Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.78 67.84 67.74 67.76 14,329,574 +0.01(+0.01%)
Apr 29, 2019 67.77 67.81 67.75 67.75 9,753,020 -0.03(-0.05%)
Apr 26, 2019 67.69 67.79 67.69 67.78 15,316,414 +0.17(+0.25%)
Apr 25, 2019 67.57 67.66 67.47 67.61 18,436,560 +0.03(+0.05%)
Apr 24, 2019 67.69 67.69 67.57 67.58 15,318,464 -0.09(-0.14%)
Apr 23, 2019 67.52 67.71 67.49 67.67 19,366,920 +0.23(+0.35%)
Apr 22, 2019 67.51 67.54 67.43 67.44 31,552,844 -0.12(-0.17%)
Apr 18, 2019 67.64 67.64 67.48 67.56 19,625,390 +0.03(+0.05%)
Apr 17, 2019 67.76 67.76 67.52 67.52 15,164,237 -0.16(-0.24%)
Apr 16, 2019 67.77 67.78 67.67 67.69 14,811,712 -0.04(-0.06%)
Apr 15, 2019 67.77 67.77 67.67 67.73 17,886,212 -0.05(-0.07%)
Apr 12, 2019 67.75 67.81 67.64 67.77 22,380,424 +0.10(+0.15%)
Apr 11, 2019 67.56 67.70 67.53 67.67 26,914,298 +0.10(+0.15%)
Apr 10, 2019 67.36 67.57 67.36 67.57 21,513,400 +0.30(+0.44%)
Apr 09, 2019 67.28 67.35 67.24 67.28 24,530,862 -0.05(-0.07%)
Apr 08, 2019 67.33 67.35 67.27 67.32 14,719,608 -0.04(-0.06%)
Apr 05, 2019 67.31 67.42 67.29 67.36 18,254,288 +0.12(+0.19%)
Apr 04, 2019 67.14 67.24 67.13 67.24 18,522,384 +0.10(+0.15%)
Apr 03, 2019 67.18 67.27 67.10 67.14 17,637,956 +0.02(+0.03%)
Apr 02, 2019 67.10 67.14 66.98 67.11 19,412,162 +0.03(+0.05%)
Apr 01, 2019 67.19 67.24 67.07 67.08 27,398,826 -0.02(-0.02%)
Mar 29, 2019 66.98 67.14 66.97 67.10 28,814,500 +0.17(+0.26%)
Mar 28, 2019 66.80 66.93 66.76 66.93 25,396,556 +0.13(+0.20%)
Mar 27, 2019 66.79 66.92 66.64 66.79 21,530,380 +0.05(+0.07%)
Mar 26, 2019 66.69 66.85 66.64 66.75 24,180,008 +0.16(+0.24%)
Mar 25, 2019 66.56 66.66 66.46 66.59 30,403,760 -0.02(-0.03%)
Mar 22, 2019 66.75 66.77 66.54 66.61 34,834,784 -0.24(-0.36%)
Mar 21, 2019 66.78 66.93 66.76 66.85 21,135,958 -0.02(-0.02%)
Mar 20, 2019 66.59 66.97 66.46 66.86 40,187,864 +0.29(+0.43%)
Mar 19, 2019 66.59 66.70 66.54 66.58 18,128,708 +0.04(+0.06%)
Mar 18, 2019 66.57 66.60 66.48 66.54 13,530,218 -0.02(-0.04%)
Mar 15, 2019 66.55 66.64 66.54 66.56 28,062,400 +0.06(+0.09%)
Mar 14, 2019 66.52 66.60 66.48 66.50 15,906,091 -0.05(-0.07%)
Mar 13, 2019 66.41 66.55 66.39 66.55 31,605,782 +0.18(+0.27%)
Mar 12, 2019 66.20 66.41 66.18 66.37 26,007,190 +0.12(+0.18%)
Mar 11, 2019 66.01 66.26 66.00 66.25 23,097,030 +0.22(+0.33%)
Mar 08, 2019 65.94 66.05 65.81 66.03 27,119,180 -0.11(-0.16%)
Mar 07, 2019 66.21 66.22 66.02 66.14 36,214,604 -0.05(-0.07%)
Mar 06, 2019 66.27 66.28 66.16 66.19 21,611,390 -0.11(-0.16%)
Mar 05, 2019 66.33 66.34 66.24 66.30 18,119,636 -0.03(-0.05%)
Mar 04, 2019 66.51 66.54 66.21 66.33 20,663,934 -0.10(-0.15%)
Mar 01, 2019 66.38 66.47 66.34 66.43 34,093,508 +0.19(+0.28%)
Feb 28, 2019 66.27 66.30 66.20 66.24 27,340,362 -0.04(-0.06%)
Feb 27, 2019 66.28 66.33 66.22 66.28 19,182,958 +0.02(+0.04%)
Feb 26, 2019 66.22 66.33 66.18 66.26 20,728,070 +0.09(+0.13%)
Feb 25, 2019 66.21 66.30 66.14 66.17 17,732,128 +0.05(+0.08%)
Feb 22, 2019 66.06 66.18 66.04 66.12 15,961,316 +0.13(+0.20%)
Feb 21, 2019 66.01 66.07 65.93 65.99 20,038,400 -0.06(-0.09%)
Feb 20, 2019 66.02 66.09 65.92 66.05 12,848,751 +0.05(+0.08%)
Feb 19, 2019 65.89 66.03 65.86 66.00 14,650,641 +0.02(+0.04%)
Feb 15, 2019 65.88 66.02 65.88 65.97 31,135,064 +0.21(+0.32%)
Feb 14, 2019 65.65 65.83 65.55 65.76 25,121,710 +0.01(+0.01%)
Feb 13, 2019 65.89 65.90 65.69 65.76 32,476,716 -0.09(-0.14%)
Feb 12, 2019 65.72 65.87 65.72 65.85 26,115,002 +0.32(+0.48%)
Feb 11, 2019 65.49 65.56 65.43 65.53 13,011,997 +0.03(+0.05%)
Feb 08, 2019 65.44 65.52 65.34 65.50 21,654,222 -0.02(-0.02%)
Feb 07, 2019 65.53 65.59 65.40 65.52 35,105,812 -0.22(-0.34%)
Feb 06, 2019 65.75 65.83 65.68 65.74 33,574,896 -0.06(-0.09%)
Feb 05, 2019 65.62 65.87 65.61 65.80 42,961,860 +0.23(+0.35%)
Feb 04, 2019 65.42 65.61 65.36 65.57 20,670,948 +0.15(+0.24%)
Feb 01, 2019 65.40 65.48 65.30 65.42 32,038,360 -0.03(-0.05%)
Jan 31, 2019 65.27 65.55 65.27 65.45 35,203,136 +0.16(+0.25%)
Jan 30, 2019 64.86 65.39 64.85 65.29 33,802,596 +0.52(+0.80%)
Jan 29, 2019 64.86 64.86 64.62 64.77 24,340,048 -0.04(-0.06%)
Jan 28, 2019 64.74 64.85 64.65 64.81 19,108,544 -0.10(-0.15%)
Jan 25, 2019 64.87 64.97 64.86 64.91 21,814,920 +0.16(+0.25%)
Jan 24, 2019 64.66 64.76 64.54 64.75 23,245,764 +0.07(+0.11%)
Jan 23, 2019 64.64 64.77 64.49 64.68 24,096,192 +0.13(+0.20%)
Jan 22, 2019 64.85 64.86 64.46 64.55 33,166,344 -0.43(-0.66%)
Jan 18, 2019 64.92 65.11 64.89 64.98 47,122,788 +0.18(+0.28%)
Jan 17, 2019 64.55 64.82 64.51 64.79 31,957,206 +0.18(+0.27%)
Jan 16, 2019 64.60 64.70 64.56 64.62 34,471,884 +0.10(+0.15%)
Jan 15, 2019 64.30 64.55 64.25 64.52 32,249,348 +0.22(+0.33%)
Jan 14, 2019 64.34 64.42 64.25 64.30 26,187,668 -0.21(-0.32%)
Jan 11, 2019 64.46 64.58 64.42 64.51 25,739,738 -0.21(-0.32%)
Jan 10, 2019 64.33 64.76 64.25 64.72 65,696,204 +0.25(+0.39%)
Jan 09, 2019 64.48 64.60 64.43 64.46 53,199,728 +0.08(+0.12%)
Jan 08, 2019 64.13 64.39 64.03 64.39 40,046,580 +0.42(+0.65%)
Jan 07, 2019 63.50 63.97 63.49 63.97 49,516,944 +0.62(+0.97%)
Jan 04, 2019 62.80 63.44 62.73 63.36 50,396,612 +1.05(+1.68%)
Jan 03, 2019 62.22 62.40 62.12 62.31 42,623,544 +0.03(+0.05%)
Jan 02, 2019 62.07 62.37 62.02 62.28 35,082,128 -0.08(-0.14%)
Dec 31, 2018 62.43 62.54 62.36 62.36 18,406,242 +0.05(+0.07%)
Dec 28, 2018 62.28 62.53 62.17 62.32 39,151,040 +0.09(+0.15%)
Dec 27, 2018 61.90 62.26 61.81 62.23 42,629,400 -0.04(-0.06%)
Dec 26, 2018 61.31 62.26 61.17 62.26 32,524,050 +1.03(+1.68%)
Dec 24, 2018 61.70 61.79 61.23 61.23 24,517,728 -0.46(-0.75%)
Dec 21, 2018 61.97 62.23 61.60 61.70 73,207,400 -0.31(-0.50%)
Dec 20, 2018 62.34 62.43 61.53 62.00 89,464,256 -0.55(-0.87%)
Dec 19, 2018 63.15 63.26 62.47 62.55 41,695,200 -0.57(-0.90%)
Dec 18, 2018 63.33 63.39 62.98 63.12 32,879,606 -0.11(-0.18%)
Dec 17, 2018 63.59 63.65 63.18 63.23 31,521,866 -0.41(-0.65%)
Dec 14, 2018 63.81 63.89 63.60 63.65 21,425,286 -0.27(-0.42%)
Dec 13, 2018 63.91 63.98 63.85 63.91 20,721,836 +0.15(+0.24%)
Dec 12, 2018 63.77 63.97 63.75 63.76 22,959,154 +0.21(+0.33%)
Dec 11, 2018 63.66 63.72 63.50 63.55 25,130,502 +0.11(+0.18%)
Dec 10, 2018 63.39 63.49 63.19 63.44 30,612,450 +0.05(+0.07%)
Dec 07, 2018 63.72 63.82 63.39 63.39 37,762,628 -0.12(-0.19%)
Dec 06, 2018 63.41 63.59 63.31 63.52 36,143,340 -0.22(-0.35%)
Dec 04, 2018 64.01 64.07 63.68 63.74 41,898,444 -0.40(-0.62%)
Dec 03, 2018 64.02 64.16 63.91 64.14 35,347,620 +0.44(+0.69%)
Nov 30, 2018 63.66 63.80 63.66 63.69 19,794,124 -0.13(-0.20%)
Nov 29, 2018 63.69 63.92 63.65 63.82 23,530,686 +0.02(+0.02%)
Nov 28, 2018 63.32 63.82 63.28 63.81 30,861,438 +0.53(+0.83%)
Nov 27, 2018 63.19 63.29 63.14 63.28 18,861,888 -0.03(-0.05%)
Nov 26, 2018 63.26 63.34 63.17 63.31 25,569,036 +0.30(+0.47%)
Nov 23, 2018 63.11 63.16 63.02 63.02 12,741,950 -0.35(-0.55%)
Nov 21, 2018 63.37 63.37 63.37 0 +0.32(+0.51%)
Nov 20, 2018 63.07 63.21 63.01 63.05 28,746,710 -0.20(-0.31%)
Nov 19, 2018 63.28 63.42 63.16 63.24 47,995,268 -0.20(-0.31%)
Nov 16, 2018 63.36 63.47 63.24 63.44 85,199,256 -0.19(-0.30%)
Nov 15, 2018 63.38 63.63 63.23 63.63 42,437,156 -0.02(-0.02%)
Nov 14, 2018 63.85 63.99 63.50 63.65 58,732,348 -0.12(-0.19%)
Nov 13, 2018 63.89 64.01 63.72 63.77 30,066,702 -0.11(-0.17%)
Nov 12, 2018 64.25 64.31 63.85 63.88 29,294,930 -0.40(-0.62%)
Nov 09, 2018 64.51 64.52 64.21 64.27 27,391,256 -0.37(-0.57%)
Nov 08, 2018 64.65 64.82 64.62 64.64 27,139,656 -0.16(-0.25%)
Nov 07, 2018 64.49 64.81 64.49 64.80 34,329,624 +0.37(+0.58%)
Nov 06, 2018 64.31 64.43 64.29 64.43 19,261,918 +0.17(+0.26%)
Nov 05, 2018 64.20 64.33 64.17 64.26 16,143,416 +0.05(+0.08%)
Nov 02, 2018 64.32 64.40 64.11 64.20 25,824,894 -0.04(-0.06%)
Nov 01, 2018 64.07 64.31 64.00 64.24 43,465,008 +0.29(+0.46%)
Oct 31, 2018 64.03 64.13 63.95 63.95 30,400,480 +0.00(+0.00%)
Oct 30, 2018 63.81 63.95 63.67 63.95 31,795,086 +0.15(+0.24%)
Oct 29, 2018 63.99 64.02 63.71 63.80 30,837,716 -0.06(-0.10%)
Oct 26, 2018 63.92 64.09 63.81 63.86 36,172,676 -0.29(-0.45%)
Oct 25, 2018 64.15 64.19 64.01 64.15 38,928,852 +0.13(+0.20%)
Oct 24, 2018 64.35 64.38 63.99 64.02 31,429,082 -0.32(-0.49%)
Oct 23, 2018 64.18 64.37 64.10 64.34 27,531,996 -0.06(-0.09%)
Oct 22, 2018 64.52 64.56 64.34 64.40 19,850,924 +0.03(+0.05%)
Oct 19, 2018 64.48 64.50 64.32 64.37 27,179,924 +0.04(+0.06%)
Oct 18, 2018 64.56 64.59 64.33 64.33 37,794,656 -0.27(-0.42%)
Oct 17, 2018 64.64 64.72 64.55 64.60 24,717,462 -0.13(-0.20%)
Oct 16, 2018 64.63 64.75 64.62 64.73 25,002,722 +0.22(+0.34%)
Oct 15, 2018 64.50 64.59 64.47 64.51 21,972,670 -0.05(-0.07%)
Oct 12, 2018 64.53 64.60 64.40 64.56 42,046,888 +0.34(+0.53%)
Oct 11, 2018 64.31 64.44 64.12 64.21 49,680,964 +0.05(+0.08%)
Oct 10, 2018 64.53 64.53 64.15 64.16 33,243,312 -0.46(-0.72%)
Oct 09, 2018 64.55 64.68 64.53 64.62 25,705,510 +0.10(+0.15%)
Oct 08, 2018 64.71 64.72 64.50 64.53 16,975,068 -0.14(-0.22%)
Oct 05, 2018 64.94 64.95 64.67 64.67 33,058,624 -0.29(-0.44%)
Oct 04, 2018 65.06 65.12 64.88 64.96 32,889,714 -0.24(-0.37%)
Oct 03, 2018 65.41 65.44 65.13 65.20 23,650,690 -0.17(-0.27%)
Oct 02, 2018 65.40 65.43 65.34 65.37 17,909,004 -0.05(-0.08%)
Oct 01, 2018 65.32 65.43 65.31 65.43 29,764,416 +0.19(+0.29%)
Sep 28, 2018 65.17 65.26 65.12 65.24 22,637,460 +0.05(+0.07%)
Sep 27, 2018 65.14 65.21 65.11 65.19 10,595,324 +0.12(+0.19%)
Sep 26, 2018 65.05 65.16 65.04 65.07 25,843,422 +0.07(+0.10%)
Sep 25, 2018 65.00 65.04 64.97 65.00 17,543,264 -0.05(-0.08%)
Sep 24, 2018 65.06 65.10 64.97 65.06 13,553,724 -0.03(-0.05%)
Sep 21, 2018 65.07 65.12 65.06 65.09 14,530,469 +0.02(+0.02%)
Sep 20, 2018 65.00 65.07 64.85 65.07 20,351,786 +0.09(+0.14%)
Sep 19, 2018 65.09 65.13 64.97 64.98 19,173,788 -0.12(-0.19%)
Sep 18, 2018 65.13 65.18 65.09 65.10 26,343,522 -0.01(-0.01%)
Sep 17, 2018 65.14 65.16 65.08 65.11 17,595,480 -0.05(-0.07%)
Sep 14, 2018 65.09 65.20 65.08 65.16 17,151,800 +0.06(+0.09%)
Sep 13, 2018 65.04 65.14 65.04 65.10 13,747,721 +0.12(+0.19%)
Sep 12, 2018 64.85 65.02 64.85 64.97 18,605,230 +0.15(+0.23%)
Sep 11, 2018 64.73 64.89 64.73 64.82 23,714,128 +0.02(+0.02%)
Sep 10, 2018 64.76 64.82 64.73 64.81 9,272,097 +0.13(+0.20%)
Sep 07, 2018 64.63 64.73 64.63 64.68 16,396,034 -0.07(-0.10%)
Sep 06, 2018 64.76 64.78 64.70 64.75 17,406,832 +0.05(+0.08%)
Sep 05, 2018 64.76 64.78 64.67 64.70 17,713,894 -0.07(-0.10%)
Sep 04, 2018 64.82 64.85 64.70 64.76 21,237,966 -0.13(-0.21%)
Aug 31, 2018 64.90 64.90 64.90 0 +0.08(+0.13%)
Aug 30, 2018 64.88 64.89 64.79 64.82 11,286,557 -0.05(-0.08%)
Aug 29, 2018 64.88 64.92 64.84 64.87 9,852,137 -0.04(-0.06%)
Aug 28, 2018 64.91 64.94 64.87 64.91 10,878,834 -0.03(-0.05%)
Aug 27, 2018 64.93 64.97 64.91 64.94 7,427,540 +0.02(+0.03%)
Aug 24, 2018 64.84 64.94 64.82 64.91 9,924,877 +0.11(+0.17%)
Aug 23, 2018 64.81 64.87 64.77 64.80 10,315,298 -0.01(-0.01%)
Aug 22, 2018 64.78 64.84 64.77 64.81 11,041,606 +0.02(+0.03%)
Aug 21, 2018 64.71 64.85 64.70 64.79 12,350,793 +0.10(+0.15%)
Aug 20, 2018 64.70 64.74 64.65 64.69 10,878,342 +0.03(+0.05%)
Aug 17, 2018 64.55 64.68 64.55 64.66 20,334,128 +0.08(+0.12%)
Aug 16, 2018 64.56 64.62 64.52 64.58 19,869,648 +0.08(+0.13%)
Aug 15, 2018 64.53 64.55 64.42 64.50 19,541,050 -0.11(-0.17%)
Aug 14, 2018 64.54 64.64 64.52 64.61 12,997,912 +0.11(+0.17%)
Aug 13, 2018 64.60 64.60 64.45 64.50 13,944,385 -0.05(-0.07%)
Aug 10, 2018 64.55 64.64 64.49 64.55 12,605,967 -0.11(-0.17%)
Aug 09, 2018 64.71 64.73 64.63 64.66 8,456,156 -0.05(-0.07%)
Aug 08, 2018 64.73 64.75 64.69 64.70 13,444,860 -0.04(-0.06%)
Aug 07, 2018 64.70 64.80 64.69 64.74 11,188,732 +0.03(+0.05%)
Aug 06, 2018 64.53 64.71 64.53 64.71 10,009,423 +0.12(+0.19%)
Aug 03, 2018 64.52 64.62 64.52 64.59 9,235,708 +0.05(+0.08%)
Aug 02, 2018 64.45 64.55 64.42 64.54 14,623,275 +0.04(+0.06%)
Aug 01, 2018 64.45 64.54 64.38 64.50 31,002,456 +0.06(+0.09%)
Jul 31, 2018 64.43 64.46 64.39 64.44 14,310,919 +0.13(+0.21%)
Jul 30, 2018 64.31 64.36 64.24 64.31 11,226,363 +0.02(+0.04%)
Jul 27, 2018 64.32 64.34 64.21 64.29 14,499,831 -0.02(-0.03%)
Jul 26, 2018 64.31 64.36 64.28 64.31 12,339,690 +0.01(+0.01%)
Jul 25, 2018 64.20 64.32 64.14 64.30 16,112,922 +0.12(+0.19%)
Jul 24, 2018 64.05 64.23 64.05 64.18 15,774,372 +0.13(+0.21%)
Jul 23, 2018 64.11 64.12 64.05 64.05 9,968,341 -0.02(-0.03%)
Jul 20, 2018 64.07 64.12 64.04 64.07 12,877,165 +0.03(+0.05%)
Jul 19, 2018 64.03 64.08 63.97 64.04 9,230,841 -0.03(-0.05%)
Jul 18, 2018 64.06 64.11 64.00 64.07 17,157,390 +0.03(+0.05%)
Jul 17, 2018 63.97 64.09 63.94 64.04 14,327,433 +0.02(+0.04%)
Jul 16, 2018 64.07 64.08 63.99 64.02 10,641,870 -0.04(-0.07%)
Jul 13, 2018 64.11 64.14 64.06 64.06 13,203,483 +0.00(+0.00%)
Jul 12, 2018 63.96 64.09 63.93 64.06 13,801,319 +0.20(+0.32%)
Jul 11, 2018 63.90 63.94 63.83 63.86 18,858,204 -0.10(-0.15%)
Jul 10, 2018 63.98 64.04 63.95 63.96 10,065,270 +0.01(+0.01%)
Jul 09, 2018 63.88 64.01 63.87 63.95 15,391,417 +0.10(+0.15%)
Jul 06, 2018 63.70 63.85 63.69 63.85 12,883,475 +0.16(+0.26%)
Jul 05, 2018 63.53 63.70 63.52 63.69 17,011,706 +0.24(+0.38%)
Jul 03, 2018 63.45 63.45 63.45 0 +0.01(+0.01%)
Jul 02, 2018 63.33 63.45 63.30 63.44 29,986,698 +0.06(+0.10%)
Jun 29, 2018 63.61 63.71 63.36 63.38 23,969,582 -0.15(-0.23%)
Jun 28, 2018 63.58 63.62 63.44 63.53 18,564,502 -0.18(-0.28%)
Jun 27, 2018 63.80 63.85 63.67 63.71 17,611,192 -0.13(-0.21%)
Jun 26, 2018 63.85 63.86 63.77 63.84 10,073,187 -0.01(-0.01%)
Jun 25, 2018 63.89 63.92 63.79 63.85 18,760,556 -0.15(-0.23%)
Jun 22, 2018 64.09 64.13 63.97 64.00 10,450,848 +0.01(+0.01%)
Jun 21, 2018 64.12 64.12 63.97 63.99 10,917,086 -0.13(-0.21%)
Jun 20, 2018 64.12 64.16 64.09 64.12 13,991,646 +0.07(+0.10%)
Jun 19, 2018 64.02 64.09 63.97 64.06 16,837,982 -0.09(-0.14%)
Jun 18, 2018 64.10 64.16 64.05 64.15 15,453,722 -0.01(-0.01%)
Jun 15, 2018 64.18 64.19 64.15 21,886,208 -0.04(-0.06%)
Jun 14, 2018 64.12 64.21 64.09 64.19 18,732,234 +0.19(+0.29%)
Jun 13, 2018 64.00 64.10 63.94 64.00 13,369,028 +0.02(+0.04%)
Jun 12, 2018 63.94 64.04 63.89 63.98 16,689,299 +0.05(+0.08%)
Jun 11, 2018 63.84 63.95 63.83 63.93 14,000,318 +0.12(+0.19%)
Jun 08, 2018 63.77 63.86 63.74 63.81 13,133,995 -0.04(-0.06%)
Jun 07, 2018 63.79 63.89 63.76 63.85 18,477,318 +0.02(+0.03%)
Jun 06, 2018 63.85 63.83 9,290,652 +0.16(+0.25%)
Jun 05, 2018 63.59 63.71 63.54 63.67 14,248,369 +0.07(+0.12%)
Jun 04, 2018 63.52 63.63 63.49 63.59 13,196,976 +0.13(+0.21%)
Jun 01, 2018 63.43 63.49 63.39 63.46 17,304,904 +0.14(+0.23%)
May 31, 2018 63.40 63.41 63.30 63.32 23,451,346 -0.06(-0.09%)
May 30, 2018 63.25 63.40 63.25 63.38 20,422,600 +0.19(+0.31%)
May 29, 2018 63.31 63.33 63.15 63.18 18,231,148 -0.27(-0.42%)
May 25, 2018 63.45 63.45 63.45 0 -0.10(-0.16%)
May 24, 2018 63.42 63.57 63.42 63.55 16,813,516 +0.04(+0.06%)
May 23, 2018 63.39 63.52 63.32 63.52 17,601,700 +0.05(+0.08%)
May 22, 2018 63.45 63.50 63.41 63.46 8,388,491 +0.04(+0.07%)
May 21, 2018 63.32 63.46 63.32 63.42 9,439,782 +0.09(+0.14%)
May 18, 2018 63.29 63.38 63.28 63.33 19,204,472 -0.07(-0.11%)
May 17, 2018 63.29 63.45 63.29 63.40 17,797,672 +0.04(+0.06%)
May 16, 2018 63.31 63.38 63.25 63.36 17,568,266 +0.08(+0.13%)
May 15, 2018 63.45 63.48 63.23 63.28 26,981,288 -0.31(-0.49%)
May 14, 2018 63.57 63.64 63.46 63.59 19,816,866 +0.01(+0.02%)
May 11, 2018 63.60 63.66 63.50 63.58 11,468,906 -0.02(-0.04%)
May 10, 2018 63.46 63.62 63.43 63.60 18,036,956 +0.19(+0.29%)
May 09, 2018 63.29 63.43 63.29 63.41 14,126,899 +0.10(+0.16%)
May 08, 2018 63.37 63.38 63.26 63.31 18,465,254 -0.10(-0.15%)
May 07, 2018 63.35 63.43 63.33 63.41 31,101,104 +0.06(+0.09%)
May 04, 2018 63.19 63.37 63.15 63.35 20,041,194 +0.04(+0.07%)
May 03, 2018 63.33 63.33 63.20 63.30 29,162,350 -0.01(-0.01%)
May 02, 2018 63.33 63.44 63.27 63.31 16,258,487 -0.02(-0.04%)
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.