80 50.81 3,755,313 -0.01(-0.02%)
Sep 08, 2020 50.82 50.83 50.80 50.82 4,017,255 -0.01(-0.02%)
Sep 04, 2020 50.84 50.84 50.82 50.83 2,233,100 -0.00(-0.01%)
Sep 03, 2020 50.83 50.85 50.82 50.83 3,301,405 -0.01(-0.01%)
Sep 02, 2020 50.85 50.85 50.83 50.84 2,785,907 +0.01(+0.02%)
Sep 01, 2020 50.83 50.83 50.81 50.83 3,642,820 -0.03(-0.07%)
Aug 31, 2020 50.86 50.87 50.85 50.87 2,228,800 +0.02(+0.03%)
Aug 28, 2020 50.86 50.86 50.84 50.85 2,289,700 +0.01(+0.02%)
Aug 27, 2020 50.83 50.84 50.82 50.84 2,331,043 -0.01(-0.02%)
Aug 26, 2020 50.85 50.85 50.83 50.85 2,413,334 +0.01(+0.02%)
Aug 25, 2020 50.85 50.85 50.83 50.84 3,394,555 -0.01(-0.01%)
Aug 24, 2020 50.85 50.85 50.84 50.85 1,774,330 -0.00(-0.01%)
Aug 21, 2020 50.83 50.85 50.83 50.85 2,184,000 +0.01(+0.02%)
Aug 20, 2020 50.83 50.85 50.82 50.84 2,104,885 +0.01(+0.02%)
Aug 19, 2020 50.84 50.84 50.81 50.83 3,687,414 +0.00(+0.00%)
Aug 18, 2020 50.85 50.85 50.82 50.83 4,387,752 -0.01(-0.02%)
Aug 17, 2020 50.84 50.84 50.81 50.84 2,787,223 +0.01(+0.02%)
Aug 14, 2020 50.83 50.84 50.79 50.83 3,356,100 +0.01(+0.02%)
Aug 13, 2020 50.84 50.84 50.80 50.82 2,400,394 -0.01(-0.02%)
Aug 12, 2020 50.83 50.85 50.82 50.83 3,705,942 +0.00(+0.00%)
Aug 11, 2020 50.83 50.84 50.83 50.83 2,889,014 +0.00(+0.00%)
Aug 10, 2020 50.84 50.84 50.83 50.83 1,898,800 +0.01(+0.02%)
Aug 07, 2020 50.83 50.85 50.82 50.82 3,478,000 -0.03(-0.05%)
Aug 06, 2020 50.85 50.85 50.82 50.85 2,831,054 -0.00(-0.01%)
Aug 05, 2020 50.84 50.85 50.81 50.85 2,476,132 +0.01(+0.03%)
Aug 04, 2020 50.83 50.84 50.82 50.83 2,253,541 +0.01(+0.03%)
Aug 03, 2020 50.82 50.82 50.79 50.82 2,782,707 -0.06(-0.12%)
Jul 31, 2020 50.87 50.88 50.86 50.88 2,566,300 +0.03(+0.06%)
Jul 30, 2020 50.85 50.86 50.83 50.85 2,207,805 +0.02(+0.04%)
Jul 29, 2020 50.84 50.85 50.82 50.83 3,369,757 +0.01(+0.02%)
Jul 28, 2020 50.83 50.83 50.82 50.82 2,544,711 +0.00(+0.00%)
Jul 27, 2020 50.84 50.84 50.82 50.82 2,623,011 -0.01(-0.02%)
Jul 24, 2020 50.81 50.84 50.81 50.83 2,707,700 +0.01(+0.02%)
Jul 23, 2020 50.84 50.84 50.81 50.82 2,290,634 +0.00(+0.00%)
Jul 22, 2020 50.80 50.83 50.79 50.82 2,936,230 +0.04(+0.07%)
Jul 21, 2020 50.79 50.81 50.77 50.78 5,247,490 -0.01(-0.01%)
Jul 20, 2020 50.80 50.80 50.77 50.79 7,821,522 +0.00(+0.00%)
Jul 17, 2020 50.80 50.80 50.76 50.79 3,525,800 +0.01(+0.02%)
Jul 16, 2020 50.78 50.79 50.77 50.78 1,950,291 +0.01(+0.02%)
Jul 15, 2020 50.78 50.78 50.77 50.77 1,785,376 -0.01(-0.01%)
Jul 14, 2020 50.77 50.78 50.75 50.78 2,106,879 +0.03(+0.05%)
Jul 13, 2020 50.74 50.76 50.73 50.75 1,848,436 +0.00(+0.00%)
Jul 10, 2020 50.76 50.77 50.72 50.75 2,117,400 +0.01(+0.01%)
Jul 09, 2020 50.76 50.76 50.73 50.74 1,885,648 -0.01(-0.01%)
Jul 08, 2020 50.74 50.76 50.73 50.75 3,251,376 +0.01(+0.02%)
Jul 07, 2020 50.73 50.74 50.72 50.74 2,260,749 +0.01(+0.02%)
Jul 06, 2020 50.73 50.74 50.70 50.73 3,205,826 +0.01(+0.02%)
Jul 02, 2020 50.70 50.74 50.69 50.72 2,417,800 +0.01(+0.02%)
Jul 01, 2020 50.69 50.72 50.68 50.71 2,496,503 -0.02(-0.04%)
Jun 30, 2020 50.76 50.76 50.70 50.73 3,767,389 -0.01(-0.02%)
Jun 29, 2020 50.76 50.76 50.74 50.74 2,955,460 +0.01(+0.02%)
Jun 26, 2020 50.77 50.77 50.73 50.73 3,660,500 -0.02(-0.04%)
Jun 25, 2020 50.74 50.75 50.70 50.75 3,032,112 +0.01(+0.02%)
Jun 24, 2020 50.76 50.76 50.72 50.74 7,151,349 -0.00(-0.01%)
Jun 23, 2020 50.74 50.75 50.73 50.74 1,973,645 +0.01(+0.03%)
Jun 22, 2020 50.74 50.74 50.72 50.73 2,420,413 +0.00(+0.00%)
Jun 19, 2020 50.73 50.73 50.72 50.73 4,074,000 +0.01(+0.03%)
Jun 18, 2020 50.74 50.74 50.71 50.72 2,370,897 -0.01(-0.01%)
Jun 17, 2020 50.69 50.73 50.68 50.72 3,127,028 +0.03(+0.06%)
Jun 16, 2020 50.66 50.70 50.62 50.69 2,291,848 +0.06(+0.12%)
Jun 15, 2020 50.60 50.63 50.59 50.63 1,747,030 +0.03(+0.06%)
Jun 12, 2020 50.61 50.62 50.58 50.60 2,367,200 -0.01(-0.02%)
Jun 11, 2020 50.70 50.70 50.60 50.61 3,003,801 -0.06(-0.12%)
Jun 10, 2020 50.68 50.68 50.65 50.67 1,981,625 +0.02(+0.04%)
Jun 09, 2020 50.69 50.69 50.65 50.65 6,684,783 +0.00(+0.00%)
Jun 08, 2020 50.61 50.65 50.60 50.65 2,346,729 +0.06(+0.12%)
Jun 05, 2020 50.60 50.62 50.58 50.59 5,063,600 -0.01(-0.02%)
Jun 04, 2020 50.61 50.61 50.59 50.60 2,441,061 +0.00(+0.00%)
Jun 03, 2020 50.59 50.61 50.56 50.60 3,698,578 +0.03(+0.06%)
Jun 02, 2020 50.56 50.58 50.55 50.57 3,705,461 +0.03(+0.05%)
Jun 01, 2020 50.54 50.56 50.52 50.54 4,633,702 -0.05(-0.09%)
May 29, 2020 50.58 50.60 50.54 50.59 3,933,800 +0.05(+0.10%)
May 28, 2020 50.55 50.57 50.53 50.54 3,947,331 +0.01(+0.02%)
May 27, 2020 50.51 50.54 50.50 50.53 4,094,919 +0.03(+0.06%)
May 26, 2020 50.52 50.52 50.47 50.50 1,789,874 +0.01(+0.02%)
May 22, 2020 50.50 50.51 50.48 50.49 1,973,200 +0.00(+0.00%)
May 21, 2020 50.49 50.49 50.47 50.49 2,897,949 +0.03(+0.06%)
May 20, 2020 50.42 50.47 50.41 50.46 3,514,178 +0.05(+0.10%)
May 19, 2020 50.41 50.43 50.40 50.41 2,587,002 +0.02(+0.04%)
May 18, 2020 50.40 50.40 50.37 50.39 2,415,740 +0.02(+0.04%)
May 15, 2020 50.36 50.39 50.35 50.37 2,186,200 +0.01(+0.02%)
May 14, 2020 50.38 50.38 50.34 50.36 1,653,686 +0.01(+0.02%)
May 13, 2020 50.33 50.35 50.32 50.35 2,432,739 +0.03(+0.06%)
May 12, 2020 50.32 50.34 50.30 50.32 3,772,030 +0.00(+0.00%)
May 11, 2020 50.33 50.33 50.30 50.32 2,342,405 +0.00(+0.00%)
May 08, 2020 50.32 50.32 50.31 50.32 1,878,600 +0.02(+0.04%)
May 07, 2020 50.27 50.32 50.27 50.30 1,813,089 +0.02(+0.04%)
May 06, 2020 50.27 50.29 50.26 50.28 3,554,710 +0.02(+0.04%)
May 05, 2020 50.24 50.29 50.24 50.26 1,909,498 +0.02(+0.04%)
May 04, 2020 50.23 50.26 50.23 50.24 1,570,912 -0.02(-0.04%)
May 01, 2020 50.25 50.27 50.22 50.26 2,978,600 -0.04(-0.08%)
Apr 30, 2020 50.24 50.30 50.22 50.30 3,319,323 +0.07(+0.14%)
Apr 29, 2020 50.25 50.27 50.19 50.23 3,102,933 -0.02(-0.04%)
Apr 28, 2020 50.24 50.26 50.22 50.25 2,001,010 +0.03(+0.06%)
Apr 27, 2020 50.23 50.23 50.21 50.22 1,825,568 +0.01(+0.02%)
Apr 24, 2020 50.16 50.22 50.15 50.21 2,750,200 +0.06(+0.12%)
Apr 23, 2020 50.17 50.18 50.14 50.15 2,177,768 -0.03(-0.06%)
Apr 22, 2020 50.17 50.19 50.10 50.18 2,577,036 +0.02(+0.04%)
Apr 21, 2020 50.18 50.19 50.13 50.16 2,873,124 -0.01(-0.02%)
Apr 20, 2020 50.19 50.19 50.07 50.17 3,631,761 +0.02(+0.04%)
Apr 17, 2020 50.14 50.15 50.08 50.15 1,763,600 -0.01(-0.02%)
Apr 16, 2020 50.06 50.18 50.06 50.16 2,594,039 +0.09(+0.18%)
Apr 15, 2020 50.04 50.10 50.02 50.07 2,489,133 +0.05(+0.10%)
Apr 14, 2020 49.98 50.10 49.94 50.02 2,885,398 +0.04(+0.08%)
Apr 13, 2020 50.00 50.00 49.93 49.98 1,502,424 +0.04(+0.08%)
Apr 09, 2020 49.81 49.96 49.81 49.94 3,178,600 +0.08(+0.16%)
Apr 08, 2020 49.76 49.89 49.76 49.86 2,972,993 +0.11(+0.22%)
Apr 07, 2020 49.70 49.78 49.68 49.75 3,255,875 +0.04(+0.08%)
Apr 06, 2020 49.70 49.73 49.61 49.71 3,856,696 +0.03(+0.06%)
Apr 03, 2020 49.58 49.73 49.58 49.68 1,508,900 +0.06(+0.12%)
Apr 02, 2020 49.59 49.73 49.59 49.62 2,184,672 +0.00(+0.00%)
Apr 01, 2020 49.46 49.75 49.46 49.62 1,522,237 -0.05(-0.10%)
Mar 31, 2020 49.65 49.73 49.62 49.67 1,666,978 +0.01(+0.02%)
Mar 30, 2020 49.49 49.73 49.49 49.66 2,769,619 +0.12(+0.24%)
Mar 27, 2020 49.22 49.54 49.22 49.54 2,634,500 +0.36(+0.73%)
Mar 26, 2020 48.99 49.25 48.99 49.18 3,298,764 +0.25(+0.51%)
Mar 25, 2020 49.05 49.10 48.83 48.93 3,351,499 -0.20(-0.41%)
Mar 24, 2020 48.98 49.41 48.93 49.13 4,350,372 +0.06(+0.12%)
Mar 23, 2020 48.60 49.39 48.60 49.07 7,597,932 +0.10(+0.20%)
Mar 20, 2020 48.77 49.18 48.76 48.97 10,017,400 -0.07(-0.14%)
Mar 19, 2020 49.32 49.50 48.72 49.04 9,862,212 -0.32(-0.65%)
Mar 18, 2020 49.64 49.90 49.36 49.36 9,651,883 -0.61(-1.22%)
Mar 17, 2020 49.92 50.13 49.92 49.97 6,107,390 +0.02(+0.04%)
Mar 16, 2020 49.31 50.10 49.31 49.95 7,351,245 -0.21(-0.42%)
Mar 13, 2020 49.96 50.20 49.96 50.16 8,224,400 +0.30(+0.60%)
Mar 12, 2020 50.30 50.39 49.83 49.86 12,006,489 -0.63(-1.25%)
Mar 11, 2020 50.50 50.52 50.45 50.49 5,048,456 -0.05(-0.10%)
Mar 10, 2020 50.52 50.55 50.51 50.54 7,076,380 +0.02(+0.04%)
Mar 09, 2020 50.40 50.56 46.02 50.52 11,912,786 -0.07(-0.14%)
Mar 06, 2020 50.59 50.62 50.58 50.59 3,659,000 +0.00(+0.00%)
Mar 05, 2020 50.58 50.61 50.58 50.59 3,130,142 +0.01(+0.01%)
Mar 04, 2020 50.56 50.59 50.56 50.58 3,283,670 +0.02(+0.05%)
Mar 03, 2020 50.54 50.57 50.53 50.56 6,291,137 +0.02(+0.04%)
Mar 02, 2020 50.52 50.55 50.52 50.54 5,759,745 +0.00(+0.00%)
Feb 28, 2020 50.52 50.54 50.50 50.54 9,566,400 -0.06(-0.12%)
Feb 27, 2020 50.58 50.60 50.56 50.60 6,278,691 +0.01(+0.03%)
Feb 26, 2020 50.58 50.60 50.58 50.58 4,323,831 -0.01(-0.01%)
Feb 25, 2020 50.58 50.59 50.57 50.59 2,510,055 +0.02(+0.04%)
Feb 24, 2020 50.57 50.58 50.56 50.57 2,981,294 +0.01(+0.01%)
Feb 21, 2020 50.56 50.57 50.55 50.56 1,852,200 +0.02(+0.03%)
Feb 20, 2020 50.54 50.56 50.54 50.55 1,668,342 +0.01(+0.02%)
Feb 19, 2020 50.56 50.56 50.54 50.54 2,271,980 +0.00(+0.00%)
Feb 18, 2020 50.54 50.55 50.53 50.54 1,723,736 +0.01(+0.02%)
Feb 14, 2020 50.52 50.53 50.52 50.53 2,641,700 +0.01(+0.02%)
Feb 13, 2020 50.53 50.53 50.52 50.52 1,626,396 -0.01(-0.02%)
Feb 12, 2020 50.53 50.53 50.52 50.53 1,776,502 +0.00(+0.00%)
Feb 11, 2020 50.53 50.53 50.51 50.53 2,005,815 +0.00(+0.00%)
Feb 10, 2020 50.51 50.53 50.51 50.53 1,618,398 +0.02(+0.04%)
Feb 07, 2020 50.51 50.51 50.49 50.51 1,925,500 +0.01(+0.02%)
Feb 06, 2020 50.50 50.50 50.49 50.50 2,176,419 +0.00(+0.00%)
Feb 05, 2020 50.50 50.50 50.49 50.50 2,494,799 +0.01(+0.02%)
Feb 04, 2020 50.51 50.51 50.49 50.49 2,562,721 -0.02(-0.04%)
Feb 03, 2020 50.50 50.51 50.50 50.51 4,034,262 +0.01(+0.02%)
Jan 31, 2020 50.49 50.50 50.48 50.50 6,892,800 -0.06(-0.12%)
Jan 30, 2020 50.56 50.57 50.55 50.56 2,339,788 +0.00(+0.00%)
Jan 29, 2020 50.56 50.56 50.55 50.56 1,680,478 +0.00(+0.00%)
Jan 28, 2020 50.55 50.56 50.54 50.56 1,535,607 +0.02(+0.03%)
Jan 27, 2020 50.54 50.55 50.53 50.54 2,643,839 +0.01(+0.03%)
Jan 24, 2020 50.53 50.53 50.52 50.53 2,274,600 +0.00(+0.00%)
Jan 23, 2020 50.52 50.53 50.52 50.53 1,419,461 +0.01(+0.02%)
Jan 22, 2020 50.51 50.53 50.50 50.52 3,016,658 +0.01(+0.02%)
Jan 21, 2020 50.50 50.51 50.49 50.51 1,806,502 +0.02(+0.04%)
Jan 17, 2020 50.50 50.50 50.48 50.49 1,834,200 +0.00(+0.00%)
Jan 16, 2020 50.49 50.50 50.48 50.49 2,289,395 +0.01(+0.02%)
Jan 15, 2020 50.48 50.49 50.47 50.48 2,185,848 +0.00(+0.00%)
Jan 14, 2020 50.47 50.48 50.47 50.48 1,897,366 +0.02(+0.04%)
Jan 13, 2020 50.48 50.48 50.46 50.46 2,459,070 -0.01(-0.01%)
Jan 10, 2020 50.45 50.47 50.45 50.47 2,164,600 +0.03(+0.05%)
Jan 09, 2020 50.46 50.46 50.44 50.44 2,393,550 -0.01(-0.02%)
Jan 08, 2020 50.46 50.46 50.45 50.45 1,821,330 +0.00(+0.00%)
Jan 07, 2020 50.45 50.46 50.45 50.45 2,017,376 +0.00(+0.00%)
Jan 06, 2020 50.46 50.46 50.44 50.45 2,364,239 +0.01(+0.02%)
Jan 03, 2020 50.44 50.44 50.43 50.44 2,090,100 +0.01(+0.02%)
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.