Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 54.94 54.97 54.85 54.93 7,545,158 -0.01(-0.02%)
Apr 29, 2014 54.94 54.95 54.84 54.94 3,049,110 +0.08(+0.15%)
Apr 28, 2014 54.88 54.90 54.81 54.86 3,270,017 -0.01(-0.02%)
Apr 25, 2014 54.91 54.92 54.82 54.87 2,053,128 -0.02(-0.03%)
Apr 24, 2014 54.88 54.96 54.82 54.89 1,754,837 +0.01(+0.02%)
Apr 23, 2014 54.87 54.99 54.85 54.88 2,733,152 +0.02(+0.03%)
Apr 22, 2014 54.88 54.89 54.80 54.86 4,195,566 +0.06(+0.11%)
Apr 21, 2014 54.87 54.89 54.79 54.80 2,889,254 +0.00(+0.00%)
Apr 17, 2014 54.83 54.80 54.80 54.80 4,197,306 -0.06(-0.12%)
Apr 16, 2014 54.86 54.88 54.79 54.86 5,925,628 +0.03(+0.05%)
Apr 15, 2014 54.86 54.86 54.73 54.83 5,332,808 +0.06(+0.11%)
Apr 14, 2014 54.64 54.81 54.64 54.78 5,763,752 +0.17(+0.32%)
Apr 11, 2014 54.86 54.86 54.60 54.60 12,415,135 -0.23(-0.42%)
Apr 10, 2014 55.02 55.02 54.83 54.83 5,542,388 -0.16(-0.29%)
Apr 09, 2014 54.90 55.00 54.85 54.99 7,526,180 +0.09(+0.16%)
Apr 08, 2014 54.82 54.90 54.78 54.90 4,816,581 +0.13(+0.23%)
Apr 07, 2014 54.89 54.90 54.77 54.78 2,612,173 -0.12(-0.21%)
Apr 04, 2014 54.83 54.94 54.82 54.89 7,823,289 +0.13(+0.23%)
Apr 03, 2014 54.79 54.82 54.75 54.76 4,830,313 +0.02(+0.04%)
Apr 02, 2014 54.81 54.81 54.72 54.74 3,926,186 -0.06(-0.11%)
Apr 01, 2014 54.76 54.80 54.71 54.80 7,754,409 +0.10(+0.19%)
Mar 31, 2014 54.73 54.76 54.67 54.70 4,553,455 +0.08(+0.15%)
Mar 28, 2014 54.60 54.68 54.57 54.62 4,715,478 +0.09(+0.17%)
Mar 27, 2014 54.57 54.61 54.51 54.52 3,779,672 -0.08(-0.15%)
Mar 26, 2014 54.67 54.67 54.56 54.60 6,708,050 +0.01(+0.02%)
Mar 25, 2014 54.52 54.64 54.52 54.59 5,982,995 +0.11(+0.20%)
Mar 24, 2014 54.59 54.59 54.45 54.48 10,330,030 +0.02(+0.03%)
Mar 21, 2014 54.48 54.56 54.45 54.47 10,537,843 -0.03(-0.06%)
Mar 20, 2014 54.41 54.51 54.28 54.50 8,407,949 +0.19(+0.34%)
Mar 19, 2014 54.58 54.63 54.21 54.32 17,228,290 -0.28(-0.51%)
Mar 18, 2014 54.49 54.60 54.43 54.59 5,010,474 +0.16(+0.30%)
Mar 17, 2014 54.42 54.48 54.38 54.43 5,078,747 +0.08(+0.14%)
Mar 14, 2014 54.41 54.48 54.32 54.36 7,054,934 -0.04(-0.07%)
Mar 13, 2014 54.58 54.58 54.37 54.40 8,334,108 -0.14(-0.27%)
Mar 12, 2014 54.46 54.55 54.45 54.54 4,478,067 +0.09(+0.17%)
Mar 11, 2014 54.55 54.56 54.44 54.45 2,792,956 -0.06(-0.11%)
Mar 10, 2014 54.49 54.52 54.43 54.51 3,282,749 +0.01(+0.01%)
Mar 07, 2014 54.65 54.69 54.48 54.50 7,855,199 -0.21(-0.38%)
Mar 06, 2014 54.84 54.86 54.69 54.71 7,028,431 -0.08(-0.15%)
Mar 05, 2014 54.87 54.88 54.76 54.79 7,820,095 -0.10(-0.18%)
Mar 04, 2014 54.83 54.91 54.75 54.89 15,434,539 +0.20(+0.36%)
Mar 03, 2014 54.69 54.76 54.54 54.69 16,374,359 -0.05(-0.09%)
Feb 28, 2014 54.68 54.79 54.62 54.74 6,796,471 +0.06(+0.11%)
Feb 27, 2014 54.58 54.69 54.58 54.68 7,590,729 +0.10(+0.19%)
Feb 26, 2014 54.53 54.58 54.50 54.58 4,720,404 +0.09(+0.17%)
Feb 25, 2014 54.44 54.51 54.43 54.49 5,166,173 +0.06(+0.12%)
Feb 24, 2014 54.37 54.46 54.30 54.43 6,133,550 +0.12(+0.22%)
Feb 21, 2014 54.26 54.34 54.26 54.30 4,464,669 +0.05(+0.08%)
Feb 20, 2014 54.14 54.26 54.13 54.26 6,514,917 +0.17(+0.31%)
Feb 19, 2014 54.27 54.32 54.08 54.09 12,607,180 -0.14(-0.26%)
Feb 18, 2014 54.10 54.26 54.10 54.23 6,476,215 +0.08(+0.14%)
Feb 14, 2014 54.03 54.15 54.15 54.15 3,743,457 +0.09(+0.16%)
Feb 13, 2014 53.88 54.08 53.88 54.07 5,335,514 +0.16(+0.29%)
Feb 12, 2014 54.02 54.04 53.89 53.91 4,217,615 -0.09(-0.16%)
Feb 11, 2014 53.94 54.06 53.88 54.00 6,666,117 +0.09(+0.17%)
Feb 10, 2014 53.87 53.94 53.81 53.91 8,979,191 +0.03(+0.06%)
Feb 07, 2014 53.66 53.87 53.66 53.87 9,217,571 +0.27(+0.51%)
Feb 06, 2014 53.50 53.61 53.43 53.60 5,940,674 +0.19(+0.36%)
Feb 05, 2014 53.41 53.46 53.36 53.41 6,750,973 +0.00(+0.00%)
Feb 04, 2014 53.49 53.51 53.39 53.41 9,098,265 +0.06(+0.12%)
Feb 03, 2014 53.64 53.64 53.23 53.35 28,007,116 -0.16(-0.30%)
Jan 31, 2014 53.44 53.58 53.43 53.51 13,518,379 -0.02(-0.03%)
Jan 30, 2014 53.54 53.61 53.48 53.52 6,863,403 +0.09(+0.17%)
Jan 29, 2014 53.51 53.51 53.42 53.43 10,076,145 -0.16(-0.30%)
Jan 28, 2014 53.43 53.64 53.39 53.59 9,398,773 +0.24(+0.44%)
Jan 27, 2014 53.45 53.49 53.33 53.36 9,555,415 -0.02(-0.03%)
Jan 24, 2014 53.63 53.63 53.36 53.38 13,225,598 -0.36(-0.66%)
Jan 23, 2014 53.81 53.83 53.70 53.73 8,695,433 -0.07(-0.13%)
Jan 22, 2014 53.90 53.90 53.78 53.80 5,638,564 -0.08(-0.15%)
Jan 21, 2014 53.88 53.91 53.83 53.88 3,582,956 +0.07(+0.13%)
Jan 17, 2014 53.84 53.81 53.81 53.81 3,820,652 +0.01(+0.02%)
Jan 16, 2014 53.82 53.84 53.78 53.80 2,212,041 -0.02(-0.04%)
Jan 15, 2014 53.71 53.82 53.71 53.82 3,132,457 +0.11(+0.20%)
Jan 14, 2014 53.64 53.75 53.64 53.71 4,591,799 +0.08(+0.15%)
Jan 13, 2014 53.68 53.71 53.60 53.63 8,219,963 -0.06(-0.11%)
Jan 10, 2014 53.60 53.69 53.56 53.69 4,224,283 +0.16(+0.30%)
Jan 09, 2014 53.51 53.54 53.47 53.53 5,291,993 +0.08(+0.15%)
Jan 08, 2014 53.48 53.52 53.43 53.45 7,912,826 -0.03(-0.06%)
Jan 07, 2014 53.50 53.54 53.46 53.48 6,889,154 +0.00(+0.00%)
Jan 06, 2014 53.45 53.50 53.40 53.48 4,570,655 +0.11(+0.21%)
Jan 03, 2014 53.36 53.43 53.33 53.37 3,316,930 -0.02(-0.03%)
Jan 02, 2014 53.28 53.39 53.20 53.39 12,918,217 +0.09(+0.17%)
Dec 31, 2013 53.28 53.29 53.29 53.29 4,205,977 +0.03(+0.06%)
Dec 30, 2013 53.23 53.29 53.17 53.26 3,291,388 +0.05(+0.09%)
Dec 27, 2013 53.24 53.24 53.16 53.21 2,365,476 -0.01(-0.01%)
Dec 26, 2013 53.14 53.23 53.14 53.22 2,749,089 +0.05(+0.09%)
Dec 24, 2013 53.15 53.22 53.15 53.17 2,244,794 -0.03(-0.05%)
Dec 23, 2013 53.15 53.28 53.10 53.20 9,671,130 +0.04(+0.08%)
Dec 20, 2013 53.12 53.16 53.06 53.16 22,321,564 +0.03(+0.06%)
Dec 19, 2013 53.10 53.15 53.04 53.12 10,116,117 -0.06(-0.11%)
Dec 18, 2013 53.10 53.26 52.95 53.18 8,570,837 +0.09(+0.17%)
Dec 17, 2013 53.09 53.14 53.03 53.09 4,904,110 +0.01(+0.01%)
Dec 16, 2013 53.02 53.12 53.02 53.08 5,444,577 +0.05(+0.09%)
Dec 13, 2013 53.02 53.08 52.98 53.04 6,171,068 +0.09(+0.16%)
Dec 12, 2013 53.06 53.10 52.95 52.95 7,475,652 -0.10(-0.18%)
Dec 11, 2013 53.21 53.21 52.98 53.05 6,282,317 -0.16(-0.30%)
Dec 10, 2013 53.21 53.23 53.15 53.21 2,578,873 +0.00(+0.00%)
Dec 09, 2013 53.12 53.24 53.04 53.21 7,554,334 +0.19(+0.37%)
Dec 06, 2013 53.00 53.08 52.90 53.02 4,357,691 +0.15(+0.28%)
Dec 05, 2013 52.91 52.96 52.83 52.87 9,379,031 -0.04(-0.08%)
Dec 04, 2013 52.95 53.02 52.83 52.91 5,387,911 -0.14(-0.26%)
Dec 03, 2013 53.02 53.10 52.96 53.04 4,740,200 -0.05(-0.10%)
Dec 02, 2013 53.03 53.11 53.01 53.10 10,068,002 +0.02(+0.03%)
Nov 29, 2013 53.03 53.10 53.02 53.08 1,687,341 +0.06(+0.11%)
Nov 27, 2013 53.20 53.20 53.01 53.02 3,247,749 -0.03(-0.06%)
Nov 26, 2013 52.97 53.08 52.93 53.06 4,990,108 +0.04(+0.08%)
Nov 25, 2013 52.95 53.03 52.87 53.02 4,952,542 +0.08(+0.15%)
Nov 22, 2013 52.87 52.95 52.83 52.94 2,902,607 +0.04(+0.08%)
Nov 21, 2013 52.74 52.90 52.70 52.90 3,336,700 +0.18(+0.34%)
Nov 20, 2013 52.74 52.88 52.65 52.72 4,348,237 -0.05(-0.10%)
Nov 19, 2013 52.77 52.84 52.72 52.77 2,491,783 -0.02(-0.04%)
Nov 18, 2013 52.97 52.98 52.74 52.79 6,502,618 -0.15(-0.29%)
Nov 15, 2013 52.87 52.94 52.82 52.94 5,263,748 +0.08(+0.15%)
Nov 14, 2013 52.70 52.87 52.64 52.86 7,421,292 +0.35(+0.67%)
Nov 12, 2013 52.59 52.61 52.48 52.51 3,782,046 -0.07(-0.14%)
Nov 11, 2013 52.81 52.81 52.57 52.58 2,829,376 -0.20(-0.38%)
Nov 08, 2013 52.66 52.82 52.65 52.78 7,376,505 -0.09(-0.17%)
Nov 07, 2013 52.90 52.92 52.79 52.87 8,447,255 +0.03(+0.06%)
Nov 06, 2013 52.78 52.85 52.74 52.84 8,688,108 +0.15(+0.29%)
Nov 05, 2013 52.79 52.79 52.69 52.69 4,747,227 -0.14(-0.27%)
Nov 04, 2013 52.89 52.89 52.80 52.83 3,215,280 +0.09(+0.17%)
Nov 01, 2013 52.84 52.99 52.73 52.74 13,872,796 -0.09(-0.17%)
Oct 31, 2013 52.83 52.89 52.71 52.83 10,339,425 +0.03(+0.05%)
Oct 30, 2013 53.02 53.05 52.76 52.80 6,085,636 -0.21(-0.41%)
Oct 29, 2013 52.92 53.03 52.91 53.02 3,295,682 +0.08(+0.16%)
Oct 28, 2013 52.95 52.98 52.91 52.93 3,002,744 -0.01(-0.02%)
Oct 25, 2013 52.95 52.98 52.90 52.94 3,583,114 +0.02(+0.03%)
Oct 24, 2013 52.92 52.98 52.85 52.92 4,039,979 +0.02(+0.03%)
Oct 23, 2013 52.91 52.92 52.76 52.91 4,305,006 +0.05(+0.09%)
Oct 22, 2013 52.80 52.93 52.79 52.86 9,706,436 +0.16(+0.30%)
Oct 21, 2013 52.84 52.85 52.70 52.70 4,455,636 -0.12(-0.22%)
Oct 18, 2013 52.74 52.87 52.73 52.82 5,082,504 +0.11(+0.20%)
Oct 17, 2013 52.44 52.73 52.43 52.72 12,871,216 +0.25(+0.49%)
Oct 16, 2013 52.21 52.47 52.20 52.46 12,290,542 +0.28(+0.53%)
Oct 15, 2013 52.25 52.25 52.05 52.18 4,085,429 -0.02(-0.03%)
Oct 14, 2013 52.02 52.25 52.02 52.20 1,775,439 +0.08(+0.15%)
Oct 11, 2013 52.11 52.16 52.03 52.12 5,825,448 +0.10(+0.18%)
Oct 10, 2013 51.92 52.08 51.92 52.03 5,127,870 +0.24(+0.46%)
Oct 09, 2013 51.90 51.90 51.74 51.79 5,259,062 +0.05(+0.09%)
Oct 08, 2013 51.88 51.94 51.73 51.74 5,207,780 -0.02(-0.04%)
Oct 07, 2013 51.72 51.88 51.72 51.77 4,229,636 -0.14(-0.26%)
Oct 04, 2013 51.79 51.95 51.76 51.90 3,622,430 +0.09(+0.17%)
Oct 03, 2013 51.82 51.84 51.70 51.81 5,605,824 +0.03(+0.07%)
Oct 02, 2013 51.72 51.78 51.60 51.78 4,891,038 +0.02(+0.04%)
Oct 01, 2013 51.55 51.77 51.49 51.75 10,158,356 +0.08(+0.15%)
Sep 27, 2013 51.70 51.73 51.55 51.68 12,048,490 -0.06(-0.11%)
Sep 26, 2013 51.83 51.84 51.64 51.73 8,443,546 -0.03(-0.05%)
Sep 25, 2013 51.85 51.91 51.74 51.76 6,283,531 -0.09(-0.17%)
Sep 24, 2013 51.92 52.00 51.80 51.85 14,124,067 -0.11(-0.22%)
Sep 23, 2013 51.97 52.03 51.89 51.97 11,666,346 -0.01(-0.01%)
Sep 20, 2013 52.02 52.04 51.93 51.97 7,168,924 -0.06(-0.12%)
Sep 19, 2013 52.33 52.33 51.99 52.03 10,344,896 -0.15(-0.29%)
Sep 18, 2013 51.68 52.26 51.61 52.18 13,232,336 +0.50(+0.96%)
Sep 17, 2013 51.58 51.76 51.55 51.69 10,606,075 +0.17(+0.33%)
Sep 16, 2013 51.63 51.66 51.46 51.52 8,345,319 +0.28(+0.55%)
Sep 13, 2013 51.34 51.38 51.19 51.24 4,957,013 -0.04(-0.08%)
Sep 12, 2013 51.31 51.38 51.26 51.28 6,388,008 -0.06(-0.12%)
Sep 11, 2013 51.20 51.35 51.15 51.34 6,245,193 +0.07(+0.13%)
Sep 10, 2013 51.14 51.28 51.13 51.27 9,268,505 +0.18(+0.35%)
Sep 09, 2013 51.05 51.21 51.04 51.09 7,512,763 +0.13(+0.25%)
Sep 06, 2013 51.09 51.26 50.88 50.96 8,377,210 +0.17(+0.33%)
Sep 05, 2013 50.96 51.01 50.79 50.79 6,437,034 -0.26(-0.51%)
Sep 04, 2013 50.94 51.12 50.93 51.05 6,233,224 +0.19(+0.38%)
Sep 03, 2013 51.17 51.31 50.82 50.86 16,491,141 -0.27(-0.53%)
Aug 30, 2013 51.20 51.27 51.04 51.13 4,442,864 -0.04(-0.09%)
Aug 29, 2013 50.89 51.22 50.84 51.18 7,167,519 +0.21(+0.41%)
Aug 28, 2013 50.80 50.99 50.75 50.97 6,897,037 +0.19(+0.37%)
Aug 27, 2013 50.96 51.01 50.77 50.78 6,391,038 -0.33(-0.65%)
Aug 26, 2013 51.12 51.15 51.01 51.11 4,225,773 +0.01(+0.01%)
Aug 23, 2013 50.88 51.14 50.85 51.10 6,021,276 +0.21(+0.42%)
Aug 22, 2013 50.70 50.89 50.65 50.89 7,235,275 +0.27(+0.54%)
Aug 21, 2013 50.75 50.81 50.58 50.62 5,534,882 -0.18(-0.36%)
Aug 20, 2013 50.54 50.86 50.53 50.80 7,517,877 +0.46(+0.92%)
Aug 19, 2013 50.70 50.73 50.26 50.34 11,676,705 -0.34(-0.66%)
Aug 16, 2013 50.92 50.99 50.67 50.67 12,367,147 -0.17(-0.34%)
Aug 15, 2013 50.94 50.99 50.80 50.85 11,516,258 -0.26(-0.51%)
Aug 14, 2013 51.18 51.21 51.08 51.11 8,228,431 -0.10(-0.20%)
Aug 13, 2013 51.21 51.26 51.10 51.21 4,091,994 +0.00(+0.00%)
Aug 12, 2013 51.18 51.34 51.17 51.21 6,861,771 -0.04(-0.09%)
Aug 09, 2013 51.18 51.31 51.00 51.26 3,154,279 +0.01(+0.01%)
Aug 08, 2013 51.17 51.27 51.15 51.25 5,104,353 +0.11(+0.22%)
Aug 07, 2013 51.19 51.24 51.10 51.14 4,025,520 -0.16(-0.32%)
Aug 06, 2013 51.46 51.46 51.14 51.30 6,072,153 -0.05(-0.10%)
Aug 05, 2013 51.60 51.60 51.33 51.35 3,985,777 -0.26(-0.51%)
Aug 02, 2013 51.47 51.64 51.39 51.61 7,710,428 +0.31(+0.61%)
Aug 01, 2013 51.73 51.83 51.28 51.30 8,247,556 -0.49(-0.95%)
Jul 31, 2013 51.52 51.81 51.40 51.79 7,318,515 +0.15(+0.29%)
Jul 30, 2013 51.53 51.73 51.53 51.64 7,610,978 +0.07(+0.14%)
Jul 29, 2013 51.58 51.65 51.48 51.57 6,911,991 -0.11(-0.22%)
Jul 26, 2013 51.51 51.68 51.46 51.68 7,564,518 +0.02(+0.04%)
Jul 25, 2013 51.53 51.74 51.49 51.66 10,763,334 -0.12(-0.23%)
Jul 24, 2013 52.10 52.16 51.61 51.77 9,424,827 -0.44(-0.84%)
Jul 23, 2013 52.30 52.35 52.18 52.21 4,458,909 -0.13(-0.24%)
Jul 22, 2013 52.31 52.37 52.22 52.34 6,980,271 +0.04(+0.07%)
Jul 19, 2013 52.33 52.34 52.23 52.30 4,673,223 -0.03(-0.06%)
Jul 18, 2013 52.08 52.36 52.05 52.34 12,252,678 +0.27(+0.52%)
Jul 17, 2013 51.82 52.08 51.80 52.06 15,548,033 +0.42(+0.81%)
Jul 16, 2013 51.85 51.85 51.51 51.65 5,910,111 -0.13(-0.25%)
Jul 15, 2013 51.62 51.85 51.56 51.77 12,192,514 +0.22(+0.42%)
Jul 12, 2013 51.47 51.62 51.38 51.56 10,391,512 -0.05(-0.10%)
Jul 11, 2013 51.35 51.62 51.25 51.61 10,530,040 +0.64(+1.26%)
Jul 10, 2013 50.79 50.99 50.73 50.97 11,723,005 +0.20(+0.40%)
Jul 09, 2013 50.74 50.79 50.62 50.77 11,000,909 +0.03(+0.05%)
Jul 08, 2013 50.18 50.74 50.13 50.74 10,122,516 +0.69(+1.38%)
Jul 05, 2013 50.35 50.38 49.93 50.05 5,947,046 -0.54(-1.07%)
Jul 03, 2013 50.29 50.61 50.29 50.59 3,015,494 +0.12(+0.23%)
Jul 02, 2013 50.57 50.72 50.33 50.47 6,821,615 -0.16(-0.31%)
Jul 01, 2013 50.45 50.68 50.41 50.63 9,359,513 +0.27(+0.54%)
Jun 28, 2013 50.59 50.60 50.13 50.35 11,030,918 -0.10(-0.20%)
Jun 26, 2013 50.25 50.52 50.18 50.45 9,975,407 +0.42(+0.83%)
Jun 25, 2013 49.59 50.04 49.59 50.04 11,249,879 +0.70(+1.43%)
Jun 24, 2013 49.56 49.87 48.91 49.33 21,867,198 -0.62(-1.23%)
Jun 21, 2013 50.43 50.48 49.93 49.95 16,686,132 -0.33(-0.65%)
Jun 20, 2013 50.47 50.74 50.02 50.28 20,024,416 -0.50(-0.98%)
Jun 19, 2013 51.50 51.68 50.76 50.78 14,387,361 -0.77(-1.49%)
Jun 18, 2013 51.40 51.59 51.40 51.55 6,514,779 +0.13(+0.25%)
Jun 17, 2013 51.49 51.78 51.42 51.42 6,913,651 -0.01(-0.01%)
Jun 14, 2013 51.41 51.50 51.28 51.42 7,055,255 +0.06(+0.12%)
Jun 13, 2013 50.78 51.43 50.78 51.36 13,583,678 +0.58(+1.15%)
Jun 12, 2013 50.94 51.04 50.77 50.78 16,592,114 +0.04(+0.08%)
Jun 11, 2013 50.74 51.10 50.58 50.74 16,361,005 -0.32(-0.62%)
Jun 10, 2013 51.16 51.30 51.02 51.06 13,857,339 -0.11(-0.21%)
Jun 07, 2013 51.22 51.51 51.09 51.16 16,026,364 +0.03(+0.07%)
Jun 06, 2013 50.64 51.30 50.60 51.13 21,386,598 +0.40(+0.79%)
Jun 05, 2013 51.08 51.11 50.66 50.73 18,606,180 -0.44(-0.87%)
Jun 04, 2013 51.25 51.56 51.08 51.17 14,306,751 +0.00(+0.00%)
Jun 03, 2013 51.19 51.26 50.86 51.17 25,846,494 -0.04(-0.09%)
May 31, 2013 51.80 51.88 51.21 51.22 12,353,602 -0.69(-1.33%)
May 30, 2013 51.81 52.01 51.64 51.91 9,909,168 +0.10(+0.20%)
May 29, 2013 51.84 51.96 51.57 51.80 19,879,832 -0.21(-0.40%)
May 28, 2013 52.38 52.38 51.99 52.01 6,325,421 -0.19(-0.37%)
May 24, 2013 52.23 52.25 52.18 52.21 6,205,144 -0.10(-0.19%)
May 23, 2013 52.37 52.38 52.19 52.30 5,976,473 -0.14(-0.27%)
May 22, 2013 52.76 52.85 52.42 52.45 9,513,037 -0.33(-0.62%)
May 21, 2013 52.67 52.80 52.66 52.77 8,465,761 +0.10(+0.19%)
May 20, 2013 52.62 52.72 52.56 52.67 3,784,685 +0.06(+0.10%)
May 17, 2013 52.70 52.71 52.55 52.62 7,824,889 +0.00(+0.00%)
May 16, 2013 52.53 52.72 52.46 52.62 10,951,663 +0.13(+0.24%)
May 15, 2013 52.49 52.55 52.42 52.49 5,768,644 +0.06(+0.12%)
May 13, 2013 52.59 52.64 52.43 52.43 4,916,258 -0.22(-0.41%)
May 10, 2013 52.94 52.94 52.62 52.65 8,444,076 -0.28(-0.52%)
May 09, 2013 53.03 53.08 52.92 52.92 2,984,120 -0.15(-0.29%)
May 08, 2013 52.93 53.08 52.93 53.08 6,895,923 +0.19(+0.35%)
May 07, 2013 52.98 53.00 52.87 52.89 4,700,162 -0.04(-0.07%)
May 06, 2013 52.87 52.95 52.85 52.93 2,646,169 +0.03(+0.06%)
May 03, 2013 52.90 52.95 52.84 52.89 4,367,353 +0.08(+0.16%)
May 02, 2013 52.64 52.82 52.57 52.81 6,110,438 +0.34(+0.64%)
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.