Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.20 54.26 54.07 54.19 10,079,389 +0.03(+0.05%)
Oct 30, 2013 54.38 54.42 54.12 54.16 5,932,583 -0.22(-0.41%)
Oct 29, 2013 54.28 54.40 54.27 54.38 3,212,796 +0.09(+0.16%)
Oct 28, 2013 54.32 54.35 54.28 54.30 2,927,226 -0.01(-0.02%)
Oct 25, 2013 54.31 54.35 54.26 54.31 3,492,999 +0.02(+0.03%)
Oct 24, 2013 54.29 54.34 54.21 54.29 3,938,374 +0.02(+0.03%)
Oct 23, 2013 54.27 54.28 54.13 54.27 4,196,735 +0.05(+0.09%)
Oct 22, 2013 54.16 54.29 54.15 54.23 9,462,320 +0.16(+0.30%)
Oct 21, 2013 54.20 54.21 54.06 54.06 4,343,577 -0.12(-0.22%)
Oct 18, 2013 54.10 54.23 54.09 54.19 4,954,679 +0.11(+0.20%)
Oct 17, 2013 53.80 54.09 53.79 54.08 12,547,506 +0.26(+0.48%)
Oct 16, 2013 53.55 53.82 53.55 53.81 11,981,436 +0.28(+0.53%)
Oct 15, 2013 53.59 53.59 53.39 53.53 3,982,681 -0.02(-0.03%)
Oct 14, 2013 53.36 53.60 53.36 53.55 1,730,787 +0.08(+0.15%)
Oct 11, 2013 53.46 53.50 53.37 53.47 5,678,939 +0.10(+0.18%)
Oct 10, 2013 53.26 53.42 53.26 53.37 4,998,905 +0.24(+0.46%)
Oct 09, 2013 53.23 53.23 53.08 53.12 5,126,797 +0.05(+0.09%)
Oct 08, 2013 53.22 53.28 53.07 53.08 5,076,805 -0.02(-0.04%)
Oct 07, 2013 53.05 53.22 53.05 53.10 4,123,261 -0.14(-0.26%)
Oct 04, 2013 53.13 53.29 53.10 53.24 3,531,326 +0.09(+0.17%)
Oct 03, 2013 53.16 53.18 53.03 53.15 5,464,838 +0.03(+0.07%)
Oct 02, 2013 53.05 53.11 52.93 53.11 4,768,029 +0.02(+0.04%)
Oct 01, 2013 52.88 53.10 52.82 53.09 9,902,875 +0.08(+0.15%)
Sep 27, 2013 53.03 53.07 52.88 53.01 11,745,443 -0.06(-0.11%)
Sep 26, 2013 53.17 53.18 52.97 53.07 8,231,171 -0.03(-0.05%)
Sep 25, 2013 53.18 53.25 53.08 53.10 6,125,486 -0.09(-0.17%)
Sep 24, 2013 53.26 53.34 53.14 53.19 13,768,815 -0.12(-0.22%)
Sep 23, 2013 53.31 53.37 53.23 53.31 11,372,911 -0.01(-0.01%)
Sep 20, 2013 53.36 53.39 53.27 53.31 6,988,609 -0.06(-0.12%)
Sep 19, 2013 53.68 53.68 53.33 53.38 10,084,698 -0.16(-0.29%)
Sep 18, 2013 53.01 53.61 52.94 53.53 12,899,512 +0.51(+0.96%)
Sep 17, 2013 52.91 53.09 52.88 53.02 10,339,308 +0.17(+0.33%)
Sep 16, 2013 52.96 52.99 52.79 52.85 8,135,415 +0.29(+0.55%)
Sep 13, 2013 52.67 52.71 52.52 52.56 4,832,333 -0.04(-0.08%)
Sep 12, 2013 52.64 52.71 52.58 52.60 6,227,335 -0.06(-0.12%)
Sep 11, 2013 52.52 52.68 52.47 52.67 6,088,112 +0.07(+0.13%)
Sep 10, 2013 52.46 52.60 52.45 52.60 9,035,381 +0.18(+0.35%)
Sep 09, 2013 52.37 52.53 52.36 52.41 7,323,800 +0.13(+0.25%)
Sep 06, 2013 52.41 52.58 52.19 52.28 8,166,504 +0.17(+0.33%)
Sep 05, 2013 52.28 52.32 52.11 52.11 6,275,128 -0.27(-0.51%)
Sep 04, 2013 52.26 52.44 52.24 52.37 6,076,444 +0.20(+0.38%)
Sep 03, 2013 52.49 52.63 52.13 52.17 16,076,351 -0.28(-0.53%)
Aug 30, 2013 52.52 52.59 52.36 52.45 4,331,116 -0.05(-0.09%)
Aug 29, 2013 52.20 52.54 52.15 52.50 6,987,239 +0.21(+0.41%)
Aug 28, 2013 52.11 52.30 52.06 52.29 6,723,560 +0.20(+0.37%)
Aug 27, 2013 52.28 52.33 52.08 52.09 6,230,288 -0.34(-0.65%)
Aug 26, 2013 52.43 52.47 52.32 52.43 4,119,485 +0.01(+0.01%)
Aug 23, 2013 52.19 52.46 52.16 52.42 5,869,827 +0.22(+0.42%)
Aug 22, 2013 52.00 52.20 51.96 52.20 7,053,291 +0.28(+0.54%)
Aug 21, 2013 52.06 52.12 51.89 51.92 5,395,667 -0.19(-0.36%)
Aug 20, 2013 51.85 52.17 51.84 52.11 7,328,784 +0.48(+0.92%)
Aug 19, 2013 52.00 52.04 51.56 51.64 11,383,008 -0.34(-0.66%)
Aug 16, 2013 52.23 52.31 51.98 51.98 12,056,084 -0.18(-0.34%)
Aug 15, 2013 52.25 52.30 52.11 52.16 11,226,597 -0.27(-0.51%)
Aug 14, 2013 52.50 52.53 52.40 52.43 8,021,467 -0.10(-0.20%)
Aug 13, 2013 52.53 52.58 52.42 52.53 3,989,070 +0.00(+0.00%)
Aug 12, 2013 52.50 52.66 52.49 52.53 6,689,181 -0.05(-0.09%)
Aug 09, 2013 52.50 52.64 52.32 52.58 3,074,941 +0.01(+0.01%)
Aug 08, 2013 52.49 52.59 52.47 52.57 4,975,967 +0.11(+0.22%)
Aug 07, 2013 52.51 52.56 52.42 52.46 3,924,269 -0.17(-0.32%)
Aug 06, 2013 52.78 52.78 52.46 52.62 5,919,424 -0.05(-0.10%)
Aug 05, 2013 52.93 52.93 52.65 52.68 3,885,525 -0.27(-0.51%)
Aug 02, 2013 52.80 52.97 52.72 52.95 7,516,493 +0.32(+0.61%)
Aug 01, 2013 53.07 53.16 52.60 52.62 8,040,111 -0.50(-0.95%)
Jul 31, 2013 52.85 53.14 52.73 53.13 7,134,448 +0.15(+0.29%)
Jul 30, 2013 52.86 53.06 52.86 52.97 7,419,555 +0.07(+0.14%)
Jul 29, 2013 52.91 52.98 52.81 52.90 6,738,148 -0.11(-0.22%)
Jul 26, 2013 52.84 53.01 52.79 53.01 7,374,263 +0.02(+0.04%)
Jul 25, 2013 52.86 53.07 52.82 52.99 10,492,626 -0.12(-0.23%)
Jul 24, 2013 53.45 53.50 52.94 53.11 9,187,784 -0.45(-0.84%)
Jul 23, 2013 53.65 53.70 53.52 53.56 4,346,764 -0.13(-0.24%)
Jul 22, 2013 53.66 53.72 53.57 53.69 6,804,711 +0.04(+0.07%)
Jul 19, 2013 53.68 53.69 53.58 53.65 4,555,687 -0.03(-0.06%)
Jul 18, 2013 53.42 53.71 53.39 53.69 11,944,512 +0.28(+0.52%)
Jul 17, 2013 53.16 53.42 53.14 53.41 15,156,987 +0.43(+0.81%)
Jul 16, 2013 53.19 53.19 52.84 52.98 5,761,467 -0.13(-0.25%)
Jul 15, 2013 52.95 53.19 52.89 53.11 11,885,862 +0.22(+0.42%)
Jul 12, 2013 52.80 52.95 52.71 52.89 10,130,157 -0.05(-0.10%)
Jul 11, 2013 52.67 52.95 52.57 52.94 10,265,200 +0.66(+1.26%)
Jul 10, 2013 52.10 52.30 52.04 52.28 11,428,161 +0.21(+0.39%)
Jul 09, 2013 52.05 52.10 51.92 52.08 10,724,226 +0.03(+0.05%)
Jul 08, 2013 51.48 52.05 51.42 52.05 9,867,926 +0.71(+1.38%)
Jul 05, 2013 51.65 51.68 51.21 51.34 5,797,472 -0.55(-1.07%)
Jul 03, 2013 51.59 51.92 51.58 51.89 2,939,651 +0.12(+0.23%)
Jul 02, 2013 51.88 52.02 51.62 51.77 6,650,045 -0.16(-0.31%)
Jul 01, 2013 51.75 51.99 51.71 51.93 9,124,113 +0.28(+0.54%)
Jun 28, 2013 51.89 51.90 51.42 51.65 10,753,444 -0.10(-0.20%)
Jun 26, 2013 51.55 51.82 51.48 51.76 9,724,484 +0.43(+0.83%)
Jun 25, 2013 50.87 51.33 50.87 51.33 10,966,897 +0.72(+1.43%)
Jun 24, 2013 50.84 51.15 50.17 50.61 21,317,146 -0.63(-1.23%)
Jun 21, 2013 51.73 51.78 51.22 51.24 16,266,406 -0.34(-0.65%)
Jun 20, 2013 51.77 52.05 51.31 51.57 19,520,718 -0.51(-0.98%)
Jun 19, 2013 52.83 53.01 52.07 52.09 14,025,458 -0.79(-1.49%)
Jun 18, 2013 52.72 52.92 52.72 52.88 6,350,905 +0.13(+0.25%)
Jun 17, 2013 52.82 53.11 52.74 52.74 6,739,744 -0.01(-0.01%)
Jun 14, 2013 52.73 52.82 52.60 52.75 6,877,786 +0.06(+0.12%)
Jun 13, 2013 52.09 52.76 52.09 52.69 13,241,991 +0.60(+1.15%)
Jun 12, 2013 52.25 52.36 52.08 52.09 16,174,753 +0.04(+0.08%)
Jun 11, 2013 52.05 52.42 51.89 52.05 15,949,457 -0.32(-0.62%)
Jun 10, 2013 52.48 52.63 52.34 52.38 13,508,768 -0.11(-0.21%)
Jun 07, 2013 52.54 52.84 52.40 52.48 15,623,233 +0.03(+0.07%)
Jun 06, 2013 51.95 52.63 51.90 52.45 20,848,636 +0.41(+0.79%)
Jun 05, 2013 52.40 52.43 51.97 52.04 18,138,156 -0.45(-0.87%)
Jun 04, 2013 52.57 52.89 52.40 52.49 13,946,876 +0.00(+0.00%)
Jun 03, 2013 52.51 52.59 52.18 52.49 25,196,346 -0.05(-0.09%)
May 31, 2013 53.13 53.21 52.53 52.54 12,042,870 -0.71(-1.33%)
May 30, 2013 53.15 53.35 52.98 53.25 9,659,921 +0.11(+0.20%)
May 29, 2013 53.17 53.30 52.90 53.14 19,379,792 -0.21(-0.40%)
May 28, 2013 53.73 53.73 53.33 53.35 6,166,317 -0.20(-0.37%)
May 24, 2013 53.58 53.60 53.53 53.55 6,049,065 -0.10(-0.19%)
May 23, 2013 53.72 53.73 53.54 53.65 5,826,146 -0.15(-0.27%)
May 22, 2013 54.12 54.21 53.77 53.80 9,273,754 -0.33(-0.62%)
May 21, 2013 54.03 54.16 54.02 54.14 8,252,820 +0.10(+0.19%)
May 20, 2013 53.98 54.08 53.92 54.03 3,689,489 +0.06(+0.10%)
May 17, 2013 54.06 54.07 53.91 53.98 7,628,069 +0.00(+0.00%)
May 16, 2013 53.88 54.08 53.82 53.98 10,676,195 +0.13(+0.24%)
May 15, 2013 53.84 53.91 53.77 53.85 5,623,544 +0.06(+0.12%)
May 13, 2013 53.95 54.00 53.78 53.78 4,792,599 -0.22(-0.41%)
May 10, 2013 54.31 54.31 53.98 54.01 8,231,681 -0.28(-0.52%)
May 09, 2013 54.40 54.45 54.28 54.29 2,909,060 -0.16(-0.29%)
May 08, 2013 54.29 54.45 54.29 54.45 6,722,469 +0.19(+0.35%)
May 07, 2013 54.35 54.37 54.24 54.25 4,581,938 -0.04(-0.07%)
May 06, 2013 54.24 54.32 54.21 54.29 2,579,610 +0.03(+0.06%)
May 03, 2013 54.27 54.32 54.20 54.26 4,257,500 +0.08(+0.16%)
May 02, 2013 54.00 54.19 53.93 54.17 5,956,742 +0.34(+0.64%)
May 01, 2013 53.91 54.03 53.82 53.83 8,510,841 -0.10(-0.19%)
Apr 30, 2013 53.81 53.93 53.76 53.93 5,248,204 +0.17(+0.31%)
Apr 29, 2013 53.67 53.79 53.67 53.76 3,172,753 +0.10(+0.19%)
Apr 26, 2013 53.71 53.72 53.64 53.66 4,761,059 -0.06(-0.10%)
Apr 25, 2013 53.58 53.75 53.53 53.72 4,359,581 +0.15(+0.27%)
Apr 24, 2013 53.51 53.60 53.46 53.57 6,882,382 +0.10(+0.18%)
Apr 23, 2013 53.32 53.48 53.32 53.48 3,940,640 +0.21(+0.39%)
Apr 22, 2013 53.28 53.39 53.19 53.27 6,472,314 +0.12(+0.23%)
Apr 19, 2013 53.23 53.26 53.13 53.14 4,398,258 -0.03(-0.05%)
Apr 18, 2013 53.23 53.27 53.15 53.17 4,401,839 -0.08(-0.16%)
Apr 17, 2013 53.23 53.27 53.12 53.26 10,269,772 -0.08(-0.16%)
Apr 16, 2013 53.12 53.35 53.07 53.34 7,354,562 +0.37(+0.69%)
Apr 15, 2013 53.31 53.31 52.96 52.98 6,949,968 -0.34(-0.63%)
Apr 12, 2013 53.25 53.35 53.20 53.31 3,626,963 +0.02(+0.03%)
Apr 11, 2013 53.31 53.34 53.25 53.30 4,756,124 +0.00(+0.00%)
Apr 10, 2013 53.09 53.32 53.09 53.30 5,211,765 +0.17(+0.32%)
Apr 09, 2013 53.00 53.13 52.96 53.13 5,305,553 +0.17(+0.32%)
Apr 08, 2013 52.89 52.98 52.86 52.96 4,170,646 +0.06(+0.11%)
Apr 05, 2013 52.76 52.90 52.71 52.90 3,987,611 +0.05(+0.10%)
Apr 04, 2013 52.85 52.98 52.82 52.85 5,403,808 -0.02(-0.03%)
Apr 03, 2013 52.89 52.92 52.77 52.87 4,928,258 +0.00(+0.00%)
Apr 02, 2013 52.86 52.99 52.85 52.87 4,493,952 -0.04(-0.07%)
Apr 01, 2013 52.80 52.94 52.69 52.91 6,794,157 +0.09(+0.18%)
Mar 28, 2013 52.75 52.83 52.71 52.81 3,499,763 +0.10(+0.18%)
Mar 27, 2013 52.72 52.78 52.71 52.72 3,921,463 -0.09(-0.17%)
Mar 26, 2013 52.84 52.84 52.76 52.81 2,089,046 +0.10(+0.18%)
Mar 25, 2013 52.79 52.86 52.70 52.71 3,808,197 -0.08(-0.15%)
Mar 22, 2013 52.83 52.87 52.76 52.79 3,932,775 -0.04(-0.07%)
Mar 21, 2013 52.83 52.93 52.74 52.83 6,310,435 -0.10(-0.18%)
Mar 20, 2013 52.80 52.95 52.80 52.93 4,561,049 +0.17(+0.33%)
Mar 19, 2013 52.87 52.91 52.73 52.75 6,686,294 -0.09(-0.17%)
Mar 18, 2013 52.62 52.88 52.62 52.84 5,360,327 +0.01(+0.02%)
Mar 15, 2013 52.76 52.84 52.73 52.83 3,616,204 -0.01(-0.01%)
Mar 14, 2013 52.71 52.84 52.66 52.84 5,277,157 +0.20(+0.38%)
Mar 13, 2013 52.67 52.71 52.59 52.63 2,556,626 +0.01(+0.02%)
Mar 12, 2013 52.61 52.67 52.60 52.62 2,726,365 -0.02(-0.04%)
Mar 11, 2013 52.66 52.70 52.62 52.65 4,971,289 -0.03(-0.06%)
Mar 08, 2013 52.71 52.72 52.57 52.68 4,401,968 +0.06(+0.12%)
Mar 07, 2013 52.59 52.62 52.56 52.62 3,795,935 +0.08(+0.15%)
Mar 06, 2013 52.63 52.65 52.53 52.54 3,783,616 -0.03(-0.06%)
Mar 05, 2013 52.50 52.63 52.50 52.57 6,669,462 +0.11(+0.20%)
Mar 04, 2013 52.42 52.51 52.40 52.47 3,970,376 +0.01(+0.01%)
Mar 01, 2013 52.33 52.61 52.33 52.46 8,634,242 +0.10(+0.20%)
Feb 28, 2013 52.32 52.41 52.30 52.36 6,864,644 -0.02(-0.04%)
Feb 27, 2013 52.25 52.42 52.20 52.38 6,612,563 +0.09(+0.17%)
Feb 26, 2013 52.13 52.29 52.04 52.29 7,320,171 +0.09(+0.18%)
Feb 22, 2013 52.13 52.20 52.06 52.20 6,047,860 +0.13(+0.25%)
Feb 21, 2013 52.01 52.11 51.95 52.07 12,905,674 +0.06(+0.11%)
Feb 20, 2013 52.10 52.18 52.00 52.01 6,879,606 -0.05(-0.10%)
Feb 19, 2013 52.06 52.11 52.01 52.06 5,521,777 +0.05(+0.10%)
Feb 15, 2013 52.03 52.15 51.92 52.01 4,459,752 +0.01(+0.01%)
Feb 14, 2013 51.92 52.08 51.92 52.01 4,906,583 -0.02(-0.04%)
Feb 13, 2013 52.01 52.04 51.87 52.03 6,595,618 +0.08(+0.15%)
Feb 12, 2013 51.73 51.98 51.73 51.95 6,269,488 +0.18(+0.34%)
Feb 11, 2013 51.72 51.82 51.70 51.77 5,650,627 -0.01(-0.01%)
Feb 08, 2013 51.73 51.83 51.73 51.78 5,784,182 +0.01(+0.02%)
Feb 07, 2013 51.84 51.85 51.67 51.77 7,312,630 -0.10(-0.19%)
Feb 06, 2013 51.87 51.94 51.81 51.87 5,119,812 +0.04(+0.08%)
Feb 04, 2013 51.94 52.00 51.78 51.83 6,965,234 -0.22(-0.42%)
Feb 01, 2013 52.08 52.20 52.03 52.05 10,261,279 +0.17(+0.33%)
Jan 31, 2013 52.02 52.12 51.85 51.87 10,768,877 -0.16(-0.31%)
Jan 30, 2013 52.30 52.34 51.99 52.03 11,910,027 -0.38(-0.72%)
Jan 29, 2013 52.45 52.47 52.35 52.41 2,734,327 -0.09(-0.17%)
Jan 28, 2013 52.48 52.52 52.44 52.50 4,209,172 -0.03(-0.05%)
Jan 25, 2013 52.59 52.59 52.49 52.53 4,559,570 -0.02(-0.03%)
Jan 24, 2013 52.48 52.57 52.44 52.54 5,733,857 +0.12(+0.22%)
Jan 23, 2013 52.45 52.49 52.42 52.43 4,023,002 -0.06(-0.12%)
Jan 22, 2013 52.45 52.54 52.35 52.49 4,144,444 +0.03(+0.06%)
Jan 18, 2013 52.35 52.45 52.32 52.45 5,122,407 +0.07(+0.14%)
Jan 17, 2013 52.29 52.39 52.23 52.38 10,940,795 +0.19(+0.36%)
Jan 16, 2013 52.21 52.28 52.15 52.19 5,909,620 -0.09(-0.17%)
Jan 15, 2013 52.18 52.29 52.15 52.28 3,856,976 +0.01(+0.02%)
Jan 14, 2013 52.30 52.32 52.18 52.27 3,940,795 -0.07(-0.14%)
Jan 11, 2013 52.22 52.34 52.17 52.34 3,580,092 +0.09(+0.18%)
Jan 10, 2013 52.24 52.27 52.17 52.25 3,041,340 +0.09(+0.17%)
Jan 09, 2013 52.19 52.19 52.06 52.16 3,943,533 +0.10(+0.19%)
Jan 08, 2013 52.11 52.12 52.02 52.06 3,934,766 -0.04(-0.07%)
Jan 07, 2013 52.07 52.11 51.96 52.10 7,470,944 +0.04(+0.09%)
Jan 04, 2013 52.04 52.10 51.96 52.06 5,359,407 +0.03(+0.06%)
Jan 03, 2013 52.10 52.22 51.99 52.02 7,133,889 -0.16(-0.31%)
Jan 02, 2013 52.07 52.18 51.70 52.18 7,178,213 +0.49(+0.94%)
Dec 31, 2012 51.49 51.72 51.46 51.70 5,260,117 +0.22(+0.43%)
Dec 28, 2012 51.51 51.63 51.42 51.47 4,380,775 -0.14(-0.27%)
Dec 27, 2012 51.53 51.61 51.44 51.61 4,212,034 +0.11(+0.20%)
Dec 26, 2012 51.50 51.58 51.39 51.51 4,076,084 +0.12(+0.24%)
Dec 24, 2012 51.46 51.53 51.33 51.38 2,217,546 -0.19(-0.36%)
Dec 21, 2012 51.47 51.60 51.47 51.57 5,787,914 -0.15(-0.29%)
Dec 20, 2012 51.55 51.72 51.55 51.72 5,793,860 +0.18(+0.35%)
Dec 19, 2012 51.63 51.63 51.54 51.54 4,659,468 -0.06(-0.11%)
Dec 18, 2012 51.65 51.67 51.54 51.59 6,190,730 +0.03(+0.05%)
Dec 17, 2012 51.40 51.61 51.40 51.56 3,986,139 +0.20(+0.39%)
Dec 14, 2012 51.42 51.50 51.37 51.37 4,977,210 -0.04(-0.08%)
Dec 13, 2012 51.55 51.66 51.39 51.41 8,892,144 -0.18(-0.35%)
Dec 12, 2012 51.53 51.66 51.47 51.59 6,001,421 +0.15(+0.30%)
Dec 11, 2012 51.52 51.61 51.42 51.43 5,821,297 +0.05(+0.10%)
Dec 10, 2012 51.33 51.44 51.32 51.38 3,886,595 +0.04(+0.09%)
Dec 07, 2012 51.47 51.50 51.31 51.34 4,165,606 -0.08(-0.15%)
Dec 06, 2012 51.31 51.44 51.31 51.42 4,105,823 +0.09(+0.18%)
Dec 05, 2012 51.37 51.39 51.14 51.32 8,316,590 +0.08(+0.16%)
Dec 04, 2012 51.22 51.32 51.14 51.24 5,666,570 +0.26(+0.51%)
Nov 30, 2012 50.90 51.04 50.88 50.98 5,979,473 +0.08(+0.15%)
Nov 29, 2012 50.81 50.93 50.73 50.90 7,064,161 +0.22(+0.44%)
Nov 28, 2012 50.63 50.81 50.54 50.68 11,914,595 +0.01(+0.02%)
Nov 27, 2012 50.55 50.72 50.55 50.67 7,654,943 +0.05(+0.10%)
Nov 26, 2012 50.58 50.62 50.41 50.62 3,943,512 +0.01(+0.02%)
Nov 23, 2012 50.54 50.65 50.47 50.61 1,900,067 +0.17(+0.34%)
Nov 21, 2012 50.41 50.53 50.39 50.44 5,447,464 -0.02(-0.03%)
Nov 20, 2012 50.45 50.50 50.32 50.46 7,319,576 +0.01(+0.01%)
Nov 19, 2012 49.98 50.47 49.97 50.45 17,336,352 +0.63(+1.26%)
Nov 16, 2012 49.73 49.86 49.60 49.82 8,633,365 +0.14(+0.29%)
Nov 15, 2012 49.61 49.81 49.36 49.68 12,757,272 -0.02(-0.04%)
Nov 14, 2012 50.11 50.13 49.66 49.70 9,157,807 -0.27(-0.55%)
Nov 13, 2012 50.01 50.07 49.90 49.97 7,934,609 -0.12(-0.23%)
Nov 12, 2012 50.13 50.17 50.03 50.09 3,770,814 +0.02(+0.03%)
Nov 09, 2012 50.01 50.23 50.00 50.07 7,216,613 -0.09(-0.17%)
Nov 08, 2012 50.38 50.49 50.13 50.16 10,639,674 -0.16(-0.33%)
Nov 07, 2012 50.54 50.55 50.30 50.32 6,749,717 -0.30(-0.60%)
Nov 06, 2012 50.63 50.69 50.55 50.63 2,571,600 +0.08(+0.15%)
Nov 05, 2012 50.63 50.73 50.47 50.55 6,135,655 -0.08(-0.16%)
Nov 02, 2012 50.77 50.82 50.62 50.63 5,164,279 -0.07(-0.14%)
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.