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 (%)
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%)
Aug 03, 2020 70.91 70.98 70.76 70.95 20,960,398 +0.02(+0.02%)
Jul 31, 2020 70.77 70.94 70.52 70.93 34,459,548 +0.13(+0.19%)
Jul 30, 2020 70.42 70.83 70.39 70.80 65,985,800 +0.15(+0.21%)
Jul 29, 2020 70.47 70.70 70.36 70.65 21,684,944 +0.39(+0.56%)
Jul 28, 2020 70.37 70.44 70.19 70.26 17,892,772 -0.18(-0.26%)
Jul 27, 2020 70.38 70.46 70.20 70.44 15,567,887 +0.17(+0.24%)
Jul 24, 2020 70.06 70.35 70.02 70.27 18,030,698 +0.07(+0.09%)
Jul 23, 2020 70.25 70.29 69.75 70.21 34,231,412 -0.05(-0.07%)
Jul 22, 2020 70.19 70.29 70.06 70.26 18,360,462 +0.14(+0.20%)
Jul 21, 2020 70.03 70.26 70.00 70.12 26,884,428 +0.32(+0.46%)
Jul 20, 2020 69.44 69.83 69.37 69.79 20,106,306 +0.42(+0.60%)
Jul 17, 2020 69.34 69.40 69.12 69.38 27,524,758 +0.19(+0.28%)
Jul 16, 2020 69.08 69.19 69.01 69.19 21,152,218 +0.07(+0.10%)
Jul 15, 2020 69.14 69.20 68.87 69.12 25,631,528 +0.39(+0.57%)
Jul 14, 2020 68.15 68.76 68.15 68.73 38,427,240 +0.58(+0.85%)
Jul 13, 2020 68.78 68.87 68.14 68.15 24,124,370 -0.37(-0.55%)
Jul 10, 2020 68.17 68.56 68.10 68.52 21,552,928 +0.23(+0.34%)
Jul 09, 2020 68.44 68.50 67.97 68.29 26,070,138 -0.15(-0.22%)
Jul 08, 2020 68.22 68.53 68.21 68.44 25,468,362 +0.18(+0.27%)
Jul 07, 2020 68.64 68.81 68.22 68.26 26,973,548 -0.46(-0.66%)
Jul 06, 2020 68.63 68.73 68.46 68.71 27,551,974 +0.49(+0.72%)
Jul 02, 2020 68.31 68.54 68.09 68.22 36,865,928 +0.50(+0.74%)
Jul 01, 2020 67.62 67.92 67.62 67.72 34,669,720 +0.21(+0.31%)
Jun 30, 2020 67.12 67.66 67.07 67.51 49,027,336 +0.61(+0.92%)
Jun 29, 2020 67.36 67.37 66.57 66.90 92,531,504 -0.38(-0.57%)
Jun 26, 2020 67.84 67.84 67.19 67.28 40,748,252 -0.65(-0.95%)
Jun 25, 2020 67.72 67.97 67.41 67.93 37,670,208 +0.02(+0.04%)
Jun 24, 2020 68.39 68.47 67.45 67.90 52,855,860 -0.70(-1.02%)
Jun 23, 2020 68.75 68.77 68.56 68.61 21,081,524 +0.10(+0.14%)
Jun 22, 2020 68.55 68.68 68.40 68.51 26,035,650 -0.05(-0.07%)
Jun 19, 2020 68.92 68.96 68.41 68.56 38,731,620 -0.23(-0.34%)
Jun 18, 2020 68.62 68.83 68.51 68.79 26,866,978 -0.02(-0.04%)
Jun 17, 2020 69.09 69.17 68.78 68.81 20,632,572 -0.32(-0.47%)
Jun 16, 2020 69.69 69.76 68.91 69.14 49,538,368 +0.28(+0.41%)
Jun 15, 2020 67.75 69.30 67.60 68.85 47,670,868 +0.66(+0.97%)
Jun 12, 2020 68.44 68.55 67.70 68.19 43,711,240 +0.67(+0.99%)
Jun 11, 2020 68.31 68.34 67.39 67.52 58,989,532 -1.78(-2.57%)
Jun 10, 2020 69.31 69.66 68.87 69.30 44,323,296 -0.10(-0.14%)
Jun 09, 2020 69.57 69.61 69.14 69.40 34,348,808 -0.55(-0.78%)
Jun 08, 2020 70.03 70.04 69.77 69.95 24,774,642 +0.08(+0.12%)
Jun 05, 2020 69.95 70.33 69.81 69.86 42,683,520 +0.65(+0.94%)
Jun 04, 2020 69.35 69.47 69.09 69.21 44,012,432 -0.22(-0.31%)
Jun 03, 2020 69.38 69.80 69.30 69.42 43,510,896 +0.32(+0.47%)
Jun 02, 2020 68.42 69.14 68.34 69.10 43,438,300 +0.68(+0.99%)
Jun 01, 2020 67.78 68.45 67.68 68.42 56,806,956 +0.51(+0.76%)
May 29, 2020 67.61 68.08 67.47 67.91 39,184,208 +0.27(+0.40%)
May 28, 2020 67.67 68.02 67.51 67.64 28,257,222 +0.07(+0.10%)
May 27, 2020 67.91 67.94 67.28 67.57 30,226,238 +0.14(+0.21%)
May 26, 2020 67.42 67.70 66.89 67.43 33,586,336 +0.50(+0.75%)
May 22, 2020 66.70 67.01 66.58 66.93 13,728,793 +0.16(+0.25%)
May 21, 2020 66.77 66.93 66.57 66.77 28,287,086 -0.02(-0.02%)
May 20, 2020 66.43 66.95 66.37 66.78 43,756,996 +0.70(+1.06%)
May 19, 2020 65.95 66.27 65.83 66.08 22,434,370 +0.08(+0.12%)
May 18, 2020 65.88 66.05 65.64 66.00 38,718,176 +1.15(+1.77%)
May 15, 2020 64.57 64.96 64.41 64.85 41,426,204 +0.09(+0.14%)
May 14, 2020 64.65 65.01 64.25 64.76 36,930,816 -0.22(-0.34%)
May 13, 2020 65.38 65.44 64.88 64.99 36,363,328 -0.35(-0.53%)
May 12, 2020 65.84 65.92 65.33 65.33 30,744,870 -0.08(-0.13%)
May 11, 2020 65.57 65.69 65.37 65.41 17,337,306 -0.30(-0.45%)
May 08, 2020 65.36 65.72 65.31 65.71 26,473,796 +0.62(+0.95%)
May 07, 2020 65.26 65.68 65.07 65.09 23,765,480 +0.16(+0.25%)
May 06, 2020 65.36 65.44 64.90 64.93 22,845,042 -0.37(-0.57%)
May 05, 2020 64.94 65.30 64.94 65.30 32,142,720 +0.56(+0.87%)
May 04, 2020 64.71 64.99 64.43 64.74 24,759,552 -0.09(-0.14%)
May 01, 2020 65.37 65.54 64.77 64.83 38,666,340 -1.14(-1.73%)
Apr 30, 2020 65.49 66.07 65.23 65.97 42,229,976 +0.13(+0.20%)
Apr 29, 2020 65.15 65.91 65.02 65.84 42,475,820 +1.14(+1.76%)
Apr 28, 2020 64.85 64.89 64.33 64.70 29,173,430 +0.20(+0.31%)
Apr 27, 2020 64.55 64.74 64.39 64.50 25,056,464 +0.26(+0.41%)
Apr 24, 2020 64.89 64.98 64.10 64.24 46,264,344 -0.61(-0.94%)
Apr 23, 2020 65.00 65.34 64.57 64.84 29,135,574 -0.03(-0.05%)
Apr 22, 2020 65.01 65.10 64.66 64.88 19,167,722 +0.57(+0.88%)
Apr 21, 2020 64.79 64.84 64.18 64.31 51,615,308 -1.20(-1.83%)
Apr 20, 2020 65.85 66.26 65.38 65.51 30,082,002 -1.00(-1.50%)
Apr 17, 2020 66.70 66.76 66.31 66.51 46,638,532 +0.34(+0.51%)
Apr 16, 2020 66.07 66.23 65.56 66.17 31,481,744 -0.07(-0.10%)
Apr 15, 2020 65.82 66.36 65.58 66.24 41,902,640 -0.62(-0.93%)
Apr 14, 2020 67.18 67.33 66.41 66.86 45,883,748 +0.28(+0.42%)
Apr 13, 2020 67.10 67.19 65.96 66.58 49,243,432 -0.97(-1.43%)
Apr 09, 2020 67.23 68.94 66.84 67.55 108,326,520 +4.15(+6.55%)
Apr 08, 2020 62.30 63.67 62.08 63.40 56,440,636 +1.61(+2.60%)
Apr 07, 2020 62.69 62.92 61.71 61.79 42,820,776 +0.00(+0.00%)
Apr 06, 2020 61.56 61.97 61.36 61.79 39,439,688 +1.47(+2.43%)
Apr 03, 2020 61.51 61.68 60.14 60.32 48,753,080 -1.32(-2.14%)
Apr 02, 2020 61.00 62.58 60.88 61.64 38,802,364 +0.48(+0.78%)
Apr 01, 2020 61.66 61.73 61.00 61.17 44,940,300 -1.73(-2.74%)
Mar 31, 2020 63.14 63.42 62.82 62.89 38,113,120 -0.51(-0.80%)
Mar 30, 2020 62.92 63.69 62.54 63.40 42,908,948 +0.54(+0.86%)
Mar 27, 2020 61.56 63.96 61.50 62.86 81,532,624 +0.16(+0.26%)
Mar 26, 2020 60.14 62.70 60.14 62.70 51,421,828 +2.74(+4.57%)
Mar 25, 2020 58.96 61.67 58.82 59.96 55,989,796 +1.64(+2.81%)
Mar 24, 2020 57.20 58.72 57.04 58.32 62,866,932 +2.31(+4.12%)
Mar 23, 2020 57.17 57.22 55.10 56.01 59,874,252 -0.91(-1.61%)
Mar 20, 2020 58.28 58.87 56.64 56.92 68,371,816 -1.31(-2.24%)
Mar 19, 2020 58.64 59.30 57.75 58.23 56,007,468 -1.34(-2.25%)
Mar 18, 2020 60.27 61.00 58.68 59.57 66,524,796 -2.75(-4.41%)
Mar 17, 2020 61.65 63.41 60.90 62.32 84,018,360 +0.58(+0.94%)
Mar 16, 2020 61.79 63.37 60.63 61.74 52,741,328 -3.59(-5.50%)
Mar 13, 2020 65.29 65.51 63.77 65.33 84,752,800 +1.99(+3.14%)
Mar 12, 2020 62.33 65.49 62.21 63.34 101,545,056 -2.64(-4.00%)
Mar 11, 2020 66.31 66.66 65.45 65.97 73,653,728 -1.47(-2.18%)
Mar 10, 2020 67.42 67.63 66.21 67.44 70,577,936 +1.02(+1.54%)
Mar 09, 2020 65.45 68.13 64.99 66.42 90,195,528 -2.99(-4.30%)
Mar 06, 2020 68.98 69.59 68.62 69.41 85,605,656 -0.79(-1.13%)
Mar 05, 2020 70.48 70.60 70.06 70.20 76,528,560 -0.90(-1.26%)
Mar 04, 2020 70.72 71.13 70.66 71.10 64,443,732 +0.96(+1.37%)
Mar 03, 2020 70.49 71.15 69.97 70.13 71,954,336 -0.30(-0.43%)
Mar 02, 2020 69.89 70.51 69.55 70.44 88,665,488 +0.53(+0.76%)
Feb 28, 2020 68.81 69.99 68.81 69.91 122,231,864 +0.28(+0.41%)
Feb 27, 2020 69.98 70.43 69.48 69.62 89,351,624 -0.87(-1.23%)
Feb 26, 2020 70.63 70.89 70.36 70.49 85,215,384 -0.01(-0.01%)
Feb 25, 2020 71.30 71.34 70.43 70.50 84,208,136 -0.50(-0.70%)
Feb 24, 2020 71.09 71.17 70.85 70.99 71,154,280 -0.77(-1.08%)
Feb 21, 2020 71.77 71.81 71.63 71.77 28,345,516 -0.06(-0.09%)
Feb 20, 2020 71.76 71.85 71.55 71.83 38,489,528 +0.12(+0.17%)
Feb 19, 2020 71.75 71.80 71.70 71.71 22,828,490 +0.03(+0.05%)
Feb 18, 2020 71.78 71.82 71.61 71.68 32,783,084 -0.15(-0.20%)
Feb 14, 2020 71.85 71.90 71.78 71.82 14,029,799 -0.01(-0.01%)
Feb 13, 2020 71.75 71.87 71.73 71.83 16,220,284 +0.02(+0.03%)
Feb 12, 2020 71.76 71.87 71.71 71.81 32,848,216 +0.19(+0.26%)
Feb 11, 2020 71.72 71.72 71.62 71.62 20,704,126 +0.05(+0.07%)
Feb 10, 2020 71.46 71.58 71.40 71.57 17,502,146 +0.10(+0.14%)
Feb 07, 2020 71.49 71.53 71.40 71.47 15,834,541 -0.11(-0.15%)
Feb 06, 2020 71.50 71.62 71.39 71.58 22,560,948 +0.06(+0.08%)
Feb 05, 2020 71.40 71.55 71.36 71.52 45,155,692 +0.29(+0.41%)
Feb 04, 2020 71.09 71.25 71.07 71.23 30,848,496 +0.42(+0.60%)
Feb 03, 2020 70.94 71.06 70.79 70.81 33,495,712 -0.01(-0.02%)
Jan 31, 2020 71.04 71.04 70.71 70.82 44,075,148 -0.29(-0.41%)
Jan 30, 2020 70.80 71.13 70.79 71.11 24,776,240 +0.07(+0.10%)
Jan 29, 2020 71.17 71.38 71.02 71.04 21,406,352 -0.04(-0.06%)
Jan 28, 2020 70.79 71.17 70.71 71.08 40,324,680 +0.61(+0.86%)
Jan 27, 2020 70.64 70.70 70.36 70.47 51,134,320 -0.48(-0.67%)
Jan 24, 2020 71.26 71.26 70.91 70.95 50,475,172 -0.30(-0.42%)
Jan 23, 2020 71.34 71.36 71.21 71.25 35,307,240 -0.22(-0.31%)
Jan 22, 2020 71.45 71.50 71.38 71.47 21,876,572 +0.13(+0.18%)
Jan 21, 2020 71.47 71.55 71.34 71.34 23,725,516 -0.15(-0.22%)
Jan 17, 2020 71.55 71.61 71.49 71.49 36,617,868 -0.06(-0.08%)
Jan 16, 2020 71.58 71.63 71.51 71.55 27,623,160 +0.02(+0.03%)
Jan 15, 2020 71.52 71.63 71.51 71.52 30,451,928 +0.02(+0.02%)
Jan 14, 2020 71.50 71.59 71.43 71.51 36,037,508 -0.01(-0.01%)
Jan 13, 2020 71.52 71.56 71.48 71.51 21,953,974 +0.00(+0.00%)
Jan 10, 2020 71.50 71.53 71.44 71.51 20,001,730 +0.02(+0.03%)
Jan 09, 2020 71.39 71.50 71.34 71.49 20,578,396 +0.19(+0.26%)
Jan 08, 2020 71.26 71.38 71.21 71.30 19,884,612 +0.06(+0.09%)
Jan 07, 2020 71.31 71.33 71.23 71.24 11,915,153 -0.06(-0.09%)
Jan 06, 2020 71.29 71.34 71.24 71.30 22,185,894 -0.07(-0.10%)
Jan 03, 2020 71.30 71.43 71.23 71.38 21,445,108 -0.07(-0.10%)
Jan 02, 2020 71.28 71.46 71.24 71.45 19,474,826 +0.30(+0.42%)
Dec 31, 2019 71.09 71.16 71.04 71.15 10,271,854 +0.06(+0.09%)
Dec 30, 2019 71.20 71.21 71.01 71.09 15,657,537 -0.05(-0.07%)
Dec 27, 2019 71.21 71.21 71.11 71.13 14,370,856 -0.03(-0.05%)
Dec 26, 2019 71.15 71.19 71.11 71.17 14,068,780 +0.11(+0.15%)
Dec 24, 2019 71.02 71.06 70.98 71.06 6,000,556 +0.06(+0.08%)
Dec 23, 2019 71.00 71.04 70.98 71.00 12,013,986 +0.03(+0.05%)
Dec 20, 2019 71.16 71.19 70.96 70.97 40,552,732 -0.11(-0.15%)
Dec 19, 2019 71.13 71.14 70.97 71.08 36,373,968 -0.04(-0.05%)
Dec 18, 2019 71.02 71.15 70.99 71.11 39,166,396 +0.13(+0.18%)
Dec 17, 2019 70.78 70.99 70.78 70.99 23,158,634 +0.22(+0.31%)
Dec 16, 2019 70.74 70.81 70.70 70.77 21,728,510 +0.14(+0.19%)
Dec 13, 2019 70.58 70.66 70.54 70.63 22,445,126 +0.07(+0.10%)
Dec 12, 2019 70.43 70.63 70.40 70.56 23,515,576 +0.16(+0.23%)
Dec 11, 2019 70.27 70.41 70.21 70.40 17,523,762 +0.15(+0.21%)
Dec 10, 2019 70.08 70.26 70.06 70.25 18,751,262 +0.17(+0.24%)
Dec 09, 2019 70.06 70.14 70.06 70.08 22,369,746 +0.00(+0.00%)
Dec 06, 2019 70.10 70.15 70.02 70.08 19,963,710 +0.10(+0.14%)
Dec 05, 2019 69.93 69.99 69.80 69.99 22,535,662 +0.10(+0.15%)
Dec 04, 2019 69.70 69.91 69.70 69.88 15,389,323 +0.21(+0.30%)
Dec 03, 2019 69.61 69.71 69.53 69.67 38,630,824 -0.10(-0.14%)
Dec 02, 2019 69.84 69.84 69.61 69.77 26,654,888 -0.05(-0.07%)
Nov 29, 2019 69.95 69.95 69.81 69.82 14,344,992 -0.15(-0.22%)
Nov 27, 2019 69.86 69.98 69.82 69.97 14,712,723 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,498 +0.08(+0.12%)
Nov 25, 2019 69.63 69.82 69.63 69.80 22,166,938 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,073,902 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,965,684 +0.02(+0.02%)
Nov 20, 2019 69.44 69.53 69.33 69.33 28,483,988 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,148,624 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.70 69.73 17,515,658 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.82 17,865,894 +0.21(+0.30%)
Nov 14, 2019 69.66 69.70 69.58 69.61 18,649,430 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.61 69.65 19,415,596 -0.07(-0.10%)
Nov 12, 2019 69.66 69.78 69.65 69.72 18,290,880 +0.02(+0.02%)
Nov 11, 2019 69.68 69.74 69.61 69.70 9,728,774 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,663,783 +0.06(+0.09%)
Nov 07, 2019 69.82 69.85 69.66 69.68 19,062,520 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,827,820 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,339,700 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.82 69.86 18,624,756 +0.14(+0.21%)
Nov 01, 2019 69.53 69.79 69.53 69.72 30,280,704 +0.30(+0.43%)
Oct 31, 2019 69.65 69.65 69.41 69.42 31,861,054 -0.24(-0.34%)
Oct 30, 2019 69.79 69.80 69.57 69.66 31,199,292 -0.09(-0.13%)
Oct 29, 2019 69.87 69.89 69.73 69.75 13,684,830 -0.13(-0.18%)
Oct 28, 2019 69.89 69.93 69.88 69.88 13,712,076 -0.01(-0.01%)
Oct 25, 2019 69.81 69.91 69.81 69.89 14,580,240 +0.06(+0.08%)
Oct 24, 2019 69.78 69.83 69.71 69.83 18,567,338 +0.08(+0.11%)
Oct 23, 2019 69.69 69.76 69.65 69.75 11,391,952 +0.06(+0.09%)
Oct 22, 2019 69.72 69.72 69.64 69.69 19,356,392 +0.02(+0.02%)
Oct 21, 2019 69.70 69.71 69.66 69.67 12,648,667 +0.02(+0.03%)
Oct 18, 2019 69.63 69.68 69.54 69.65 27,206,478 +0.02(+0.02%)
Oct 17, 2019 69.58 69.65 69.57 69.63 18,998,976 +0.10(+0.14%)
Oct 16, 2019 69.57 69.58 69.53 69.53 16,089,899 -0.06(-0.08%)
Oct 15, 2019 69.45 69.63 69.41 69.59 33,754,040 +0.15(+0.22%)
Oct 14, 2019 69.39 69.47 69.33 69.44 12,564,775 +0.05(+0.07%)
Oct 11, 2019 69.29 69.44 69.23 69.39 23,411,516 +0.29(+0.42%)
Oct 10, 2019 69.03 69.16 69.02 69.10 13,967,453 +0.09(+0.13%)
Oct 09, 2019 69.02 69.08 68.97 69.01 14,215,823 +0.21(+0.30%)
Oct 08, 2019 68.99 69.03 68.81 68.81 19,373,454 -0.26(-0.37%)
Oct 07, 2019 69.07 69.17 68.97 69.06 18,497,634 -0.06(-0.08%)
Oct 04, 2019 68.99 69.13 68.94 69.12 22,719,374 +0.22(+0.31%)
Oct 03, 2019 68.87 68.97 68.57 68.90 38,214,744 +0.04(+0.06%)
Oct 02, 2019 69.23 69.24 68.81 68.86 45,044,288 -0.41(-0.59%)
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.