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 (%)
Apr 30, 2012 47.95 48.05 47.83 48.04 7,572,492 +0.09(+0.20%)
Apr 27, 2012 48.01 48.02 47.88 47.95 4,367,451 -0.02(-0.04%)
Apr 26, 2012 47.94 48.01 47.91 47.97 4,597,928 +0.03(+0.07%)
Apr 25, 2012 47.71 47.94 47.65 47.94 6,361,343 +0.35(+0.73%)
Apr 24, 2012 47.53 47.59 47.46 47.59 3,890,248 +0.11(+0.23%)
Apr 23, 2012 47.42 47.49 47.33 47.48 5,411,548 -0.10(-0.21%)
Apr 20, 2012 47.65 47.65 47.47 47.58 4,255,097 +0.07(+0.16%)
Apr 19, 2012 47.58 47.67 47.45 47.50 4,931,537 -0.09(-0.19%)
Apr 18, 2012 47.54 47.65 47.51 47.59 6,307,508 -0.02(-0.03%)
Apr 17, 2012 47.55 47.67 47.49 47.61 5,291,448 +0.21(+0.43%)
Apr 16, 2012 47.43 47.50 47.26 47.40 7,221,868 +0.07(+0.16%)
Apr 13, 2012 47.47 47.51 47.30 47.33 5,253,594 -0.15(-0.32%)
Apr 12, 2012 47.10 47.52 47.06 47.48 5,226,995 +0.42(+0.90%)
Apr 11, 2012 47.01 47.09 46.92 47.06 3,803,747 +0.28(+0.61%)
Apr 10, 2012 47.02 47.11 46.73 46.78 8,487,609 -0.23(-0.49%)
Apr 09, 2012 47.16 47.18 46.96 47.01 5,111,341 -0.24(-0.51%)
Apr 05, 2012 47.34 47.36 47.19 47.25 6,945,901 -0.12(-0.24%)
Apr 04, 2012 47.39 47.46 47.30 47.37 4,361,509 -0.17(-0.37%)
Apr 03, 2012 47.57 47.68 47.54 47.54 7,782,725 -0.04(-0.09%)
Apr 02, 2012 47.60 47.66 47.51 47.58 11,169,654 +0.08(+0.17%)
Mar 30, 2012 47.63 47.68 47.43 47.50 7,678,621 -0.10(-0.20%)
Mar 29, 2012 47.55 47.62 47.44 47.60 4,122,539 -0.01(-0.01%)
Mar 28, 2012 47.78 47.78 47.53 47.60 5,354,574 -0.16(-0.33%)
Mar 27, 2012 47.65 47.81 47.62 47.76 8,014,868 +0.08(+0.18%)
Mar 26, 2012 47.45 47.68 47.42 47.67 3,974,648 +0.29(+0.61%)
Mar 23, 2012 47.47 47.52 47.33 47.39 6,617,970 -0.10(-0.21%)
Mar 22, 2012 47.36 47.53 47.35 47.49 6,685,535 +0.12(+0.24%)
Mar 21, 2012 47.61 47.61 47.36 47.37 6,264,424 -0.15(-0.32%)
Mar 20, 2012 47.52 47.60 47.44 47.52 5,264,599 -0.04(-0.08%)
Mar 19, 2012 47.38 47.57 47.30 47.56 4,361,754 +0.18(+0.38%)
Mar 16, 2012 47.60 47.65 47.28 47.38 6,819,405 -0.17(-0.36%)
Mar 15, 2012 47.75 47.75 47.51 47.55 3,297,738 -0.16(-0.34%)
Mar 14, 2012 47.81 47.83 47.48 47.72 5,593,359 -0.12(-0.25%)
Mar 13, 2012 47.64 47.84 47.52 47.84 5,520,751 +0.35(+0.73%)
Mar 12, 2012 47.45 47.50 47.39 47.49 4,111,783 +0.00(+0.00%)
Mar 09, 2012 47.49 47.62 47.45 47.49 4,834,341 +0.05(+0.11%)
Mar 08, 2012 47.26 47.45 47.15 47.44 4,296,543 +0.37(+0.78%)
Mar 07, 2012 47.09 47.13 46.94 47.07 11,154,624 +0.13(+0.28%)
Mar 06, 2012 47.41 47.51 46.94 46.94 11,062,952 -0.63(-1.33%)
Mar 05, 2012 47.88 47.90 47.57 47.57 4,456,968 -0.27(-0.56%)
Mar 02, 2012 48.03 48.03 47.83 47.84 3,263,733 -0.20(-0.41%)
Mar 01, 2012 47.99 48.09 47.91 48.04 7,262,587 +0.08(+0.18%)
Feb 29, 2012 47.94 48.03 47.77 47.96 5,927,748 +0.06(+0.13%)
Feb 28, 2012 47.84 47.95 47.81 47.90 5,404,205 +0.09(+0.20%)
Feb 27, 2012 47.68 47.86 47.68 47.80 3,089,057 +0.01(+0.02%)
Feb 24, 2012 47.66 47.81 47.62 47.79 3,449,091 +0.15(+0.31%)
Feb 23, 2012 47.51 47.76 47.47 47.65 6,170,770 +0.17(+0.36%)
Feb 22, 2012 47.39 47.50 47.35 47.47 6,859,080 +0.15(+0.32%)
Feb 21, 2012 47.20 47.42 47.19 47.32 4,351,245 +0.18(+0.38%)
Feb 17, 2012 47.29 47.30 47.08 47.15 4,615,598 -0.02(-0.03%)
Feb 16, 2012 46.96 47.17 46.85 47.16 4,829,611 +0.20(+0.42%)
Feb 15, 2012 47.13 47.25 46.95 46.96 3,816,149 -0.15(-0.32%)
Feb 14, 2012 47.09 47.19 47.05 47.12 5,763,231 +0.00(+0.00%)
Feb 13, 2012 47.11 47.22 47.02 47.12 4,212,883 +0.14(+0.29%)
Feb 10, 2012 47.15 47.17 46.98 46.98 5,589,368 -0.41(-0.87%)
Feb 09, 2012 47.40 47.42 47.20 47.39 6,260,025 +0.02(+0.04%)
Feb 08, 2012 47.39 47.42 47.27 47.37 6,408,446 +0.04(+0.09%)
Feb 07, 2012 47.26 47.37 47.20 47.33 4,739,100 +0.09(+0.20%)
Feb 06, 2012 47.18 47.25 47.11 47.23 4,361,661 +0.01(+0.02%)
Feb 03, 2012 47.48 47.50 47.15 47.22 4,442,997 +0.14(+0.29%)
Feb 02, 2012 47.16 47.17 47.06 47.09 3,994,818 +0.03(+0.07%)
Feb 01, 2012 47.00 47.22 47.00 47.06 8,230,093 +0.09(+0.18%)
Jan 31, 2012 46.98 47.04 46.86 46.97 5,533,391 +0.12(+0.25%)
Jan 30, 2012 46.83 46.97 46.77 46.85 4,931,893 -0.15(-0.32%)
Jan 27, 2012 47.11 47.20 47.00 47.00 4,696,380 -0.17(-0.36%)
Jan 26, 2012 47.26 47.35 47.06 47.17 12,532,692 +0.11(+0.24%)
Jan 25, 2012 46.74 47.11 46.55 47.06 7,500,719 +0.41(+0.88%)
Jan 24, 2012 46.53 46.68 46.44 46.65 5,532,226 +0.12(+0.26%)
Jan 23, 2012 46.47 46.60 46.41 46.53 3,245,626 +0.16(+0.35%)
Jan 20, 2012 46.39 46.45 46.35 46.37 3,936,004 +0.00(+0.00%)
Jan 19, 2012 46.44 46.51 46.31 46.37 5,703,449 +0.07(+0.15%)
Jan 18, 2012 46.18 46.31 46.04 46.30 5,265,681 +0.13(+0.28%)
Jan 17, 2012 46.27 46.27 46.10 46.17 8,005,844 +0.09(+0.20%)
Jan 13, 2012 46.11 46.14 45.84 46.08 3,727,170 -0.05(-0.11%)
Jan 12, 2012 46.19 46.30 46.09 46.13 3,009,875 -0.06(-0.13%)
Jan 11, 2012 46.21 46.24 46.09 46.19 2,300,904 -0.05(-0.10%)
Jan 10, 2012 46.28 46.32 46.17 46.24 4,477,878 +0.16(+0.35%)
Jan 09, 2012 46.02 46.19 46.02 46.08 4,168,483 +0.06(+0.14%)
Jan 06, 2012 46.27 46.27 45.94 46.02 3,701,990 -0.14(-0.31%)
Jan 05, 2012 46.35 46.37 46.07 46.16 4,983,426 -0.20(-0.44%)
Jan 04, 2012 46.43 46.44 46.13 46.37 5,814,729 +0.07(+0.16%)
Dec 30, 2011 46.23 46.38 46.23 46.29 3,000,718 +0.03(+0.06%)
Dec 29, 2011 46.12 46.30 46.00 46.27 3,010,599 +0.27(+0.60%)
Dec 28, 2011 46.28 46.32 45.95 45.99 3,668,748 -0.22(-0.47%)
Dec 27, 2011 46.09 46.23 45.97 46.21 4,408,375 +0.18(+0.40%)
Dec 23, 2011 45.79 46.06 45.73 46.03 2,439,321 +0.39(+0.85%)
Dec 21, 2011 45.39 45.64 45.33 45.64 3,483,096 +0.13(+0.28%)
Dec 20, 2011 45.25 45.55 45.21 45.51 3,803,480 +0.56(+1.25%)
Dec 19, 2011 45.04 45.25 44.95 44.95 4,407,676 -0.06(-0.13%)
Dec 16, 2011 44.89 45.03 44.77 45.01 2,689,463 +0.21(+0.47%)
Dec 15, 2011 44.94 44.95 44.73 44.80 3,035,893 +0.16(+0.36%)
Dec 14, 2011 44.73 44.76 44.49 44.64 2,560,554 -0.08(-0.17%)
Dec 13, 2011 45.03 45.13 44.70 44.71 3,386,180 -0.17(-0.38%)
Dec 12, 2011 44.96 44.96 44.79 44.88 3,443,683 -0.24(-0.54%)
Dec 09, 2011 44.82 45.15 44.77 45.13 2,634,988 +0.39(+0.86%)
Dec 08, 2011 44.97 45.03 44.74 44.74 3,875,531 -0.29(-0.65%)
Dec 07, 2011 45.06 45.12 44.86 45.03 3,382,692 -0.14(-0.32%)
Dec 06, 2011 44.96 45.21 44.83 45.18 4,577,836 +0.20(+0.45%)
Dec 05, 2011 44.99 45.10 44.83 44.98 5,284,578 +0.25(+0.56%)
Dec 02, 2011 44.61 44.77 44.47 44.72 5,178,514 +0.25(+0.57%)
Dec 01, 2011 44.25 44.52 44.17 44.47 4,745,734 +0.20(+0.44%)
Nov 30, 2011 44.12 44.32 44.01 44.28 5,758,043 +0.74(+1.70%)
Nov 29, 2011 43.42 43.54 43.27 43.54 3,931,702 +0.28(+0.65%)
Nov 28, 2011 43.22 43.42 42.96 43.26 4,801,584 +0.95(+2.24%)
Nov 25, 2011 42.43 42.79 42.20 42.31 2,887,094 +0.00(+0.00%)
Nov 23, 2011 42.95 43.05 42.25 42.31 8,767,895 -0.78(-1.80%)
Nov 22, 2011 43.41 43.53 43.05 43.09 8,064,630 -0.33(-0.77%)
Nov 21, 2011 43.86 43.93 43.37 43.42 6,295,658 -0.50(-1.13%)
Nov 18, 2011 44.11 44.13 43.86 43.91 4,355,242 -0.03(-0.07%)
Nov 17, 2011 44.23 44.36 43.73 43.95 4,169,100 -0.22(-0.49%)
Nov 16, 2011 44.47 44.54 44.15 44.16 3,497,914 -0.43(-0.97%)
Nov 15, 2011 44.64 44.69 44.43 44.59 2,835,841 -0.12(-0.26%)
Nov 14, 2011 44.93 44.93 44.48 44.71 3,135,282 -0.30(-0.67%)
Nov 11, 2011 44.69 45.05 44.65 45.01 2,484,249 +0.59(+1.32%)
Nov 10, 2011 44.77 44.85 44.42 44.43 4,865,417 +0.05(+0.10%)
Nov 09, 2011 44.85 44.98 44.38 44.38 4,207,902 -0.96(-2.12%)
Nov 08, 2011 45.38 45.41 45.16 45.34 3,566,942 +0.10(+0.23%)
Nov 07, 2011 45.37 45.39 45.00 45.24 3,434,367 -0.15(-0.34%)
Nov 04, 2011 45.19 45.43 45.03 45.39 7,352,980 -0.05(-0.10%)
Nov 03, 2011 45.35 45.50 45.05 45.44 2,757,377 +0.44(+0.99%)
Nov 02, 2011 44.80 45.09 44.72 44.99 3,544,947 +0.42(+0.95%)
Nov 01, 2011 44.75 45.05 44.35 44.57 6,127,213 -0.81(-1.78%)
Oct 31, 2011 45.57 45.58 45.34 45.38 5,848,287 -0.43(-0.93%)
Oct 28, 2011 45.83 45.85 45.66 45.81 5,549,415 -0.14(-0.30%)
Oct 27, 2011 46.12 46.47 45.74 45.94 10,100,892 +0.67(+1.47%)
Oct 26, 2011 45.49 45.49 44.96 45.28 5,586,354 +0.19(+0.43%)
Oct 25, 2011 45.44 45.66 45.07 45.08 8,866,147 -0.81(-1.77%)
Oct 24, 2011 44.73 45.99 44.65 45.90 11,077,002 +1.21(+2.71%)
Oct 21, 2011 44.45 44.70 44.35 44.69 4,734,208 +0.53(+1.21%)
Oct 20, 2011 43.91 44.16 43.81 44.15 3,462,282 +0.39(+0.88%)
Oct 19, 2011 43.99 44.33 43.74 43.77 7,032,095 -0.14(-0.32%)
Oct 18, 2011 43.67 44.01 43.42 43.91 5,685,865 +0.23(+0.54%)
Oct 17, 2011 43.72 43.75 43.57 43.68 3,746,004 -0.25(-0.58%)
Oct 14, 2011 43.87 43.95 43.71 43.93 5,430,891 +0.30(+0.70%)
Oct 13, 2011 43.63 43.72 43.26 43.63 6,613,106 -0.18(-0.42%)
Oct 12, 2011 43.09 43.85 42.91 43.81 8,308,347 +1.00(+2.33%)
Oct 11, 2011 43.22 43.22 42.79 42.81 4,483,281 -0.48(-1.10%)
Oct 10, 2011 42.89 43.29 42.63 43.29 3,962,861 +0.91(+2.15%)
Oct 07, 2011 42.58 42.59 42.02 42.38 5,286,259 +0.04(+0.08%)
Oct 06, 2011 42.07 42.35 41.99 42.34 4,558,795 +0.65(+1.55%)
Oct 05, 2011 41.39 41.73 41.03 41.70 5,043,942 +0.50(+1.22%)
Oct 04, 2011 40.97 41.26 39.59 41.20 9,582,209 -0.13(-0.31%)
Oct 03, 2011 41.72 41.91 41.32 41.32 5,037,789 -0.50(-1.21%)
Sep 30, 2011 42.41 42.41 41.78 41.83 4,971,786 -0.85(-1.99%)
Sep 29, 2011 42.92 43.06 42.60 42.68 3,253,810 -0.08(-0.19%)
Sep 28, 2011 43.22 43.23 42.68 42.76 5,340,378 -0.48(-1.12%)
Sep 27, 2011 43.45 43.45 43.18 43.24 6,893,880 +0.05(+0.12%)
Sep 26, 2011 43.12 43.62 42.93 43.19 4,854,417 +0.16(+0.38%)
Sep 23, 2011 42.79 43.24 42.77 43.03 4,458,255 +0.12(+0.27%)
Sep 22, 2011 43.01 43.19 42.81 42.91 4,546,054 -0.59(-1.36%)
Sep 21, 2011 43.88 43.97 43.50 43.50 4,999,892 -0.38(-0.86%)
Sep 20, 2011 43.89 43.97 43.72 43.88 2,988,371 +0.07(+0.16%)
Sep 19, 2011 43.80 43.90 43.62 43.81 2,477,168 -0.07(-0.15%)
Sep 16, 2011 44.01 44.01 43.73 43.88 2,410,245 -0.03(-0.06%)
Sep 15, 2011 43.71 43.91 43.61 43.90 3,037,679 +0.29(+0.67%)
Sep 14, 2011 43.46 43.71 43.26 43.61 3,264,072 +0.29(+0.66%)
Sep 13, 2011 43.09 43.43 42.99 43.32 4,617,747 +0.33(+0.76%)
Sep 12, 2011 43.08 43.16 42.83 42.99 4,178,404 -0.37(-0.86%)
Sep 09, 2011 43.71 43.83 43.24 43.37 3,917,675 -0.39(-0.90%)
Sep 08, 2011 43.71 43.86 43.62 43.76 3,035,942 +0.14(+0.31%)
Sep 07, 2011 43.73 43.81 43.48 43.62 1,815,593 +0.21(+0.49%)
Sep 06, 2011 43.31 43.58 43.19 43.41 5,948,849 -0.52(-1.18%)
Sep 02, 2011 43.72 44.22 43.72 43.93 3,593,400 -0.21(-0.47%)
Sep 01, 2011 44.18 44.24 44.05 44.14 3,216,114 -0.03(-0.06%)
Aug 31, 2011 44.05 44.34 43.94 44.17 6,404,971 +0.56(+1.29%)
Aug 30, 2011 43.46 43.63 43.40 43.61 3,536,592 +0.08(+0.18%)
Aug 29, 2011 43.39 43.58 43.24 43.53 4,149,720 +0.44(+1.01%)
Aug 26, 2011 42.67 43.17 42.30 43.09 3,246,633 +0.43(+1.01%)
Aug 25, 2011 43.26 43.38 42.65 42.66 3,345,932 -0.35(-0.81%)
Aug 24, 2011 42.90 43.18 42.74 43.00 5,083,913 -0.20(-0.45%)
Aug 23, 2011 42.79 43.27 42.50 43.20 5,159,496 +0.32(+0.75%)
Aug 22, 2011 43.15 43.33 42.82 42.88 3,350,508 +0.05(+0.12%)
Aug 19, 2011 42.78 43.44 42.69 42.83 3,745,654 -0.38(-0.87%)
Aug 18, 2011 43.24 43.27 42.70 43.20 4,669,026 -0.53(-1.22%)
Aug 17, 2011 43.47 43.74 43.45 43.74 3,326,178 +0.48(+1.10%)
Aug 16, 2011 43.42 43.54 43.21 43.26 5,405,160 -0.28(-0.63%)
Aug 15, 2011 43.13 43.60 42.99 43.54 6,538,526 +0.70(+1.63%)
Aug 12, 2011 43.14 43.26 42.66 42.84 4,531,371 -0.20(-0.47%)
Aug 11, 2011 41.98 43.10 41.98 43.04 5,813,397 +0.77(+1.82%)
Aug 10, 2011 42.72 42.79 42.09 42.27 6,766,245 -0.73(-1.69%)
Aug 09, 2011 43.64 43.00 41.67 43.00 10,212,515 +1.27(+3.05%)
Aug 08, 2011 42.08 43.08 41.31 41.72 12,938,016 -1.86(-4.26%)
Aug 05, 2011 43.87 44.22 42.45 43.58 9,311,298 -0.05(-0.10%)
Aug 04, 2011 44.66 44.83 43.61 43.63 6,769,386 -1.29(-2.88%)
Aug 03, 2011 44.96 45.14 44.56 44.92 4,706,733 -0.03(-0.06%)
Aug 02, 2011 45.40 45.41 44.94 44.95 2,564,333 -0.56(-1.23%)
Aug 01, 2011 45.40 45.66 45.28 45.51 1,807,619 +0.10(+0.22%)
Jul 29, 2011 45.12 45.42 45.09 45.41 2,404,240 +0.04(+0.10%)
Jul 28, 2011 45.34 45.47 45.30 45.36 1,382,920 +0.07(+0.15%)
Jul 27, 2011 45.64 45.67 45.29 45.29 2,322,100 -0.36(-0.79%)
Jul 26, 2011 45.60 45.70 45.55 45.65 1,143,240 +0.09(+0.21%)
Jul 25, 2011 45.66 45.75 45.55 45.56 2,106,636 -0.24(-0.53%)
Jul 22, 2011 45.68 45.81 45.65 45.80 1,343,283 +0.06(+0.13%)
Jul 21, 2011 45.61 45.77 45.56 45.74 1,877,441 +0.22(+0.48%)
Jul 20, 2011 45.59 45.59 45.48 45.52 1,761,423 +0.04(+0.09%)
Jul 19, 2011 45.27 45.50 45.24 45.48 1,792,746 +0.20(+0.45%)
Jul 18, 2011 45.26 45.38 45.14 45.28 4,217,759 -0.08(-0.18%)
Jul 15, 2011 45.47 45.47 45.33 45.36 1,381,073 -0.02(-0.03%)
Jul 14, 2011 45.32 45.63 45.29 45.37 1,650,676 -0.02(-0.05%)
Jul 13, 2011 45.18 45.42 45.15 45.40 2,119,012 +0.35(+0.77%)
Jul 12, 2011 45.14 45.21 45.04 45.05 2,821,616 -0.12(-0.28%)
Jul 11, 2011 45.39 45.45 45.16 45.17 3,944,275 -0.45(-0.98%)
Jul 08, 2011 45.46 45.64 45.45 45.62 3,551,254 -0.12(-0.27%)
Jul 07, 2011 45.67 45.75 45.54 45.75 5,337,873 +0.18(+0.39%)
Jul 06, 2011 45.38 45.57 45.34 45.57 3,146,844 +0.02(+0.04%)
Jul 05, 2011 45.41 45.55 45.34 45.55 3,515,371 +0.06(+0.13%)
Jul 01, 2011 45.58 45.61 45.30 45.49 3,508,856 +0.24(+0.53%)
Jun 30, 2011 44.94 45.39 44.94 45.25 5,073,919 +0.30(+0.67%)
Jun 29, 2011 44.65 44.97 44.57 44.94 3,536,983 +0.44(+0.99%)
Jun 28, 2011 44.45 44.50 44.41 44.50 2,981,468 +0.18(+0.40%)
Jun 27, 2011 44.35 44.40 44.28 44.33 2,295,663 -0.01(-0.02%)
Jun 24, 2011 44.62 44.62 44.27 44.34 2,858,194 -0.21(-0.48%)
Jun 23, 2011 44.23 44.60 44.02 44.55 6,053,667 +0.24(+0.54%)
Jun 22, 2011 44.55 44.62 44.31 44.31 3,364,743 -0.32(-0.72%)
Jun 21, 2011 44.41 44.64 44.38 44.63 4,463,789 +0.30(+0.67%)
Jun 20, 2011 44.33 44.37 44.25 44.34 3,139,136 +0.31(+0.70%)
Jun 17, 2011 44.05 44.19 43.76 44.03 7,037,587 +0.48(+1.10%)
Jun 16, 2011 44.31 44.45 43.42 43.55 14,427,930 -0.79(-1.78%)
Jun 15, 2011 44.39 44.52 44.29 44.34 2,662,592 -0.19(-0.42%)
Jun 14, 2011 44.58 44.61 44.50 44.52 2,528,495 +0.28(+0.63%)
Jun 13, 2011 44.47 44.59 44.25 44.25 4,066,973 -0.17(-0.38%)
Jun 10, 2011 44.73 44.77 44.32 44.41 7,811,500 -0.29(-0.65%)
Jun 09, 2011 44.70 44.82 44.66 44.71 2,987,934 +0.03(+0.07%)
Jun 08, 2011 44.88 44.89 44.67 44.68 3,314,833 -0.21(-0.47%)
Jun 07, 2011 45.04 45.06 44.87 44.89 2,009,965 -0.03(-0.08%)
Jun 06, 2011 45.06 45.10 44.88 44.92 3,350,106 -0.11(-0.24%)
Jun 03, 2011 45.07 45.13 45.00 45.03 2,302,726 -0.25(-0.55%)
May 24, 2011 45.46 45.49 45.27 45.28 1,640,701 -0.07(-0.16%)
May 23, 2011 45.44 45.48 45.35 45.36 2,446,303 -0.22(-0.48%)
May 20, 2011 45.61 45.61 45.51 45.57 1,094,177 -0.03(-0.08%)
May 19, 2011 45.64 45.64 45.56 45.61 1,453,468 -0.02(-0.04%)
May 18, 2011 45.54 45.63 45.52 45.63 1,650,838 +0.05(+0.12%)
May 17, 2011 45.49 45.60 45.36 45.57 3,399,056 +0.08(+0.17%)
May 16, 2011 45.44 45.54 45.44 45.50 1,097,227 +0.09(+0.20%)
May 13, 2011 45.60 45.60 45.41 45.41 2,138,866 -0.19(-0.41%)
May 12, 2011 45.54 45.59 45.44 45.59 2,293,959 +0.04(+0.10%)
May 11, 2011 45.65 45.67 45.49 45.55 1,208,518 -0.07(-0.15%)
May 10, 2011 45.47 45.62 45.47 45.62 1,469,206 +0.10(+0.22%)
May 09, 2011 45.50 45.56 45.45 45.52 1,259,840 +0.06(+0.13%)
May 06, 2011 45.36 45.53 45.36 45.46 1,967,197 +0.23(+0.51%)
May 05, 2011 45.42 45.42 45.20 45.23 2,549,438 -0.19(-0.41%)
May 04, 2011 45.50 45.50 45.37 45.42 1,947,931 -0.01(-0.03%)
May 03, 2011 45.52 45.52 45.36 45.43 1,985,228 +0.01(+0.02%)
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.