BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF) Exchange: PINK

Data as of July 1, 2022

$126.55 ($0.00) 0.00%

BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc).
Daily Information Data
Date July 1, 2022
Open $126.55
Previous Close $126.55
High $126.55
Low $126.55
Adjusted Open $126.55
Previous Adjusted Close $126.55
Adjusted High $126.55
Adjusted Low $126.55
Historical Stock Data for BlackRock iShares USD Treasury Bond 3-7yr UCITS ETF USD (Acc) (ISZXF)
Date Open High Low Close Adj.Close Volume
2022-06-17 $126.55 $126.55 $126.55 $126.55 $126.55 92
2022-06-16 $125.89 $126.55 $125.89 $126.55 $126.55 863
2022-06-15 $125.44 $125.44 $125.44 $125.44 $125.44 0
2022-06-14 $125.82 $126.14 $125.44 $125.44 $125.44 4,167
2022-06-13 $128.87 $128.87 $128.87 $128.87 $128.87 430
2022-06-10 $128.87 $128.87 $128.87 $128.87 $128.87 33
2022-06-09 $128.87 $128.87 $128.87 $128.87 $128.87 0
2022-06-08 $128.87 $128.87 $128.87 $128.87 $128.87 80
2022-06-07 $128.87 $128.87 $128.87 $128.87 $128.87 2,235
2022-06-06 $130.33 $130.33 $130.33 $130.33 $130.33 0
2022-06-03 $130.33 $130.33 $130.33 $130.33 $130.33 0
2022-06-02 $130.33 $130.33 $130.33 $130.33 $130.33 0
2022-06-01 $130.33 $130.33 $130.33 $130.33 $130.33 0
2022-05-31 $130.33 $130.33 $130.33 $130.33 $130.33 0
2022-05-27 $130.33 $130.33 $130.33 $130.33 $130.33 7,035
2022-05-26 $130.10 $130.10 $130.10 $130.10 $130.10 2,727
2022-05-25 $129.55 $129.55 $129.55 $129.55 $129.55 0
2022-05-24 $129.55 $129.55 $129.55 $129.55 $129.55 0
2022-05-23 $129.55 $129.55 $129.55 $129.55 $129.55 0
2022-05-20 $129.89 $129.89 $129.55 $129.55 $129.55 1,730
2022-05-19 $129.00 $129.00 $129.00 $129.00 $129.00 0
2022-05-18 $129.00 $129.00 $129.00 $129.00 $129.00 575
2022-05-17 $129.00 $129.00 $129.00 $129.00 $129.00 0
2022-05-16 $129.00 $129.00 $129.00 $129.00 $129.00 0
2022-05-13 $129.58 $129.58 $129.00 $129.00 $129.00 859
2022-05-12 $129.40 $129.40 $129.40 $129.40 $129.40 73
2022-05-11 $129.40 $129.40 $129.40 $129.40 $129.40 0
2022-05-10 $129.40 $129.40 $129.40 $129.40 $129.40 1,650
2022-05-09 $128.74 $128.74 $128.74 $128.74 $128.74 0
2022-05-06 $128.74 $128.74 $128.74 $128.74 $128.74 0
2022-05-05 $128.74 $128.74 $128.74 $128.74 $128.74 0
2022-05-04 $128.74 $128.74 $128.74 $128.74 $128.74 55
2022-05-03 $128.74 $128.74 $128.74 $128.74 $128.74 661
2022-05-02 $124.44 $128.25 $124.44 $128.25 $128.25 457
2022-04-29 $129.43 $129.43 $129.43 $129.43 $129.43 0
2022-04-28 $129.43 $129.43 $129.43 $129.43 $129.43 277
2022-04-27 $129.76 $129.76 $129.76 $129.76 $129.76 1,557
2022-04-26 $127.50 $127.50 $127.50 $127.50 $127.50 62
2022-04-25 $127.50 $127.50 $127.50 $127.50 $127.50 62
2022-04-22 $127.50 $127.50 $127.50 $127.50 $127.50 490
2022-04-21 $128.99 $128.99 $128.99 $128.99 $128.99 116,500
2022-04-20 $128.99 $128.99 $128.99 $128.99 $128.99 119,988
2022-04-19 $128.99 $128.99 $128.99 $128.99 $128.99 732
2022-04-18 $129.70 $129.70 $129.70 $129.70 $129.70 345
2022-04-14 $130.78 $130.78 $130.78 $130.78 $130.78 0
2022-04-13 $130.78 $130.78 $130.78 $130.78 $130.78 423
2022-04-12 $130.32 $130.32 $130.32 $130.32 $130.32 369
2022-04-11 $130.09 $130.09 $130.09 $130.09 $130.09 91
2022-04-08 $130.09 $130.09 $130.09 $130.09 $130.09 0
2022-04-07 $129.98 $130.09 $129.97 $130.09 $130.09 11,670
2022-04-06 $130.75 $130.75 $130.75 $130.75 $130.75 19,775
2022-04-05 $131.66 $131.66 $131.66 $131.66 $131.66 0
2022-04-04 $131.66 $131.66 $131.66 $131.66 $131.66 0
2022-04-01 $131.66 $131.66 $131.66 $131.66 $131.66 0
2022-03-31 $131.66 $131.66 $131.66 $131.66 $131.66 211
2022-03-30 $131.00 $131.00 $131.00 $131.00 $131.00 135
2022-03-29 $130.88 $130.88 $130.88 $130.88 $130.88 118
2022-03-28 $130.88 $130.88 $130.88 $130.88 $130.88 1,622
2022-03-25 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-24 $136.69 $136.69 $136.69 $136.69 $136.69 32
2022-03-23 $136.69 $136.69 $136.69 $136.69 $136.69 256
2022-03-22 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-21 $136.69 $136.69 $136.69 $136.69 $136.69 490
2022-03-18 $136.69 $136.69 $136.69 $136.69 $136.69 147
2022-03-17 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-16 $136.69 $136.69 $136.69 $136.69 $136.69 147
2022-03-15 $136.69 $136.69 $136.69 $136.69 $136.69 330
2022-03-14 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-11 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-10 $136.69 $136.69 $136.69 $136.69 $136.69 32
2022-03-09 $136.69 $136.69 $136.69 $136.69 $136.69 235
2022-03-08 $136.69 $136.69 $136.69 $136.69 $136.69 1,000
2022-03-07 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-04 $136.69 $136.69 $136.69 $136.69 $136.69 0
2022-03-03 $136.69 $136.69 $136.69 $136.69 $136.69 65
2022-03-02 $136.69 $136.69 $136.69 $136.69 $136.69 91
2022-03-01 $136.62 $136.69 $136.62 $136.69 $136.69 1,096
2022-02-28 $135.00 $135.00 $135.00 $135.00 $135.00 165
2022-02-25 $134.94 $134.96 $134.94 $134.96 $134.96 1,515
2022-02-24 $135.16 $135.16 $135.16 $135.16 $135.16 0
2022-02-23 $135.16 $135.16 $135.16 $135.16 $135.16 61,836
2022-02-22 $134.82 $134.82 $134.82 $134.82 $134.82 835
2022-02-18 $134.82 $134.82 $134.82 $134.82 $134.82 0
2022-02-17 $134.82 $134.82 $134.82 $134.82 $134.82 835
2022-02-16 $135.05 $135.05 $135.05 $135.05 $135.05 0
2022-02-15 $135.05 $135.05 $135.05 $135.05 $135.05 0
2022-02-14 $135.05 $135.05 $135.05 $135.05 $135.05 0
2022-02-11 $135.05 $135.05 $135.05 $135.05 $135.05 0
2022-02-10 $135.05 $135.05 $135.05 $135.05 $135.05 0
2022-02-09 $135.05 $135.05 $135.05 $135.05 $135.05 768
2022-02-08 $135.23 $135.23 $135.23 $135.23 $135.23 1,155
2022-02-07 $135.60 $135.60 $135.60 $135.60 $135.60 280
2022-02-04 $136.34 $136.34 $136.34 $136.34 $136.34 93
2022-02-03 $136.39 $136.39 $136.34 $136.34 $136.34 1,089
2022-02-02 $136.58 $136.58 $136.58 $136.58 $136.58 257
2022-02-01 $136.27 $136.27 $136.00 $136.00 $136.00 755
2022-01-31 $136.50 $136.55 $136.00 $136.55 $136.55 4,829
2022-01-28 $136.95 $136.95 $136.95 $136.95 $136.95 0
2022-01-27 $136.95 $136.95 $136.95 $136.95 $136.95 0
2022-01-26 $136.61 $136.95 $136.61 $136.95 $136.95 720
2022-01-25 $136.80 $136.80 $136.80 $136.80 $136.80 0
2022-01-24 $136.92 $136.92 $136.80 $136.80 $136.80 559
2022-01-21 $136.76 $136.76 $136.76 $136.76 $136.76 622
2022-01-20 $136.55 $136.55 $136.55 $136.55 $136.55 21
2022-01-19 $137.20 $137.20 $137.20 $137.20 $137.20 61
2022-01-18 $137.20 $137.20 $137.20 $137.20 $137.20 61
2022-01-14 $137.45 $137.45 $136.25 $137.20 $137.20 21,902
2022-01-13 $136.96 $137.20 $136.96 $137.20 $137.20 2,511
2022-01-12 $136.50 $136.50 $136.50 $136.50 $136.50 0
2022-01-11 $136.50 $136.50 $136.50 $136.50 $136.50 0
2022-01-10 $136.96 $136.96 $136.50 $136.50 $136.50 2,840
2022-01-07 $137.28 $137.28 $137.28 $137.28 $137.28 49
2022-01-06 $137.28 $137.28 $137.28 $137.28 $137.28 511
2022-01-05 $137.93 $137.93 $137.93 $137.93 $137.93 510
2022-01-04 $137.60 $137.97 $137.60 $137.97 $137.97 862
2022-01-03 $138.15 $138.15 $138.15 $138.15 $138.15 0
2021-12-31 $138.15 $138.15 $138.15 $138.15 $138.15 0
2021-12-30 $138.15 $138.15 $138.15 $138.15 $138.15 0
2021-12-29 $138.15 $138.15 $138.15 $138.15 $138.15 20
2021-12-28 $138.15 $138.15 $138.15 $138.15 $138.15 0
2021-12-27 $138.15 $138.15 $138.15 $138.15 $138.15 3,928
2021-12-23 $138.15 $138.15 $138.15 $138.15 $138.15 2,018
2021-12-22 $138.61 $138.61 $138.61 $138.61 $138.61 15
2021-12-21 $138.61 $138.61 $138.61 $138.61 $138.61 2,180
2021-12-20 $138.69 $138.69 $138.69 $138.69 $138.69 0
2021-12-17 $138.69 $138.69 $138.69 $138.69 $138.69 0
2021-12-16 $138.69 $138.69 $138.69 $138.69 $138.69 255
2021-12-15 $138.15 $138.15 $138.15 $138.15 $138.15 229
2021-12-14 $138.82 $138.82 $138.82 $138.82 $138.82 0
2021-12-13 $138.82 $138.82 $138.82 $138.82 $138.82 417
2021-12-10 $137.95 $137.95 $137.95 $137.95 $137.95 0
2021-12-09 $137.95 $137.95 $137.95 $137.95 $137.95 101
2021-12-08 $137.50 $137.50 $137.50 $137.50 $137.50 0
2021-12-07 $137.50 $137.50 $137.50 $137.50 $137.50 18
2021-12-06 $137.50 $137.50 $137.50 $137.50 $137.50 0
2021-12-03 $137.50 $137.50 $137.50 $137.50 $137.50 0
2021-12-02 $138.57 $138.57 $137.50 $137.50 $137.50 459
2021-12-01 $138.72 $138.72 $138.72 $138.72 $138.72 0
2021-11-30 $138.72 $138.72 $138.72 $138.72 $138.72 0
2021-11-29 $138.72 $138.72 $138.72 $138.72 $138.72 1,295
2021-11-26 $137.98 $137.98 $137.98 $137.98 $137.98 0
2021-11-24 $137.98 $137.98 $137.98 $137.98 $137.98 0
2021-11-23 $137.98 $137.98 $137.98 $137.98 $137.98 0
2021-11-22 $137.98 $137.98 $137.98 $137.98 $137.98 209
2021-11-19 $138.05 $138.05 $138.05 $138.05 $138.05 8
2021-11-18 $138.05 $138.05 $138.05 $138.05 $138.05 0
2021-11-17 $138.05 $138.05 $138.05 $138.05 $138.05 0
2021-11-16 $138.05 $138.05 $138.05 $138.05 $138.05 181
2021-11-15 $138.15 $138.15 $138.15 $138.15 $138.15 123
2021-11-12 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-11 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-10 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-09 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-08 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-05 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-04 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-11-03 $138.81 $138.81 $138.81 $138.81 $138.81 188
2021-11-02 $138.69 $138.69 $138.69 $138.69 $138.69 14,461
2021-11-01 $138.69 $138.69 $138.69 $138.69 $138.69 0
2021-10-29 $138.69 $138.69 $138.69 $138.69 $138.69 0
2021-10-28 $138.69 $138.69 $138.69 $138.69 $138.69 14,461
2021-10-27 $138.81 $138.81 $138.81 $138.81 $138.81 50
2021-10-26 $138.81 $138.81 $138.81 $138.81 $138.81 86
2021-10-25 $138.81 $138.81 $138.81 $138.81 $138.81 35
2021-10-22 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-10-21 $138.81 $138.81 $138.81 $138.81 $138.81 0
2021-10-20 $138.80 $138.81 $138.80 $138.81 $138.81 841
2021-10-19 $139.22 $139.22 $139.22 $139.22 $139.22 34
2021-10-18 $139.22 $139.22 $139.22 $139.22 $139.22 0
2021-10-15 $139.22 $139.22 $139.22 $139.22 $139.22 0
2021-10-14 $139.22 $139.22 $139.22 $139.22 $139.22 10
2021-10-13 $139.22 $139.22 $139.22 $139.22 $139.22 0
2021-10-12 $139.22 $139.22 $139.22 $139.22 $139.22 197
2021-10-11 $140.10 $140.10 $140.10 $140.10 $140.10 0
2021-10-08 $140.10 $140.10 $140.10 $140.10 $140.10 13
2021-10-07 $140.10 $140.10 $140.10 $140.10 $140.10 0
2021-10-06 $140.10 $140.10 $140.10 $140.10 $140.10 0
2021-10-05 $140.10 $140.10 $140.10 $140.10 $140.10 332
2021-10-04 $139.64 $139.64 $139.64 $139.64 $139.64 28
2021-10-01 $139.64 $139.64 $139.64 $139.64 $139.64 0
2021-09-30 $139.64 $139.64 $139.64 $139.64 $139.64 6,680
2021-09-29 $139.98 $139.98 $139.98 $139.98 $139.98 970
2021-09-28 $139.98 $139.98 $139.98 $139.98 $139.98 0
2021-09-27 $139.98 $139.98 $139.98 $139.98 $139.98 0
2021-09-24 $139.98 $139.98 $139.98 $139.98 $139.98 4,126
2021-09-23 $140.33 $140.33 $140.33 $140.33 $140.33 7,046
2021-09-22 $139.75 $139.75 $139.75 $139.75 $139.75 150
2021-09-21 $140.65 $140.65 $140.65 $140.65 $140.65 435
2021-09-20 $140.65 $140.65 $140.65 $140.65 $140.65 561
2021-09-17 $141.00 $141.00 $141.00 $141.00 $141.00 870
2021-09-16 $141.00 $141.00 $141.00 $141.00 $141.00 1,815
2021-09-15 $141.14 $141.14 $141.14 $141.14 $141.14 8
2021-09-14 $141.14 $141.14 $141.14 $141.14 $141.14 191
2021-09-13 $140.81 $140.81 $140.81 $140.81 $140.81 293
2021-09-10 $140.85 $140.85 $140.82 $140.82 $140.82 3,023
2021-09-09 $140.96 $140.96 $140.96 $140.96 $140.96 0
2021-09-08 $140.96 $140.96 $140.96 $140.96 $140.96 820
2021-09-07 $140.96 $140.96 $140.96 $140.96 $140.96 0
2021-09-03 $140.96 $140.96 $140.96 $140.96 $140.96 57
2021-09-02 $140.96 $140.96 $140.96 $140.96 $140.96 250
2021-09-01 $140.75 $140.75 $140.75 $140.75 $140.75 0
2021-08-31 $140.75 $140.75 $140.75 $140.75 $140.75 46
2021-08-30 $140.75 $140.75 $140.75 $140.75 $140.75 0
2021-08-27 $140.75 $140.75 $140.75 $140.75 $140.75 4
2021-08-26 $140.75 $140.75 $140.75 $140.75 $140.75 0
2021-08-25 $140.75 $140.75 $140.75 $140.75 $140.75 219
2021-08-24 $140.75 $140.75 $140.75 $140.75 $140.75 0
2021-08-23 $140.75 $140.75 $140.75 $140.75 $140.75 4,949
2021-08-20 $140.85 $140.85 $140.85 $140.85 $140.85 0
2021-08-19 $140.85 $140.85 $140.85 $140.85 $140.85 71
2021-08-18 $140.95 $140.95 $140.85 $140.85 $140.85 743
2021-08-17 $141.15 $141.15 $141.15 $141.15 $141.15 420
2021-08-16 $140.92 $140.92 $140.92 $140.92 $140.92 1,017
2021-08-13 $140.62 $140.62 $140.62 $140.62 $140.62 0
2021-08-12 $140.62 $140.62 $140.62 $140.62 $140.62 335
2021-08-11 $140.58 $140.58 $140.58 $140.58 $140.58 0
2021-08-10 $140.58 $140.58 $140.58 $140.58 $140.58 50
2021-08-09 $140.58 $140.58 $140.58 $140.58 $140.58 0
2021-08-06 $140.95 $140.95 $140.58 $140.58 $140.58 1,889
2021-08-05 $141.21 $141.21 $141.15 $141.15 $141.15 2,025
2021-08-04 $140.80 $140.80 $140.80 $140.80 $140.80 0
2021-08-03 $140.80 $140.80 $140.80 $140.80 $140.80 0
2021-08-02 $140.80 $140.80 $140.80 $140.80 $140.80 0
2021-07-30 $140.80 $140.80 $140.80 $140.80 $140.80 22
2021-07-29 $140.80 $140.80 $140.80 $140.80 $140.80 0
2021-07-28 $140.80 $140.80 $140.80 $140.80 $140.80 0
2021-07-27 $140.80 $140.80 $140.80 $140.80 $140.80 97
2021-07-26 $140.80 $140.80 $140.80 $140.80 $140.80 97
2021-07-23 $140.80 $140.80 $140.80 $140.80 $140.80 1,050
2021-07-22 $141.30 $141.30 $141.30 $141.30 $141.30 0
2021-07-21 $141.30 $141.30 $141.30 $141.30 $141.30 498
2021-07-20 $140.58 $140.58 $140.58 $140.58 $140.58 0
2021-07-19 $140.58 $140.58 $140.58 $140.58 $140.58 0
2021-07-16 $140.58 $140.58 $140.58 $140.58 $140.58 8,962
2021-07-15 $140.49 $140.49 $140.49 $140.49 $140.49 915
2021-07-14 $140.49 $140.49 $140.49 $140.49 $140.49 194
2021-07-13 $140.56 $140.56 $140.56 $140.56 $140.56 14
2021-07-12 $140.56 $140.56 $140.56 $140.56 $140.56 223
2021-07-09 $140.00 $140.00 $140.00 $140.00 $140.00 1,279
2021-07-08 $140.85 $140.85 $140.85 $140.85 $140.85 0
2021-07-07 $140.85 $140.85 $140.85 $140.85 $140.85 0
2021-07-06 $140.85 $140.85 $140.85 $140.85 $140.85 361
2021-07-02 $139.25 $139.25 $139.25 $139.25 $139.25 0
2021-07-01 $139.25 $139.25 $139.25 $139.25 $139.25 251
2021-06-30 $140.00 $140.00 $140.00 $140.00 $140.00 0
2021-06-29 $140.00 $140.00 $140.00 $140.00 $140.00 0
2021-06-28 $139.78 $140.00 $139.78 $140.00 $140.00 1,244
2021-06-25 $139.72 $139.72 $139.72 $139.72 $139.72 445
2021-06-24 $140.00 $140.00 $140.00 $140.00 $140.00 757
2021-06-23 $139.70 $140.00 $139.70 $140.00 $140.00 623
2021-06-22 $139.84 $139.84 $139.84 $139.84 $139.84 4,247
2021-06-21 $139.61 $139.61 $139.61 $139.61 $139.61 361
2021-06-18 $139.47 $139.47 $139.47 $139.47 $139.47 360
2021-06-17 $140.00 $140.00 $140.00 $140.00 $140.00 391
2021-06-16 $140.05 $140.05 $140.05 $140.05 $140.05 530
2021-06-15 $140.75 $140.75 $140.75 $140.75 $140.75 150
2021-06-14 $140.75 $140.75 $140.75 $140.75 $140.75 0
2021-06-11 $140.67 $140.75 $140.56 $140.75 $140.75 4,151
2021-06-10 $141.00 $141.00 $141.00 $141.00 $141.00 900
2021-06-09 $140.15 $140.15 $140.15 $140.15 $140.15 0
2021-06-08 $140.15 $140.15 $140.15 $140.15 $140.15 0
2021-06-07 $140.15 $140.15 $140.15 $140.15 $140.15 0
2021-06-04 $140.15 $140.15 $140.15 $140.15 $140.15 7
2021-06-03 $141.00 $141.00 $140.15 $140.15 $140.15 1,376
2021-06-02 $140.30 $140.35 $139.75 $139.75 $139.75 3,759
2021-06-01 $139.00 $139.00 $139.00 $139.00 $139.00 0
2021-05-28 $139.00 $139.00 $139.00 $139.00 $139.00 0
2021-05-27 $139.00 $139.00 $139.00 $139.00 $139.00 290
2021-05-26 $139.91 $139.91 $139.91 $139.91 $139.91 0
2021-05-25 $139.91 $139.91 $139.91 $139.91 $139.91 0
2021-05-24 $139.91 $139.91 $139.91 $139.91 $139.91 515
2021-05-21 $139.83 $139.83 $139.83 $139.83 $139.83 715
2021-05-20 $139.85 $139.85 $139.85 $139.85 $139.85 0
2021-05-19 $139.85 $139.85 $139.85 $139.85 $139.85 722
2021-05-18 $139.25 $139.25 $139.25 $139.25 $139.25 0
2021-05-17 $139.25 $139.25 $139.25 $139.25 $139.25 8
2021-05-14 $139.25 $139.25 $139.25 $139.25 $139.25 3,731
2021-05-13 $139.00 $139.00 $139.00 $139.00 $139.00 231
2021-05-12 $139.15 $139.15 $139.15 $139.15 $139.15 19
2021-05-11 $139.15 $139.15 $139.15 $139.15 $139.15 522
2021-05-10 $141.00 $141.00 $141.00 $141.00 $141.00 0
2021-05-07 $140.22 $141.00 $140.22 $141.00 $141.00 1,407
2021-05-06 $139.45 $139.45 $139.45 $139.45 $139.45 0
2021-05-05 $139.45 $139.45 $139.45 $139.45 $139.45 0
2021-05-04 $139.45 $139.45 $139.45 $139.45 $139.45 0
2021-05-03 $139.45 $139.45 $139.45 $139.45 $139.45 0
2021-04-30 $139.45 $139.45 $139.45 $139.45 $139.45 0
2021-04-29 $139.45 $139.45 $139.45 $139.45 $139.45 0
2021-04-28 $139.45 $139.45 $139.45 $139.45 $139.45 1,400
2021-04-27 $139.52 $139.52 $139.52 $139.52 $139.52 923
2021-04-26 $139.65 $139.65 $139.65 $139.65 $139.65 0
2021-04-23 $139.80 $139.80 $139.65 $139.65 $139.65 1,070
2021-04-22 $139.77 $139.77 $139.77 $139.77 $139.77 2,007
2021-04-21 $138.50 $138.50 $138.50 $138.50 $138.50 0
2021-04-20 $138.50 $138.50 $138.50 $138.50 $138.50 4,000
2021-04-19 $138.50 $138.50 $138.50 $138.50 $138.50 0
2021-04-16 $138.50 $138.50 $138.50 $138.50 $138.50 18
2021-04-15 $138.50 $138.50 $138.50 $138.50 $138.50 12
2021-04-14 $138.50 $138.50 $138.50 $138.50 $138.50 0
2021-04-13 $138.50 $138.50 $138.50 $138.50 $138.50 105
2021-04-12 $139.35 $139.35 $139.35 $139.35 $139.35 21
2021-04-09 $139.35 $139.35 $139.35 $139.35 $139.35 0
2021-04-08 $139.35 $139.35 $139.35 $139.35 $139.35 0
2021-04-07 $139.35 $139.35 $139.35 $139.35 $139.35 6,199
2021-04-06 $139.09 $139.09 $139.09 $139.09 $139.09 198
2021-04-05 $138.68 $140.00 $138.68 $140.00 $140.00 16,700
2021-04-01 $139.35 $139.35 $139.35 $139.35 $139.35 215
2021-03-31 $139.35 $139.35 $139.35 $139.35 $139.35 51
2021-03-30 $139.35 $139.35 $139.35 $139.35 $139.35 0
2021-03-29 $139.35 $139.35 $139.35 $139.35 $139.35 0
2021-03-26 $139.35 $139.35 $139.35 $139.35 $139.35 0
2021-03-25 $139.35 $139.35 $139.35 $139.35 $139.35 1,060
2021-03-24 $139.37 $139.37 $139.37 $139.37 $139.37 637
2021-03-23 $138.75 $138.75 $138.75 $138.75 $138.75 1,100
2021-03-22 $138.75 $138.75 $138.75 $138.75 $138.75 977
2021-03-19 $137.15 $137.15 $137.15 $137.15 $137.15 0
2021-03-18 $137.15 $137.15 $137.15 $137.15 $137.15 0
2021-03-17 $137.15 $137.15 $137.15 $137.15 $137.15 0
2021-03-16 $137.15 $137.15 $137.15 $137.15 $137.15 3,065
2021-03-15 $139.70 $139.70 $139.70 $139.70 $139.70 0
2021-03-12 $139.70 $139.70 $139.70 $139.70 $139.70 300
2021-03-11 $139.62 $139.70 $139.61 $139.70 $139.70 6,488
2021-03-10 $139.40 $139.40 $139.40 $139.40 $139.40 0
2021-03-09 $139.40 $139.40 $139.40 $139.40 $139.40 0
2021-03-08 $139.40 $139.40 $139.40 $139.40 $139.40 155
2021-03-05 $139.08 $139.10 $139.08 $139.10 $139.10 1,726
2021-03-04 $140.00 $140.00 $140.00 $140.00 $140.00 496
2021-03-03 $139.98 $139.98 $139.98 $139.98 $139.98 1,367
2021-03-02 $139.75 $139.75 $139.75 $139.75 $139.75 0
2021-03-01 $139.75 $139.75 $139.75 $139.75 $139.75 0
2021-02-26 $139.57 $139.75 $139.57 $139.75 $139.75 765
2021-02-25 $141.50 $141.50 $141.50 $141.50 $141.50 133
2021-02-24 $141.50 $141.50 $141.50 $141.50 $141.50 133
2021-02-23 $140.52 $141.50 $140.52 $141.50 $141.50 1,629
2021-02-22 $140.61 $140.61 $140.61 $140.61 $140.61 0
2021-02-19 $140.61 $140.61 $140.61 $140.61 $140.61 460
2021-02-18 $141.39 $141.39 $141.39 $141.39 $141.39 62
2021-02-17 $141.39 $141.39 $141.39 $141.39 $141.39 0
2021-02-16 $141.39 $141.39 $141.39 $141.39 $141.39 62
2021-02-12 $141.39 $141.39 $141.39 $141.39 $141.39 0
2021-02-11 $141.39 $141.39 $141.39 $141.39 $141.39 0
2021-02-10 $141.39 $141.39 $141.39 $141.39 $141.39 0
2021-02-09 $141.39 $141.39 $141.39 $141.39 $141.39 375
2021-02-08 $141.49 $141.49 $141.49 $141.49 $141.49 2,217
2021-02-05 $141.49 $141.49 $141.49 $141.49 $141.49 93
2021-02-04 $141.49 $141.49 $141.49 $141.49 $141.49 108
2021-02-03 $141.49 $141.49 $141.49 $141.49 $141.49 20
2021-02-02 $141.49 $141.49 $141.49 $141.49 $141.49 0
2021-02-01 $141.49 $141.49 $141.49 $141.49 $141.49 0
2021-01-29 $141.49 $141.49 $141.49 $141.49 $141.49 339
2021-01-28 $142.05 $142.05 $142.05 $142.05 $142.05 168
2021-01-27 $142.05 $142.05 $142.05 $142.05 $142.05 348
2021-01-26 $141.68 $141.68 $141.68 $141.68 $141.68 1,216
2021-01-25 $141.69 $141.69 $141.69 $141.69 $141.69 8,150
2021-01-22 $141.48 $141.48 $141.48 $141.48 $141.48 611
2021-01-21 $141.55 $141.55 $141.55 $141.55 $141.55 0
2021-01-20 $141.55 $141.55 $141.55 $141.55 $141.55 0
2021-01-19 $141.40 $141.55 $141.40 $141.55 $141.55 1,259
2021-01-15 $141.07 $141.07 $141.07 $141.07 $141.07 319
2021-01-14 $140.55 $140.55 $140.55 $140.55 $140.55 0
2021-01-13 $141.19 $141.19 $140.55 $140.55 $140.55 2,519
2021-01-12 $141.22 $141.22 $141.22 $141.22 $141.22 700
2021-01-11 $141.22 $141.22 $141.22 $141.22 $141.22 570
2021-01-08 $141.07 $141.22 $141.07 $141.22 $141.22 1,337
2021-01-07 $142.03 $142.03 $142.03 $142.03 $142.03 0
2021-01-06 $142.03 $142.03 $142.03 $142.03 $142.03 540
2021-01-05 $141.96 $142.11 $141.96 $142.03 $142.03 26,825
2021-01-04 $141.81 $141.81 $141.81 $141.81 $141.81 0
2020-12-31 $141.81 $141.81 $141.81 $141.81 $141.81 0
2020-12-30 $141.81 $141.81 $141.81 $141.81 $141.81 0
2020-12-29 $141.81 $141.81 $141.81 $141.81 $141.81 96
2020-12-28 $141.81 $141.81 $141.81 $141.81 $141.81 0
2020-12-24 $141.81 $141.81 $141.81 $141.81 $141.81 0
2020-12-23 $141.81 $141.81 $141.81 $141.81 $141.81 0
2020-12-22 $141.81 $141.81 $141.81 $141.81 $141.81 54
2020-12-21 $141.81 $141.81 $141.81 $141.81 $141.81 10,500
2020-12-18 $141.87 $141.87 $141.86 $141.86 $141.86 236,031
2020-12-17 $141.82 $141.82 $141.62 $141.62 $141.62 235,530
2020-12-16 $141.73 $141.84 $141.73 $141.84 $141.84 1,964
2020-12-15 $141.57 $141.57 $141.57 $141.57 $141.57 467
2020-12-14 $141.57 $141.57 $141.57 $141.57 $141.57 6,506
2020-12-11 $141.85 $141.85 $141.85 $141.85 $141.85 0
2020-12-10 $141.85 $141.85 $141.85 $141.85 $141.85 72
2020-12-09 $141.56 $141.85 $141.56 $141.85 $141.85 6,924
2020-12-08 $141.55 $141.55 $141.55 $141.55 $141.55 404
2020-12-07 $141.70 $141.70 $141.70 $141.70 $141.70 77
2020-12-04 $141.43 $141.70 $141.43 $141.70 $141.70 1,289
2020-12-03 $141.35 $141.58 $141.35 $141.58 $141.58 1,107
2020-12-02 $141.80 $141.80 $141.80 $141.80 $141.80 79
2020-12-01 $141.63 $141.63 $141.63 $141.63 $141.63 1,060
2020-11-30 $141.63 $141.63 $141.63 $141.63 $141.63 0
2020-11-27 $141.63 $141.63 $141.63 $141.63 $141.63 0
2020-11-25 $141.63 $141.63 $141.63 $141.63 $141.63 0
2020-11-24 $141.63 $141.63 $141.63 $141.63 $141.63 0
2020-11-23 $141.63 $141.63 $141.63 $141.63 $141.63 0
2020-11-20 $141.63 $141.63 $141.63 $141.63 $141.63 0
2020-11-19 $141.63 $141.63 $141.63 $141.63 $141.63 1,060
2020-11-18 $141.63 $141.63 $141.63 $141.63 $141.63 1,500
2020-11-17 $141.64 $141.64 $141.64 $141.64 $141.64 851
2020-11-16 $141.19 $141.19 $141.19 $141.19 $141.19 0
2020-11-13 $141.19 $141.19 $141.19 $141.19 $141.19 0
2020-11-12 $141.19 $141.19 $141.19 $141.19 $141.19 0
2020-11-11 $141.19 $141.19 $141.19 $141.19 $141.19 915
2020-11-10 $141.48 $141.48 $141.48 $141.48 $141.48 0
2020-11-09 $141.48 $141.48 $141.48 $141.48 $141.48 0
2020-11-06 $141.48 $141.48 $141.48 $141.48 $141.48 0
2020-11-05 $141.48 $141.48 $141.48 $141.48 $141.48 0
2020-11-04 $141.48 $141.48 $141.48 $141.48 $141.48 0
2020-11-03 $141.48 $141.48 $141.48 $141.48 $141.48 0
2020-11-02 $141.51 $141.51 $141.48 $141.48 $141.48 1,665
2020-10-30 $141.79 $141.79 $141.79 $141.79 $141.79 0
2020-10-29 $141.81 $141.81 $141.79 $141.79 $141.79 21,146
2020-10-28 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-27 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-26 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-23 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-22 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-21 $142.07 $142.07 $142.07 $142.07 $142.07 757
2020-10-20 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-19 $142.07 $142.07 $142.07 $142.07 $142.07 0
2020-10-16 $142.07 $142.07 $142.07 $142.07 $142.07 105,890
2020-10-15 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-14 $142.21 $142.21 $142.21 $142.21 $142.21 47
2020-10-13 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-12 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-09 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-08 $142.21 $142.21 $142.21 $142.21 $142.21 329
2020-10-07 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-06 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-05 $142.21 $142.21 $142.21 $142.21 $142.21 0
2020-10-02 $142.21 $142.21 $142.21 $142.21 $142.21 770
2020-10-01 $142.03 $142.03 $142.03 $142.03 $142.03 702
2020-09-30 $142.15 $142.15 $142.15 $142.15 $142.15 0
2020-09-29 $142.11 $142.15 $142.11 $142.15 $142.15 3,133
2020-09-28 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-25 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-24 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-23 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-22 $142.50 $142.50 $142.50 $142.50 $142.50 85
2020-09-21 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-18 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-17 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-16 $142.50 $142.50 $142.50 $142.50 $142.50 0
2020-09-15 $142.50 $142.50 $142.50 $142.50 $142.50 105
2020-09-14 $142.00 $142.00 $142.00 $142.00 $142.00 111
2020-09-11 $141.80 $141.80 $141.80 $141.80 $141.80 0
2020-09-10 $141.80 $141.80 $141.80 $141.80 $141.80 1,245
2020-09-09 $142.48 $142.48 $142.48 $142.48 $142.48 0
2020-09-08 $142.48 $142.48 $142.48 $142.48 $142.48 0
2020-09-04 $142.48 $142.48 $142.48 $142.48 $142.48 0
2020-09-03 $142.48 $142.48 $142.48 $142.48 $142.48 3,110
2020-09-02 $142.11 $142.11 $142.11 $142.11 $142.11 0
2020-09-01 $142.11 $142.11 $142.11 $142.11 $142.11 0
2020-08-31 $142.11 $142.11 $142.11 $142.11 $142.11 0
2020-08-28 $142.11 $142.11 $142.11 $142.11 $142.11 145
2020-08-27 $142.30 $142.30 $142.30 $142.30 $142.30 0
2020-08-26 $142.30 $142.30 $142.30 $142.30 $142.30 140
2020-08-25 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-24 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-21 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-20 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-19 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-18 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-17 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-14 $142.47 $142.47 $142.47 $142.47 $142.47 65
2020-08-13 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-12 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-11 $142.47 $142.47 $142.47 $142.47 $142.47 0
2020-08-10 $142.47 $142.47 $142.47 $142.47 $142.47 364
2020-08-07 $142.24 $142.24 $142.24 $142.24 $142.24 2,024
2020-08-06 $142.28 $142.28 $142.28 $142.28 $142.28 75
2020-08-05 $142.28 $142.28 $142.28 $142.28 $142.28 0
2020-08-04 $142.28 $142.28 $142.28 $142.28 $142.28 700
2020-08-03 $142.28 $142.28 $142.28 $142.28 $142.28 37
2020-07-31 $142.28 $142.28 $142.28 $142.28 $142.28 0
2020-07-30 $142.28 $142.28 $142.28 $142.28 $142.28 105
2020-07-29 $142.12 $142.12 $142.12 $142.12 $142.12 0
2020-07-28 $142.12 $142.12 $142.12 $142.12 $142.12 0
2020-07-27 $142.12 $142.12 $142.12 $142.12 $142.12 0
2020-07-24 $142.12 $142.12 $142.12 $142.12 $142.12 576
2020-07-23 $142.00 $142.00 $142.00 $142.00 $142.00 10
2020-07-22 $142.00 $142.00 $142.00 $142.00 $142.00 200
2020-07-08 $141.88 $141.88 $141.88 $141.88 $141.88 120
2020-06-19 $141.36 $141.36 $141.36 $141.36 $141.36 23
2020-06-17 $141.36 $141.36 $141.36 $141.36 $141.36 37
2020-06-10 $141.36 $141.36 $141.36 $141.36 $141.36 250
2020-06-09 $140.82 $140.82 $140.82 $140.82 $140.82 520
2020-06-08 $140.90 $140.90 $140.90 $140.90 $140.90 137
2020-06-05 $140.10 $140.10 $140.10 $140.10 $140.10 360
2020-06-04 $141.04 $141.04 $140.86 $140.86 $140.86 587
2020-06-03 $140.10 $140.10 $140.10 $140.10 $140.10 525
2020-05-26 $141.24 $141.44 $141.24 $141.44 $141.44 771
2020-05-21 $141.39 $141.39 $141.39 $141.39 $141.39 21,200
2020-05-19 $141.39 $141.39 $141.39 $141.39 $141.39 243
2020-05-18 $141.73 $141.73 $141.73 $141.73 $141.73 537
2020-05-15 $141.73 $141.73 $141.73 $141.73 $141.73 1,412
2020-05-14 $141.71 $141.71 $141.71 $141.71 $141.71 230
2020-05-07 $141.31 $141.31 $141.31 $141.31 $141.31 646
2020-05-05 $141.05 $141.05 $141.05 $141.05 $141.05 12,379
2020-05-04 $141.40 $141.40 $141.40 $141.40 $141.40 3,208
2020-04-27 $140.74 $141.14 $140.74 $141.14 $141.14 7,583
2020-04-24 $141.27 $141.27 $141.27 $141.27 $141.27 3,028
2020-04-23 $141.55 $141.55 $141.55 $141.55 $141.55 13,300
2020-04-22 $141.35 $141.35 $141.35 $141.35 $141.35 32
2020-04-20 $141.37 $141.37 $141.35 $141.35 $141.35 95,565
2020-04-15 $140.10 $140.10 $140.10 $140.10 $140.10 546
2020-04-08 $141.42 $141.42 $141.42 $141.42 $141.42 15
2020-04-03 $141.42 $141.42 $141.42 $141.42 $141.42 425
2020-03-24 $139.82 $139.82 $139.82 $139.82 $139.82 80
2020-03-23 $139.83 $139.83 $139.82 $139.82 $139.82 2,111
2020-03-20 $137.77 $137.77 $137.77 $137.77 $137.77 375
2020-03-16 $138.58 $138.58 $138.34 $138.34 $138.34 3,246
2020-03-13 $137.50 $137.50 $137.50 $137.50 $137.50 460
2020-03-12 $137.50 $137.50 $137.50 $137.50 $137.50 203
2020-03-11 $139.23 $139.23 $139.23 $139.23 $139.23 604
2020-03-09 $139.76 $139.76 $139.76 $139.76 $139.76 353
2020-03-06 $139.76 $139.76 $139.76 $139.76 $139.76 475
2020-03-02 $134.91 $134.91 $134.91 $134.91 $134.91 2,530
2020-02-20 $134.91 $134.91 $134.91 $134.91 $134.91 0
2020-02-13 $134.47 $134.47 $133.75 $133.75 $133.75 1,456
2020-02-06 $133.93 $133.93 $133.93 $133.93 $133.93 113,506
2020-02-05 $134.53 $134.53 $134.53 $134.53 $134.53 54
2020-02-03 $134.53 $134.53 $134.53 $134.53 $134.53 392
2020-01-28 $133.55 $133.55 $133.55 $133.55 $133.55 1,440
2020-01-23 $133.55 $133.55 $133.55 $133.55 $133.55 620
2020-01-22 $133.00 $133.00 $133.00 $133.00 $133.00 216
2020-01-17 $131.00 $131.00 $131.00 $131.00 $131.00 85
2020-01-16 $131.00 $131.00 $131.00 $131.00 $131.00 870
2020-01-13 $131.00 $131.00 $131.00 $131.00 $131.00 6,018
2019-12-27 $131.00 $131.00 $131.00 $131.00 $131.00 2,120
2019-12-24 $131.00 $131.00 $131.00 $131.00 $131.00 7,935
2019-12-17 $132.47 $132.47 $132.47 $132.47 $132.47 5,176
2019-12-11 $132.59 $132.59 $132.59 $132.59 $132.59 496
2019-12-06 $132.96 $132.96 $132.96 $132.96 $132.96 1,000
2019-12-04 $133.06 $133.06 $132.96 $132.96 $132.96 2,396
2019-12-02 $133.00 $133.00 $133.00 $133.00 $133.00 1,100
2019-11-26 $133.04 $133.04 $133.00 $133.00 $133.00 44,008
2019-11-22 $132.50 $132.50 $132.50 $132.50 $132.50 712
2019-11-15 $132.15 $132.15 $132.15 $132.15 $132.15 12,670
2019-11-08 $133.00 $133.00 $132.05 $132.15 $132.15 1,216
2019-11-04 $132.61 $132.61 $132.61 $132.61 $132.61 575
2019-10-24 $132.73 $132.73 $132.73 $132.73 $132.73 8,952
2019-10-22 $132.73 $132.73 $132.73 $132.73 $132.73 456
2019-10-21 $132.80 $132.80 $132.80 $132.80 $132.80 16,900
2019-10-17 $132.80 $132.80 $132.80 $132.80 $132.80 110
2019-10-14 $133.20 $133.20 $133.20 $133.20 $133.20 264
2019-10-09 $133.93 $133.93 $133.93 $133.93 $133.93 2,870
2019-10-01 $132.60 $132.60 $132.60 $132.60 $132.60 16,440
2019-09-26 $132.79 $132.79 $132.71 $132.71 $132.71 19,023
2019-09-16 $131.56 $131.56 $131.56 $131.56 $131.56 550
2019-09-13 $131.50 $131.50 $131.50 $131.50 $131.50 225
2019-09-12 $133.32 $133.32 $133.32 $133.32 $133.32 567
2019-09-11 $133.32 $133.32 $133.32 $133.32 $133.32 23
2019-09-05 $133.32 $133.32 $133.32 $133.32 $133.32 4,275
2019-09-04 $134.00 $134.00 $134.00 $134.00 $134.00 2,324
2019-09-03 $134.00 $134.00 $134.00 $134.00 $134.00 13,540
2019-08-30 $133.55 $133.55 $133.55 $133.55 $133.55 265
2019-08-28 $133.55 $133.55 $133.55 $133.55 $133.55 3,376
2019-08-27 $133.68 $133.68 $133.68 $133.68 $133.68 94,436
2019-08-21 $133.45 $133.45 $133.45 $133.45 $133.45 3,547
2019-08-20 $133.45 $133.45 $133.45 $133.45 $133.45 535
2019-08-19 $132.65 $132.65 $132.65 $132.65 $132.65 800
2019-08-12 $132.65 $132.65 $132.65 $132.65 $132.65 2,322
2019-08-09 $132.50 $132.53 $132.50 $132.53 $132.53 860
2019-08-06 $132.44 $132.44 $132.44 $132.44 $132.44 425
2019-07-31 $131.12 $131.12 $131.12 $131.12 $131.12 1,712

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.