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

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

76.29 +0.40 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Jan 31, 2020 70.30 70.30 69.97 70.09 44,534,968 -0.29(-0.41%)
Jan 30, 2020 70.07 70.39 70.06 70.38 25,034,722 +0.07(+0.10%)
Jan 29, 2020 70.44 70.65 70.29 70.30 21,629,676 -0.04(-0.06%)
Jan 28, 2020 70.06 70.43 69.97 70.34 40,745,376 +0.60(+0.86%)
Jan 27, 2020 69.91 69.97 69.63 69.74 51,667,788 -0.47(-0.67%)
Jan 24, 2020 70.52 70.52 70.18 70.22 51,001,764 -0.30(-0.42%)
Jan 23, 2020 70.61 70.62 70.48 70.51 35,675,588 -0.22(-0.31%)
Jan 22, 2020 70.71 70.76 70.65 70.73 22,104,804 +0.13(+0.18%)
Jan 21, 2020 70.74 70.81 70.60 70.60 23,973,036 -0.15(-0.21%)
Jan 17, 2020 70.81 70.87 70.75 70.75 36,999,888 -0.06(-0.08%)
Jan 16, 2020 70.84 70.89 70.77 70.81 27,911,342 +0.02(+0.03%)
Jan 15, 2020 70.78 70.89 70.78 70.78 30,769,624 +0.02(+0.02%)
Jan 14, 2020 70.76 70.86 70.69 70.77 36,413,476 -0.01(-0.01%)
Jan 13, 2020 70.78 70.82 70.74 70.78 22,183,012 +0.00(+0.00%)
Jan 10, 2020 70.76 70.79 70.70 70.78 20,210,402 +0.02(+0.03%)
Jan 09, 2020 70.66 70.76 70.60 70.75 20,793,084 +0.18(+0.26%)
Jan 08, 2020 70.52 70.65 70.48 70.57 20,092,060 +0.06(+0.09%)
Jan 07, 2020 70.58 70.59 70.50 70.50 12,039,459 -0.06(-0.09%)
Jan 06, 2020 70.55 70.61 70.50 70.57 22,417,352 -0.07(-0.10%)
Jan 03, 2020 70.56 70.69 70.50 70.64 21,668,836 -0.07(-0.10%)
Jan 02, 2020 70.54 70.72 70.50 70.71 19,678,000 +0.30(+0.42%)
Dec 31, 2019 70.35 70.42 70.31 70.42 10,379,016 +0.06(+0.09%)
Dec 30, 2019 70.46 70.48 70.28 70.35 15,820,887 -0.05(-0.07%)
Dec 27, 2019 70.48 70.48 70.38 70.40 14,520,782 -0.03(-0.05%)
Dec 26, 2019 70.42 70.46 70.38 70.43 14,215,555 +0.10(+0.15%)
Dec 24, 2019 70.29 70.33 70.25 70.33 6,063,158 +0.06(+0.08%)
Dec 23, 2019 70.26 70.30 70.25 70.27 12,139,324 +0.03(+0.05%)
Dec 20, 2019 70.42 70.46 70.22 70.24 40,975,804 -0.10(-0.15%)
Dec 19, 2019 70.39 70.41 70.24 70.34 36,753,444 -0.04(-0.05%)
Dec 18, 2019 70.28 70.41 70.26 70.38 39,575,004 +0.13(+0.18%)
Dec 17, 2019 70.04 70.25 70.04 70.25 23,400,238 +0.22(+0.31%)
Dec 16, 2019 70.00 70.08 69.97 70.04 21,955,194 +0.14(+0.19%)
Dec 13, 2019 69.85 69.93 69.81 69.90 22,679,288 +0.07(+0.10%)
Dec 12, 2019 69.70 69.90 69.68 69.83 23,760,904 +0.16(+0.23%)
Dec 11, 2019 69.54 69.69 69.49 69.67 17,706,580 +0.14(+0.21%)
Dec 10, 2019 69.36 69.53 69.33 69.53 18,946,886 +0.17(+0.24%)
Dec 09, 2019 69.33 69.41 69.33 69.36 22,603,120 +0.00(+0.00%)
Dec 06, 2019 69.37 69.42 69.29 69.36 20,171,984 +0.10(+0.14%)
Dec 05, 2019 69.21 69.26 69.08 69.26 22,770,766 +0.10(+0.15%)
Dec 04, 2019 68.98 69.18 68.98 69.16 15,549,874 +0.21(+0.30%)
Dec 03, 2019 68.89 68.99 68.81 68.95 39,033,844 -0.10(-0.14%)
Dec 02, 2019 69.12 69.12 68.90 69.05 26,932,968 -0.05(-0.07%)
Nov 29, 2019 69.23 69.23 69.09 69.09 14,494,649 -0.15(-0.22%)
Nov 27, 2019 69.13 69.26 69.10 69.25 14,866,216 +0.09(+0.13%)
Nov 26, 2019 69.10 69.16 69.06 69.16 16,639,298 +0.08(+0.12%)
Nov 25, 2019 68.91 69.09 68.91 69.08 22,398,200 +0.18(+0.27%)
Nov 22, 2019 68.74 68.90 68.67 68.90 26,345,922 +0.26(+0.38%)
Nov 21, 2019 68.68 68.71 68.56 68.63 24,215,710 +0.02(+0.02%)
Nov 20, 2019 68.72 68.81 68.61 68.62 28,781,152 -0.14(-0.21%)
Nov 19, 2019 68.94 68.94 68.76 68.76 25,410,992 -0.25(-0.36%)
Nov 18, 2019 69.04 69.06 68.98 69.01 17,698,394 -0.09(-0.13%)
Nov 15, 2019 68.96 69.10 68.95 69.09 18,052,284 +0.21(+0.30%)
Nov 14, 2019 68.94 68.98 68.86 68.89 18,843,994 -0.04(-0.06%)
Nov 13, 2019 68.93 68.95 68.89 68.93 19,618,154 -0.07(-0.10%)
Nov 12, 2019 68.94 69.06 68.93 69.00 18,481,704 +0.02(+0.02%)
Nov 11, 2019 68.96 69.02 68.89 68.98 9,830,271 -0.04(-0.06%)
Nov 08, 2019 68.95 69.05 68.86 69.02 14,816,766 +0.06(+0.09%)
Nov 07, 2019 69.09 69.13 68.94 68.96 19,261,394 -0.03(-0.05%)
Nov 06, 2019 69.07 69.07 68.97 68.99 11,951,216 -0.08(-0.12%)
Nov 05, 2019 69.20 69.21 69.00 69.07 27,624,928 -0.07(-0.10%)
Nov 04, 2019 69.13 69.18 69.09 69.14 18,819,064 +0.14(+0.21%)
Nov 01, 2019 68.82 69.07 68.81 69.00 30,596,612 +0.30(+0.43%)
Oct 31, 2019 68.93 68.93 68.69 68.70 32,193,452 -0.24(-0.34%)
Oct 30, 2019 69.07 69.08 68.85 68.94 31,524,784 -0.09(-0.13%)
Oct 29, 2019 69.15 69.17 69.01 69.03 13,827,600 -0.13(-0.18%)
Oct 28, 2019 69.17 69.20 69.16 69.16 13,855,129 -0.01(-0.01%)
Oct 25, 2019 69.09 69.19 69.09 69.16 14,732,351 +0.06(+0.08%)
Oct 24, 2019 69.06 69.11 68.99 69.11 18,761,046 +0.08(+0.11%)
Oct 23, 2019 68.97 69.04 68.93 69.03 11,510,801 +0.06(+0.09%)
Oct 22, 2019 69.00 69.00 68.92 68.97 19,558,330 +0.02(+0.02%)
Oct 21, 2019 68.98 68.99 68.94 68.95 12,780,627 +0.02(+0.03%)
Oct 18, 2019 68.91 68.96 68.82 68.93 27,490,314 +0.02(+0.02%)
Oct 17, 2019 68.86 68.93 68.85 68.91 19,197,186 +0.10(+0.14%)
Oct 16, 2019 68.85 68.86 68.81 68.82 16,257,760 -0.06(-0.08%)
Oct 15, 2019 68.73 68.91 68.70 68.87 34,106,184 +0.15(+0.22%)
Oct 14, 2019 68.67 68.75 68.61 68.72 12,695,859 +0.05(+0.07%)
Oct 11, 2019 68.57 68.72 68.51 68.67 23,655,760 +0.28(+0.42%)
Oct 10, 2019 68.32 68.44 68.30 68.39 14,113,171 +0.09(+0.13%)
Oct 09, 2019 68.31 68.36 68.26 68.30 14,364,133 +0.21(+0.30%)
Oct 08, 2019 68.28 68.32 68.10 68.10 19,575,572 -0.25(-0.37%)
Oct 07, 2019 68.36 68.45 68.26 68.35 18,690,614 -0.06(-0.08%)
Oct 04, 2019 68.28 68.41 68.23 68.40 22,956,398 +0.21(+0.31%)
Oct 03, 2019 68.16 68.25 67.87 68.19 38,613,428 +0.04(+0.06%)
Oct 02, 2019 68.51 68.52 68.10 68.15 45,514,220 -0.40(-0.59%)
Oct 01, 2019 68.73 68.74 68.50 68.55 35,358,552 -0.16(-0.23%)
Sep 30, 2019 68.63 68.71 68.59 68.71 28,583,846 +0.08(+0.11%)
Sep 27, 2019 68.70 68.76 68.58 68.63 17,163,816 -0.08(-0.11%)
Sep 26, 2019 68.76 68.78 68.61 68.71 17,827,794 -0.05(-0.07%)
Sep 25, 2019 68.78 68.81 68.60 68.76 19,376,324 -0.07(-0.10%)
Sep 24, 2019 68.99 69.00 68.74 68.83 28,763,878 -0.09(-0.14%)
Sep 23, 2019 68.90 68.98 68.89 68.93 19,897,606 -0.03(-0.05%)
Sep 20, 2019 68.89 68.98 68.84 68.96 30,172,008 +0.09(+0.13%)
Sep 19, 2019 68.91 69.00 68.84 68.87 17,083,982 -0.08(-0.11%)
Sep 18, 2019 68.94 69.00 68.73 68.95 20,305,688 -0.04(-0.06%)
Sep 17, 2019 68.97 69.00 68.85 68.99 18,678,684 +0.04(+0.06%)
Sep 16, 2019 68.81 68.96 68.72 68.95 29,204,436 +0.24(+0.36%)
Sep 13, 2019 68.71 68.82 68.67 68.70 43,649,716 -0.13(-0.18%)
Sep 12, 2019 68.85 68.92 68.78 68.83 29,490,836 +0.04(+0.06%)
Sep 11, 2019 68.76 68.81 68.71 68.79 17,759,646 -0.01(-0.01%)
Sep 10, 2019 68.77 68.82 68.66 68.80 17,831,492 +0.04(+0.06%)
Sep 09, 2019 68.73 68.78 68.59 68.76 22,180,824 +0.07(+0.10%)
Sep 06, 2019 68.72 68.81 68.61 68.69 31,921,944 +0.06(+0.09%)
Sep 05, 2019 68.42 68.68 68.41 68.63 29,741,040 +0.27(+0.39%)
Sep 04, 2019 68.33 68.38 68.25 68.36 17,232,974 +0.14(+0.21%)
Sep 03, 2019 68.36 68.36 68.10 68.22 26,186,156 -0.20(-0.29%)
Aug 30, 2019 68.58 68.59 68.26 68.41 18,530,722 -0.06(-0.09%)
Aug 29, 2019 68.55 68.61 68.44 68.47 20,808,888 +0.07(+0.10%)
Aug 28, 2019 68.22 68.44 68.20 68.40 17,296,394 +0.16(+0.24%)
Aug 27, 2019 68.40 68.43 68.12 68.24 19,776,682 -0.03(-0.05%)
Aug 26, 2019 68.15 68.27 68.08 68.27 18,160,454 +0.34(+0.50%)
Aug 23, 2019 68.12 68.40 67.88 67.93 38,702,160 -0.31(-0.46%)
Aug 22, 2019 68.24 68.31 68.09 68.25 26,343,676 +0.13(+0.18%)
Aug 21, 2019 68.00 68.17 67.96 68.12 23,358,700 +0.29(+0.43%)
Aug 20, 2019 67.81 67.87 67.70 67.83 20,546,248 +0.05(+0.08%)
Aug 19, 2019 67.71 67.78 67.67 67.78 17,522,744 +0.20(+0.29%)
Aug 16, 2019 67.45 67.60 67.45 67.58 20,386,496 +0.23(+0.34%)
Aug 15, 2019 67.27 67.42 67.23 67.35 35,113,876 +0.20(+0.29%)
Aug 14, 2019 67.45 67.47 67.11 67.16 37,896,728 -0.60(-0.89%)
Aug 13, 2019 67.45 67.82 67.41 67.76 38,321,420 +0.30(+0.44%)
Aug 12, 2019 67.51 67.61 67.41 67.46 18,247,054 -0.24(-0.35%)
Aug 09, 2019 67.67 67.78 67.56 67.70 24,322,530 -0.09(-0.14%)
Aug 08, 2019 67.54 67.83 67.54 67.79 34,494,380 +0.27(+0.40%)
Aug 07, 2019 67.26 67.60 67.07 67.53 48,449,996 -0.01(-0.01%)
Aug 06, 2019 67.40 67.59 67.24 67.53 36,558,672 +0.43(+0.64%)
Aug 05, 2019 67.40 67.40 66.99 67.10 60,807,484 -0.71(-1.04%)
Aug 02, 2019 67.89 67.89 67.64 67.81 30,015,852 -0.10(-0.15%)
Aug 01, 2019 67.93 68.28 67.89 67.91 36,742,160 -0.03(-0.05%)
Jul 31, 2019 68.12 68.20 67.67 67.94 30,002,750 -0.12(-0.17%)
Jul 30, 2019 67.92 68.07 67.87 68.06 17,648,892 +0.03(+0.05%)
Jul 29, 2019 68.12 68.12 67.97 68.03 18,848,518 -0.10(-0.15%)
Jul 26, 2019 68.09 68.15 68.06 68.13 10,891,435 +0.15(+0.22%)
Jul 25, 2019 68.12 68.12 67.93 67.98 18,260,932 -0.09(-0.14%)
Jul 24, 2019 68.01 68.08 67.99 68.08 16,266,495 +0.05(+0.08%)
Jul 23, 2019 67.96 68.04 67.88 68.02 17,978,500 +0.12(+0.17%)
Jul 22, 2019 67.76 67.90 67.72 67.90 16,444,477 +0.23(+0.33%)
Jul 19, 2019 67.79 67.83 67.65 67.68 18,898,736 -0.12(-0.17%)
Jul 18, 2019 67.77 67.81 67.62 67.79 22,347,916 +0.03(+0.05%)
Jul 17, 2019 67.90 67.90 67.76 67.76 11,977,289 -0.09(-0.13%)
Jul 16, 2019 67.98 67.98 67.79 67.85 25,777,308 -0.14(-0.21%)
Jul 15, 2019 67.93 68.05 67.89 67.99 13,735,169 +0.05(+0.07%)
Jul 12, 2019 67.83 67.95 67.78 67.94 27,240,870 +0.11(+0.16%)
Jul 11, 2019 68.01 68.01 67.74 67.83 24,554,146 -0.13(-0.20%)
Jul 10, 2019 67.94 68.06 67.91 67.97 31,342,674 +0.19(+0.28%)
Jul 09, 2019 67.81 67.84 67.76 67.78 24,551,510 -0.08(-0.12%)
Jul 08, 2019 67.96 67.96 67.85 67.86 21,340,394 -0.13(-0.20%)
Jul 05, 2019 68.06 68.07 67.88 67.99 22,507,294 -0.27(-0.40%)
Jul 03, 2019 68.04 68.30 68.02 68.26 20,775,432 +0.26(+0.38%)
Jul 02, 2019 67.87 68.04 67.87 68.01 26,463,100 +0.15(+0.22%)
Jul 01, 2019 68.10 68.20 67.84 67.86 33,469,932 +0.02(+0.03%)
Jun 28, 2019 67.85 67.89 67.81 67.84 18,879,682 +0.02(+0.03%)
Jun 27, 2019 67.74 67.85 67.70 67.81 16,700,534 +0.19(+0.28%)
Jun 26, 2019 67.79 67.82 67.60 67.63 25,130,368 -0.03(-0.05%)
Jun 25, 2019 67.94 67.94 67.61 67.66 33,636,536 -0.29(-0.42%)
Jun 24, 2019 67.95 67.98 67.92 67.95 17,688,738 -0.01(-0.01%)
Jun 21, 2019 67.99 68.05 67.95 67.95 28,874,188 -0.22(-0.32%)
Jun 20, 2019 68.03 68.20 67.92 68.17 62,151,744 +0.34(+0.50%)
Jun 19, 2019 67.46 67.84 67.35 67.83 36,256,312 +0.32(+0.47%)
Jun 18, 2019 67.36 67.52 67.34 67.51 28,967,516 +0.47(+0.70%)
Jun 17, 2019 67.11 67.14 67.01 67.04 13,563,298 -0.10(-0.15%)
Jun 14, 2019 67.17 67.20 67.09 67.14 11,363,048 -0.05(-0.07%)
Jun 13, 2019 67.15 67.24 67.11 67.19 24,981,146 +0.16(+0.23%)
Jun 12, 2019 67.18 67.19 67.02 67.04 23,383,674 -0.16(-0.23%)
Jun 11, 2019 67.32 67.43 67.09 67.19 44,072,032 +0.09(+0.14%)
Jun 10, 2019 67.12 67.18 67.06 67.10 22,467,038 +0.10(+0.15%)
Jun 07, 2019 66.92 67.08 66.88 67.00 38,469,144 +0.17(+0.26%)
Jun 06, 2019 66.67 66.89 66.58 66.83 30,250,328 +0.17(+0.26%)
Jun 05, 2019 66.59 66.70 66.48 66.65 36,457,660 +0.12(+0.19%)
Jun 04, 2019 66.07 66.54 66.07 66.53 43,840,348 +0.66(+1.00%)
Jun 03, 2019 65.87 65.97 65.73 65.87 75,746,680 +0.11(+0.16%)
May 31, 2019 66.03 66.10 65.75 65.76 45,117,132 -0.48(-0.73%)
May 30, 2019 66.22 66.34 66.18 66.24 26,215,746 +0.14(+0.21%)
May 29, 2019 66.20 66.24 66.03 66.10 29,960,292 -0.18(-0.27%)
May 28, 2019 66.42 66.48 66.22 66.28 26,523,192 -0.06(-0.09%)
May 24, 2019 66.51 66.59 66.34 66.34 22,736,660 -0.09(-0.14%)
May 23, 2019 66.58 66.61 66.36 66.44 21,145,256 -0.33(-0.50%)
May 22, 2019 66.68 66.77 66.59 66.77 19,334,366 +0.05(+0.08%)
May 21, 2019 66.61 66.73 66.61 66.72 19,370,662 +0.21(+0.31%)
May 20, 2019 66.55 66.67 66.44 66.51 20,372,018 -0.06(-0.09%)
May 17, 2019 66.45 66.69 66.45 66.57 34,972,416 -0.02(-0.03%)
May 16, 2019 66.48 66.70 66.46 66.59 37,935,016 +0.20(+0.30%)
May 15, 2019 66.22 66.43 66.18 66.39 25,230,984 +0.06(+0.09%)
May 14, 2019 66.31 66.48 66.25 66.33 23,404,024 +0.15(+0.22%)
May 13, 2019 66.37 66.43 66.17 66.18 44,929,148 -0.61(-0.92%)
May 10, 2019 66.58 66.85 66.42 66.79 43,613,108 +0.19(+0.28%)
May 09, 2019 66.61 66.66 66.37 66.61 39,879,624 -0.10(-0.15%)
May 08, 2019 66.69 66.84 66.64 66.71 35,538,124 +0.02(+0.03%)
May 07, 2019 66.92 66.96 66.58 66.68 39,073,964 -0.40(-0.60%)
May 06, 2019 66.75 67.09 66.75 67.09 24,391,350 +0.03(+0.05%)
May 03, 2019 67.02 67.08 66.98 67.06 23,912,764 +0.17(+0.25%)
May 02, 2019 66.89 66.99 66.75 66.89 32,193,258 +0.05(+0.07%)
May 01, 2019 67.07 67.28 66.83 66.84 31,725,584 -0.22(-0.33%)
Apr 30, 2019 67.08 67.14 67.04 67.06 14,479,070 +0.01(+0.01%)
Apr 29, 2019 67.07 67.11 67.05 67.05 9,854,770 -0.03(-0.05%)
Apr 26, 2019 66.99 67.09 66.99 67.08 15,476,205 +0.17(+0.25%)
Apr 25, 2019 66.87 66.96 66.77 66.91 18,628,902 +0.03(+0.05%)
Apr 24, 2019 66.99 66.99 66.87 66.88 15,478,276 -0.09(-0.14%)
Apr 23, 2019 66.83 67.01 66.79 66.97 19,568,970 +0.23(+0.35%)
Apr 22, 2019 66.81 66.84 66.74 66.74 31,882,024 -0.12(-0.17%)
Apr 18, 2019 66.94 66.94 66.78 66.86 19,830,136 +0.03(+0.05%)
Apr 17, 2019 67.06 67.06 66.82 66.83 15,322,441 -0.16(-0.24%)
Apr 16, 2019 67.07 67.08 66.97 66.99 14,966,237 -0.04(-0.06%)
Apr 15, 2019 67.07 67.07 66.97 67.03 18,072,812 -0.05(-0.07%)
Apr 12, 2019 67.05 67.11 66.94 67.07 22,613,912 +0.10(+0.15%)
Apr 11, 2019 66.87 67.00 66.84 66.97 27,195,086 +0.10(+0.15%)
Apr 10, 2019 66.67 66.87 66.67 66.87 21,737,842 +0.29(+0.44%)
Apr 09, 2019 66.59 66.66 66.54 66.58 24,786,784 -0.05(-0.07%)
Apr 08, 2019 66.63 66.65 66.57 66.63 14,873,173 -0.04(-0.06%)
Apr 05, 2019 66.61 66.72 66.60 66.67 18,444,728 +0.12(+0.19%)
Apr 04, 2019 66.45 66.55 66.43 66.54 18,715,622 +0.10(+0.15%)
Apr 03, 2019 66.49 66.57 66.41 66.44 17,821,968 +0.02(+0.03%)
Apr 02, 2019 66.40 66.44 66.29 66.42 19,614,682 +0.03(+0.05%)
Apr 01, 2019 66.50 66.55 66.37 66.39 27,684,668 -0.02(-0.02%)
Mar 29, 2019 66.29 66.45 66.27 66.40 29,115,112 +0.17(+0.26%)
Mar 28, 2019 66.11 66.24 66.07 66.24 25,661,510 +0.13(+0.20%)
Mar 27, 2019 66.10 66.23 65.95 66.11 21,755,000 +0.05(+0.07%)
Mar 26, 2019 66.01 66.16 65.96 66.06 24,432,270 +0.16(+0.24%)
Mar 25, 2019 65.87 65.97 65.77 65.90 30,720,952 -0.02(-0.04%)
Mar 22, 2019 66.06 66.08 65.85 65.92 35,198,204 -0.24(-0.36%)
Mar 21, 2019 66.09 66.24 66.07 66.16 21,356,464 -0.02(-0.02%)
Mar 20, 2019 65.90 66.27 65.77 66.17 40,607,132 +0.28(+0.43%)
Mar 19, 2019 65.90 66.01 65.85 65.89 18,317,838 +0.04(+0.06%)
Mar 18, 2019 65.88 65.91 65.79 65.85 13,671,374 -0.02(-0.03%)
Mar 15, 2019 65.86 65.95 65.85 65.87 28,355,166 +0.06(+0.09%)
Mar 14, 2019 65.83 65.91 65.80 65.81 16,072,034 -0.05(-0.07%)
Mar 13, 2019 65.72 65.87 65.71 65.86 31,935,516 +0.18(+0.27%)
Mar 12, 2019 65.51 65.72 65.50 65.68 26,278,514 +0.12(+0.18%)
Mar 11, 2019 65.33 65.58 65.31 65.57 23,337,994 +0.22(+0.33%)
Mar 08, 2019 65.26 65.37 65.13 65.35 27,402,106 -0.11(-0.16%)
Mar 07, 2019 65.53 65.54 65.34 65.46 36,592,416 -0.05(-0.07%)
Mar 06, 2019 65.58 65.60 65.48 65.51 21,836,854 -0.11(-0.16%)
Mar 05, 2019 65.64 65.65 65.55 65.61 18,308,674 -0.03(-0.05%)
Mar 04, 2019 65.82 65.85 65.53 65.64 20,879,514 -0.10(-0.15%)
Mar 01, 2019 65.70 65.78 65.66 65.74 34,449,196 +0.19(+0.28%)
Feb 28, 2019 65.58 65.62 65.52 65.56 27,625,596 -0.04(-0.06%)
Feb 27, 2019 65.60 65.64 65.54 65.60 19,383,090 +0.02(+0.03%)
Feb 26, 2019 65.54 65.65 65.50 65.57 20,944,320 +0.08(+0.13%)
Feb 25, 2019 65.53 65.62 65.46 65.49 17,917,122 +0.05(+0.08%)
Feb 22, 2019 65.38 65.50 65.36 65.44 16,127,836 +0.13(+0.20%)
Feb 21, 2019 65.33 65.39 65.25 65.31 20,247,456 -0.06(-0.09%)
Feb 20, 2019 65.34 65.41 65.24 65.37 12,982,798 +0.05(+0.08%)
Feb 19, 2019 65.21 65.35 65.18 65.31 14,803,487 +0.02(+0.04%)
Feb 15, 2019 65.20 65.34 65.20 65.29 31,459,888 +0.21(+0.32%)
Feb 14, 2019 64.97 65.15 64.88 65.08 25,383,798 +0.01(+0.01%)
Feb 13, 2019 65.21 65.22 65.02 65.08 32,815,536 -0.09(-0.14%)
Feb 12, 2019 65.05 65.19 65.04 65.17 26,387,454 +0.31(+0.48%)
Feb 11, 2019 64.81 64.89 64.76 64.86 13,147,748 +0.03(+0.05%)
Feb 08, 2019 64.76 64.84 64.66 64.82 21,880,134 -0.02(-0.02%)
Feb 07, 2019 64.86 64.91 64.72 64.84 35,472,064 -0.22(-0.34%)
Feb 06, 2019 65.07 65.15 65.00 65.06 33,925,176 -0.06(-0.09%)
Feb 05, 2019 64.94 65.19 64.93 65.12 43,410,068 +0.23(+0.35%)
Feb 04, 2019 64.75 64.93 64.69 64.89 20,886,604 +0.15(+0.24%)
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.