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

Int Rate Hedged Corp Bond Ishares ETF (NY: LQDH )

92.49 -0.12 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 28, 2021 80.83 80.92 80.77 80.92 38,975 +0.21(+0.26%)
May 27, 2021 80.81 80.84 80.71 80.71 22,111 -0.01(-0.01%)
May 26, 2021 80.69 80.77 80.69 80.72 34,299 -0.17(-0.21%)
May 25, 2021 80.95 80.95 80.80 80.88 15,146 -0.03(-0.04%)
May 24, 2021 80.71 80.93 80.69 80.92 12,232 +0.16(+0.20%)
May 21, 2021 80.83 80.84 80.70 80.76 16,550 +0.02(+0.02%)
May 20, 2021 80.74 80.79 80.66 80.74 50,841 +0.31(+0.38%)
May 19, 2021 80.32 80.51 80.29 80.43 29,558 -0.00(-0.00%)
May 18, 2021 80.61 80.61 80.35 80.44 44,379 -0.30(-0.37%)
May 17, 2021 80.70 80.74 80.59 80.73 16,858 +0.10(+0.13%)
May 14, 2021 80.60 80.66 80.46 80.63 28,312 -0.02(-0.02%)
May 13, 2021 81.03 81.03 80.49 80.65 28,880 +0.15(+0.19%)
May 12, 2021 80.34 80.85 80.34 80.50 174,447 -0.03(-0.04%)
May 11, 2021 80.44 80.53 80.33 80.53 22,494 -0.17(-0.21%)
May 10, 2021 80.72 80.82 80.64 80.70 22,393 -0.18(-0.22%)
May 07, 2021 80.95 80.95 80.75 80.88 30,844 +0.01(+0.01%)
May 06, 2021 80.85 80.96 80.75 80.87 53,464 +0.10(+0.13%)
May 05, 2021 80.78 80.88 80.69 80.77 18,372 -0.09(-0.11%)
May 04, 2021 80.97 80.97 80.63 80.86 34,292 -0.01(-0.01%)
May 03, 2021 80.82 81.24 80.82 80.86 53,380 +0.05(+0.06%)
Apr 30, 2021 80.77 80.89 80.75 80.81 20,661 +0.07(+0.08%)
Apr 29, 2021 80.69 80.76 80.61 80.75 33,226 +0.08(+0.09%)
Apr 28, 2021 80.73 80.73 80.59 80.67 58,513 +0.03(+0.03%)
Apr 27, 2021 80.79 80.79 80.65 80.65 32,137 +0.00(+0.00%)
Apr 26, 2021 80.83 80.86 80.64 80.65 54,127 -0.07(-0.08%)
Apr 23, 2021 80.58 80.82 80.58 80.71 14,723 +0.13(+0.17%)
Apr 22, 2021 80.49 80.70 80.44 80.58 67,112 +0.08(+0.10%)
Apr 21, 2021 80.40 80.51 80.35 80.49 13,421 +0.19(+0.23%)
Apr 20, 2021 80.38 80.41 80.28 80.31 42,231 -0.08(-0.10%)
Apr 19, 2021 80.39 80.43 80.22 80.39 360,369 -0.10(-0.13%)
Apr 16, 2021 80.76 80.76 80.46 80.49 41,322 -0.51(-0.63%)
Apr 15, 2021 81.00 81.03 80.93 81.01 22,813 -0.12(-0.15%)
Apr 14, 2021 81.20 81.20 81.03 81.13 39,105 -0.12(-0.15%)
Apr 13, 2021 81.16 81.24 80.96 81.24 51,374 +0.07(+0.09%)
Apr 12, 2021 81.24 81.24 81.07 81.17 303,705 +0.04(+0.05%)
Apr 09, 2021 81.13 81.16 81.05 81.13 21,254 -0.07(-0.08%)
Apr 08, 2021 81.18 81.23 81.14 81.20 21,698 +0.08(+0.09%)
Apr 07, 2021 81.24 81.25 81.07 81.13 36,783 -0.09(-0.11%)
Apr 06, 2021 80.90 81.29 80.90 81.22 14,473 +0.07(+0.08%)
Apr 05, 2021 81.29 81.58 81.02 81.15 25,033 -0.10(-0.13%)
Apr 01, 2021 81.11 81.35 81.08 81.25 37,338 +0.08(+0.10%)
Mar 31, 2021 81.00 81.19 80.98 81.17 21,707 +0.33(+0.41%)
Mar 30, 2021 80.61 80.84 80.46 80.84 32,450 +0.41(+0.51%)
Mar 29, 2021 80.49 80.62 80.32 80.43 45,544 +0.12(+0.15%)
Mar 26, 2021 80.16 80.49 80.16 80.31 20,571 +0.14(+0.18%)
Mar 25, 2021 80.24 80.25 80.09 80.17 32,953 +0.04(+0.05%)
Mar 24, 2021 79.98 80.18 79.93 80.13 37,596 +0.05(+0.06%)
Mar 23, 2021 80.11 80.13 79.97 80.08 38,835 -0.16(-0.20%)
Mar 22, 2021 80.18 80.38 80.07 80.24 19,885 +0.26(+0.33%)
Mar 19, 2021 79.97 80.06 79.81 79.98 30,679 -0.02(-0.02%)
Mar 18, 2021 79.89 80.06 79.83 80.00 50,876 +0.13(+0.17%)
Mar 17, 2021 79.74 79.89 79.62 79.87 38,958 +0.23(+0.28%)
Mar 16, 2021 79.74 79.74 79.64 79.64 23,201 +0.00(+0.00%)
Mar 15, 2021 79.66 79.75 79.63 79.64 39,307 +0.04(+0.05%)
Mar 12, 2021 79.75 79.85 79.59 79.60 40,073 -0.12(-0.15%)
Mar 11, 2021 79.66 79.81 79.65 79.72 25,852 +0.20(+0.25%)
Mar 10, 2021 79.47 79.65 79.39 79.52 115,206 +0.12(+0.15%)
Mar 09, 2021 79.53 79.88 79.39 79.40 47,769 -0.05(-0.06%)
Mar 08, 2021 79.76 79.94 79.45 79.45 35,522 -0.50(-0.63%)
Mar 05, 2021 79.90 80.12 79.71 79.96 25,209 +0.00(+0.00%)
Mar 04, 2021 80.29 80.34 79.96 79.96 61,029 -0.48(-0.60%)
Mar 03, 2021 80.41 80.58 80.39 80.44 30,064 -0.08(-0.10%)
Mar 02, 2021 80.58 80.76 80.47 80.52 14,345 -0.03(-0.03%)
Mar 01, 2021 80.34 80.76 80.34 80.55 56,418 +0.36(+0.45%)
Feb 26, 2021 80.26 80.44 80.19 80.19 25,248 -0.09(-0.11%)
Feb 25, 2021 80.70 80.70 80.24 80.28 23,669 -0.47(-0.58%)
Feb 24, 2021 80.29 80.77 80.26 80.75 37,174 +0.23(+0.28%)
Feb 23, 2021 80.19 80.82 80.18 80.52 38,599 +0.05(+0.06%)
Feb 22, 2021 80.75 80.81 80.29 80.47 124,646 -0.26(-0.32%)
Feb 19, 2021 80.74 81.03 80.66 80.73 61,455 -0.26(-0.32%)
Feb 18, 2021 81.02 81.04 80.90 80.99 36,571 +0.04(+0.05%)
Feb 17, 2021 80.96 81.10 80.71 80.95 43,535 +0.32(+0.40%)
Feb 16, 2021 80.50 80.73 80.40 80.63 51,082 +0.06(+0.07%)
Feb 12, 2021 80.54 80.61 80.47 80.57 17,031 +0.10(+0.12%)
Feb 11, 2021 80.43 80.53 80.32 80.47 63,586 +0.07(+0.08%)
Feb 10, 2021 80.54 80.63 80.34 80.40 106,221 -0.19(-0.24%)
Feb 09, 2021 80.61 81.07 80.56 80.60 166,338 +0.00(+0.00%)
Feb 08, 2021 80.64 80.67 80.44 80.60 40,426 +0.15(+0.19%)
Feb 05, 2021 80.50 80.58 80.44 80.44 20,961 +0.14(+0.18%)
Feb 04, 2021 80.15 80.39 80.15 80.30 20,641 +0.27(+0.34%)
Feb 03, 2021 80.00 80.03 79.86 80.03 16,333 +0.08(+0.10%)
Feb 02, 2021 79.95 80.06 79.75 79.95 19,679 +0.09(+0.12%)
Feb 01, 2021 79.83 79.98 79.79 79.86 24,369 +0.06(+0.07%)
Jan 29, 2021 79.67 79.94 79.67 79.80 27,672 +0.04(+0.04%)
Jan 28, 2021 79.77 79.92 79.70 79.76 17,473 +0.13(+0.16%)
Jan 27, 2021 79.81 79.87 79.64 79.64 38,992 -0.34(-0.42%)
Jan 26, 2021 79.96 80.06 79.78 79.97 36,227 +0.08(+0.09%)
Jan 25, 2021 79.94 80.01 79.90 79.90 13,266 +0.05(+0.06%)
Jan 22, 2021 79.85 79.94 79.71 79.85 23,498 -0.09(-0.11%)
Jan 21, 2021 79.98 80.01 79.80 79.94 33,443 -0.13(-0.17%)
Jan 20, 2021 80.22 80.23 80.07 80.07 22,020 -0.18(-0.22%)
Jan 19, 2021 80.23 80.27 80.10 80.25 15,152 +0.06(+0.07%)
Jan 15, 2021 80.23 80.29 80.03 80.19 19,919 -0.13(-0.17%)
Jan 14, 2021 80.43 80.43 80.24 80.32 30,163 +0.02(+0.02%)
Jan 13, 2021 80.15 80.40 80.15 80.31 14,222 +0.24(+0.30%)
Jan 12, 2021 79.90 80.07 79.80 80.07 14,753 +0.26(+0.32%)
Jan 11, 2021 79.89 79.97 79.77 79.81 18,074 -0.01(-0.01%)
Jan 08, 2021 79.75 79.83 79.70 79.82 10,138 +0.10(+0.13%)
Jan 07, 2021 79.44 79.79 79.44 79.72 22,057 +0.31(+0.39%)
Jan 06, 2021 79.18 79.80 79.18 79.42 54,792 -0.15(-0.19%)
Jan 05, 2021 79.30 79.57 79.25 79.57 8,782 +0.07(+0.09%)
Jan 04, 2021 80.07 80.07 79.39 79.50 18,111 -0.60(-0.74%)
Dec 31, 2020 80.10 80.10 80.10 13,701 +0.08(+0.10%)
Dec 30, 2020 79.99 80.07 79.98 80.02 13,701 +0.07(+0.08%)
Dec 29, 2020 79.95 80.06 79.84 79.95 21,959 +0.03(+0.04%)
Dec 28, 2020 79.91 79.98 79.89 79.92 7,731 +0.04(+0.05%)
Dec 24, 2020 79.80 79.90 79.76 79.88 7,514 +0.32(+0.40%)
Dec 23, 2020 79.55 79.70 79.39 79.56 43,907 +0.11(+0.14%)
Dec 22, 2020 79.15 79.54 79.15 79.46 55,906 +0.18(+0.23%)
Dec 21, 2020 79.41 79.42 79.05 79.28 23,715 -0.37(-0.47%)
Dec 18, 2020 79.59 79.65 79.41 79.65 16,484 +0.10(+0.13%)
Dec 17, 2020 79.49 79.65 79.39 79.55 9,006 +0.19(+0.24%)
Dec 16, 2020 79.45 79.51 79.30 79.36 8,176 +0.15(+0.19%)
Dec 15, 2020 79.15 79.30 78.93 79.20 12,713 +0.24(+0.30%)
Dec 14, 2020 79.05 79.10 78.90 78.97 17,906 -0.11(-0.13%)
Dec 11, 2020 79.29 79.29 78.95 79.07 35,357 -0.06(-0.07%)
Dec 10, 2020 79.05 79.24 78.99 79.13 21,449 +0.27(+0.34%)
Dec 09, 2020 79.15 79.16 78.75 78.86 44,234 -0.31(-0.39%)
Dec 08, 2020 79.12 79.24 79.12 79.17 35,469 -0.01(-0.02%)
Dec 07, 2020 79.43 79.50 79.18 79.18 177,043 -0.35(-0.44%)
Dec 04, 2020 79.56 79.63 79.42 79.53 17,320 +0.23(+0.30%)
Dec 03, 2020 79.20 79.47 79.20 79.30 30,016 -0.09(-0.11%)
Dec 02, 2020 79.39 79.46 79.12 79.39 39,541 -0.03(-0.04%)
Dec 01, 2020 79.59 79.61 79.35 79.42 46,150 +0.26(+0.33%)
Nov 30, 2020 79.14 79.22 79.00 79.16 8,808 +0.24(+0.30%)
Nov 27, 2020 78.78 79.01 78.78 78.92 16,037 +0.03(+0.04%)
Nov 25, 2020 78.93 78.93 78.69 78.89 11,010 +0.18(+0.22%)
Nov 24, 2020 78.97 79.07 78.72 78.72 46,885 +0.07(+0.09%)
Nov 23, 2020 78.48 78.85 78.48 78.65 26,984 +0.16(+0.21%)
Nov 20, 2020 78.62 78.67 78.29 78.49 18,191 -0.46(-0.59%)
Nov 19, 2020 78.58 78.95 78.50 78.95 14,129 +0.43(+0.54%)
Nov 18, 2020 78.29 78.57 78.29 78.52 20,586 +0.20(+0.25%)
Nov 17, 2020 78.25 78.37 78.21 78.32 137,200 +0.10(+0.13%)
Nov 16, 2020 78.04 78.22 78.04 78.22 12,327 +0.28(+0.35%)
Nov 13, 2020 77.94 78.07 77.87 77.95 22,859 +0.06(+0.08%)
Nov 12, 2020 78.11 78.12 77.83 77.89 17,824 -0.13(-0.16%)
Nov 11, 2020 77.95 78.14 77.72 78.02 71,465 +0.10(+0.13%)
Nov 10, 2020 78.03 78.32 77.91 77.91 26,392 -0.20(-0.25%)
Nov 09, 2020 78.42 78.54 77.99 78.11 21,357 +0.12(+0.15%)
Nov 06, 2020 77.99 78.12 77.53 77.99 37,699 +0.04(+0.05%)
Nov 05, 2020 77.82 78.06 77.72 77.95 20,833 +0.36(+0.46%)
Nov 04, 2020 77.30 77.61 77.24 77.60 27,032 +0.65(+0.85%)
Nov 03, 2020 76.93 77.05 76.85 76.95 31,518 -0.10(-0.14%)
Nov 02, 2020 76.95 77.05 76.74 77.05 35,943 +0.23(+0.30%)
Oct 30, 2020 76.77 76.94 76.74 76.82 14,144 -0.03(-0.04%)
Oct 29, 2020 76.62 76.92 76.48 76.85 20,940 +0.15(+0.19%)
Oct 28, 2020 76.92 76.92 76.70 76.70 14,076 -0.34(-0.45%)
Oct 27, 2020 77.09 77.13 76.87 77.04 90,438 +0.20(+0.26%)
Oct 26, 2020 77.17 77.23 76.64 76.84 104,729 -0.30(-0.39%)
Oct 23, 2020 76.97 77.14 76.97 77.14 16,901 +0.05(+0.06%)
Oct 22, 2020 77.02 77.09 76.85 77.09 13,690 +0.10(+0.13%)
Oct 21, 2020 77.02 77.08 76.87 76.99 18,397 +0.16(+0.21%)
Oct 20, 2020 76.97 77.02 76.59 76.83 128,533 +0.06(+0.08%)
Oct 19, 2020 76.97 77.04 76.75 76.77 18,928 -0.24(-0.31%)
Oct 16, 2020 77.15 77.24 76.97 77.01 76,117 -0.08(-0.11%)
Oct 15, 2020 76.87 77.44 76.87 77.09 650,889 -0.05(-0.06%)
Oct 14, 2020 76.89 77.16 76.79 77.14 1,498,971 +0.23(+0.30%)
Oct 13, 2020 77.16 77.17 76.91 76.91 370,404 -0.40(-0.52%)
Oct 12, 2020 77.16 77.42 77.13 77.31 43,024 +0.42(+0.55%)
Oct 09, 2020 76.67 76.95 76.37 76.89 59,095 +0.18(+0.23%)
Oct 08, 2020 76.75 76.96 76.24 76.71 419,928 +0.26(+0.34%)
Oct 07, 2020 76.52 76.69 76.03 76.45 399,176 -0.07(-0.09%)
Oct 06, 2020 76.72 76.72 76.47 76.52 73,872 -0.09(-0.12%)
Oct 05, 2020 76.23 76.63 76.23 76.61 20,780 +0.24(+0.31%)
Oct 02, 2020 76.19 76.42 76.11 76.37 205,457 -0.05(-0.06%)
Oct 01, 2020 76.27 76.52 76.07 76.42 768,178 +0.38(+0.49%)
Sep 30, 2020 76.05 76.06 75.97 76.04 5,406 +0.10(+0.13%)
Sep 29, 2020 76.04 76.08 75.94 75.94 6,507 -0.09(-0.12%)
Sep 28, 2020 75.82 76.03 75.69 76.03 5,155 +0.54(+0.71%)
Sep 25, 2020 75.53 75.55 75.32 75.49 8,883 +0.01(+0.02%)
Sep 24, 2020 75.67 75.79 75.46 75.48 7,829 -0.34(-0.45%)
Sep 23, 2020 76.27 76.29 75.75 75.82 9,670 -0.45(-0.60%)
Sep 22, 2020 76.20 76.33 76.12 76.28 13,980 -0.08(-0.10%)
Sep 21, 2020 76.39 76.40 76.12 76.36 8,335 -0.15(-0.19%)
Sep 18, 2020 76.40 76.64 76.40 76.50 7,082 -0.00(-0.00%)
Sep 17, 2020 76.42 76.55 76.39 76.50 7,587 +0.06(+0.07%)
Sep 16, 2020 76.49 76.64 76.38 76.45 15,169 -0.00(-0.00%)
Sep 15, 2020 76.31 76.50 76.28 76.45 9,047 +0.23(+0.30%)
Sep 14, 2020 76.23 76.29 76.16 76.22 9,466 +0.19(+0.25%)
Sep 11, 2020 76.02 76.19 76.00 76.04 6,482 +0.01(+0.01%)
Sep 10, 2020 76.10 76.24 75.93 76.03 10,353 -0.06(-0.08%)
Sep 09, 2020 75.96 76.17 75.85 76.09 16,280 -0.02(-0.03%)
Sep 08, 2020 75.92 76.14 75.81 76.12 24,428 -0.04(-0.05%)
Sep 04, 2020 76.16 76.31 76.09 76.16 6,242 -0.22(-0.29%)
Sep 03, 2020 76.66 76.66 76.24 76.38 8,739 -0.28(-0.36%)
Sep 02, 2020 76.67 76.73 76.44 76.66 8,546 +0.18(+0.24%)
Sep 01, 2020 76.39 76.53 76.29 76.48 7,479 +0.17(+0.22%)
Aug 31, 2020 76.16 76.36 76.11 76.31 11,586 +0.09(+0.12%)
Aug 28, 2020 76.08 76.22 75.92 76.22 6,491 +0.11(+0.14%)
Aug 27, 2020 75.93 76.14 75.75 76.11 14,255 -0.07(-0.09%)
Aug 26, 2020 75.85 76.45 75.85 76.18 18,789 +0.22(+0.30%)
Aug 25, 2020 76.12 76.13 75.73 75.95 18,541 -0.17(-0.23%)
Aug 24, 2020 76.11 76.24 76.11 76.13 12,890 +0.09(+0.11%)
Aug 21, 2020 75.90 76.17 75.90 76.04 23,443 +0.19(+0.25%)
Aug 20, 2020 75.94 75.95 75.73 75.85 21,187 -0.12(-0.16%)
Aug 19, 2020 76.13 76.13 75.96 75.97 7,250 -0.01(-0.01%)
Aug 18, 2020 75.97 76.02 75.94 75.98 8,318 -0.07(-0.09%)
Aug 17, 2020 75.97 76.08 75.90 76.05 21,916 +0.19(+0.25%)
Aug 14, 2020 76.00 76.07 75.86 75.86 41,957 -0.19(-0.25%)
Aug 13, 2020 76.63 76.63 76.03 76.05 31,852 -0.60(-0.78%)
Aug 12, 2020 76.53 76.82 76.53 76.65 37,691 -0.04(-0.05%)
Aug 11, 2020 76.69 77.04 76.69 76.69 52,755 -0.00(-0.01%)
Aug 10, 2020 76.67 76.82 76.62 76.70 8,535 +0.06(+0.08%)
Aug 07, 2020 76.53 76.82 76.53 76.64 9,257 +0.15(+0.19%)
Aug 06, 2020 76.49 76.51 76.42 76.49 6,745 +0.20(+0.26%)
Aug 05, 2020 76.11 76.42 76.11 76.29 4,370 +0.27(+0.35%)
Aug 04, 2020 76.24 76.28 75.89 76.03 28,177 -0.30(-0.39%)
Aug 03, 2020 76.03 76.32 75.94 76.32 16,129 +0.40(+0.52%)
Jul 31, 2020 76.15 76.15 75.88 75.93 9,877 -0.03(-0.04%)
Jul 30, 2020 75.82 76.13 75.78 75.96 16,645 -0.32(-0.42%)
Jul 29, 2020 76.05 76.28 75.97 76.28 34,011 +0.37(+0.49%)
Jul 28, 2020 76.16 76.16 75.91 75.91 21,134 -0.24(-0.31%)
Jul 27, 2020 76.13 76.28 75.96 76.15 10,036 -0.04(-0.05%)
Jul 24, 2020 76.14 76.31 76.08 76.19 8,793 +0.00(+0.00%)
Jul 23, 2020 76.12 76.36 76.07 76.18 16,083 -0.13(-0.17%)
Jul 22, 2020 75.96 76.37 75.96 76.31 10,040 +0.19(+0.26%)
Jul 21, 2020 76.33 76.34 76.06 76.12 9,560 +0.03(+0.04%)
Jul 20, 2020 75.96 76.13 75.96 76.09 5,111 +0.04(+0.05%)
Jul 17, 2020 75.92 76.05 75.78 76.05 10,479 +0.26(+0.34%)
Jul 16, 2020 75.72 75.82 75.49 75.79 12,798 +0.12(+0.15%)
Jul 15, 2020 75.37 75.70 75.35 75.68 19,973 +0.31(+0.42%)
Jul 14, 2020 74.76 75.36 74.76 75.36 23,252 +0.36(+0.48%)
Jul 13, 2020 75.45 75.45 74.87 75.00 10,823 -0.19(-0.25%)
Jul 10, 2020 75.07 75.19 74.98 75.19 13,852 -0.01(-0.02%)
Jul 09, 2020 75.06 75.21 74.98 75.20 16,612 +0.07(+0.10%)
Jul 08, 2020 75.23 75.27 75.03 75.13 17,150 -0.08(-0.11%)
Jul 07, 2020 75.29 75.40 75.21 75.21 10,151 -0.23(-0.30%)
Jul 06, 2020 75.22 75.47 75.17 75.44 52,959 +0.36(+0.48%)
Jul 02, 2020 75.28 75.28 74.99 75.08 13,491 +0.04(+0.05%)
Jul 01, 2020 74.70 75.10 74.55 75.04 19,482 +0.56(+0.75%)
Jun 30, 2020 74.30 74.51 74.16 74.48 36,203 +0.23(+0.31%)
Jun 29, 2020 73.84 74.25 73.84 74.25 21,394 +0.37(+0.50%)
Jun 26, 2020 73.86 74.09 73.77 73.88 42,731 -0.10(-0.14%)
Jun 25, 2020 73.73 74.17 73.64 73.99 58,912 -0.21(-0.28%)
Jun 24, 2020 74.35 74.35 73.82 74.19 10,942 -0.26(-0.34%)
Jun 23, 2020 74.68 74.68 74.37 74.45 10,067 +0.20(+0.27%)
Jun 22, 2020 74.24 74.47 74.24 74.25 15,179 -0.17(-0.22%)
Jun 19, 2020 74.50 74.85 74.35 74.42 5,190 +0.07(+0.10%)
Jun 18, 2020 74.21 74.48 74.13 74.35 7,445 -0.17(-0.23%)
Jun 17, 2020 74.48 74.62 73.93 74.52 14,332 +0.02(+0.03%)
Jun 16, 2020 74.96 74.96 74.34 74.50 21,324 -0.01(-0.02%)
Jun 15, 2020 73.34 74.76 73.29 74.51 36,618 +1.04(+1.42%)
Jun 12, 2020 73.72 73.75 73.12 73.47 134,230 +0.40(+0.55%)
Jun 11, 2020 73.38 73.57 72.55 73.07 33,665 -1.22(-1.65%)
Jun 10, 2020 74.10 74.47 73.87 74.29 18,636 -0.20(-0.27%)
Jun 09, 2020 74.57 74.62 74.25 74.49 15,225 -0.25(-0.33%)
Jun 08, 2020 74.91 75.11 74.70 74.74 19,448 +0.09(+0.13%)
Jun 05, 2020 74.57 75.09 74.43 74.65 84,859 +0.76(+1.03%)
Jun 04, 2020 74.03 74.34 73.56 73.89 398,978 -0.07(-0.09%)
Jun 03, 2020 74.04 74.28 73.59 73.95 353,363 +0.08(+0.11%)
Jun 02, 2020 73.67 73.87 73.54 73.87 11,791 +0.53(+0.72%)
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.