Skip to main content

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

80.15 +0.23 (+0.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 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 39,097,720 -0.49(-0.80%)
Mar 30, 2020 61.33 62.08 60.97 61.80 44,017,440 +0.52(+0.86%)
Mar 27, 2020 60.01 62.35 59.95 61.28 83,638,904 +0.16(+0.26%)
Mar 26, 2020 58.63 61.12 58.63 61.12 52,750,236 +2.67(+4.57%)
Mar 25, 2020 57.48 60.12 57.34 58.45 57,436,212 +1.60(+2.81%)
Mar 24, 2020 55.76 57.24 55.61 56.85 64,491,008 +2.25(+4.12%)
Mar 23, 2020 55.73 55.78 53.71 54.60 61,421,016 -0.89(-1.61%)
Mar 20, 2020 56.81 57.39 55.22 55.49 70,138,104 -1.27(-2.24%)
Mar 19, 2020 57.17 57.81 56.30 56.76 57,454,340 -1.30(-2.25%)
Mar 18, 2020 58.75 59.47 57.21 58.07 68,243,368 -2.68(-4.41%)
Mar 17, 2020 60.10 61.81 59.37 60.75 86,188,856 +0.56(+0.94%)
Mar 16, 2020 60.24 61.77 59.11 60.18 54,103,824 -3.50(-5.50%)
Mar 13, 2020 63.64 63.86 62.16 63.68 86,942,264 +1.94(+3.14%)
Mar 12, 2020 60.76 63.84 60.64 61.74 104,168,328 -2.57(-4.00%)
Mar 11, 2020 64.64 64.98 63.80 64.31 75,556,472 -1.43(-2.18%)
Mar 10, 2020 65.73 65.92 64.54 65.74 72,401,216 +0.99(+1.54%)
Mar 09, 2020 63.80 66.42 63.36 64.75 92,525,600 -2.91(-4.30%)
Mar 06, 2020 67.25 67.84 66.90 67.66 87,817,160 -0.77(-1.13%)
Mar 05, 2020 68.70 68.82 68.30 68.43 78,505,560 -0.88(-1.26%)
Mar 04, 2020 68.94 69.34 68.88 69.31 66,108,540 +0.94(+1.37%)
Mar 03, 2020 68.72 69.36 68.21 68.37 73,813,176 -0.29(-0.43%)
Mar 02, 2020 68.13 68.73 67.79 68.66 90,956,032 +0.52(+0.76%)
Feb 28, 2020 67.08 68.23 67.08 68.14 125,389,560 +0.28(+0.41%)
Feb 27, 2020 68.22 68.66 67.73 67.87 91,659,904 -0.85(-1.23%)
Feb 26, 2020 68.85 69.10 68.59 68.71 87,416,808 -0.01(-0.01%)
Feb 25, 2020 69.51 69.55 68.66 68.72 86,383,536 -0.48(-0.70%)
Feb 24, 2020 69.30 69.38 69.06 69.21 72,992,456 -0.75(-1.08%)
Feb 21, 2020 69.97 70.00 69.82 69.96 29,077,782 -0.06(-0.09%)
Feb 20, 2020 69.95 70.05 69.74 70.02 39,483,852 +0.12(+0.17%)
Feb 19, 2020 69.94 69.99 69.89 69.90 23,418,232 +0.03(+0.05%)
Feb 18, 2020 69.97 70.01 69.81 69.87 33,629,988 -0.14(-0.20%)
Feb 14, 2020 70.05 70.08 69.97 70.01 14,392,239 -0.01(-0.01%)
Feb 13, 2020 69.94 70.06 69.93 70.02 16,639,312 +0.02(+0.03%)
Feb 12, 2020 69.95 70.06 69.90 70.00 33,696,804 +0.18(+0.26%)
Feb 11, 2020 69.91 69.92 69.82 69.82 21,238,990 +0.05(+0.07%)
Feb 10, 2020 69.66 69.78 69.60 69.77 17,954,290 +0.10(+0.14%)
Feb 07, 2020 69.69 69.73 69.60 69.67 16,243,604 -0.10(-0.15%)
Feb 06, 2020 69.70 69.82 69.59 69.78 23,143,778 +0.06(+0.08%)
Feb 05, 2020 69.60 69.74 69.56 69.72 46,322,228 +0.29(+0.41%)
Feb 04, 2020 69.30 69.45 69.29 69.44 31,645,424 +0.41(+0.60%)
Feb 03, 2020 69.16 69.27 69.01 69.02 34,361,028 -0.01(-0.02%)
Jan 31, 2020 69.25 69.25 68.92 69.03 45,213,876 -0.28(-0.41%)
Jan 30, 2020 69.02 69.33 69.01 69.32 25,416,360 +0.07(+0.10%)
Jan 29, 2020 69.38 69.59 69.23 69.25 21,959,408 -0.04(-0.06%)
Jan 28, 2020 69.01 69.37 68.92 69.29 41,366,512 +0.59(+0.86%)
Jan 27, 2020 68.86 68.92 68.59 68.70 52,455,432 -0.47(-0.67%)
Jan 24, 2020 69.46 69.46 69.13 69.16 51,779,252 -0.29(-0.42%)
Jan 23, 2020 69.55 69.56 69.42 69.45 36,219,440 -0.21(-0.31%)
Jan 22, 2020 69.65 69.70 69.59 69.67 22,441,778 +0.13(+0.18%)
Jan 21, 2020 69.67 69.74 69.54 69.54 24,338,490 -0.15(-0.22%)
Jan 17, 2020 69.74 69.81 69.69 69.69 37,563,928 -0.06(-0.08%)
Jan 16, 2020 69.78 69.82 69.71 69.74 28,336,834 +0.02(+0.03%)
Jan 15, 2020 69.72 69.82 69.71 69.72 31,238,686 +0.02(+0.02%)
Jan 14, 2020 69.70 69.79 69.63 69.71 36,968,576 -0.01(-0.01%)
Jan 13, 2020 69.72 69.76 69.68 69.71 22,521,180 +0.00(+0.00%)
Jan 10, 2020 69.70 69.73 69.64 69.71 20,518,496 +0.02(+0.03%)
Jan 09, 2020 69.59 69.70 69.54 69.69 21,110,062 +0.18(+0.26%)
Jan 08, 2020 69.46 69.59 69.42 69.51 20,398,352 +0.06(+0.09%)
Jan 07, 2020 69.52 69.53 69.44 69.44 12,222,993 -0.06(-0.09%)
Jan 06, 2020 69.49 69.55 69.44 69.51 22,759,090 -0.07(-0.10%)
Jan 03, 2020 69.50 69.63 69.44 69.58 21,999,164 -0.07(-0.10%)
Jan 02, 2020 69.48 69.66 69.44 69.65 19,977,980 +0.29(+0.42%)
Dec 31, 2019 69.30 69.37 69.25 69.36 10,537,238 +0.06(+0.09%)
Dec 30, 2019 69.41 69.42 69.22 69.30 16,062,067 -0.05(-0.07%)
Dec 27, 2019 69.42 69.42 69.32 69.34 14,742,142 -0.03(-0.05%)
Dec 26, 2019 69.36 69.40 69.32 69.37 14,432,262 +0.10(+0.15%)
Dec 24, 2019 69.23 69.27 69.19 69.27 6,155,587 +0.06(+0.08%)
Dec 23, 2019 69.21 69.25 69.19 69.22 12,324,381 +0.03(+0.05%)
Dec 20, 2019 69.37 69.40 69.17 69.18 41,600,452 -0.10(-0.15%)
Dec 19, 2019 69.33 69.35 69.18 69.29 37,313,728 -0.04(-0.05%)
Dec 18, 2019 69.23 69.35 69.21 69.32 40,178,192 +0.13(+0.18%)
Dec 17, 2019 68.99 69.20 68.99 69.20 23,756,896 +0.21(+0.31%)
Dec 16, 2019 68.95 69.02 68.92 68.99 22,289,828 +0.13(+0.19%)
Dec 13, 2019 68.80 68.88 68.77 68.85 23,024,958 +0.07(+0.10%)
Dec 12, 2019 68.66 68.85 68.63 68.78 24,123,060 +0.16(+0.23%)
Dec 11, 2019 68.50 68.64 68.44 68.62 17,976,458 +0.14(+0.21%)
Dec 10, 2019 68.32 68.49 68.29 68.48 19,235,668 +0.17(+0.24%)
Dec 09, 2019 68.29 68.37 68.29 68.32 22,947,628 +0.00(+0.00%)
Dec 06, 2019 68.33 68.38 68.25 68.32 20,479,438 +0.09(+0.14%)
Dec 05, 2019 68.17 68.22 68.04 68.22 23,117,830 +0.10(+0.15%)
Dec 04, 2019 67.95 68.14 67.95 68.12 15,786,880 +0.20(+0.30%)
Dec 03, 2019 67.85 67.96 67.78 67.92 39,628,784 -0.09(-0.14%)
Dec 02, 2019 68.08 68.08 67.86 68.01 27,343,472 -0.05(-0.07%)
Nov 29, 2019 68.19 68.19 68.05 68.06 14,715,607 -0.15(-0.22%)
Nov 27, 2019 68.10 68.22 68.07 68.21 15,092,838 +0.09(+0.13%)
Nov 26, 2019 68.07 68.12 68.03 68.12 16,892,950 +0.08(+0.12%)
Nov 25, 2019 67.88 68.06 67.88 68.04 22,739,640 +0.18(+0.27%)
Nov 22, 2019 67.71 67.86 67.63 67.86 26,747,542 +0.26(+0.38%)
Nov 21, 2019 67.65 67.67 67.53 67.60 24,584,858 +0.02(+0.02%)
Nov 20, 2019 67.69 67.78 67.58 67.59 29,219,894 -0.14(-0.21%)
Nov 19, 2019 67.91 67.91 67.73 67.73 25,798,360 -0.24(-0.36%)
Nov 18, 2019 68.00 68.03 67.94 67.97 17,968,190 -0.09(-0.13%)
Nov 15, 2019 67.92 68.07 67.92 68.06 18,327,474 +0.20(+0.30%)
Nov 14, 2019 67.90 67.95 67.83 67.85 19,131,254 -0.04(-0.06%)
Nov 13, 2019 67.89 67.92 67.85 67.89 19,917,214 -0.07(-0.10%)
Nov 12, 2019 67.91 68.02 67.89 67.96 18,763,440 +0.02(+0.02%)
Nov 11, 2019 67.92 67.98 67.85 67.95 9,980,125 -0.04(-0.06%)
Nov 08, 2019 67.92 68.01 67.82 67.99 15,042,634 +0.06(+0.09%)
Nov 07, 2019 68.06 68.09 67.91 67.92 19,555,018 -0.03(-0.05%)
Nov 06, 2019 68.03 68.03 67.93 67.96 12,133,401 -0.08(-0.12%)
Nov 05, 2019 68.16 68.17 67.96 68.03 28,046,044 -0.07(-0.10%)
Nov 04, 2019 68.09 68.14 68.06 68.10 19,105,944 +0.14(+0.21%)
Nov 01, 2019 67.78 68.03 67.78 67.96 31,063,030 +0.29(+0.43%)
Oct 31, 2019 67.89 67.90 67.66 67.67 32,684,152 -0.23(-0.34%)
Oct 30, 2019 68.03 68.04 67.82 67.91 32,005,292 -0.09(-0.13%)
Oct 29, 2019 68.11 68.13 67.98 67.99 14,038,363 -0.12(-0.18%)
Oct 28, 2019 68.13 68.16 68.12 68.12 14,066,312 -0.01(-0.01%)
Oct 25, 2019 68.06 68.15 68.06 68.13 14,956,905 +0.05(+0.08%)
Oct 24, 2019 68.02 68.07 67.95 68.07 19,047,006 +0.08(+0.11%)
Oct 23, 2019 67.94 68.00 67.89 67.99 11,686,251 +0.06(+0.09%)
Oct 22, 2019 67.96 67.96 67.88 67.93 19,856,444 +0.02(+0.02%)
Oct 21, 2019 67.95 67.95 67.91 67.91 12,975,432 +0.02(+0.03%)
Oct 18, 2019 67.88 67.92 67.79 67.89 27,909,328 +0.02(+0.02%)
Oct 17, 2019 67.83 67.90 67.82 67.88 19,489,794 +0.09(+0.14%)
Oct 16, 2019 67.81 67.83 67.77 67.78 16,505,564 -0.05(-0.08%)
Oct 15, 2019 67.70 67.88 67.67 67.84 34,626,040 +0.15(+0.22%)
Oct 14, 2019 67.64 67.72 67.58 67.69 12,889,373 +0.05(+0.07%)
Oct 11, 2019 67.54 67.69 67.49 67.64 24,016,328 +0.28(+0.42%)
Oct 10, 2019 67.29 67.42 67.28 67.36 14,328,287 +0.09(+0.13%)
Oct 09, 2019 67.28 67.34 67.24 67.28 14,583,074 +0.20(+0.30%)
Oct 08, 2019 67.25 67.29 67.07 67.07 19,873,948 -0.25(-0.37%)
Oct 07, 2019 67.33 67.42 67.24 67.32 18,975,500 -0.05(-0.08%)
Oct 04, 2019 67.25 67.38 67.20 67.38 23,306,306 +0.21(+0.31%)
Oct 03, 2019 67.14 67.23 66.85 67.17 39,201,980 +0.04(+0.06%)
Oct 02, 2019 67.49 67.49 67.07 67.13 46,207,956 -0.40(-0.59%)
Oct 01, 2019 67.70 67.71 67.47 67.52 35,897,496 -0.16(-0.23%)
Sep 30, 2019 67.60 67.68 67.56 67.68 29,019,520 +0.08(+0.11%)
Sep 27, 2019 67.67 67.73 67.55 67.60 17,425,426 -0.08(-0.11%)
Sep 26, 2019 67.73 67.75 67.58 67.68 18,099,524 -0.05(-0.07%)
Sep 25, 2019 67.74 67.77 67.57 67.73 19,671,656 -0.07(-0.10%)
Sep 24, 2019 67.95 67.96 67.71 67.80 29,202,296 -0.09(-0.14%)
Sep 23, 2019 67.87 67.94 67.85 67.89 20,200,884 -0.03(-0.05%)
Sep 20, 2019 67.86 67.94 67.81 67.92 30,631,888 +0.09(+0.13%)
Sep 19, 2019 67.87 67.97 67.81 67.84 17,344,374 -0.08(-0.11%)
Sep 18, 2019 67.91 67.97 67.70 67.91 20,615,186 -0.04(-0.06%)
Sep 17, 2019 67.94 67.96 67.81 67.95 18,963,384 +0.04(+0.06%)
Sep 16, 2019 67.78 67.92 67.69 67.91 29,649,568 +0.24(+0.36%)
Sep 13, 2019 67.68 67.79 67.63 67.67 44,315,024 -0.12(-0.18%)
Sep 12, 2019 67.81 67.88 67.74 67.80 29,940,334 +0.04(+0.06%)
Sep 11, 2019 67.73 67.78 67.68 67.76 18,030,338 -0.01(-0.01%)
Sep 10, 2019 67.74 67.79 67.63 67.77 18,103,280 +0.04(+0.06%)
Sep 09, 2019 67.70 67.75 67.56 67.73 22,518,902 +0.07(+0.10%)
Sep 06, 2019 67.69 67.78 67.58 67.66 32,408,498 +0.06(+0.09%)
Sep 05, 2019 67.39 67.65 67.38 67.60 30,194,350 +0.26(+0.39%)
Sep 04, 2019 67.31 67.35 67.23 67.33 17,495,638 +0.14(+0.21%)
Sep 03, 2019 67.33 67.33 67.08 67.19 26,585,284 -0.19(-0.29%)
Aug 30, 2019 67.56 67.56 67.24 67.39 18,813,166 -0.06(-0.09%)
Aug 29, 2019 67.52 67.58 67.41 67.45 21,126,054 +0.07(+0.10%)
Aug 28, 2019 67.20 67.41 67.17 67.38 17,560,024 +0.16(+0.24%)
Aug 27, 2019 67.38 67.40 67.10 67.21 20,078,116 -0.03(-0.05%)
Aug 26, 2019 67.12 67.25 67.06 67.25 18,437,254 +0.33(+0.50%)
Aug 23, 2019 67.10 67.37 66.86 66.91 39,292,056 -0.31(-0.46%)
Aug 22, 2019 67.21 67.28 67.07 67.22 26,745,204 +0.12(+0.18%)
Aug 21, 2019 66.98 67.15 66.94 67.10 23,714,730 +0.29(+0.43%)
Aug 20, 2019 66.79 66.85 66.68 66.81 20,859,412 +0.05(+0.08%)
Aug 19, 2019 66.69 66.77 66.65 66.76 17,789,824 +0.19(+0.29%)
Aug 16, 2019 66.44 66.59 66.44 66.57 20,697,224 +0.22(+0.34%)
Aug 15, 2019 66.26 66.41 66.22 66.34 35,649,080 +0.19(+0.29%)
Aug 14, 2019 66.44 66.46 66.10 66.15 38,474,348 -0.60(-0.89%)
Aug 13, 2019 66.44 66.81 66.40 66.74 38,905,512 +0.29(+0.44%)
Aug 12, 2019 66.50 66.60 66.40 66.45 18,525,174 -0.23(-0.35%)
Aug 09, 2019 66.66 66.76 66.55 66.68 24,693,250 -0.09(-0.14%)
Aug 08, 2019 66.53 66.81 66.53 66.77 35,020,140 +0.26(+0.40%)
Aug 07, 2019 66.25 66.58 66.06 66.51 49,188,468 -0.01(-0.01%)
Aug 06, 2019 66.39 66.58 66.23 66.52 37,115,896 +0.43(+0.64%)
Aug 05, 2019 66.39 66.39 65.99 66.09 61,734,308 -0.70(-1.04%)
Aug 02, 2019 66.87 66.87 66.63 66.79 30,473,350 -0.10(-0.15%)
Aug 01, 2019 66.91 67.25 66.87 66.89 37,302,180 -0.03(-0.05%)
Jul 31, 2019 67.09 67.18 66.65 66.92 30,459,986 -0.12(-0.17%)
Jul 30, 2019 66.90 67.05 66.85 67.04 17,917,860 +0.03(+0.05%)
Jul 29, 2019 67.09 67.10 66.95 67.01 19,135,766 -0.10(-0.15%)
Jul 26, 2019 67.07 67.12 67.03 67.11 11,057,419 +0.15(+0.22%)
Jul 25, 2019 67.09 67.09 66.91 66.96 18,539,224 -0.09(-0.14%)
Jul 24, 2019 66.98 67.06 66.97 67.05 16,514,394 +0.05(+0.08%)
Jul 23, 2019 66.94 67.02 66.86 67.00 18,252,490 +0.12(+0.17%)
Jul 22, 2019 66.74 66.88 66.71 66.88 16,695,089 +0.22(+0.33%)
Jul 19, 2019 66.78 66.81 66.64 66.66 19,186,750 -0.12(-0.17%)
Jul 18, 2019 66.75 66.79 66.60 66.78 22,688,494 +0.03(+0.05%)
Jul 17, 2019 66.88 66.88 66.74 66.75 12,159,821 -0.08(-0.13%)
Jul 16, 2019 66.96 66.96 66.77 66.83 26,170,150 -0.14(-0.21%)
Jul 15, 2019 66.91 67.03 66.87 66.97 13,944,491 +0.05(+0.07%)
Jul 12, 2019 66.82 66.93 66.76 66.92 27,656,016 +0.11(+0.16%)
Jul 11, 2019 66.98 66.98 66.72 66.82 24,928,346 -0.13(-0.20%)
Jul 10, 2019 66.92 67.04 66.89 66.95 31,820,332 +0.18(+0.28%)
Jul 09, 2019 66.79 66.82 66.75 66.76 24,925,670 -0.08(-0.12%)
Jul 08, 2019 66.94 66.94 66.83 66.84 21,665,618 -0.13(-0.20%)
Jul 05, 2019 67.04 67.05 66.86 66.97 22,850,302 -0.27(-0.40%)
Jul 03, 2019 67.02 67.28 67.00 67.24 21,092,046 +0.25(+0.38%)
Jul 02, 2019 66.85 67.02 66.85 66.98 26,866,394 +0.15(+0.22%)
Jul 01, 2019 67.08 67.18 66.82 66.84 33,980,008 +0.02(+0.03%)
Jun 28, 2019 66.83 66.87 66.80 66.82 19,167,442 +0.02(+0.03%)
Jun 27, 2019 66.73 66.83 66.69 66.80 16,955,080 +0.18(+0.28%)
Jun 26, 2019 66.77 66.80 66.58 66.61 25,513,398 -0.03(-0.05%)
Jun 25, 2019 66.92 66.92 66.60 66.64 34,149,216 -0.28(-0.42%)
Jun 24, 2019 66.93 66.96 66.90 66.93 17,958,346 -0.01(-0.01%)
Jun 21, 2019 66.97 67.03 66.93 66.93 29,314,282 -0.21(-0.32%)
Jun 20, 2019 67.01 67.18 66.90 67.15 63,099,044 +0.34(+0.50%)
Jun 19, 2019 66.45 66.83 66.34 66.81 36,808,920 +0.31(+0.47%)
Jun 18, 2019 66.35 66.50 66.33 66.50 29,409,032 +0.46(+0.70%)
Jun 17, 2019 66.10 66.14 66.01 66.04 13,770,026 -0.10(-0.15%)
Jun 14, 2019 66.16 66.19 66.08 66.14 11,536,241 -0.05(-0.07%)
Jun 13, 2019 66.14 66.23 66.11 66.18 25,361,902 +0.15(+0.23%)
Jun 12, 2019 66.17 66.18 66.01 66.03 23,740,082 -0.15(-0.23%)
Jun 11, 2019 66.31 66.42 66.08 66.18 44,743,768 +0.09(+0.14%)
Jun 10, 2019 66.11 66.17 66.05 66.09 22,809,476 +0.10(+0.15%)
Jun 07, 2019 65.91 66.08 65.88 65.99 39,055,484 +0.17(+0.26%)
Jun 06, 2019 65.67 65.88 65.58 65.82 30,711,396 +0.17(+0.26%)
Jun 05, 2019 65.59 65.70 65.48 65.65 37,013,340 +0.12(+0.19%)
Jun 04, 2019 65.08 65.54 65.08 65.53 44,508,552 +0.65(+1.00%)
Jun 03, 2019 64.88 64.98 64.74 64.88 76,901,192 +0.10(+0.16%)
May 31, 2019 65.03 65.11 64.76 64.78 45,804,832 -0.47(-0.72%)
May 30, 2019 65.23 65.35 65.19 65.25 26,615,344 +0.14(+0.21%)
May 29, 2019 65.20 65.25 65.04 65.11 30,416,966 -0.18(-0.27%)
May 28, 2019 65.42 65.48 65.23 65.29 26,927,474 -0.06(-0.09%)
May 24, 2019 65.52 65.59 65.34 65.35 23,083,226 -0.09(-0.14%)
May 23, 2019 65.58 65.61 65.36 65.44 21,467,564 -0.33(-0.50%)
May 22, 2019 65.68 65.77 65.59 65.77 19,629,072 +0.05(+0.08%)
May 21, 2019 65.61 65.73 65.61 65.71 19,665,920 +0.21(+0.31%)
May 20, 2019 65.55 65.67 65.45 65.51 20,682,542 -0.06(-0.09%)
May 17, 2019 65.45 65.69 65.45 65.57 35,505,484 -0.02(-0.03%)
May 16, 2019 65.48 65.70 65.46 65.59 38,513,248 +0.20(+0.30%)
May 15, 2019 65.23 65.43 65.19 65.39 25,615,570 +0.06(+0.09%)
May 14, 2019 65.32 65.48 65.26 65.33 23,760,762 +0.14(+0.22%)
May 13, 2019 65.37 65.43 65.17 65.19 45,613,988 -0.60(-0.92%)
May 10, 2019 65.58 65.85 65.42 65.79 44,277,888 +0.18(+0.28%)
May 09, 2019 65.61 65.66 65.37 65.61 40,487,496 -0.10(-0.15%)
May 08, 2019 65.69 65.84 65.64 65.71 36,079,820 +0.02(+0.03%)
May 07, 2019 65.92 65.96 65.58 65.68 39,669,556 -0.40(-0.60%)
May 06, 2019 65.75 66.09 65.75 66.08 24,763,138 +0.03(+0.05%)
May 03, 2019 66.01 66.07 65.97 66.05 24,277,258 +0.17(+0.25%)
May 02, 2019 65.89 65.98 65.75 65.88 32,683,968 +0.05(+0.07%)
May 01, 2019 66.06 66.27 65.82 65.84 32,209,166 -0.22(-0.33%)
Apr 30, 2019 66.08 66.13 66.04 66.05 14,699,702 +0.01(+0.01%)
Apr 29, 2019 66.06 66.10 66.05 66.05 10,004,937 -0.03(-0.05%)
Apr 26, 2019 65.98 66.08 65.98 66.08 15,712,031 +0.17(+0.25%)
Apr 25, 2019 65.87 65.95 65.77 65.91 18,912,770 +0.03(+0.05%)
Apr 24, 2019 65.98 65.98 65.87 65.88 15,714,135 -0.09(-0.14%)
Apr 23, 2019 65.82 66.01 65.79 65.97 19,867,162 +0.23(+0.35%)
Apr 22, 2019 65.81 65.84 65.73 65.74 32,367,842 -0.11(-0.17%)
Apr 18, 2019 65.94 65.94 65.78 65.86 20,132,306 +0.03(+0.05%)
Apr 17, 2019 66.05 66.05 65.82 65.82 15,555,924 -0.16(-0.24%)
Apr 16, 2019 66.07 66.08 65.96 65.98 15,194,293 -0.04(-0.06%)
Apr 15, 2019 66.06 66.06 65.97 66.02 18,348,206 -0.05(-0.07%)
Apr 12, 2019 66.05 66.11 65.94 66.07 22,958,504 +0.10(+0.15%)
Apr 11, 2019 65.86 65.99 65.83 65.97 27,609,484 +0.10(+0.15%)
Apr 10, 2019 65.67 65.87 65.67 65.87 22,069,084 +0.29(+0.44%)
Apr 09, 2019 65.59 65.65 65.54 65.58 25,164,484 -0.05(-0.07%)
Apr 08, 2019 65.63 65.65 65.57 65.63 15,099,811 -0.04(-0.06%)
Apr 05, 2019 65.61 65.72 65.60 65.67 18,725,790 +0.12(+0.19%)
Apr 04, 2019 65.45 65.55 65.44 65.54 19,000,810 +0.10(+0.15%)
Apr 03, 2019 65.49 65.57 65.41 65.44 18,093,538 +0.02(+0.03%)
Apr 02, 2019 65.41 65.44 65.29 65.42 19,913,572 +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.