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 (%)
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%)
Sep 01, 2010 40.66 40.92 40.65 40.92 3,629,095 +0.43(+1.06%)
Aug 31, 2010 40.49 40.59 40.46 40.49 215 -0.00(-0.01%)
Aug 30, 2010 40.42 40.61 40.42 40.49 1,375,579 +0.07(+0.18%)
Aug 27, 2010 40.44 40.61 40.37 40.42 2,802,937 -0.00(-0.01%)
Aug 26, 2010 40.51 40.61 40.32 40.42 2,179,457 -0.06(-0.14%)
Aug 25, 2010 40.50 40.56 40.31 40.48 1,697,365 -0.05(-0.13%)
Aug 24, 2010 40.65 40.67 40.53 40.54 2,154,605 -0.21(-0.52%)
Aug 23, 2010 40.78 40.79 40.67 40.75 1,363,415 +0.00(+0.00%)
Aug 20, 2010 40.65 40.77 40.62 40.75 1,200,659 +0.10(+0.24%)
Aug 19, 2010 40.73 40.79 40.54 40.65 1,900,461 -0.08(-0.21%)
Aug 18, 2010 40.69 40.76 40.64 40.73 1,543,582 +0.07(+0.17%)
Aug 17, 2010 40.67 40.77 40.63 40.67 1,853,234 +0.15(+0.38%)
Aug 16, 2010 40.41 40.63 40.40 40.51 2,341,535 +0.05(+0.13%)
Aug 13, 2010 40.46 40.56 40.25 40.46 1,671,204 +0.18(+0.44%)
Aug 12, 2010 40.25 40.47 40.04 40.28 2,716,059 -0.14(-0.34%)
Aug 11, 2010 40.68 40.73 40.36 40.42 215 -0.53(-1.30%)
Aug 10, 2010 40.98 41.01 40.85 40.96 2,737,362 -0.01(-0.03%)
Aug 09, 2010 41.15 41.15 40.92 40.97 2,725,926 -0.07(-0.18%)
Aug 06, 2010 41.05 41.06 40.81 41.05 1,787,481 -0.01(-0.02%)
Aug 05, 2010 41.03 41.06 40.94 41.06 1,524,488 -0.02(-0.05%)
Aug 04, 2010 41.14 41.15 41.01 41.07 3,970,281 -0.02(-0.06%)
Aug 03, 2010 40.95 41.17 40.92 41.10 3,672,505 +0.00(+0.00%)
Aug 02, 2010 41.06 41.13 40.97 41.10 2,199,333 +0.21(+0.52%)
Jul 30, 2010 40.95 41.00 40.76 40.88 2,251,413 -0.11(-0.26%)
Jul 29, 2010 41.00 41.03 40.87 40.99 1,362,910 +0.12(+0.30%)
Jul 28, 2010 41.00 41.04 40.84 40.87 1,307,142 -0.09(-0.21%)
Jul 27, 2010 41.05 41.11 40.82 40.95 1,922,738 -0.06(-0.14%)
Jul 26, 2010 40.97 41.04 40.81 41.01 1,923,087 +0.02(+0.04%)
Jul 23, 2010 40.78 40.99 40.62 40.99 2,135,945 +0.18(+0.45%)
Jul 22, 2010 40.57 40.81 40.57 40.81 1,754,040 +0.36(+0.89%)
Jul 21, 2010 40.63 40.80 40.31 40.45 2,982,668 -0.02(-0.05%)
Jul 20, 2010 40.14 40.67 40.07 40.46 5,294,928 +0.32(+0.80%)
Jul 19, 2010 40.13 40.24 40.01 40.14 1,205,169 +0.13(+0.33%)
Jul 16, 2010 40.01 40.23 39.90 40.01 2,634,207 -0.24(-0.61%)
Jul 15, 2010 40.12 40.27 40.10 40.25 1,226,551 +0.06(+0.15%)
Jul 14, 2010 40.16 40.26 40.08 40.19 1,388,041 -0.04(-0.09%)
Jul 13, 2010 40.02 40.30 39.92 40.23 1,200 +0.37(+0.93%)
Jul 12, 2010 40.00 40.01 39.61 39.86 1,704,790 -0.09(-0.23%)
Jul 09, 2010 39.95 40.04 39.89 39.95 1,688,106 -0.09(-0.23%)
Jul 08, 2010 39.98 40.06 39.73 40.04 2,601 +0.18(+0.46%)
Jul 07, 2010 39.39 39.90 39.31 39.86 2,544,447 +0.48(+1.21%)
Jul 06, 2010 39.31 39.40 39.15 39.38 2,550,334 +0.31(+0.79%)
Jul 02, 2010 39.08 39.28 38.98 39.08 1,908,237 +0.01(+0.02%)
Jul 01, 2010 38.96 39.08 38.50 39.07 4,430,564 +0.33(+0.85%)
Jun 30, 2010 38.74 38.98 38.70 38.74 873 -0.20(-0.52%)
Jun 29, 2010 39.19 39.19 38.71 38.94 2,957,499 -0.31(-0.78%)
Jun 25, 2010 39.25 39.26 39.04 39.25 1,171,396 +0.18(+0.46%)
Jun 24, 2010 39.25 39.28 39.02 39.07 1,339,759 -0.27(-0.69%)
Jun 23, 2010 39.40 39.42 39.06 39.34 1,926,601 -0.03(-0.07%)
Jun 22, 2010 39.61 39.66 39.21 39.36 2,207,675 -0.28(-0.72%)
Jun 21, 2010 39.74 39.76 39.60 39.65 2,389,642 +0.14(+0.36%)
Jun 18, 2010 39.51 39.53 39.35 39.51 1,603,341 +0.17(+0.43%)
Jun 17, 2010 39.15 39.36 39.09 39.34 2,395,483 +0.29(+0.75%)
Jun 16, 2010 38.92 39.07 38.83 39.04 4,099,160 +0.03(+0.08%)
Jun 15, 2010 38.76 39.12 38.72 39.01 3,029,179 +0.38(+0.97%)
Jun 14, 2010 38.63 38.79 38.58 38.64 1,840,955 +0.05(+0.13%)
Jun 11, 2010 38.33 38.60 38.28 38.59 1,022,774 +0.05(+0.14%)
Jun 10, 2010 38.29 38.53 38.18 38.53 1,284,426 +0.39(+1.02%)
Jun 09, 2010 38.15 38.22 38.01 38.14 2,362,389 +0.08(+0.22%)
Jun 08, 2010 38.25 38.25 37.80 38.06 2,369,541 +0.06(+0.16%)
Jun 07, 2010 38.22 38.59 38.00 38.00 2,168,126 -0.27(-0.69%)
Jun 04, 2010 38.27 38.54 38.16 38.27 3,142,163 -0.22(-0.56%)
Jun 03, 2010 38.57 38.65 38.33 38.48 1,915,353 +0.01(+0.04%)
Jun 02, 2010 38.44 38.53 38.33 38.47 3,088,763 +0.20(+0.51%)
Jun 01, 2010 38.29 38.63 38.18 38.27 1,681,901 -0.18(-0.47%)
May 28, 2010 38.45 38.56 38.32 38.45 2,759,037 +0.06(+0.17%)
May 27, 2010 38.24 38.58 38.24 38.39 1,822,864 +0.52(+1.38%)
May 26, 2010 38.47 38.65 37.81 37.87 3,824,934 -0.46(-1.20%)
May 25, 2010 37.81 38.32 37.27 38.32 880 -0.05(-0.12%)
May 24, 2010 38.22 38.72 38.17 38.37 2,786,040 +0.06(+0.15%)
May 21, 2010 37.03 38.36 37.01 38.31 3,993,722 +0.32(+0.84%)
May 20, 2010 37.68 37.99 37.16 37.99 6,805,191 -0.72(-1.86%)
May 19, 2010 38.82 38.93 38.29 38.71 3,443,791 -0.23(-0.58%)
May 18, 2010 39.23 39.29 38.82 38.94 968 -0.08(-0.21%)
May 17, 2010 39.06 39.17 38.68 39.02 2,466,029 -0.05(-0.13%)
May 14, 2010 39.07 39.29 38.79 39.07 2,311,774 -0.23(-0.58%)
May 13, 2010 39.58 39.65 39.30 39.30 2,533,867 -0.25(-0.62%)
May 12, 2010 39.31 39.55 39.28 39.54 2,268,901 +0.48(+1.22%)
May 11, 2010 39.17 39.48 39.07 39.07 3,354,177 -0.05(-0.12%)
May 10, 2010 39.04 39.20 38.91 39.11 3,674,719 +0.72(+1.87%)
May 07, 2010 38.38 38.68 37.50 38.39 5,685,729 -0.00(-0.01%)
May 06, 2010 38.45 39.32 35.88 38.40 14,494,517 -0.82(-2.10%)
May 05, 2010 39.49 39.59 39.13 39.22 5,649,433 -0.70(-1.75%)
May 04, 2010 40.25 40.28 39.91 39.92 440 -0.41(-1.03%)
May 03, 2010 40.36 40.49 40.33 40.33 1,406,028 -0.00(-0.01%)
Apr 30, 2010 40.14 40.39 40.14 40.34 1,794,569 +0.13(+0.33%)
Apr 29, 2010 40.12 40.26 40.11 40.21 1,799,990 +0.28(+0.69%)
Apr 28, 2010 40.07 40.12 39.93 39.93 2,189,598 +0.03(+0.07%)
Apr 27, 2010 40.41 40.48 39.87 39.90 2,705,315 -0.51(-1.26%)
Apr 26, 2010 40.34 40.47 40.34 40.41 975,370 +0.00(+0.00%)
Apr 23, 2010 40.16 40.43 40.10 40.41 1,497,995 +0.25(+0.63%)
Apr 22, 2010 40.26 40.26 40.06 40.16 1,868,014 -0.11(-0.27%)
Apr 21, 2010 40.31 40.34 40.20 40.27 1,225,703 +0.00(+0.01%)
Apr 20, 2010 40.00 40.76 39.94 40.27 2,879,820 +0.43(+1.08%)
Apr 19, 2010 39.82 39.93 39.73 39.84 1,678,057 -0.08(-0.19%)
Apr 16, 2010 40.23 40.32 39.75 39.91 2,956,809 -0.32(-0.81%)
Apr 15, 2010 40.17 40.37 40.12 40.24 2,772,346 +0.11(+0.27%)
Apr 14, 2010 40.11 40.17 40.07 40.13 1,900,775 +0.11(+0.27%)
Apr 13, 2010 39.99 40.08 39.99 40.02 2,577,167 +0.11(+0.27%)
Apr 12, 2010 39.95 40.00 39.90 39.91 982,320 +0.01(+0.02%)
Apr 09, 2010 39.84 39.96 39.82 39.90 1,506,599 +0.06(+0.15%)
Apr 08, 2010 39.75 39.86 39.71 39.85 1,631,198 +0.07(+0.17%)
Apr 07, 2010 39.67 39.81 39.66 39.78 1,903,623 +0.06(+0.15%)
Apr 06, 2010 39.49 39.74 39.46 39.72 1,504,963 +0.26(+0.65%)
Apr 05, 2010 39.55 39.70 39.44 39.46 2,061,417 -0.02(-0.05%)
Apr 01, 2010 39.63 39.48 39.48 39.48 1,713,404 -0.10(-0.24%)
Mar 31, 2010 39.67 39.68 39.33 39.58 2,803,057 -0.13(-0.32%)
Mar 30, 2010 39.75 39.80 39.66 39.70 1,352,100 -0.04(-0.10%)
Mar 29, 2010 39.74 39.75 39.72 39.74 1,219,548 +0.05(+0.12%)
Mar 26, 2010 39.69 39.72 39.63 39.69 2,930,680 -0.01(-0.03%)
Mar 25, 2010 39.70 39.77 39.64 39.71 2,244,448 +0.09(+0.24%)
Mar 24, 2010 39.63 39.67 39.57 39.61 961,820 -0.02(-0.06%)
Mar 23, 2010 39.64 39.68 39.56 39.63 1,561,117 -0.00(-0.01%)
Mar 22, 2010 39.39 39.64 39.33 39.64 1,694,586 +0.19(+0.48%)
Mar 19, 2010 39.67 39.68 39.40 39.45 1,506,111 -0.20(-0.50%)
Mar 18, 2010 39.63 39.70 39.59 39.65 1,422,784 +0.06(+0.15%)
Mar 17, 2010 39.62 39.70 39.56 39.59 2,050,405 +0.00(+0.00%)
Mar 16, 2010 39.51 39.63 39.41 39.59 2,061,565 +0.13(+0.34%)
Mar 15, 2010 39.38 39.47 39.38 39.46 1,052,565 -0.04(-0.11%)
Mar 12, 2010 39.50 39.58 39.48 39.50 1,421,527 +0.01(+0.02%)
Mar 11, 2010 39.49 39.52 39.42 39.49 1,090,652 -0.04(-0.09%)
Mar 10, 2010 39.42 39.55 39.41 39.53 1,429,373 +0.01(+0.03%)
Mar 09, 2010 39.33 39.51 39.32 39.51 1,408,328 +0.17(+0.43%)
Mar 08, 2010 39.40 39.46 39.32 39.34 2,094,185 +0.01(+0.02%)
Mar 05, 2010 39.23 39.34 39.09 39.33 2,178,727 +0.23(+0.60%)
Mar 04, 2010 39.16 39.16 39.00 39.10 1,431,363 +0.03(+0.08%)
Mar 03, 2010 39.09 39.13 39.00 39.07 2,203,305 +0.04(+0.10%)
Mar 02, 2010 38.91 39.05 38.82 39.03 2,884,296 +0.25(+0.65%)
Mar 01, 2010 38.82 38.84 38.74 38.78 3,279,528 +0.03(+0.08%)
Feb 26, 2010 38.56 38.77 38.52 38.75 1,569,798 +0.26(+0.67%)
Feb 25, 2010 38.35 38.52 38.23 38.49 1,132,399 +0.00(+0.01%)
Feb 24, 2010 38.48 38.66 38.38 38.49 2,355,178 +0.15(+0.38%)
Feb 23, 2010 38.68 38.72 38.21 38.34 2,283,074 -0.28(-0.73%)
Feb 22, 2010 38.62 38.70 38.55 38.62 3,590,559 +0.05(+0.13%)
Feb 19, 2010 38.39 38.58 38.36 38.57 3,341,919 +0.26(+0.67%)
Feb 18, 2010 38.00 38.40 38.00 38.31 2,594,749 +0.36(+0.95%)
Feb 17, 2010 37.86 37.99 37.84 37.95 3,149,704 +0.29(+0.77%)
Feb 16, 2010 37.19 37.79 37.19 37.66 2,387,417 +0.37(+0.99%)
Feb 12, 2010 37.32 37.30 37.30 37.30 1,671,661 -0.02(-0.06%)
Feb 11, 2010 37.30 37.53 37.07 37.32 2,604,127 +0.15(+0.40%)
Feb 10, 2010 37.65 37.75 37.16 37.17 3,291,583 -0.51(-1.34%)
Feb 09, 2010 37.72 37.81 37.54 37.67 1,920,555 +0.08(+0.20%)
Feb 08, 2010 37.70 37.84 37.51 37.60 2,704,884 -0.16(-0.44%)
Feb 05, 2010 37.93 37.93 37.09 37.76 7,338,080 -0.22(-0.59%)
Feb 04, 2010 38.36 38.38 37.95 37.98 3,965,073 -0.55(-1.42%)
Feb 03, 2010 38.41 38.55 38.33 38.53 1,442,238 +0.20(+0.51%)
Feb 02, 2010 38.35 38.50 38.23 38.34 2,786,098 +0.12(+0.30%)
Feb 01, 2010 38.21 38.35 38.07 38.22 2,080,077 +0.18(+0.48%)
Jan 29, 2010 38.50 38.50 38.03 38.04 3,076,217 -0.19(-0.51%)
Jan 28, 2010 38.43 38.48 38.18 38.23 1,889,862 -0.16(-0.43%)
Jan 27, 2010 38.36 38.56 38.34 38.39 1,986,969 +0.01(+0.03%)
Jan 26, 2010 38.46 38.57 38.33 38.38 1,305,626 +0.05(+0.13%)
Jan 25, 2010 38.48 38.57 38.27 38.33 1,612,336 +0.06(+0.15%)
Jan 22, 2010 38.81 38.84 38.20 38.28 3,160,937 -0.37(-0.95%)
Jan 21, 2010 39.33 39.33 38.64 38.64 3,211,809 -0.61(-1.56%)
Jan 20, 2010 39.33 39.35 39.20 39.25 1,334,002 -0.06(-0.14%)
Jan 19, 2010 39.26 39.35 39.25 39.31 1,806,554 +0.02(+0.04%)
Jan 15, 2010 39.49 39.29 39.29 39.29 1,893,628 -0.16(-0.40%)
Jan 14, 2010 39.45 39.47 39.35 39.45 894,387 +0.04(+0.11%)
Jan 13, 2010 39.30 39.44 39.30 39.41 1,969,645 +0.09(+0.22%)
Jan 12, 2010 39.48 39.83 39.28 39.32 2,570,421 -0.20(-0.51%)
Jan 11, 2010 39.48 39.57 39.47 39.52 2,030,713 -0.04(-0.09%)
Jan 08, 2010 39.51 39.62 39.48 39.56 1,612,680 +0.06(+0.16%)
Jan 07, 2010 39.43 39.54 39.31 39.50 2,167,062 +0.16(+0.40%)
Jan 06, 2010 39.28 39.38 39.26 39.34 1,622,494 +0.10(+0.26%)
Jan 05, 2010 39.15 39.29 39.00 39.24 1,661,496 +0.19(+0.47%)
Jan 04, 2010 38.82 39.05 38.82 39.05 2,985,106 +0.30(+0.79%)
Dec 31, 2009 38.75 38.75 38.75 38.75 784,383 +0.06(+0.16%)
Dec 30, 2009 38.60 38.72 38.57 38.69 955,714 +0.16(+0.42%)
Dec 29, 2009 38.75 38.77 38.51 38.52 1,121,219 -0.46(-1.19%)
Dec 28, 2009 39.14 39.17 38.93 38.99 1,206,764 -0.11(-0.29%)
Dec 24, 2009 38.99 39.16 38.95 39.10 427,792 +0.15(+0.37%)
Dec 23, 2009 38.88 39.02 38.87 38.95 997,678 +0.09(+0.24%)
Dec 22, 2009 38.82 38.87 38.76 38.86 980,447 +0.08(+0.22%)
Dec 21, 2009 38.73 38.79 38.66 38.78 1,466,096 +0.11(+0.30%)
Dec 18, 2009 38.72 38.74 38.65 38.66 638,372 -0.02(-0.06%)
Dec 17, 2009 38.64 38.72 38.59 38.69 793,693 -0.02(-0.06%)
Dec 16, 2009 38.71 38.73 38.51 38.71 1,407,949 +0.09(+0.23%)
Dec 15, 2009 38.64 38.69 38.49 38.62 946,644 -0.04(-0.10%)
Dec 14, 2009 38.51 38.71 38.50 38.66 2,567,714 +0.31(+0.81%)
Dec 11, 2009 38.38 38.40 38.31 38.35 1,007,127 +0.02(+0.06%)
Dec 10, 2009 38.21 38.33 38.20 38.33 909,007 +0.19(+0.50%)
Dec 09, 2009 38.16 38.21 38.13 38.14 809,200 +0.00(+0.00%)
Dec 08, 2009 38.09 38.16 38.02 38.14 813,852 +0.04(+0.12%)
Dec 07, 2009 38.09 38.13 38.01 38.09 900,283 +0.05(+0.13%)
Dec 04, 2009 38.03 38.18 38.03 38.05 1,205,860 +0.15(+0.41%)
Dec 03, 2009 37.90 38.05 37.87 37.89 1,109,829 +0.05(+0.13%)
Dec 02, 2009 37.80 37.92 37.76 37.84 1,218,172 +0.04(+0.11%)
Dec 01, 2009 37.75 37.86 37.65 37.80 1,698,067 -0.09(-0.23%)
Nov 30, 2009 37.76 37.98 37.76 37.89 1,528,119 +0.12(+0.33%)
Nov 27, 2009 37.65 37.87 37.52 37.77 1,291,988 -0.26(-0.70%)
Nov 25, 2009 38.05 38.22 38.03 38.03 1,244,145 +0.02(+0.05%)
Nov 24, 2009 38.05 38.07 37.96 38.01 1,194,196 +0.02(+0.06%)
Nov 23, 2009 38.06 38.10 37.98 37.99 971,562 -0.04(-0.10%)
Nov 20, 2009 38.00 38.09 37.94 38.03 1,233,644 -0.01(-0.02%)
Nov 19, 2009 38.02 38.07 37.88 38.04 1,540,846 +0.08(+0.21%)
Nov 18, 2009 38.09 38.13 37.96 37.96 1,428,636 -0.10(-0.25%)
Nov 17, 2009 38.15 38.15 38.00 38.06 993,795 -0.01(-0.02%)
Nov 16, 2009 38.08 38.22 37.96 38.07 1,620,519 +0.18(+0.47%)
Nov 13, 2009 37.93 37.98 37.83 37.89 1,113,121 -0.08(-0.20%)
Nov 12, 2009 37.98 37.98 37.83 37.97 1,405,107 +0.04(+0.12%)
Nov 11, 2009 37.92 38.02 37.88 37.92 1,154,956 +0.02(+0.06%)
Nov 10, 2009 37.88 37.93 37.79 37.90 1,513,741 -0.01(-0.04%)
Nov 09, 2009 37.84 37.93 37.80 37.91 1,295,227 +0.15(+0.40%)
Nov 06, 2009 37.70 37.78 37.66 37.76 1,241,476 +0.04(+0.09%)
Nov 05, 2009 37.77 37.79 37.60 37.73 1,148,865 +0.03(+0.08%)
Nov 04, 2009 37.89 37.94 37.63 37.70 1,559,186 +0.06(+0.15%)
Nov 03, 2009 37.31 37.75 37.31 37.64 2,573,926 +0.08(+0.22%)
Nov 02, 2009 37.46 37.75 37.34 37.56 3,257,636 -0.02(-0.05%)
Oct 30, 2009 37.94 38.03 37.44 37.57 3,324,125 -0.36(-0.94%)
Oct 29, 2009 37.57 38.13 37.52 37.93 3,061,427 +0.52(+1.40%)
Oct 28, 2009 38.10 38.15 37.40 37.41 2,869,883 -0.63(-1.65%)
Oct 27, 2009 38.33 38.33 37.96 38.03 3,463,723 -0.30(-0.78%)
Oct 26, 2009 38.23 38.39 38.21 38.33 1,767,779 +0.02(+0.06%)
Oct 23, 2009 38.34 38.34 38.22 38.31 952,429 -0.07(-0.17%)
Oct 22, 2009 38.23 38.38 38.14 38.38 1,464,754 +0.29(+0.76%)
Oct 21, 2009 38.08 38.35 38.00 38.09 1,970,182 +0.07(+0.17%)
Oct 20, 2009 38.06 38.07 37.95 38.02 950,409 +0.07(+0.19%)
Oct 19, 2009 38.01 38.05 37.91 37.95 1,212,012 +0.01(+0.02%)
Oct 16, 2009 37.97 37.98 37.76 37.94 1,004,466 -0.00(-0.01%)
Oct 15, 2009 37.97 37.98 37.83 37.94 866,172 -0.01(-0.02%)
Oct 14, 2009 37.94 37.99 37.84 37.95 1,699,982 +0.15(+0.40%)
Oct 13, 2009 37.88 37.88 37.58 37.80 669,806 -0.01(-0.02%)
Oct 12, 2009 37.85 37.88 37.74 37.81 802,872 -0.01(-0.02%)
Oct 09, 2009 37.54 37.82 37.47 37.82 1,541,630 +0.15(+0.39%)
Oct 08, 2009 37.44 37.68 37.44 37.68 1,869,534 +0.24(+0.64%)
Oct 07, 2009 37.11 37.53 37.11 37.44 1,444,911 +0.27(+0.74%)
Oct 06, 2009 37.40 37.57 37.14 37.16 1,843,744 -0.13(-0.34%)
Oct 05, 2009 36.91 37.29 36.85 37.29 1,260,816 +0.49(+1.34%)
Oct 02, 2009 36.63 36.88 36.17 36.80 3,840,401 +0.01(+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.