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

74.22 -0.79 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.87 76.96 76.74 76.78 23,780,528 -0.11(-0.14%)
Aug 28, 2020 76.87 77.00 76.84 76.89 15,967,381 +0.06(+0.08%)
Aug 27, 2020 77.04 77.07 76.66 76.83 21,990,886 -0.12(-0.15%)
Aug 26, 2020 76.96 77.09 76.91 76.94 17,988,010 -0.01(-0.01%)
Aug 25, 2020 76.88 77.01 76.67 76.95 26,598,790 +0.08(+0.11%)
Aug 24, 2020 76.66 76.91 76.66 76.87 17,783,154 +0.35(+0.46%)
Aug 21, 2020 76.53 76.58 76.42 76.52 19,457,978 -0.01(-0.01%)
Aug 20, 2020 76.15 76.53 76.14 76.53 22,051,736 +0.25(+0.33%)
Aug 19, 2020 76.46 76.56 76.19 76.28 20,746,790 -0.22(-0.28%)
Aug 18, 2020 76.41 76.55 76.22 76.49 27,575,218 +0.12(+0.15%)
Aug 17, 2020 76.00 76.41 75.94 76.38 15,234,272 +0.45(+0.59%)
Aug 14, 2020 76.04 76.12 75.78 75.92 15,583,991 -0.14(-0.18%)
Aug 13, 2020 76.29 76.58 75.99 76.06 31,500,590 -0.21(-0.27%)
Aug 12, 2020 76.58 76.77 76.27 76.27 20,051,412 +0.02(+0.02%)
Aug 11, 2020 76.98 76.99 76.21 76.25 22,741,546 -0.70(-0.90%)
Aug 10, 2020 76.99 77.03 76.76 76.94 15,181,332 +0.04(+0.05%)
Aug 07, 2020 77.07 77.07 76.80 76.91 15,825,188 -0.19(-0.25%)
Aug 06, 2020 76.93 77.12 76.85 77.10 14,682,883 +0.17(+0.22%)
Aug 05, 2020 76.81 76.96 76.76 76.93 16,130,741 +0.14(+0.18%)
Aug 04, 2020 76.73 76.82 76.57 76.79 18,959,856 -0.03(-0.04%)
Aug 03, 2020 76.78 76.85 76.62 76.82 19,358,664 +0.02(+0.02%)
Jul 31, 2020 76.63 76.81 76.36 76.80 31,826,248 +0.14(+0.19%)
Jul 30, 2020 76.25 76.69 76.21 76.66 60,943,352 +0.16(+0.21%)
Jul 29, 2020 76.30 76.55 76.18 76.49 20,027,844 +0.42(+0.56%)
Jul 28, 2020 76.20 76.27 76.00 76.07 16,525,458 -0.20(-0.26%)
Jul 27, 2020 76.21 76.29 76.01 76.27 14,378,234 +0.18(+0.24%)
Jul 24, 2020 75.86 76.17 75.81 76.09 16,652,843 +0.07(+0.09%)
Jul 23, 2020 76.06 76.10 75.52 76.02 31,615,544 -0.05(-0.07%)
Jul 22, 2020 76.00 76.11 75.86 76.07 16,957,408 +0.15(+0.20%)
Jul 21, 2020 75.82 76.07 75.79 75.92 24,829,996 +0.35(+0.46%)
Jul 20, 2020 75.18 75.60 75.11 75.57 18,569,840 +0.45(+0.60%)
Jul 17, 2020 75.08 75.14 74.84 75.12 25,421,394 +0.21(+0.28%)
Jul 16, 2020 74.79 74.92 74.72 74.91 19,535,826 +0.07(+0.10%)
Jul 15, 2020 74.87 74.93 74.57 74.84 23,672,840 +0.42(+0.57%)
Jul 14, 2020 73.79 74.45 73.79 74.42 35,490,740 +0.63(+0.85%)
Jul 13, 2020 74.47 74.57 73.78 73.79 22,280,856 -0.40(-0.55%)
Jul 10, 2020 73.81 74.24 73.73 74.19 19,905,914 +0.25(+0.34%)
Jul 09, 2020 74.10 74.16 73.60 73.94 24,077,932 -0.16(-0.22%)
Jul 08, 2020 73.87 74.20 73.86 74.10 23,522,142 +0.20(+0.27%)
Jul 07, 2020 74.32 74.51 73.87 73.90 24,912,306 -0.49(-0.66%)
Jul 06, 2020 74.31 74.42 74.12 74.40 25,446,530 +0.53(+0.72%)
Jul 02, 2020 73.97 74.21 73.72 73.87 34,048,740 +0.54(+0.74%)
Jul 01, 2020 73.22 73.54 73.22 73.33 32,020,360 +0.23(+0.31%)
Jun 30, 2020 72.68 73.26 72.62 73.10 45,280,812 +0.66(+0.91%)
Jun 29, 2020 72.94 72.95 72.08 72.44 85,460,520 -0.41(-0.57%)
Jun 26, 2020 73.45 73.45 72.75 72.85 37,634,392 -0.70(-0.95%)
Jun 25, 2020 73.32 73.59 72.98 73.55 34,791,560 +0.03(+0.04%)
Jun 24, 2020 74.05 74.14 73.03 73.52 48,816,776 -0.76(-1.02%)
Jun 23, 2020 74.43 74.46 74.24 74.28 19,470,538 +0.11(+0.14%)
Jun 22, 2020 74.22 74.36 74.06 74.17 24,046,084 -0.05(-0.07%)
Jun 19, 2020 74.62 74.67 74.07 74.23 35,771,868 -0.25(-0.34%)
Jun 18, 2020 74.30 74.52 74.18 74.48 24,813,884 -0.03(-0.04%)
Jun 17, 2020 74.80 74.89 74.47 74.51 19,055,894 -0.35(-0.47%)
Jun 16, 2020 75.46 75.53 74.61 74.86 45,752,796 +0.30(+0.41%)
Jun 15, 2020 73.35 75.03 73.19 74.55 44,028,004 +0.72(+0.97%)
Jun 12, 2020 74.10 74.22 73.31 73.83 40,370,956 +0.73(+0.99%)
Jun 11, 2020 73.96 74.00 72.97 73.11 54,481,732 -1.93(-2.57%)
Jun 10, 2020 75.04 75.43 74.57 75.03 40,936,244 -0.11(-0.14%)
Jun 09, 2020 75.33 75.37 74.86 75.14 31,723,974 -0.59(-0.78%)
Jun 08, 2020 75.82 75.84 75.55 75.73 22,881,438 +0.09(+0.12%)
Jun 05, 2020 75.74 76.15 75.59 75.64 39,421,776 +0.71(+0.94%)
Jun 04, 2020 75.09 75.21 74.80 74.94 40,649,132 -0.23(-0.31%)
Jun 03, 2020 75.12 75.57 75.03 75.17 40,185,924 +0.35(+0.47%)
Jun 02, 2020 74.08 74.86 74.00 74.82 40,118,876 +0.73(+0.99%)
Jun 01, 2020 73.39 74.11 73.28 74.08 52,465,936 +0.56(+0.76%)
May 29, 2020 73.20 73.71 73.05 73.53 36,189,864 +0.29(+0.40%)
May 28, 2020 73.27 73.65 73.10 73.23 26,097,886 +0.07(+0.10%)
May 27, 2020 73.53 73.56 72.85 73.16 27,916,436 +0.15(+0.21%)
May 26, 2020 73.00 73.30 72.42 73.01 31,019,762 +0.54(+0.75%)
May 22, 2020 72.22 72.56 72.09 72.47 12,679,678 +0.18(+0.25%)
May 21, 2020 72.29 72.46 72.08 72.29 26,125,468 -0.02(-0.02%)
May 20, 2020 71.92 72.49 71.86 72.31 40,413,212 +0.76(+1.06%)
May 19, 2020 71.41 71.75 71.27 71.55 20,719,998 +0.09(+0.12%)
May 18, 2020 71.33 71.51 71.07 71.46 35,759,444 +1.24(+1.77%)
May 15, 2020 69.92 70.34 69.74 70.22 38,260,532 +0.10(+0.14%)
May 14, 2020 70.00 70.39 69.57 70.12 34,108,668 -0.24(-0.34%)
May 13, 2020 70.79 70.85 70.25 70.36 33,584,548 -0.37(-0.53%)
May 12, 2020 71.29 71.37 70.74 70.74 28,395,436 -0.09(-0.13%)
May 11, 2020 71.00 71.12 70.78 70.83 16,012,439 -0.32(-0.45%)
May 08, 2020 70.77 71.16 70.72 71.15 24,450,746 +0.67(+0.95%)
May 07, 2020 70.66 71.11 70.45 70.48 21,949,390 +0.18(+0.25%)
May 06, 2020 70.77 70.86 70.27 70.30 21,099,290 -0.40(-0.57%)
May 05, 2020 70.32 70.70 70.31 70.70 29,686,466 +0.61(+0.87%)
May 04, 2020 70.06 70.36 69.76 70.09 22,867,498 -0.10(-0.14%)
May 01, 2020 70.78 70.96 70.13 70.19 35,711,572 -1.23(-1.73%)
Apr 30, 2020 70.91 71.54 70.63 71.42 39,002,888 +0.14(+0.20%)
Apr 29, 2020 70.54 71.36 70.39 71.28 39,229,948 +1.23(+1.76%)
Apr 28, 2020 70.22 70.26 69.66 70.05 26,944,086 +0.21(+0.31%)
Apr 27, 2020 69.89 70.09 69.72 69.84 23,141,726 +0.28(+0.41%)
Apr 24, 2020 70.26 70.36 69.41 69.55 42,728,964 -0.66(-0.94%)
Apr 23, 2020 70.38 70.74 69.92 70.21 26,909,124 -0.04(-0.05%)
Apr 22, 2020 70.39 70.48 70.01 70.24 17,702,982 +0.61(+0.88%)
Apr 21, 2020 70.15 70.21 69.49 69.63 47,671,024 -1.30(-1.83%)
Apr 20, 2020 71.30 71.74 70.79 70.93 27,783,226 -1.08(-1.50%)
Apr 17, 2020 72.22 72.29 71.80 72.01 43,074,560 +0.36(+0.51%)
Apr 16, 2020 71.54 71.71 70.98 71.65 29,076,006 -0.07(-0.10%)
Apr 15, 2020 71.27 71.85 71.01 71.72 38,700,568 -0.67(-0.93%)
Apr 14, 2020 72.74 72.90 71.90 72.39 42,377,452 +0.30(+0.42%)
Apr 13, 2020 72.65 72.75 71.42 72.09 45,480,400 -1.05(-1.43%)
Apr 09, 2020 72.79 74.64 72.37 73.14 100,048,536 +4.49(+6.55%)
Apr 08, 2020 67.46 68.94 67.22 68.65 52,127,612 +1.74(+2.60%)
Apr 07, 2020 67.87 68.13 66.82 66.90 39,548,544 +0.00(+0.00%)
Apr 06, 2020 66.66 67.10 66.43 66.90 36,425,824 +1.59(+2.43%)
Apr 03, 2020 66.60 66.78 65.11 65.32 45,027,516 -1.43(-2.14%)
Apr 02, 2020 66.04 67.76 65.92 66.74 35,837,204 +0.52(+0.78%)
Apr 01, 2020 66.76 66.84 66.04 66.23 41,506,100 -1.87(-2.74%)
Mar 31, 2020 68.36 68.66 68.02 68.10 35,200,624 -0.55(-0.80%)
Mar 30, 2020 68.13 68.96 67.72 68.65 39,629,968 +0.58(+0.86%)
Mar 27, 2020 66.66 69.25 66.59 68.06 75,302,136 +0.18(+0.26%)
Mar 26, 2020 65.12 67.89 65.12 67.89 47,492,316 +2.97(+4.57%)
Mar 25, 2020 63.84 66.77 63.69 64.92 51,711,216 +1.78(+2.81%)
Mar 24, 2020 61.93 63.57 61.76 63.14 58,062,820 +2.50(+4.12%)
Mar 23, 2020 61.90 61.96 59.66 60.64 55,298,832 -0.99(-1.61%)
Mar 20, 2020 63.10 63.74 61.33 61.63 63,147,036 -1.41(-2.24%)
Mar 19, 2020 63.50 64.21 62.53 63.04 51,727,536 -1.45(-2.25%)
Mar 18, 2020 65.25 66.05 63.54 64.49 61,441,160 -2.98(-4.41%)
Mar 17, 2020 66.76 68.66 65.94 67.47 77,597,920 +0.63(+0.94%)
Mar 16, 2020 66.91 68.61 65.65 66.84 48,710,988 -3.89(-5.50%)
Mar 13, 2020 70.69 70.93 69.04 70.73 78,276,232 +2.16(+3.14%)
Mar 12, 2020 67.49 70.91 67.36 68.58 93,785,272 -2.85(-4.00%)
Mar 11, 2020 71.79 72.18 70.86 71.43 68,025,320 -1.59(-2.18%)
Mar 10, 2020 73.00 73.22 71.69 73.02 65,184,568 +1.10(+1.54%)
Mar 09, 2020 70.86 73.77 70.37 71.92 83,303,040 -3.23(-4.30%)
Mar 06, 2020 74.69 75.35 74.30 75.15 79,063,920 -0.86(-1.13%)
Mar 05, 2020 76.31 76.44 75.86 76.01 70,680,464 -0.97(-1.26%)
Mar 04, 2020 76.57 77.01 76.51 76.98 59,519,124 +1.04(+1.37%)
Mar 03, 2020 76.33 77.04 75.76 75.94 66,455,792 -0.33(-0.43%)
Mar 02, 2020 75.67 76.34 75.30 76.26 81,889,920 +0.57(+0.76%)
Feb 28, 2020 74.50 75.78 74.50 75.69 112,891,264 +0.31(+0.41%)
Feb 27, 2020 75.77 76.26 75.23 75.38 82,523,640 -0.94(-1.23%)
Feb 26, 2020 76.47 76.75 76.18 76.32 78,703,472 -0.01(-0.01%)
Feb 25, 2020 77.20 77.25 76.26 76.33 77,773,192 -0.54(-0.70%)
Feb 24, 2020 76.97 77.06 76.71 76.87 65,716,880 -0.84(-1.08%)
Feb 21, 2020 77.71 77.75 77.55 77.70 26,179,434 -0.07(-0.09%)
Feb 20, 2020 77.69 77.80 77.47 77.77 35,548,268 +0.13(+0.17%)
Feb 19, 2020 77.69 77.74 77.63 77.64 21,084,002 +0.04(+0.05%)
Feb 18, 2020 77.72 77.77 77.54 77.61 30,277,896 -0.16(-0.20%)
Feb 14, 2020 77.80 77.84 77.72 77.77 12,957,683 -0.01(-0.01%)
Feb 13, 2020 77.69 77.82 77.67 77.77 14,980,777 +0.03(+0.03%)
Feb 12, 2020 77.69 77.82 77.64 77.75 30,338,052 +0.20(+0.26%)
Feb 11, 2020 77.65 77.66 77.55 77.55 19,121,978 +0.05(+0.07%)
Feb 10, 2020 77.37 77.50 77.31 77.49 16,164,683 +0.11(+0.14%)
Feb 07, 2020 77.40 77.45 77.31 77.39 14,624,511 -0.11(-0.15%)
Feb 06, 2020 77.41 77.55 77.30 77.50 20,836,906 +0.06(+0.08%)
Feb 05, 2020 77.31 77.47 77.26 77.44 41,705,028 +0.32(+0.41%)
Feb 04, 2020 76.97 77.14 76.96 77.12 28,491,144 +0.46(+0.60%)
Feb 03, 2020 76.81 76.94 76.65 76.67 30,936,068 -0.01(-0.02%)
Jan 31, 2020 76.91 76.91 76.56 76.68 40,707,052 -0.32(-0.41%)
Jan 30, 2020 76.66 77.01 76.65 76.99 22,882,910 +0.08(+0.10%)
Jan 29, 2020 77.06 77.29 76.90 76.91 19,770,540 -0.04(-0.06%)
Jan 28, 2020 76.65 77.05 76.56 76.96 37,243,188 +0.66(+0.86%)
Jan 27, 2020 76.49 76.55 76.18 76.30 47,226,784 -0.52(-0.67%)
Jan 24, 2020 77.15 77.15 76.78 76.82 46,618,004 -0.32(-0.42%)
Jan 23, 2020 77.25 77.26 77.11 77.14 32,609,162 -0.24(-0.31%)
Jan 22, 2020 77.36 77.41 77.29 77.38 20,204,828 +0.14(+0.18%)
Jan 21, 2020 77.39 77.47 77.24 77.24 21,912,480 -0.17(-0.21%)
Jan 17, 2020 77.47 77.54 77.40 77.40 33,819,636 -0.06(-0.08%)
Jan 16, 2020 77.50 77.55 77.42 77.47 25,512,278 +0.03(+0.03%)
Jan 15, 2020 77.44 77.55 77.43 77.44 28,124,880 +0.02(+0.02%)
Jan 14, 2020 77.41 77.52 77.33 77.42 33,283,626 -0.01(-0.01%)
Jan 13, 2020 77.44 77.48 77.40 77.43 20,276,316 +0.00(+0.00%)
Jan 10, 2020 77.41 77.45 77.35 77.43 18,473,256 +0.03(+0.03%)
Jan 09, 2020 77.30 77.41 77.24 77.40 19,005,854 +0.20(+0.26%)
Jan 08, 2020 77.15 77.29 77.11 77.20 18,365,086 +0.07(+0.09%)
Jan 07, 2020 77.21 77.23 77.12 77.13 11,004,631 -0.07(-0.09%)
Jan 06, 2020 77.19 77.25 77.13 77.20 20,490,512 -0.08(-0.10%)
Jan 03, 2020 77.19 77.33 77.12 77.28 19,806,334 -0.08(-0.10%)
Jan 02, 2020 77.18 77.37 77.13 77.36 17,986,616 +0.32(+0.42%)
Dec 31, 2019 76.97 77.05 76.92 77.04 9,486,908 +0.07(+0.09%)
Dec 30, 2019 77.09 77.11 76.89 76.97 14,461,033 -0.05(-0.07%)
Dec 27, 2019 77.11 77.11 76.99 77.02 13,272,676 -0.04(-0.05%)
Dec 26, 2019 77.04 77.08 76.99 77.05 12,993,684 +0.11(+0.15%)
Dec 24, 2019 76.90 76.94 76.85 76.94 5,542,011 +0.06(+0.08%)
Dec 23, 2019 76.87 76.91 76.85 76.88 11,095,912 +0.03(+0.05%)
Dec 20, 2019 77.05 77.08 76.83 76.84 37,453,808 -0.11(-0.15%)
Dec 19, 2019 77.01 77.03 76.84 76.96 33,594,376 -0.04(-0.05%)
Dec 18, 2019 76.89 77.03 76.87 77.00 36,173,408 +0.14(+0.18%)
Dec 17, 2019 76.63 76.86 76.63 76.86 21,388,914 +0.24(+0.31%)
Dec 16, 2019 76.59 76.67 76.55 76.62 20,068,076 +0.15(+0.19%)
Dec 13, 2019 76.42 76.51 76.38 76.47 20,729,932 +0.08(+0.10%)
Dec 12, 2019 76.26 76.47 76.23 76.40 21,718,580 +0.17(+0.23%)
Dec 11, 2019 76.08 76.24 76.02 76.22 16,184,645 +0.16(+0.21%)
Dec 10, 2019 75.88 76.07 75.85 76.06 17,318,342 +0.18(+0.24%)
Dec 09, 2019 75.85 75.94 75.85 75.88 20,660,312 +0.00(+0.00%)
Dec 06, 2019 75.90 75.95 75.81 75.88 18,438,138 +0.10(+0.14%)
Dec 05, 2019 75.72 75.78 75.58 75.78 20,813,548 +0.11(+0.15%)
Dec 04, 2019 75.47 75.69 75.47 75.66 14,213,314 +0.23(+0.30%)
Dec 03, 2019 75.37 75.48 75.28 75.44 35,678,764 -0.10(-0.14%)
Dec 02, 2019 75.62 75.62 75.37 75.54 24,617,996 -0.05(-0.07%)
Nov 29, 2019 75.74 75.74 75.58 75.59 13,248,787 -0.17(-0.22%)
Nov 27, 2019 75.64 75.77 75.60 75.76 13,588,417 +0.10(+0.13%)
Nov 26, 2019 75.60 75.66 75.56 75.66 15,209,097 +0.09(+0.12%)
Nov 25, 2019 75.39 75.59 75.39 75.57 20,473,002 +0.20(+0.27%)
Nov 22, 2019 75.20 75.37 75.12 75.37 24,081,406 +0.29(+0.38%)
Nov 21, 2019 75.14 75.17 75.01 75.09 22,134,292 +0.02(+0.02%)
Nov 20, 2019 75.18 75.28 75.06 75.07 26,307,318 -0.16(-0.21%)
Nov 19, 2019 75.43 75.43 75.23 75.23 23,226,836 -0.27(-0.36%)
Nov 18, 2019 75.53 75.56 75.46 75.50 16,177,160 -0.10(-0.13%)
Nov 15, 2019 75.44 75.60 75.44 75.59 16,500,631 +0.23(+0.30%)
Nov 14, 2019 75.42 75.47 75.34 75.37 17,224,292 -0.04(-0.06%)
Nov 13, 2019 75.41 75.44 75.37 75.41 17,931,910 -0.08(-0.10%)
Nov 12, 2019 75.43 75.55 75.41 75.49 16,893,142 +0.02(+0.02%)
Nov 11, 2019 75.44 75.51 75.37 75.47 8,985,327 -0.04(-0.06%)
Nov 08, 2019 75.44 75.54 75.33 75.51 13,543,217 +0.07(+0.09%)
Nov 07, 2019 75.59 75.63 75.43 75.44 17,605,816 -0.03(-0.05%)
Nov 06, 2019 75.57 75.57 75.45 75.48 10,923,970 -0.09(-0.11%)
Nov 05, 2019 75.71 75.71 75.49 75.57 25,250,476 -0.08(-0.10%)
Nov 04, 2019 75.63 75.69 75.59 75.64 17,201,504 +0.16(+0.21%)
Nov 01, 2019 75.29 75.57 75.28 75.49 27,966,734 +0.32(+0.43%)
Oct 31, 2019 75.41 75.42 75.15 75.17 29,426,324 -0.26(-0.34%)
Oct 30, 2019 75.56 75.57 75.33 75.42 28,815,132 -0.10(-0.13%)
Oct 29, 2019 75.65 75.68 75.50 75.52 12,639,075 -0.14(-0.18%)
Oct 28, 2019 75.68 75.71 75.66 75.66 12,664,238 -0.01(-0.01%)
Oct 25, 2019 75.59 75.69 75.59 75.67 13,466,060 +0.06(+0.08%)
Oct 24, 2019 75.55 75.61 75.48 75.61 17,148,476 +0.09(+0.11%)
Oct 23, 2019 75.46 75.53 75.41 75.52 10,521,412 +0.07(+0.09%)
Oct 22, 2019 75.49 75.49 75.40 75.45 17,877,232 +0.02(+0.02%)
Oct 21, 2019 75.47 75.48 75.42 75.43 11,682,093 +0.03(+0.03%)
Oct 18, 2019 75.39 75.44 75.30 75.41 25,127,436 +0.02(+0.02%)
Oct 17, 2019 75.34 75.42 75.33 75.39 17,547,130 +0.10(+0.14%)
Oct 16, 2019 75.32 75.34 75.28 75.29 14,860,355 -0.06(-0.08%)
Oct 15, 2019 75.19 75.39 75.16 75.35 31,174,652 +0.16(+0.22%)
Oct 14, 2019 75.13 75.22 75.06 75.18 11,604,611 +0.05(+0.07%)
Oct 11, 2019 75.02 75.18 74.96 75.13 21,622,476 +0.31(+0.42%)
Oct 10, 2019 74.74 74.88 74.73 74.82 12,900,100 +0.10(+0.13%)
Oct 09, 2019 74.73 74.79 74.68 74.72 13,129,491 +0.23(+0.30%)
Oct 08, 2019 74.70 74.74 74.50 74.50 17,892,990 -0.28(-0.37%)
Oct 07, 2019 74.78 74.89 74.68 74.78 17,084,098 -0.06(-0.08%)
Oct 04, 2019 74.70 74.84 74.64 74.84 20,983,226 +0.23(+0.31%)
Oct 03, 2019 74.57 74.67 74.25 74.60 35,294,484 +0.04(+0.06%)
Oct 02, 2019 74.96 74.97 74.50 74.56 41,602,132 -0.44(-0.59%)
Oct 01, 2019 75.19 75.21 74.94 75.00 32,319,376 -0.17(-0.23%)
Sep 30, 2019 75.08 75.17 75.04 75.17 26,126,972 +0.09(+0.11%)
Sep 27, 2019 75.17 75.23 75.03 75.09 15,688,531 -0.09(-0.11%)
Sep 26, 2019 75.23 75.25 75.06 75.17 16,295,439 -0.05(-0.07%)
Sep 25, 2019 75.24 75.28 75.05 75.23 17,710,866 -0.08(-0.10%)
Sep 24, 2019 75.48 75.48 75.21 75.30 26,291,532 -0.10(-0.14%)
Sep 23, 2019 75.38 75.47 75.36 75.41 18,187,344 -0.03(-0.05%)
Sep 20, 2019 75.37 75.47 75.32 75.44 27,578,628 +0.09(+0.13%)
Sep 19, 2019 75.39 75.49 75.31 75.35 15,615,559 -0.09(-0.11%)
Sep 18, 2019 75.42 75.49 75.19 75.43 18,560,348 -0.04(-0.06%)
Sep 17, 2019 75.46 75.48 75.32 75.48 17,073,192 +0.04(+0.06%)
Sep 16, 2019 75.29 75.44 75.18 75.43 26,694,220 +0.27(+0.36%)
Sep 13, 2019 75.17 75.29 75.12 75.17 39,897,884 -0.14(-0.18%)
Sep 12, 2019 75.32 75.40 75.24 75.30 26,956,004 +0.04(+0.06%)
Sep 11, 2019 75.23 75.29 75.17 75.26 16,233,147 -0.01(-0.01%)
Sep 10, 2019 75.23 75.29 75.11 75.27 16,298,819 +0.04(+0.06%)
Sep 09, 2019 75.19 75.25 75.04 75.23 20,274,310 +0.08(+0.10%)
Sep 06, 2019 75.18 75.29 75.06 75.15 29,178,152 +0.07(+0.09%)
Sep 05, 2019 74.85 75.14 74.84 75.08 27,184,702 +0.29(+0.39%)
Sep 04, 2019 74.76 74.81 74.67 74.79 15,751,744 +0.16(+0.21%)
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.