Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.43 76.46 76.35 76.35 24,232,718 -0.10(-0.14%)
Jul 29, 2021 76.34 76.49 76.34 76.45 21,744,908 +0.17(+0.22%)
Jul 28, 2021 76.31 76.35 76.19 76.29 17,958,610 +0.06(+0.08%)
Jul 27, 2021 76.23 76.29 76.10 76.23 22,917,550 -0.10(-0.14%)
Jul 26, 2021 76.42 76.46 76.29 76.33 17,583,494 -0.11(-0.15%)
Jul 23, 2021 76.38 76.48 76.34 76.44 22,367,568 +0.15(+0.19%)
Jul 22, 2021 76.26 76.36 76.18 76.29 19,686,268 +0.04(+0.06%)
Jul 21, 2021 76.12 76.28 76.10 76.25 21,322,972 +0.18(+0.24%)
Jul 20, 2021 75.76 76.08 75.69 76.07 30,997,026 +0.38(+0.51%)
Jul 19, 2021 76.02 76.04 75.60 75.69 62,387,560 -0.51(-0.67%)
Jul 16, 2021 76.35 76.35 76.17 76.20 20,502,992 -0.10(-0.14%)
Jul 15, 2021 76.29 76.33 76.24 76.30 18,850,782 -0.05(-0.07%)
Jul 14, 2021 76.32 76.38 76.26 76.36 18,722,304 +0.12(+0.16%)
Jul 13, 2021 76.42 76.45 76.23 76.23 30,993,842 -0.23(-0.30%)
Jul 12, 2021 76.49 76.50 76.39 76.46 20,801,894 -0.03(-0.03%)
Jul 09, 2021 76.38 76.50 76.37 76.49 20,362,290 +0.13(+0.17%)
Jul 08, 2021 76.32 76.43 76.29 76.36 25,238,704 -0.17(-0.22%)
Jul 07, 2021 76.56 76.57 76.43 76.52 13,189,384 +0.03(+0.03%)
Jul 06, 2021 76.54 76.56 76.43 76.49 20,461,466 -0.04(-0.06%)
Jul 02, 2021 76.45 76.55 76.42 76.54 13,242,433 +0.12(+0.16%)
Jul 01, 2021 76.34 76.42 76.32 76.42 36,953,400 +0.15(+0.20%)
Jun 30, 2021 76.21 76.29 76.20 76.27 30,122,036 +0.01(+0.01%)
Jun 29, 2021 76.18 76.26 76.17 76.26 14,692,719 +0.10(+0.13%)
Jun 28, 2021 76.21 76.21 76.11 76.16 18,723,038 -0.01(-0.01%)
Jun 25, 2021 76.10 76.19 76.09 76.17 18,960,458 +0.08(+0.10%)
Jun 24, 2021 76.01 76.09 75.97 76.09 14,686,093 +0.23(+0.31%)
Jun 23, 2021 75.91 76.02 75.86 75.86 19,142,076 -0.08(-0.10%)
Jun 22, 2021 75.86 75.94 75.82 75.94 17,135,726 +0.05(+0.07%)
Jun 21, 2021 75.82 75.89 75.76 75.89 24,547,606 +0.15(+0.19%)
Jun 18, 2021 75.66 75.76 75.62 75.74 40,557,852 -0.03(-0.05%)
Jun 17, 2021 75.77 75.80 75.70 75.77 24,355,832 +0.05(+0.07%)
Jun 16, 2021 75.83 75.86 75.59 75.72 24,550,036 -0.10(-0.14%)
Jun 15, 2021 75.78 75.86 75.75 75.83 19,671,632 -0.01(-0.01%)
Jun 14, 2021 75.88 75.88 75.79 75.83 22,404,500 -0.07(-0.09%)
Jun 11, 2021 75.93 75.96 75.84 75.90 14,498,350 +0.03(+0.03%)
Jun 10, 2021 75.80 75.94 75.77 75.88 17,650,188 +0.14(+0.18%)
Jun 09, 2021 75.77 75.79 75.71 75.74 15,274,736 +0.06(+0.08%)
Jun 08, 2021 75.75 75.75 75.64 75.68 12,679,381 +0.05(+0.07%)
Jun 07, 2021 75.62 75.67 75.59 75.63 10,608,285 +0.03(+0.03%)
Jun 04, 2021 75.57 75.64 75.51 75.60 30,970,596 +0.16(+0.22%)
Jun 03, 2021 75.39 75.57 75.35 75.44 19,279,876 -0.16(-0.21%)
Jun 02, 2021 75.50 75.60 75.47 75.59 16,159,073 +0.10(+0.13%)
Jun 01, 2021 75.42 75.51 75.37 75.50 26,152,412 +0.23(+0.30%)
May 28, 2021 75.37 75.42 75.27 75.27 17,910,948 -0.03(-0.03%)
May 27, 2021 75.44 75.44 75.29 75.30 14,688,701 -0.03(-0.05%)
May 26, 2021 75.25 75.35 75.25 75.33 16,626,233 +0.03(+0.03%)
May 25, 2021 75.34 75.36 75.23 75.30 18,493,128 +0.01(+0.01%)
May 24, 2021 75.27 75.38 75.20 75.30 28,878,704 +0.09(+0.11%)
May 21, 2021 75.18 75.23 75.05 75.21 42,236,040 +0.11(+0.15%)
May 20, 2021 74.84 75.41 74.84 75.10 32,614,136 +0.32(+0.43%)
May 19, 2021 74.77 74.98 74.74 74.78 40,191,560 -0.20(-0.26%)
May 18, 2021 75.26 75.26 74.97 74.98 19,108,504 -0.18(-0.24%)
May 17, 2021 75.29 75.30 75.10 75.16 15,688,132 -0.14(-0.18%)
May 14, 2021 75.16 75.30 75.13 75.30 26,119,058 +0.24(+0.32%)
May 13, 2021 74.92 75.11 74.91 75.05 33,343,624 +0.27(+0.36%)
May 12, 2021 75.05 75.10 74.79 74.79 37,677,188 -0.36(-0.48%)
May 11, 2021 75.03 75.19 74.95 75.15 33,222,396 -0.08(-0.10%)
May 10, 2021 75.43 75.44 75.23 75.23 19,333,872 -0.17(-0.23%)
May 07, 2021 75.42 75.47 75.31 75.40 20,700,638 +0.05(+0.07%)
May 06, 2021 75.37 75.40 75.24 75.35 26,782,778 -0.03(-0.03%)
May 05, 2021 75.28 75.39 75.18 75.37 20,651,330 +0.15(+0.20%)
May 04, 2021 75.21 75.24 75.09 75.23 26,896,128 -0.04(-0.06%)
May 03, 2021 75.31 75.40 75.26 75.27 18,279,582 +0.03(+0.04%)
Apr 30, 2021 75.18 75.28 75.16 75.24 27,156,092 -0.03(-0.05%)
Apr 29, 2021 75.34 75.34 75.16 75.28 19,933,874 +0.09(+0.11%)
Apr 28, 2021 75.07 75.25 75.01 75.19 17,193,756 +0.15(+0.19%)
Apr 27, 2021 75.19 75.19 75.04 75.04 20,521,652 -0.10(-0.14%)
Apr 26, 2021 75.19 75.28 75.11 75.15 14,812,611 -0.03(-0.05%)
Apr 23, 2021 75.03 75.25 75.03 75.18 16,730,966 +0.20(+0.26%)
Apr 22, 2021 75.14 75.15 74.97 74.98 21,543,392 -0.14(-0.18%)
Apr 21, 2021 74.84 75.12 74.83 75.12 22,692,980 +0.25(+0.33%)
Apr 20, 2021 74.91 74.98 74.83 74.87 26,613,982 -0.13(-0.17%)
Apr 19, 2021 75.03 75.11 74.97 75.00 27,780,584 -0.12(-0.16%)
Apr 16, 2021 75.29 75.32 75.12 75.12 37,780,060 -0.15(-0.21%)
Apr 15, 2021 75.15 75.28 75.09 75.28 24,340,166 +0.30(+0.40%)
Apr 14, 2021 75.03 75.11 74.94 74.97 20,910,006 -0.03(-0.05%)
Apr 13, 2021 74.87 75.03 74.78 75.01 23,990,404 +0.05(+0.07%)
Apr 12, 2021 74.95 74.98 74.88 74.96 17,971,792 -0.08(-0.10%)
Apr 09, 2021 74.99 75.04 74.95 75.03 20,236,300 -0.05(-0.07%)
Apr 08, 2021 75.15 75.17 75.07 75.09 12,843,992 +0.03(+0.03%)
Apr 07, 2021 75.10 75.13 75.01 75.06 18,181,950 -0.03(-0.03%)
Apr 06, 2021 74.97 75.12 74.97 75.09 17,859,544 +0.13(+0.17%)
Apr 05, 2021 74.93 75.02 74.90 74.96 24,122,206 +0.03(+0.05%)
Apr 01, 2021 74.84 74.92 74.73 74.92 35,801,300 +0.16(+0.21%)
Mar 31, 2021 74.49 74.79 74.48 74.76 48,513,456 +0.36(+0.48%)
Mar 30, 2021 74.46 74.51 74.39 74.40 22,880,052 -0.18(-0.24%)
Mar 29, 2021 74.49 74.61 74.35 74.58 20,344,774 +0.04(+0.06%)
Mar 26, 2021 74.40 74.55 74.24 74.54 30,256,850 +0.22(+0.30%)
Mar 25, 2021 74.14 74.32 74.06 74.32 28,059,434 +0.13(+0.17%)
Mar 24, 2021 74.22 74.44 74.19 74.19 36,584,156 +0.04(+0.06%)
Mar 23, 2021 74.05 74.18 73.96 74.15 28,803,258 +0.08(+0.10%)
Mar 22, 2021 73.92 74.20 73.88 74.07 38,456,020 +0.27(+0.36%)
Mar 19, 2021 73.63 73.88 73.45 73.80 55,350,168 +0.28(+0.38%)
Mar 18, 2021 73.80 73.90 73.50 73.52 43,320,056 -0.57(-0.76%)
Mar 17, 2021 73.84 74.31 73.79 74.09 33,051,450 +0.10(+0.14%)
Mar 16, 2021 74.12 74.17 73.91 73.98 26,739,244 -0.17(-0.23%)
Mar 15, 2021 74.10 74.22 74.02 74.16 18,250,560 +0.01(+0.01%)
Mar 12, 2021 74.23 74.27 74.07 74.15 25,469,020 -0.21(-0.28%)
Mar 11, 2021 74.25 74.49 74.25 74.35 32,332,978 +0.27(+0.37%)
Mar 10, 2021 73.94 74.18 73.88 74.08 27,724,728 +0.23(+0.31%)
Mar 09, 2021 73.94 74.13 73.82 73.85 36,662,132 +0.10(+0.14%)
Mar 08, 2021 74.24 74.30 73.72 73.74 46,485,068 -0.54(-0.73%)
Mar 05, 2021 74.17 74.37 73.83 74.28 54,746,384 +0.22(+0.30%)
Mar 04, 2021 74.40 74.57 73.82 74.06 57,012,692 -0.28(-0.38%)
Mar 03, 2021 74.47 74.53 74.31 74.34 35,210,380 -0.24(-0.32%)
Mar 02, 2021 74.74 74.75 74.55 74.58 27,971,910 -0.11(-0.15%)
Mar 01, 2021 74.33 74.75 74.23 74.70 55,987,272 +0.83(+1.12%)
Feb 26, 2021 74.24 74.28 73.84 73.87 54,549,744 -0.22(-0.30%)
Feb 25, 2021 74.63 74.70 74.00 74.09 69,443,600 -0.71(-0.95%)
Feb 24, 2021 74.61 74.80 74.54 74.80 25,501,156 +0.08(+0.10%)
Feb 23, 2021 74.51 74.78 74.35 74.72 33,954,728 +0.18(+0.24%)
Feb 22, 2021 74.66 74.74 74.54 74.54 29,788,238 -0.23(-0.31%)
Feb 19, 2021 74.88 74.88 74.76 74.77 32,911,840 +0.01(+0.01%)
Feb 18, 2021 74.75 74.85 74.68 74.76 30,854,632 -0.10(-0.14%)
Feb 17, 2021 74.74 74.87 74.71 74.87 23,809,540 -0.03(-0.03%)
Feb 16, 2021 74.97 74.98 74.83 74.89 26,054,000 -0.12(-0.16%)
Feb 12, 2021 74.82 75.02 74.82 75.01 20,829,878 +0.12(+0.16%)
Feb 11, 2021 74.89 74.93 74.81 74.89 19,948,812 +0.03(+0.05%)
Feb 10, 2021 74.88 74.93 74.75 74.86 23,953,518 -0.02(-0.02%)
Feb 09, 2021 74.90 74.96 74.83 74.88 16,856,052 -0.14(-0.18%)
Feb 08, 2021 74.85 75.01 74.82 75.01 19,413,884 +0.22(+0.30%)
Feb 05, 2021 74.88 74.90 74.75 74.79 25,338,584 +0.11(+0.15%)
Feb 04, 2021 74.64 74.75 74.61 74.68 24,786,306 +0.15(+0.21%)
Feb 03, 2021 74.52 74.65 74.49 74.53 37,317,592 +0.06(+0.08%)
Feb 02, 2021 74.47 74.57 74.42 74.47 34,547,352 +0.18(+0.24%)
Feb 01, 2021 74.18 74.32 74.05 74.29 41,641,920 +0.24(+0.32%)
Jan 29, 2021 74.18 74.39 73.98 74.05 54,140,044 -0.20(-0.26%)
Jan 28, 2021 74.21 74.49 74.19 74.24 45,613,436 +0.22(+0.30%)
Jan 27, 2021 74.09 74.26 73.91 74.02 54,464,140 -0.21(-0.29%)
Jan 26, 2021 74.32 74.35 74.23 74.24 45,922,716 -0.11(-0.15%)
Jan 25, 2021 74.33 74.35 74.10 74.35 33,729,776 +0.02(+0.02%)
Jan 22, 2021 74.31 74.41 74.23 74.33 31,260,494 -0.14(-0.19%)
Jan 21, 2021 74.47 74.56 74.40 74.47 24,020,356 -0.04(-0.06%)
Jan 20, 2021 74.60 74.60 74.39 74.52 28,798,302 +0.14(+0.18%)
Jan 19, 2021 74.37 74.40 74.19 74.38 28,505,902 +0.21(+0.29%)
Jan 15, 2021 74.19 74.30 74.12 74.17 56,534,632 -0.12(-0.16%)
Jan 14, 2021 74.30 74.40 74.26 74.29 29,931,992 -0.02(-0.02%)
Jan 13, 2021 74.06 74.34 74.03 74.30 56,036,188 +0.22(+0.30%)
Jan 12, 2021 73.98 74.13 73.89 74.08 49,028,728 +0.09(+0.13%)
Jan 11, 2021 74.09 74.22 73.98 73.99 31,398,208 -0.40(-0.54%)
Jan 08, 2021 74.37 74.40 74.19 74.39 32,185,890 +0.11(+0.15%)
Jan 07, 2021 74.23 74.39 74.18 74.28 30,380,160 +0.21(+0.29%)
Jan 06, 2021 74.15 74.36 74.05 74.06 43,630,920 -0.14(-0.18%)
Jan 05, 2021 74.09 74.29 74.06 74.20 39,610,988 +0.03(+0.03%)
Jan 04, 2021 74.41 74.41 73.96 74.18 40,553,852 -0.15(-0.21%)
Dec 31, 2020 74.33 74.33 74.33 24,758,716 +0.06(+0.08%)
Dec 30, 2020 74.14 74.31 74.14 74.27 24,758,716 +0.15(+0.21%)
Dec 29, 2020 74.34 74.34 74.11 74.12 26,887,780 -0.09(-0.13%)
Dec 28, 2020 74.23 74.27 74.11 74.21 26,512,696 +0.09(+0.13%)
Dec 24, 2020 74.03 74.12 74.02 74.12 8,605,862 +0.15(+0.21%)
Dec 23, 2020 73.75 73.99 73.73 73.96 18,691,102 +0.33(+0.45%)
Dec 22, 2020 73.59 73.68 73.52 73.63 25,809,966 +0.09(+0.13%)
Dec 21, 2020 73.55 73.69 73.41 73.54 35,530,060 -0.26(-0.36%)
Dec 18, 2020 73.78 73.84 73.69 73.80 31,407,778 +0.06(+0.08%)
Dec 17, 2020 73.72 73.80 73.66 73.74 28,034,976 +0.11(+0.15%)
Dec 16, 2020 73.72 73.74 73.43 73.63 49,990,172 -0.11(-0.15%)
Dec 15, 2020 73.64 73.77 73.50 73.74 30,077,666 +0.23(+0.31%)
Dec 14, 2020 73.62 73.67 73.43 73.51 24,419,804 +0.02(+0.02%)
Dec 11, 2020 73.53 73.65 73.37 73.50 20,874,550 -0.08(-0.10%)
Dec 10, 2020 73.33 73.67 73.31 73.57 28,599,224 +0.14(+0.18%)
Dec 09, 2020 73.64 73.64 73.33 73.44 43,175,516 -0.11(-0.15%)
Dec 08, 2020 73.57 73.64 73.51 73.55 25,248,602 -0.06(-0.08%)
Dec 07, 2020 73.60 73.63 73.49 73.61 21,006,374 -0.03(-0.05%)
Dec 04, 2020 73.49 73.68 73.36 73.64 22,835,280 +0.31(+0.42%)
Dec 03, 2020 73.36 73.51 73.29 73.33 24,470,420 +0.04(+0.06%)
Dec 02, 2020 73.11 73.39 73.05 73.29 27,957,332 +0.20(+0.28%)
Dec 01, 2020 73.13 73.25 73.07 73.09 31,006,528 +0.19(+0.26%)
Nov 30, 2020 72.99 72.99 72.76 72.90 28,685,672 -0.08(-0.10%)
Nov 27, 2020 72.99 73.05 72.96 72.98 8,689,176 +0.12(+0.16%)
Nov 25, 2020 72.88 72.99 72.79 72.86 31,390,750 -0.03(-0.05%)
Nov 24, 2020 72.90 73.07 72.81 72.89 30,880,300 +0.22(+0.30%)
Nov 23, 2020 72.75 72.81 72.60 72.67 28,169,716 +0.11(+0.15%)
Nov 20, 2020 72.56 72.65 72.50 72.56 57,463,136 -0.14(-0.19%)
Nov 19, 2020 72.39 72.75 72.34 72.70 25,629,320 +0.24(+0.34%)
Nov 18, 2020 72.66 72.75 72.43 72.45 26,163,288 -0.14(-0.19%)
Nov 17, 2020 72.45 72.72 72.39 72.59 28,118,196 +0.03(+0.03%)
Nov 16, 2020 72.54 72.60 72.37 72.56 33,568,784 +0.41(+0.56%)
Nov 13, 2020 72.00 72.23 71.99 72.16 24,083,738 +0.24(+0.34%)
Nov 12, 2020 72.34 72.34 71.91 71.91 51,397,988 -0.49(-0.68%)
Nov 11, 2020 72.56 72.57 72.32 72.40 17,069,826 -0.03(-0.04%)
Nov 10, 2020 72.45 72.68 70.42 72.43 46,528,796 -0.10(-0.14%)
Nov 09, 2020 73.37 73.39 72.50 72.53 70,271,120 +0.55(+0.76%)
Nov 06, 2020 72.26 72.28 71.88 71.98 30,730,632 -0.25(-0.35%)
Nov 05, 2020 72.33 72.53 72.14 72.23 65,217,408 +0.25(+0.35%)
Nov 04, 2020 71.52 72.13 71.50 71.98 68,289,288 +0.67(+0.94%)
Nov 03, 2020 70.85 71.31 70.85 71.31 47,087,612 +0.61(+0.86%)
Nov 02, 2020 70.76 70.82 70.51 70.71 30,388,602 +0.17(+0.24%)
Oct 30, 2020 70.33 70.57 70.16 70.54 43,764,528 +0.15(+0.22%)
Oct 29, 2020 70.13 70.42 70.02 70.39 44,132,852 +0.20(+0.29%)
Oct 28, 2020 70.31 70.40 70.06 70.18 54,456,756 -0.59(-0.83%)
Oct 27, 2020 70.79 70.92 70.74 70.77 36,719,464 +0.03(+0.05%)
Oct 26, 2020 71.11 71.16 70.71 70.74 59,579,228 -0.63(-0.88%)
Oct 23, 2020 71.39 71.41 71.20 71.37 24,656,872 +0.08(+0.12%)
Oct 22, 2020 71.15 71.34 71.02 71.29 34,459,264 +0.13(+0.18%)
Oct 21, 2020 71.16 71.31 71.08 71.16 31,990,302 -0.01(-0.01%)
Oct 20, 2020 71.04 71.29 71.03 71.17 32,881,148 +0.25(+0.36%)
Oct 19, 2020 71.31 71.36 70.89 70.92 24,969,958 -0.25(-0.35%)
Oct 16, 2020 71.36 71.43 71.08 71.17 32,650,642 -0.08(-0.12%)
Oct 15, 2020 71.02 71.29 70.91 71.25 38,329,160 -0.05(-0.07%)
Oct 14, 2020 71.45 71.50 71.24 71.30 37,601,972 -0.18(-0.25%)
Oct 13, 2020 71.61 71.70 71.42 71.48 29,946,736 -0.32(-0.45%)
Oct 12, 2020 71.66 71.87 71.59 71.80 12,490,206 +0.36(+0.51%)
Oct 09, 2020 71.39 71.50 71.28 71.44 25,314,478 +0.16(+0.22%)
Oct 08, 2020 71.34 71.35 71.18 71.28 22,283,400 +0.16(+0.22%)
Oct 07, 2020 71.08 71.17 71.03 71.12 24,934,522 +0.25(+0.36%)
Oct 06, 2020 71.04 71.27 70.82 70.87 45,005,032 -0.16(-0.22%)
Oct 05, 2020 70.63 71.04 70.57 71.02 32,575,748 +0.53(+0.75%)
Oct 02, 2020 70.03 70.53 70.03 70.50 31,256,234 +0.00(+0.00%)
Oct 01, 2020 70.48 70.55 70.38 70.50 36,980,540 +0.24(+0.34%)
Sep 30, 2020 69.97 70.36 69.96 70.25 34,391,288 +0.28(+0.41%)
Sep 29, 2020 69.97 70.01 69.74 69.97 24,175,672 +0.06(+0.08%)
Sep 28, 2020 69.82 70.02 69.66 69.91 24,215,710 +0.45(+0.65%)
Sep 25, 2020 69.50 69.63 69.30 69.46 43,031,344 -0.13(-0.18%)
Sep 24, 2020 69.39 69.78 69.13 69.58 46,283,984 +0.04(+0.06%)
Sep 23, 2020 70.32 70.32 69.47 69.54 47,252,616 -0.71(-1.01%)
Sep 22, 2020 70.09 70.30 69.94 70.25 49,438,060 +0.24(+0.35%)
Sep 21, 2020 70.28 70.36 69.81 70.01 51,314,288 -0.57(-0.81%)
Sep 18, 2020 70.90 70.92 70.55 70.58 35,698,072 -0.18(-0.25%)
Sep 17, 2020 70.60 70.89 70.53 70.76 30,754,730 -0.08(-0.11%)
Sep 16, 2020 70.88 71.17 70.76 70.83 32,209,756 +0.00(+0.00%)
Sep 15, 2020 70.80 70.94 70.71 70.83 26,484,734 +0.19(+0.27%)
Sep 14, 2020 70.86 70.92 70.56 70.64 34,582,984 -0.08(-0.11%)
Sep 11, 2020 70.62 70.75 70.42 70.71 24,848,696 +0.14(+0.20%)
Sep 10, 2020 71.02 71.03 70.55 70.57 39,250,444 -0.33(-0.47%)
Sep 09, 2020 70.66 70.96 70.55 70.91 39,382,464 +0.55(+0.79%)
Sep 08, 2020 70.45 70.68 70.26 70.35 41,756,788 -0.39(-0.56%)
Sep 04, 2020 71.01 71.12 70.32 70.75 43,097,148 -0.19(-0.27%)
Sep 03, 2020 71.26 71.28 70.65 70.94 40,802,288 -0.44(-0.62%)
Sep 02, 2020 71.34 71.50 71.13 71.38 18,963,024 +0.08(+0.12%)
Sep 01, 2020 70.93 71.37 70.87 71.30 27,198,054 +0.39(+0.54%)
Aug 31, 2020 71.00 71.08 70.88 70.91 25,748,126 -0.10(-0.14%)
Aug 28, 2020 71.00 71.11 70.96 71.01 17,288,520 +0.06(+0.08%)
Aug 27, 2020 71.16 71.18 70.81 70.96 23,810,410 -0.11(-0.15%)
Aug 26, 2020 71.08 71.20 71.03 71.06 19,476,336 -0.01(-0.01%)
Aug 25, 2020 71.01 71.12 70.81 71.07 28,799,570 +0.08(+0.11%)
Aug 24, 2020 70.81 71.03 70.80 71.00 19,254,532 +0.33(+0.46%)
Aug 21, 2020 70.68 70.73 70.58 70.67 21,067,930 -0.01(-0.01%)
Aug 20, 2020 70.33 70.68 70.32 70.68 23,876,294 +0.23(+0.33%)
Aug 19, 2020 70.61 70.71 70.36 70.45 22,463,378 -0.20(-0.28%)
Aug 18, 2020 70.57 70.70 70.40 70.65 29,856,788 +0.11(+0.15%)
Aug 17, 2020 70.19 70.57 70.14 70.54 16,494,754 +0.42(+0.59%)
Aug 14, 2020 70.23 70.31 69.99 70.12 16,873,408 -0.13(-0.18%)
Aug 13, 2020 70.46 70.73 70.18 70.25 34,106,944 -0.19(-0.27%)
Aug 12, 2020 70.73 70.91 70.44 70.44 21,710,462 +0.02(+0.02%)
Aug 11, 2020 71.10 71.11 70.39 70.42 24,623,178 -0.64(-0.90%)
Aug 10, 2020 71.11 71.14 70.90 71.06 16,437,434 +0.03(+0.05%)
Aug 07, 2020 71.18 71.18 70.93 71.03 17,134,562 -0.18(-0.25%)
Aug 06, 2020 71.05 71.22 70.97 71.21 15,897,743 +0.16(+0.22%)
Aug 05, 2020 70.94 71.08 70.90 71.05 17,465,398 +0.13(+0.18%)
Aug 04, 2020 70.86 70.95 70.72 70.92 20,528,592 -0.03(-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.