Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 61.55 61.82 61.24 61.31 39,098,824 -0.49(-0.80%)
Mar 30, 2020 61.33 62.08 60.97 61.80 44,018,680 +0.53(+0.86%)
Mar 27, 2020 60.01 62.34 59.95 61.28 83,641,264 +0.16(+0.26%)
Mar 26, 2020 58.63 61.12 58.63 61.12 52,751,724 +2.67(+4.57%)
Mar 25, 2020 57.47 60.12 57.34 58.45 57,437,836 +1.60(+2.81%)
Mar 24, 2020 55.76 57.24 55.61 56.85 64,492,832 +2.25(+4.12%)
Mar 23, 2020 55.72 55.78 53.71 54.60 61,422,752 -0.89(-1.61%)
Mar 20, 2020 56.81 57.39 55.22 55.49 70,140,088 -1.27(-2.24%)
Mar 19, 2020 57.16 57.81 56.30 56.76 57,455,960 -1.30(-2.25%)
Mar 18, 2020 58.75 59.46 57.20 58.06 68,245,296 -2.68(-4.41%)
Mar 17, 2020 60.10 61.81 59.37 60.74 86,191,288 +0.56(+0.94%)
Mar 16, 2020 60.24 61.77 59.11 60.18 54,105,352 -3.50(-5.50%)
Mar 13, 2020 63.64 63.86 62.16 63.68 86,944,720 +1.94(+3.14%)
Mar 12, 2020 60.76 63.84 60.64 61.74 104,171,272 -2.57(-4.00%)
Mar 11, 2020 64.63 64.98 63.80 64.31 75,558,608 -1.43(-2.18%)
Mar 10, 2020 65.72 65.92 64.54 65.74 72,403,256 +0.99(+1.54%)
Mar 09, 2020 63.80 66.42 63.35 64.75 92,528,208 -2.91(-4.30%)
Mar 06, 2020 67.24 67.84 66.89 67.66 87,819,640 -0.77(-1.13%)
Mar 05, 2020 68.70 68.82 68.29 68.43 78,507,784 -0.88(-1.26%)
Mar 04, 2020 68.94 69.34 68.88 69.30 66,110,408 +0.94(+1.37%)
Mar 03, 2020 68.72 69.36 68.21 68.37 73,815,264 -0.29(-0.43%)
Mar 02, 2020 68.13 68.73 67.79 68.66 90,958,600 +0.52(+0.76%)
Feb 28, 2020 67.07 68.23 67.07 68.14 125,393,096 +0.28(+0.41%)
Feb 27, 2020 68.21 68.66 67.73 67.87 91,662,488 -0.85(-1.23%)
Feb 26, 2020 68.85 69.10 68.59 68.71 87,419,272 -0.01(-0.01%)
Feb 25, 2020 69.50 69.54 68.66 68.72 86,385,976 -0.48(-0.70%)
Feb 24, 2020 69.30 69.38 69.06 69.20 72,994,512 -0.75(-1.08%)
Feb 21, 2020 69.96 70.00 69.82 69.96 29,078,604 -0.06(-0.09%)
Feb 20, 2020 69.95 70.04 69.74 70.02 39,484,964 +0.12(+0.17%)
Feb 19, 2020 69.94 69.99 69.89 69.90 23,418,892 +0.03(+0.05%)
Feb 18, 2020 69.97 70.01 69.81 69.87 33,630,940 -0.14(-0.20%)
Feb 14, 2020 70.04 70.08 69.97 70.01 14,392,645 -0.01(-0.01%)
Feb 13, 2020 69.94 70.06 69.92 70.02 16,639,782 +0.02(+0.03%)
Feb 12, 2020 69.95 70.06 69.90 70.00 33,697,756 +0.18(+0.26%)
Feb 11, 2020 69.91 69.92 69.81 69.81 21,239,588 +0.05(+0.07%)
Feb 10, 2020 69.66 69.77 69.60 69.77 17,954,796 +0.09(+0.14%)
Feb 07, 2020 69.69 69.73 69.60 69.67 16,244,063 -0.10(-0.15%)
Feb 06, 2020 69.69 69.81 69.59 69.77 23,144,432 +0.06(+0.08%)
Feb 05, 2020 69.60 69.74 69.56 69.72 46,323,536 +0.29(+0.41%)
Feb 04, 2020 69.30 69.45 69.28 69.43 31,646,316 +0.41(+0.60%)
Feb 03, 2020 69.16 69.27 69.01 69.02 34,361,996 -0.01(-0.02%)
Jan 31, 2020 69.25 69.25 68.92 69.03 45,215,156 -0.28(-0.41%)
Jan 30, 2020 69.02 69.33 69.01 69.32 25,417,078 +0.07(+0.10%)
Jan 29, 2020 69.38 69.58 69.23 69.25 21,960,028 -0.04(-0.06%)
Jan 28, 2020 69.01 69.37 68.92 69.29 41,367,684 +0.59(+0.86%)
Jan 27, 2020 68.86 68.91 68.58 68.69 52,456,912 -0.47(-0.67%)
Jan 24, 2020 69.46 69.46 69.12 69.16 51,780,716 -0.29(-0.42%)
Jan 23, 2020 69.55 69.56 69.42 69.45 36,220,464 -0.21(-0.31%)
Jan 22, 2020 69.65 69.70 69.58 69.66 22,442,412 +0.13(+0.18%)
Jan 21, 2020 69.67 69.74 69.54 69.54 24,339,178 -0.15(-0.22%)
Jan 17, 2020 69.74 69.81 69.69 69.69 37,564,988 -0.06(-0.08%)
Jan 16, 2020 69.77 69.82 69.70 69.74 28,337,634 +0.02(+0.03%)
Jan 15, 2020 69.72 69.82 69.71 69.72 31,239,570 +0.02(+0.02%)
Jan 14, 2020 69.70 69.79 69.62 69.70 36,969,624 -0.01(-0.01%)
Jan 13, 2020 69.72 69.76 69.68 69.71 22,521,816 +0.00(+0.00%)
Jan 10, 2020 69.70 69.73 69.64 69.71 20,519,076 +0.02(+0.03%)
Jan 09, 2020 69.59 69.70 69.54 69.69 21,110,658 +0.18(+0.26%)
Jan 08, 2020 69.46 69.58 69.42 69.51 20,398,928 +0.06(+0.09%)
Jan 07, 2020 69.51 69.53 69.44 69.44 12,223,339 -0.06(-0.09%)
Jan 06, 2020 69.49 69.55 69.44 69.51 22,759,734 -0.07(-0.10%)
Jan 03, 2020 69.50 69.62 69.44 69.58 21,999,786 -0.07(-0.10%)
Jan 02, 2020 69.48 69.66 69.44 69.65 19,978,544 +0.29(+0.42%)
Dec 31, 2019 69.29 69.36 69.25 69.36 10,537,536 +0.06(+0.09%)
Dec 30, 2019 69.40 69.42 69.22 69.29 16,062,521 -0.05(-0.07%)
Dec 27, 2019 69.42 69.42 69.32 69.34 14,742,559 -0.03(-0.05%)
Dec 26, 2019 69.36 69.40 69.32 69.37 14,432,670 +0.10(+0.15%)
Dec 24, 2019 69.23 69.27 69.19 69.27 6,155,761 +0.06(+0.08%)
Dec 23, 2019 69.21 69.25 69.19 69.21 12,324,729 +0.03(+0.05%)
Dec 20, 2019 69.36 69.40 69.17 69.18 41,601,628 -0.10(-0.15%)
Dec 19, 2019 69.33 69.35 69.18 69.29 37,314,784 -0.04(-0.05%)
Dec 18, 2019 69.23 69.35 69.20 69.32 40,179,320 +0.13(+0.18%)
Dec 17, 2019 68.99 69.20 68.99 69.20 23,757,566 +0.21(+0.31%)
Dec 16, 2019 68.95 69.02 68.92 68.98 22,290,454 +0.13(+0.19%)
Dec 13, 2019 68.80 68.88 68.76 68.85 23,025,606 +0.07(+0.10%)
Dec 12, 2019 68.65 68.85 68.63 68.78 24,123,738 +0.16(+0.23%)
Dec 11, 2019 68.50 68.64 68.44 68.62 17,976,964 +0.14(+0.21%)
Dec 10, 2019 68.32 68.49 68.29 68.48 19,236,210 +0.16(+0.24%)
Dec 09, 2019 68.29 68.37 68.29 68.32 22,948,274 +0.00(+0.00%)
Dec 06, 2019 68.33 68.38 68.25 68.32 20,480,014 +0.09(+0.14%)
Dec 05, 2019 68.17 68.22 68.04 68.22 23,118,482 +0.10(+0.15%)
Dec 04, 2019 67.95 68.14 67.95 68.12 15,787,324 +0.20(+0.30%)
Dec 03, 2019 67.85 67.95 67.77 67.91 39,629,900 -0.09(-0.14%)
Dec 02, 2019 68.08 68.08 67.86 68.01 27,344,242 -0.05(-0.07%)
Nov 29, 2019 68.19 68.19 68.05 68.06 14,716,022 -0.15(-0.22%)
Nov 27, 2019 68.09 68.22 68.06 68.20 15,093,265 +0.09(+0.13%)
Nov 26, 2019 68.06 68.12 68.02 68.12 16,893,426 +0.08(+0.12%)
Nov 25, 2019 67.88 68.06 67.88 68.04 22,740,282 +0.18(+0.27%)
Nov 22, 2019 67.70 67.86 67.63 67.86 26,748,298 +0.26(+0.38%)
Nov 21, 2019 67.65 67.67 67.53 67.60 24,585,552 +0.02(+0.02%)
Nov 20, 2019 67.69 67.77 67.58 67.59 29,220,720 -0.14(-0.21%)
Nov 19, 2019 67.91 67.91 67.73 67.73 25,799,088 -0.24(-0.36%)
Nov 18, 2019 68.00 68.02 67.94 67.97 17,968,698 -0.09(-0.13%)
Nov 15, 2019 67.92 68.06 67.91 68.06 18,327,992 +0.20(+0.30%)
Nov 14, 2019 67.90 67.95 67.83 67.85 19,131,794 -0.04(-0.06%)
Nov 13, 2019 67.89 67.91 67.85 67.89 19,917,778 -0.07(-0.10%)
Nov 12, 2019 67.91 68.02 67.89 67.96 18,763,970 +0.02(+0.02%)
Nov 11, 2019 67.92 67.98 67.85 67.95 9,980,407 -0.04(-0.06%)
Nov 08, 2019 67.91 68.01 67.82 67.98 15,043,059 +0.06(+0.09%)
Nov 07, 2019 68.06 68.09 67.91 67.92 19,555,570 -0.03(-0.05%)
Nov 06, 2019 68.03 68.03 67.93 67.95 12,133,744 -0.08(-0.12%)
Nov 05, 2019 68.16 68.17 67.96 68.03 28,046,836 -0.07(-0.10%)
Nov 04, 2019 68.09 68.14 68.06 68.10 19,106,482 +0.14(+0.21%)
Nov 01, 2019 67.78 68.03 67.77 67.96 31,063,908 +0.29(+0.43%)
Oct 31, 2019 67.89 67.90 67.66 67.67 32,685,074 -0.23(-0.34%)
Oct 30, 2019 68.03 68.04 67.82 67.90 32,006,196 -0.09(-0.13%)
Oct 29, 2019 68.11 68.13 67.98 67.99 14,038,759 -0.12(-0.18%)
Oct 28, 2019 68.13 68.16 68.12 68.12 14,066,709 -0.01(-0.01%)
Oct 25, 2019 68.05 68.15 68.05 68.12 14,957,327 +0.05(+0.08%)
Oct 24, 2019 68.02 68.07 67.95 68.07 19,047,542 +0.08(+0.11%)
Oct 23, 2019 67.94 68.00 67.89 67.99 11,686,581 +0.06(+0.09%)
Oct 22, 2019 67.96 67.96 67.88 67.93 19,857,004 +0.02(+0.02%)
Oct 21, 2019 67.94 67.95 67.90 67.91 12,975,798 +0.02(+0.03%)
Oct 18, 2019 67.87 67.92 67.79 67.89 27,910,116 +0.02(+0.02%)
Oct 17, 2019 67.83 67.90 67.82 67.87 19,490,344 +0.09(+0.14%)
Oct 16, 2019 67.81 67.83 67.77 67.78 16,506,030 -0.05(-0.08%)
Oct 15, 2019 67.69 67.87 67.66 67.83 34,627,016 +0.15(+0.22%)
Oct 14, 2019 67.64 67.72 67.58 67.69 12,889,736 +0.05(+0.07%)
Oct 11, 2019 67.54 67.69 67.48 67.64 24,017,006 +0.28(+0.42%)
Oct 10, 2019 67.29 67.41 67.28 67.36 14,328,691 +0.09(+0.13%)
Oct 09, 2019 67.28 67.34 67.23 67.27 14,583,485 +0.20(+0.30%)
Oct 08, 2019 67.25 67.29 67.07 67.07 19,874,508 -0.25(-0.37%)
Oct 07, 2019 67.33 67.42 67.23 67.32 18,976,036 -0.05(-0.08%)
Oct 04, 2019 67.25 67.38 67.20 67.37 23,306,962 +0.21(+0.31%)
Oct 03, 2019 67.13 67.23 66.84 67.16 39,203,088 +0.04(+0.06%)
Oct 02, 2019 67.48 67.49 67.07 67.13 46,209,260 -0.40(-0.59%)
Oct 01, 2019 67.69 67.71 67.47 67.52 35,898,508 -0.16(-0.23%)
Sep 30, 2019 67.59 67.68 67.56 67.68 29,020,340 +0.08(+0.11%)
Sep 27, 2019 67.67 67.73 67.55 67.60 17,425,918 -0.08(-0.11%)
Sep 26, 2019 67.73 67.75 67.58 67.68 18,100,036 -0.05(-0.07%)
Sep 25, 2019 67.74 67.77 67.57 67.73 19,672,212 -0.07(-0.10%)
Sep 24, 2019 67.95 67.96 67.71 67.80 29,203,122 -0.09(-0.14%)
Sep 23, 2019 67.87 67.94 67.85 67.89 20,201,456 -0.03(-0.05%)
Sep 20, 2019 67.86 67.94 67.81 67.92 30,632,754 +0.09(+0.13%)
Sep 19, 2019 67.87 67.97 67.80 67.83 17,344,864 -0.08(-0.11%)
Sep 18, 2019 67.90 67.97 67.69 67.91 20,615,768 -0.04(-0.06%)
Sep 17, 2019 67.94 67.96 67.81 67.95 18,963,920 +0.04(+0.06%)
Sep 16, 2019 67.78 67.92 67.69 67.91 29,650,406 +0.24(+0.36%)
Sep 13, 2019 67.68 67.79 67.63 67.67 44,316,276 -0.12(-0.18%)
Sep 12, 2019 67.81 67.88 67.74 67.80 29,941,180 +0.04(+0.06%)
Sep 11, 2019 67.73 67.78 67.68 67.76 18,030,846 -0.01(-0.01%)
Sep 10, 2019 67.73 67.79 67.62 67.76 18,103,790 +0.04(+0.06%)
Sep 09, 2019 67.69 67.75 67.56 67.73 22,519,538 +0.07(+0.10%)
Sep 06, 2019 67.69 67.78 67.58 67.66 32,409,412 +0.06(+0.09%)
Sep 05, 2019 67.39 67.65 67.38 67.59 30,195,204 +0.26(+0.39%)
Sep 04, 2019 67.31 67.35 67.22 67.33 17,496,132 +0.14(+0.21%)
Sep 03, 2019 67.33 67.33 67.07 67.19 26,586,036 -0.19(-0.29%)
Aug 30, 2019 67.55 67.56 67.24 67.38 18,813,698 -0.06(-0.09%)
Aug 29, 2019 67.52 67.58 67.41 67.44 21,126,652 +0.07(+0.10%)
Aug 28, 2019 67.20 67.41 67.17 67.38 17,560,520 +0.16(+0.24%)
Aug 27, 2019 67.38 67.40 67.10 67.21 20,078,684 -0.03(-0.05%)
Aug 26, 2019 67.12 67.24 67.06 67.24 18,437,776 +0.33(+0.50%)
Aug 23, 2019 67.10 67.37 66.86 66.91 39,293,168 -0.31(-0.46%)
Aug 22, 2019 67.21 67.28 67.07 67.22 26,745,960 +0.12(+0.18%)
Aug 21, 2019 66.98 67.14 66.93 67.10 23,715,402 +0.29(+0.43%)
Aug 20, 2019 66.79 66.85 66.68 66.81 20,860,002 +0.05(+0.08%)
Aug 19, 2019 66.69 66.76 66.65 66.76 17,790,328 +0.19(+0.29%)
Aug 16, 2019 66.44 66.59 66.44 66.56 20,697,810 +0.22(+0.34%)
Aug 15, 2019 66.26 66.41 66.22 66.34 35,650,088 +0.19(+0.29%)
Aug 14, 2019 66.44 66.46 66.10 66.15 38,475,436 -0.60(-0.89%)
Aug 13, 2019 66.44 66.80 66.39 66.74 38,906,612 +0.29(+0.44%)
Aug 12, 2019 66.49 66.59 66.39 66.45 18,525,698 -0.23(-0.35%)
Aug 09, 2019 66.66 66.76 66.54 66.68 24,693,950 -0.09(-0.14%)
Aug 08, 2019 66.52 66.81 66.52 66.77 35,021,128 +0.26(+0.40%)
Aug 07, 2019 66.25 66.58 66.06 66.51 49,189,860 -0.01(-0.01%)
Aug 06, 2019 66.39 66.58 66.23 66.52 37,116,944 +0.43(+0.64%)
Aug 05, 2019 66.39 66.39 65.98 66.09 61,736,052 -0.70(-1.04%)
Aug 02, 2019 66.87 66.87 66.63 66.79 30,474,212 -0.10(-0.15%)
Aug 01, 2019 66.91 67.25 66.87 66.89 37,303,236 -0.03(-0.05%)
Jul 31, 2019 67.09 67.18 66.65 66.92 30,460,848 -0.12(-0.17%)
Jul 30, 2019 66.90 67.04 66.85 67.04 17,918,366 +0.03(+0.05%)
Jul 29, 2019 67.09 67.10 66.94 67.01 19,136,308 -0.10(-0.15%)
Jul 26, 2019 67.07 67.12 67.03 67.11 11,057,731 +0.15(+0.22%)
Jul 25, 2019 67.09 67.09 66.91 66.96 18,539,748 -0.09(-0.14%)
Jul 24, 2019 66.98 67.06 66.97 67.05 16,514,860 +0.05(+0.08%)
Jul 23, 2019 66.94 67.02 66.86 67.00 18,253,006 +0.12(+0.17%)
Jul 22, 2019 66.74 66.88 66.71 66.88 16,695,561 +0.22(+0.33%)
Jul 19, 2019 66.78 66.81 66.64 66.66 19,187,292 -0.12(-0.17%)
Jul 18, 2019 66.75 66.79 66.60 66.78 22,689,136 +0.03(+0.05%)
Jul 17, 2019 66.88 66.88 66.74 66.74 12,160,164 -0.08(-0.13%)
Jul 16, 2019 66.96 66.96 66.77 66.83 26,170,890 -0.14(-0.21%)
Jul 15, 2019 66.91 67.03 66.87 66.97 13,944,885 +0.05(+0.07%)
Jul 12, 2019 66.81 66.93 66.76 66.92 27,656,798 +0.11(+0.16%)
Jul 11, 2019 66.98 66.98 66.72 66.81 24,929,052 -0.13(-0.20%)
Jul 10, 2019 66.92 67.04 66.89 66.94 31,821,232 +0.18(+0.28%)
Jul 09, 2019 66.79 66.82 66.74 66.76 24,926,376 -0.08(-0.12%)
Jul 08, 2019 66.94 66.94 66.83 66.84 21,666,230 -0.13(-0.20%)
Jul 05, 2019 67.04 67.04 66.86 66.97 22,850,946 -0.27(-0.40%)
Jul 03, 2019 67.01 67.28 67.00 67.24 21,092,642 +0.25(+0.38%)
Jul 02, 2019 66.85 67.02 66.85 66.98 26,867,154 +0.15(+0.22%)
Jul 01, 2019 67.08 67.18 66.82 66.84 33,980,968 +0.02(+0.03%)
Jun 28, 2019 66.83 66.87 66.79 66.82 19,167,984 +0.02(+0.03%)
Jun 27, 2019 66.72 66.83 66.69 66.79 16,955,558 +0.18(+0.28%)
Jun 26, 2019 66.77 66.80 66.58 66.61 25,514,118 -0.03(-0.05%)
Jun 25, 2019 66.92 66.92 66.59 66.64 34,150,180 -0.28(-0.42%)
Jun 24, 2019 66.93 66.96 66.89 66.92 17,958,854 -0.01(-0.01%)
Jun 21, 2019 66.97 67.02 66.93 66.93 29,315,110 -0.21(-0.32%)
Jun 20, 2019 67.01 67.18 66.90 67.15 63,100,828 +0.34(+0.50%)
Jun 19, 2019 66.45 66.82 66.33 66.81 36,809,960 +0.31(+0.47%)
Jun 18, 2019 66.35 66.50 66.33 66.49 29,409,862 +0.46(+0.70%)
Jun 17, 2019 66.10 66.13 66.00 66.04 13,770,415 -0.10(-0.15%)
Jun 14, 2019 66.16 66.19 66.08 66.13 11,536,566 -0.05(-0.07%)
Jun 13, 2019 66.14 66.23 66.10 66.18 25,362,618 +0.15(+0.23%)
Jun 12, 2019 66.17 66.18 66.01 66.03 23,740,752 -0.15(-0.23%)
Jun 11, 2019 66.30 66.42 66.08 66.18 44,745,032 +0.09(+0.14%)
Jun 10, 2019 66.11 66.17 66.05 66.09 22,810,120 +0.10(+0.15%)
Jun 07, 2019 65.91 66.07 65.87 65.99 39,056,584 +0.17(+0.26%)
Jun 06, 2019 65.67 65.88 65.58 65.82 30,712,264 +0.17(+0.26%)
Jun 05, 2019 65.59 65.70 65.48 65.65 37,014,384 +0.12(+0.19%)
Jun 04, 2019 65.08 65.54 65.08 65.53 44,509,808 +0.65(+1.00%)
Jun 03, 2019 64.88 64.98 64.74 64.88 76,903,368 +0.10(+0.16%)
May 31, 2019 65.03 65.11 64.76 64.77 45,806,124 -0.47(-0.72%)
May 30, 2019 65.22 65.35 65.19 65.25 26,616,094 +0.14(+0.21%)
May 29, 2019 65.20 65.25 65.04 65.11 30,417,824 -0.18(-0.27%)
May 28, 2019 65.42 65.48 65.22 65.28 26,928,234 -0.06(-0.09%)
May 24, 2019 65.51 65.59 65.34 65.35 23,083,876 -0.09(-0.14%)
May 23, 2019 65.58 65.61 65.36 65.44 21,468,170 -0.33(-0.50%)
May 22, 2019 65.67 65.77 65.59 65.77 19,629,626 +0.05(+0.08%)
May 21, 2019 65.61 65.73 65.61 65.71 19,666,476 +0.21(+0.31%)
May 20, 2019 65.55 65.67 65.44 65.51 20,683,124 -0.06(-0.09%)
May 17, 2019 65.45 65.69 65.45 65.57 35,506,488 -0.02(-0.03%)
May 16, 2019 65.48 65.70 65.46 65.59 38,514,332 +0.20(+0.30%)
May 15, 2019 65.22 65.43 65.19 65.39 25,616,292 +0.06(+0.09%)
May 14, 2019 65.32 65.48 65.25 65.33 23,761,432 +0.14(+0.22%)
May 13, 2019 65.37 65.43 65.17 65.19 45,615,272 -0.60(-0.92%)
May 10, 2019 65.58 65.85 65.42 65.79 44,279,136 +0.18(+0.28%)
May 09, 2019 65.61 65.65 65.37 65.61 40,488,636 -0.10(-0.15%)
May 08, 2019 65.69 65.84 65.64 65.70 36,080,836 +0.02(+0.03%)
May 07, 2019 65.92 65.96 65.57 65.68 39,670,672 -0.40(-0.60%)
May 06, 2019 65.75 66.09 65.75 66.08 24,763,836 +0.03(+0.05%)
May 03, 2019 66.01 66.07 65.97 66.05 24,277,942 +0.17(+0.25%)
May 02, 2019 65.89 65.98 65.75 65.88 32,684,890 +0.05(+0.07%)
May 01, 2019 66.06 66.27 65.82 65.83 32,210,074 -0.22(-0.33%)
Apr 30, 2019 66.07 66.13 66.04 66.05 14,700,119 +0.01(+0.01%)
Apr 29, 2019 66.06 66.10 66.04 66.04 10,005,221 -0.03(-0.05%)
Apr 26, 2019 65.98 66.08 65.98 66.07 15,712,476 +0.17(+0.25%)
Apr 25, 2019 65.87 65.95 65.77 65.91 18,913,306 +0.03(+0.05%)
Apr 24, 2019 65.98 65.98 65.87 65.88 15,714,580 -0.09(-0.14%)
Apr 23, 2019 65.82 66.01 65.78 65.97 19,867,724 +0.23(+0.35%)
Apr 22, 2019 65.81 65.84 65.73 65.74 32,368,760 -0.11(-0.17%)
Apr 18, 2019 65.94 65.94 65.78 65.85 20,132,878 +0.03(+0.05%)
Apr 17, 2019 66.05 66.05 65.82 65.82 15,556,365 -0.16(-0.24%)
Apr 16, 2019 66.07 66.07 65.96 65.98 15,194,724 -0.04(-0.06%)
Apr 15, 2019 66.06 66.06 65.97 66.02 18,348,726 -0.05(-0.07%)
Apr 12, 2019 66.04 66.10 65.94 66.07 22,959,154 +0.10(+0.15%)
Apr 11, 2019 65.86 65.99 65.83 65.97 27,610,266 +0.10(+0.15%)
Apr 10, 2019 65.66 65.87 65.66 65.87 22,069,708 +0.29(+0.44%)
Apr 09, 2019 65.59 65.65 65.54 65.58 25,165,198 -0.05(-0.07%)
Apr 08, 2019 65.63 65.65 65.57 65.63 15,100,238 -0.04(-0.06%)
Apr 05, 2019 65.61 65.72 65.59 65.66 18,726,320 +0.12(+0.19%)
Apr 04, 2019 65.45 65.55 65.44 65.54 19,001,350 +0.10(+0.15%)
Apr 03, 2019 65.49 65.57 65.41 65.44 18,094,052 +0.02(+0.03%)
Apr 02, 2019 65.40 65.44 65.29 65.42 19,914,136 +0.03(+0.05%)
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.