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 (%)
Aug 31, 2011 44.05 44.35 43.94 44.17 6,404,791 +0.56(+1.29%)
Aug 30, 2011 43.46 43.63 43.40 43.61 3,536,492 +0.08(+0.18%)
Aug 29, 2011 43.39 43.58 43.24 43.53 4,149,604 +0.44(+1.01%)
Aug 26, 2011 42.67 43.18 42.30 43.09 3,246,542 +0.43(+1.01%)
Aug 25, 2011 43.26 43.38 42.65 42.66 3,345,838 -0.35(-0.81%)
Aug 24, 2011 42.90 43.18 42.74 43.01 5,083,771 -0.20(-0.45%)
Aug 23, 2011 42.79 43.27 42.50 43.20 5,159,351 +0.32(+0.75%)
Aug 22, 2011 43.15 43.33 42.82 42.88 3,350,414 +0.05(+0.12%)
Aug 19, 2011 42.78 43.44 42.69 42.83 3,745,549 -0.38(-0.87%)
Aug 18, 2011 43.24 43.27 42.70 43.21 4,668,895 -0.53(-1.22%)
Aug 17, 2011 43.47 43.74 43.45 43.74 3,326,085 +0.48(+1.10%)
Aug 16, 2011 43.42 43.54 43.21 43.26 5,405,009 -0.28(-0.63%)
Aug 15, 2011 43.14 43.60 42.99 43.54 6,538,342 +0.70(+1.63%)
Aug 12, 2011 43.14 43.26 42.66 42.84 4,531,244 -0.20(-0.47%)
Aug 11, 2011 41.98 43.11 41.98 43.04 5,813,234 +0.77(+1.82%)
Aug 10, 2011 42.72 42.79 42.09 42.27 6,766,055 -0.73(-1.69%)
Aug 09, 2011 43.64 43.00 41.67 43.00 10,212,229 +1.27(+3.05%)
Aug 08, 2011 42.08 43.08 41.31 41.73 12,937,653 -1.86(-4.26%)
Aug 05, 2011 43.87 44.22 42.45 43.58 9,311,037 -0.05(-0.10%)
Aug 04, 2011 44.66 44.83 43.61 43.63 6,769,196 -1.29(-2.88%)
Aug 03, 2011 44.96 45.14 44.56 44.92 4,706,601 -0.03(-0.06%)
Aug 02, 2011 45.40 45.41 44.94 44.95 2,564,262 -0.56(-1.23%)
Aug 01, 2011 45.40 45.66 45.28 45.51 1,807,568 +0.10(+0.22%)
Jul 29, 2011 45.12 45.42 45.09 45.41 2,404,173 +0.04(+0.10%)
Jul 28, 2011 45.34 45.47 45.30 45.36 1,382,881 +0.07(+0.15%)
Jul 27, 2011 45.64 45.67 45.29 45.29 2,322,035 -0.36(-0.79%)
Jul 26, 2011 45.60 45.70 45.55 45.65 1,143,208 +0.09(+0.21%)
Jul 25, 2011 45.66 45.75 45.55 45.56 2,106,578 -0.24(-0.53%)
Jul 22, 2011 45.68 45.81 45.65 45.80 1,343,246 +0.06(+0.13%)
Jul 21, 2011 45.61 45.77 45.56 45.74 1,877,389 +0.22(+0.48%)
Jul 20, 2011 45.59 45.59 45.48 45.52 1,761,374 +0.04(+0.09%)
Jul 19, 2011 45.27 45.50 45.24 45.48 1,792,696 +0.20(+0.45%)
Jul 18, 2011 45.26 45.38 45.14 45.28 4,217,641 -0.08(-0.18%)
Jul 15, 2011 45.47 45.47 45.33 45.36 1,381,034 -0.02(-0.03%)
Jul 14, 2011 45.32 45.63 45.29 45.37 1,650,630 -0.02(-0.05%)
Jul 13, 2011 45.18 45.42 45.15 45.40 2,118,953 +0.35(+0.77%)
Jul 12, 2011 45.14 45.21 45.04 45.05 2,821,537 -0.12(-0.28%)
Jul 11, 2011 45.39 45.45 45.16 45.17 3,944,165 -0.45(-0.98%)
Jul 08, 2011 45.46 45.64 45.45 45.62 3,551,155 -0.12(-0.27%)
Jul 07, 2011 45.67 45.75 45.54 45.75 5,337,724 +0.18(+0.39%)
Jul 06, 2011 45.38 45.57 45.34 45.57 3,146,756 +0.02(+0.04%)
Jul 05, 2011 45.41 45.55 45.34 45.55 3,515,273 +0.06(+0.13%)
Jul 01, 2011 45.58 45.61 45.30 45.49 3,508,758 +0.24(+0.53%)
Jun 30, 2011 44.95 45.39 44.95 45.25 5,073,776 +0.30(+0.67%)
Jun 29, 2011 44.65 44.97 44.57 44.95 3,536,883 +0.44(+0.99%)
Jun 28, 2011 44.45 44.50 44.41 44.50 2,981,384 +0.18(+0.40%)
Jun 27, 2011 44.36 44.40 44.28 44.33 2,295,598 -0.01(-0.02%)
Jun 24, 2011 44.62 44.62 44.27 44.34 2,858,114 -0.21(-0.48%)
Jun 23, 2011 44.23 44.60 44.02 44.55 6,053,495 +0.24(+0.54%)
Jun 22, 2011 44.55 44.62 44.31 44.31 3,364,648 -0.32(-0.72%)
Jun 21, 2011 44.41 44.64 44.38 44.63 4,463,663 +0.30(+0.67%)
Jun 20, 2011 44.33 44.38 44.25 44.34 3,139,047 +0.31(+0.70%)
Jun 17, 2011 44.05 44.19 43.76 44.03 7,037,388 +0.48(+1.10%)
Jun 16, 2011 44.31 44.45 43.42 43.55 14,427,522 -0.79(-1.78%)
Jun 15, 2011 44.39 44.52 44.29 44.34 2,662,516 -0.19(-0.42%)
Jun 14, 2011 44.58 44.61 44.50 44.52 2,528,423 +0.28(+0.63%)
Jun 13, 2011 44.48 44.59 44.25 44.25 4,066,858 -0.17(-0.38%)
Jun 10, 2011 44.73 44.77 44.32 44.42 7,811,279 -0.29(-0.65%)
Jun 09, 2011 44.70 44.82 44.66 44.71 2,987,850 +0.03(+0.07%)
Jun 08, 2011 44.88 44.89 44.67 44.68 3,314,739 -0.21(-0.47%)
Jun 07, 2011 45.04 45.06 44.87 44.89 2,009,908 -0.03(-0.08%)
Jun 06, 2011 45.06 45.10 44.88 44.93 3,350,011 -0.11(-0.24%)
Jun 03, 2011 45.07 45.13 45.01 45.03 2,302,661 -0.25(-0.55%)
May 24, 2011 45.46 45.49 45.28 45.28 1,640,655 -0.07(-0.16%)
May 23, 2011 45.44 45.48 45.35 45.36 2,446,234 -0.22(-0.48%)
May 20, 2011 45.61 45.61 45.51 45.58 1,094,146 -0.03(-0.08%)
May 19, 2011 45.64 45.64 45.56 45.61 1,453,427 -0.02(-0.04%)
May 18, 2011 45.55 45.63 45.52 45.63 1,650,791 +0.05(+0.12%)
May 17, 2011 45.49 45.60 45.36 45.58 3,398,960 +0.08(+0.17%)
May 16, 2011 45.44 45.54 45.44 45.50 1,097,196 +0.09(+0.20%)
May 13, 2011 45.61 45.61 45.41 45.41 2,138,806 -0.19(-0.41%)
May 12, 2011 45.54 45.60 45.44 45.60 2,293,894 +0.04(+0.10%)
May 11, 2011 45.65 45.67 45.49 45.55 1,208,484 -0.07(-0.15%)
May 10, 2011 45.47 45.62 45.47 45.62 1,469,165 +0.10(+0.22%)
May 09, 2011 45.50 45.56 45.45 45.52 1,259,804 +0.06(+0.13%)
May 06, 2011 45.36 45.53 45.36 45.46 1,967,141 +0.23(+0.51%)
May 05, 2011 45.42 45.42 45.21 45.23 2,549,366 -0.19(-0.41%)
May 04, 2011 45.50 45.50 45.37 45.42 1,947,876 -0.01(-0.03%)
May 03, 2011 45.52 45.52 45.36 45.43 1,985,172 +0.01(+0.02%)
May 02, 2011 45.48 45.48 45.42 45.42 1,723,151 -0.02(-0.05%)
Apr 29, 2011 45.40 45.45 45.36 45.45 1,632,372 +0.11(+0.24%)
Apr 28, 2011 45.31 45.35 45.30 45.34 1,425,109 +0.02(+0.05%)
Apr 27, 2011 45.27 45.31 45.26 45.31 1,509,378 +0.03(+0.06%)
Apr 26, 2011 45.25 45.28 45.19 45.28 1,175,481 +0.10(+0.23%)
Apr 25, 2011 45.20 45.25 45.18 45.18 1,999,524 -0.05(-0.11%)
Apr 21, 2011 45.19 45.24 45.08 45.23 1,291,083 +0.11(+0.24%)
Apr 20, 2011 45.03 45.14 44.99 45.12 1,516,697 +0.17(+0.38%)
Apr 19, 2011 44.85 44.96 44.84 44.95 2,085,548 +0.16(+0.35%)
Apr 18, 2011 44.88 44.88 44.75 44.80 3,547,787 -0.16(-0.35%)
Apr 15, 2011 44.96 44.98 44.91 44.95 1,344,916 +0.06(+0.13%)
Apr 14, 2011 45.03 45.04 44.85 44.89 3,143,598 -0.18(-0.40%)
Apr 13, 2011 44.97 45.07 44.95 45.07 2,304,800 +0.22(+0.48%)
Apr 12, 2011 45.02 45.02 44.84 44.86 1,920,518 -0.14(-0.32%)
Apr 11, 2011 45.07 45.11 45.00 45.00 2,136,764 -0.04(-0.10%)
Apr 08, 2011 45.07 45.09 44.99 45.04 2,388,926 +0.00(+0.00%)
Apr 07, 2011 45.00 45.06 44.99 45.04 2,363,130 +0.04(+0.10%)
Apr 06, 2011 44.99 45.02 44.95 45.00 1,706,469 +0.10(+0.22%)
Apr 05, 2011 44.85 44.99 44.85 44.90 2,733,678 -0.05(-0.11%)
Apr 04, 2011 44.76 44.96 44.71 44.95 6,648,318 +0.27(+0.61%)
Apr 01, 2011 44.73 44.80 44.68 44.68 2,701,573 -0.05(-0.12%)
Mar 31, 2011 44.77 44.77 44.69 44.73 1,899,692 -0.02(-0.05%)
Mar 30, 2011 44.76 44.76 44.76 44.76 3,842,169 +0.07(+0.15%)
Mar 29, 2011 44.61 44.71 44.60 44.69 2,077,734 +0.02(+0.05%)
Mar 28, 2011 44.70 44.70 44.60 44.66 1,734,986 +0.01(+0.03%)
Mar 25, 2011 44.67 44.68 44.63 44.65 983,558 +0.01(+0.03%)
Mar 24, 2011 44.63 44.68 44.58 44.63 1,897,528 +0.04(+0.09%)
Mar 23, 2011 44.60 44.66 44.52 44.60 1,540,629 -0.05(-0.12%)
Mar 22, 2011 44.57 44.67 44.52 44.65 4,698,306 +0.02(+0.05%)
Mar 21, 2011 44.61 44.64 44.57 44.62 1,940,283 +0.27(+0.61%)
Mar 18, 2011 44.33 44.49 44.27 44.35 2,673,860 +0.21(+0.47%)
Mar 17, 2011 43.89 44.15 43.89 44.14 3,359,586 +0.46(+1.05%)
Mar 16, 2011 43.95 44.08 43.64 43.69 5,925,948 -0.26(-0.59%)
Mar 15, 2011 44.00 44.02 43.91 43.94 3,287,386 -0.23(-0.52%)
Mar 14, 2011 44.31 44.39 44.15 44.17 3,378,504 -0.18(-0.41%)
Mar 11, 2011 44.32 44.43 44.29 44.35 2,104,059 -0.01(-0.02%)
Mar 10, 2011 44.62 44.65 44.35 44.36 2,257,970 -0.23(-0.52%)
Mar 09, 2011 44.73 44.76 44.58 44.60 2,551,868 -0.13(-0.28%)
Mar 08, 2011 44.75 44.78 44.71 44.72 1,996,939 -0.04(-0.09%)
Mar 07, 2011 44.81 44.82 44.71 44.76 2,234,094 +0.01(+0.02%)
Mar 04, 2011 44.84 44.85 44.72 44.75 2,173,301 -0.09(-0.21%)
Mar 03, 2011 44.71 44.86 44.71 44.84 3,320,711 +0.16(+0.36%)
Mar 02, 2011 44.63 44.69 44.61 44.68 2,613,612 +0.04(+0.09%)
Mar 01, 2011 44.74 44.74 44.60 44.64 3,478,478 -0.07(-0.15%)
Feb 28, 2011 44.54 44.73 44.46 44.71 8,366,262 +0.22(+0.50%)
Feb 25, 2011 44.38 44.51 44.36 44.49 3,953,246 +0.14(+0.31%)
Feb 24, 2011 44.40 44.43 44.33 44.35 1,773,460 +0.03(+0.08%)
Feb 23, 2011 44.29 44.39 44.27 44.32 2,198,336 +0.04(+0.10%)
Feb 22, 2011 44.56 44.59 44.27 44.28 2,700,818 -0.37(-0.82%)
Feb 18, 2011 44.56 44.65 44.53 44.65 1,800,358 +0.14(+0.30%)
Feb 17, 2011 44.47 44.52 44.45 44.51 1,362,852 +0.10(+0.23%)
Feb 16, 2011 44.48 44.51 44.41 44.41 2,850,875 +0.01(+0.03%)
Feb 15, 2011 44.50 44.50 44.36 44.39 2,294,314 -0.09(-0.20%)
Feb 14, 2011 44.40 44.48 44.40 44.48 1,365,295 +0.03(+0.08%)
Feb 11, 2011 44.41 44.45 44.29 44.45 1,213,744 +0.11(+0.25%)
Feb 10, 2011 44.28 44.43 44.23 44.34 1,658,731 +0.05(+0.11%)
Feb 09, 2011 44.54 44.54 44.29 44.29 1,938,088 -0.25(-0.56%)
Feb 08, 2011 44.53 44.55 44.47 44.54 5,445,810 +0.05(+0.11%)
Feb 07, 2011 44.48 44.50 44.37 44.49 4,676,591 +0.08(+0.19%)
Feb 04, 2011 44.33 44.42 44.24 44.41 3,449,705 +0.19(+0.44%)
Feb 03, 2011 44.22 44.26 44.12 44.21 2,566,822 +0.00(+0.00%)
Feb 02, 2011 44.22 44.23 44.17 44.21 1,138,472 +0.05(+0.11%)
Feb 01, 2011 44.14 44.21 44.09 44.17 1,954,026 +0.09(+0.20%)
Jan 31, 2011 43.96 44.08 43.88 44.08 2,463,467 +0.24(+0.54%)
Jan 28, 2011 44.13 44.13 43.84 43.84 4,195,463 -0.26(-0.60%)
Jan 27, 2011 44.08 44.11 44.04 44.11 1,414,522 +0.06(+0.13%)
Jan 26, 2011 44.01 44.05 43.96 44.05 2,051,921 +0.09(+0.21%)
Jan 25, 2011 43.91 43.96 43.86 43.96 1,429,107 +0.07(+0.15%)
Jan 24, 2011 43.84 43.92 43.84 43.89 1,451,733 +0.06(+0.14%)
Jan 21, 2011 43.70 43.87 43.70 43.83 1,418,853 +0.18(+0.41%)
Jan 20, 2011 43.74 43.77 43.59 43.65 1,594,693 -0.09(-0.20%)
Jan 19, 2011 43.84 43.89 43.73 43.74 2,234,495 -0.13(-0.31%)
Jan 18, 2011 43.95 43.95 43.83 43.87 2,470,931 -0.00(-0.01%)
Jan 14, 2011 43.87 43.90 43.82 43.88 1,899,739 +0.07(+0.16%)
Jan 13, 2011 43.82 43.92 43.79 43.81 3,256,110 -0.01(-0.02%)
Jan 12, 2011 43.73 43.87 43.73 43.82 1,269,178 +0.09(+0.21%)
Jan 11, 2011 43.66 43.75 43.63 43.72 1,027,068 +0.17(+0.39%)
Jan 10, 2011 43.52 43.58 43.50 43.56 1,077,180 -0.03(-0.08%)
Jan 07, 2011 43.76 43.76 43.56 43.59 1,911,141 -0.17(-0.38%)
Jan 06, 2011 43.72 43.76 43.56 43.76 4,261,058 +0.05(+0.12%)
Jan 05, 2011 43.53 43.71 43.53 43.71 5,283,979 +0.11(+0.25%)
Jan 04, 2011 43.49 43.60 43.46 43.60 2,244,079 +0.20(+0.45%)
Jan 03, 2011 43.36 43.57 43.35 43.40 3,016,397 +0.03(+0.08%)
Dec 31, 2010 43.29 43.37 43.25 43.36 1,490,042 +0.08(+0.18%)
Dec 30, 2010 43.29 43.29 43.21 43.29 698,250 +0.05(+0.11%)
Dec 29, 2010 43.15 43.25 43.09 43.24 1,115,335 +0.14(+0.33%)
Dec 28, 2010 43.16 43.18 43.00 43.10 1,197,341 +0.03(+0.06%)
Dec 27, 2010 43.10 43.12 43.01 43.07 1,237,980 +0.03(+0.08%)
Dec 23, 2010 43.02 43.07 43.01 43.03 1,174,376 +0.04(+0.10%)
Dec 22, 2010 42.88 43.02 42.84 42.99 1,682,612 +0.12(+0.28%)
Dec 21, 2010 42.86 42.90 42.79 42.87 1,645,616 +0.09(+0.21%)
Dec 20, 2010 42.77 42.78 42.71 42.78 1,231,501 +0.08(+0.18%)
Dec 17, 2010 42.64 42.72 42.58 42.71 2,073,809 +0.06(+0.15%)
Dec 16, 2010 42.42 42.64 42.37 42.64 1,044,800 +0.16(+0.37%)
Dec 15, 2010 42.66 42.66 42.43 42.49 1,187,032 -0.17(-0.39%)
Dec 14, 2010 42.66 42.66 42.41 42.65 2,864,241 +0.21(+0.49%)
Dec 13, 2010 42.66 42.74 42.39 42.44 2,465,559 -0.21(-0.50%)
Dec 10, 2010 42.71 42.76 42.62 42.66 1,284,695 +0.02(+0.04%)
Dec 09, 2010 42.79 42.79 42.63 42.64 958,053 -0.09(-0.21%)
Dec 08, 2010 42.82 42.95 42.67 42.73 2,548,493 -0.14(-0.32%)
Dec 07, 2010 42.86 42.91 42.79 42.87 1,982,944 +0.22(+0.52%)
Dec 06, 2010 42.67 42.67 42.58 42.65 1,626,543 -0.02(-0.06%)
Dec 03, 2010 42.57 42.69 42.55 42.67 3,396,752 +0.07(+0.17%)
Dec 02, 2010 42.60 42.62 42.47 42.60 1,625,137 +0.02(+0.06%)
Dec 01, 2010 42.46 42.59 42.37 42.58 3,584,815 +0.39(+0.93%)
Nov 30, 2010 42.00 42.25 41.92 42.19 3,078,109 +0.09(+0.23%)
Nov 29, 2010 41.96 42.20 41.94 42.09 1,261,991 +0.11(+0.26%)
Nov 26, 2010 42.08 42.13 41.96 41.98 769,915 -0.15(-0.36%)
Nov 24, 2010 41.99 42.13 42.13 42.13 1,456,990 +0.25(+0.60%)
Nov 23, 2010 42.37 42.37 41.87 41.88 4,167,586 -0.58(-1.37%)
Nov 22, 2010 42.55 42.64 42.45 42.47 895,462 -0.30(-0.70%)
Nov 19, 2010 42.67 42.76 42.59 42.76 1,248,672 -0.01(-0.03%)
Nov 18, 2010 42.58 42.78 42.47 42.78 2,524,849 +0.54(+1.27%)
Nov 17, 2010 42.31 42.37 42.19 42.24 3,853,947 +0.21(+0.51%)
Nov 16, 2010 42.47 42.52 41.95 42.03 3,532,135 -0.47(-1.10%)
Nov 15, 2010 42.75 42.76 42.47 42.50 2,259,694 -0.08(-0.19%)
Nov 12, 2010 42.73 42.78 42.58 42.58 2,296,071 -0.16(-0.37%)
Nov 11, 2010 42.87 42.92 42.58 42.74 2,216,971 -0.17(-0.40%)
Nov 10, 2010 43.26 43.26 42.89 42.91 2,638,351 -0.36(-0.82%)
Nov 09, 2010 43.47 43.47 43.19 43.26 1,487,937 -0.12(-0.28%)
Nov 08, 2010 43.47 43.51 43.35 43.39 2,486,592 -0.13(-0.29%)
Nov 05, 2010 43.51 43.56 43.39 43.51 2,703,090 -0.05(-0.11%)
Nov 04, 2010 43.17 43.60 43.17 43.56 2,900,454 +0.56(+1.30%)
Nov 03, 2010 42.88 43.04 42.83 43.00 2,745,534 +0.14(+0.33%)
Nov 02, 2010 42.76 42.86 42.70 42.86 1,813,559 +0.21(+0.49%)
Nov 01, 2010 42.81 42.85 42.64 42.65 1,943,505 -0.08(-0.19%)
Oct 29, 2010 42.76 42.81 42.69 42.73 1,907,108 +0.02(+0.04%)
Oct 28, 2010 42.80 42.81 42.64 42.71 2,290,303 +0.02(+0.06%)
Oct 27, 2010 42.71 42.76 42.63 42.69 1,933,775 +0.02(+0.04%)
Oct 25, 2010 42.60 42.75 42.59 42.67 2,232,851 +0.16(+0.39%)
Oct 22, 2010 42.42 42.51 42.39 42.51 887,504 +0.19(+0.46%)
Oct 21, 2010 42.42 42.44 42.31 42.31 1,106,343 -0.07(-0.16%)
Oct 20, 2010 42.30 42.39 42.21 42.38 2,050,316 +0.13(+0.31%)
Oct 19, 2010 42.28 42.36 42.23 42.25 1,277,755 -0.00(-0.01%)
Oct 18, 2010 42.36 42.43 42.25 42.25 1,096,329 -0.06(-0.13%)
Oct 15, 2010 42.28 42.38 42.26 42.31 1,113,115 +0.11(+0.26%)
Oct 14, 2010 42.44 42.44 42.17 42.20 2,111,548 -0.20(-0.48%)
Oct 13, 2010 42.35 42.50 42.30 42.40 1,869,214 +0.14(+0.33%)
Oct 12, 2010 42.27 42.36 42.22 42.26 1,815,933 -0.04(-0.09%)
Oct 11, 2010 42.22 42.33 42.21 42.30 1,369,332 +0.09(+0.21%)
Oct 08, 2010 42.21 42.23 42.08 42.21 3,237,863 +0.14(+0.34%)
Oct 07, 2010 42.08 42.15 41.97 42.07 2,912,810 +0.08(+0.20%)
Oct 06, 2010 42.02 42.07 41.94 41.98 4,226,164 -0.04(-0.09%)
Oct 05, 2010 42.03 42.06 41.94 42.02 2,109,681 +0.15(+0.36%)
Oct 04, 2010 42.04 42.04 41.86 41.87 5,288,768 -0.15(-0.35%)
Oct 01, 2010 42.02 42.07 41.91 42.02 1,778,963 +0.06(+0.13%)
Sep 30, 2010 41.96 41.98 41.75 41.96 4,896,598 +0.21(+0.50%)
Sep 29, 2010 41.73 41.83 41.69 41.75 1,766,659 +0.10(+0.24%)
Sep 28, 2010 41.71 41.71 41.54 41.65 2,220,376 +0.06(+0.15%)
Sep 27, 2010 41.60 41.67 41.56 41.59 1,316,316 +0.07(+0.17%)
Sep 24, 2010 41.42 41.59 41.42 41.52 1,960,349 +0.16(+0.40%)
Sep 23, 2010 41.40 41.41 41.29 41.36 1,622,011 -0.11(-0.26%)
Sep 22, 2010 41.68 41.68 41.46 41.46 1,778,926 -0.17(-0.40%)
Sep 21, 2010 41.74 41.74 41.58 41.63 1,733,177 -0.07(-0.17%)
Sep 20, 2010 41.68 41.74 41.66 41.70 1,350,653 +0.07(+0.16%)
Sep 17, 2010 41.64 41.66 41.59 41.64 1,972,466 +0.15(+0.35%)
Sep 15, 2010 41.39 41.52 41.39 41.49 1,219,887 -0.04(-0.09%)
Sep 14, 2010 41.53 41.53 41.41 41.53 1,407,825 -0.01(-0.02%)
Sep 13, 2010 41.44 41.55 41.38 41.54 2,358,540 +0.21(+0.51%)
Sep 10, 2010 41.28 41.34 41.18 41.32 2,046,796 +0.11(+0.26%)
Sep 09, 2010 41.23 41.23 41.09 41.22 1,687,126 +0.16(+0.40%)
Sep 08, 2010 41.04 41.10 41.01 41.05 213 +0.01(+0.02%)
Sep 07, 2010 41.02 41.05 40.87 41.04 1,888,396 -0.06(-0.15%)
Sep 03, 2010 41.04 41.10 40.93 41.10 2,136,575 +0.12(+0.30%)
Sep 02, 2010 40.94 40.99 40.86 40.98 1,290,717 +0.07(+0.16%)
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.