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 (%)
Apr 30, 2014 54.94 54.97 54.84 54.93 7,545,371 -0.01(-0.02%)
Apr 29, 2014 54.94 54.95 54.84 54.94 3,049,195 +0.08(+0.15%)
Apr 28, 2014 54.88 54.90 54.80 54.86 3,270,109 -0.01(-0.02%)
Apr 25, 2014 54.91 54.91 54.82 54.87 2,053,186 -0.02(-0.03%)
Apr 24, 2014 54.87 54.96 54.82 54.89 1,754,886 +0.01(+0.02%)
Apr 23, 2014 54.87 54.98 54.84 54.87 2,733,229 +0.02(+0.03%)
Apr 22, 2014 54.87 54.89 54.80 54.86 4,195,684 +0.06(+0.11%)
Apr 21, 2014 54.87 54.89 54.79 54.80 2,889,335 +0.00(+0.00%)
Apr 17, 2014 54.83 54.80 54.80 54.80 4,197,424 -0.06(-0.12%)
Apr 16, 2014 54.86 54.87 54.79 54.86 5,925,795 +0.03(+0.05%)
Apr 15, 2014 54.86 54.86 54.73 54.83 5,332,958 +0.06(+0.11%)
Apr 14, 2014 54.63 54.81 54.63 54.77 5,763,915 +0.17(+0.32%)
Apr 11, 2014 54.86 54.86 54.59 54.60 12,415,484 -0.23(-0.42%)
Apr 10, 2014 55.02 55.02 54.83 54.83 5,542,544 -0.16(-0.29%)
Apr 09, 2014 54.90 55.00 54.84 54.99 7,526,392 +0.09(+0.16%)
Apr 08, 2014 54.82 54.90 54.77 54.90 4,816,717 +0.13(+0.23%)
Apr 07, 2014 54.89 54.90 54.77 54.77 2,612,246 -0.12(-0.21%)
Apr 04, 2014 54.83 54.94 54.82 54.89 7,823,509 +0.13(+0.23%)
Apr 03, 2014 54.79 54.82 54.75 54.76 4,830,449 +0.02(+0.04%)
Apr 02, 2014 54.81 54.81 54.72 54.74 3,926,297 -0.06(-0.11%)
Apr 01, 2014 54.76 54.80 54.71 54.80 7,754,627 +0.10(+0.19%)
Mar 31, 2014 54.73 54.75 54.67 54.70 4,553,584 +0.08(+0.15%)
Mar 28, 2014 54.60 54.67 54.57 54.62 4,715,612 +0.09(+0.17%)
Mar 27, 2014 54.57 54.61 54.51 54.52 3,779,779 -0.08(-0.15%)
Mar 26, 2014 54.67 54.67 54.56 54.60 6,708,241 +0.01(+0.02%)
Mar 25, 2014 54.52 54.64 54.52 54.59 5,983,165 +0.11(+0.20%)
Mar 24, 2014 54.59 54.59 54.45 54.48 10,330,323 +0.02(+0.03%)
Mar 21, 2014 54.48 54.56 54.45 54.46 10,538,142 -0.03(-0.06%)
Mar 20, 2014 54.41 54.51 54.28 54.50 8,408,188 +0.19(+0.34%)
Mar 19, 2014 54.58 54.63 54.20 54.31 17,228,780 -0.28(-0.51%)
Mar 18, 2014 54.49 54.60 54.43 54.59 5,010,616 +0.16(+0.30%)
Mar 17, 2014 54.42 54.48 54.38 54.43 5,078,891 +0.08(+0.14%)
Mar 14, 2014 54.41 54.48 54.32 54.35 7,055,134 -0.04(-0.07%)
Mar 13, 2014 54.57 54.57 54.37 54.39 8,334,344 -0.14(-0.27%)
Mar 12, 2014 54.46 54.55 54.45 54.54 4,478,195 +0.09(+0.17%)
Mar 11, 2014 54.55 54.56 54.44 54.45 2,793,035 -0.06(-0.11%)
Mar 10, 2014 54.49 54.52 54.42 54.50 3,282,842 +0.01(+0.01%)
Mar 07, 2014 54.65 54.69 54.48 54.50 7,855,422 -0.21(-0.38%)
Mar 06, 2014 54.84 54.86 54.68 54.71 7,028,630 -0.08(-0.15%)
Mar 05, 2014 54.87 54.88 54.76 54.79 7,820,317 -0.10(-0.18%)
Mar 04, 2014 54.82 54.90 54.75 54.89 15,434,977 +0.20(+0.36%)
Mar 03, 2014 54.68 54.76 54.53 54.69 16,374,824 -0.05(-0.09%)
Feb 28, 2014 54.68 54.79 54.62 54.74 6,796,663 +0.06(+0.11%)
Feb 27, 2014 54.58 54.69 54.58 54.68 7,590,942 +0.10(+0.19%)
Feb 26, 2014 54.53 54.58 54.49 54.58 4,720,537 +0.09(+0.17%)
Feb 25, 2014 54.44 54.50 54.42 54.49 5,166,318 +0.06(+0.12%)
Feb 24, 2014 54.37 54.46 54.30 54.42 6,133,722 +0.12(+0.22%)
Feb 21, 2014 54.26 54.34 54.26 54.30 4,464,795 +0.05(+0.08%)
Feb 20, 2014 54.14 54.26 54.13 54.26 6,515,100 +0.17(+0.31%)
Feb 19, 2014 54.27 54.31 54.08 54.09 12,607,534 -0.14(-0.26%)
Feb 18, 2014 54.10 54.26 54.10 54.23 6,476,397 +0.07(+0.14%)
Feb 14, 2014 54.03 54.15 54.15 54.15 3,743,562 +0.09(+0.16%)
Feb 13, 2014 53.88 54.08 53.88 54.07 5,335,664 +0.16(+0.29%)
Feb 12, 2014 54.01 54.04 53.89 53.91 4,217,734 -0.09(-0.16%)
Feb 11, 2014 53.93 54.06 53.88 54.00 6,666,305 +0.09(+0.17%)
Feb 10, 2014 53.87 53.94 53.81 53.90 8,979,444 +0.03(+0.06%)
Feb 07, 2014 53.66 53.87 53.66 53.87 9,217,830 +0.27(+0.51%)
Feb 06, 2014 53.50 53.61 53.43 53.60 5,940,841 +0.19(+0.36%)
Feb 05, 2014 53.41 53.45 53.36 53.41 6,751,163 +0.00(+0.00%)
Feb 04, 2014 53.48 53.51 53.39 53.41 9,098,521 +0.06(+0.12%)
Feb 03, 2014 53.64 53.64 53.22 53.35 28,007,902 -0.16(-0.30%)
Jan 31, 2014 53.44 53.57 53.43 53.51 13,518,760 -0.02(-0.03%)
Jan 30, 2014 53.53 53.61 53.48 53.52 6,863,597 +0.09(+0.17%)
Jan 29, 2014 53.51 53.51 53.42 53.43 10,076,430 -0.16(-0.30%)
Jan 28, 2014 53.43 53.64 53.39 53.59 9,399,038 +0.24(+0.44%)
Jan 27, 2014 53.45 53.49 53.33 53.36 9,555,685 -0.02(-0.03%)
Jan 24, 2014 53.63 53.63 53.36 53.37 13,225,972 -0.36(-0.66%)
Jan 23, 2014 53.81 53.82 53.69 53.73 8,695,679 -0.07(-0.13%)
Jan 22, 2014 53.90 53.90 53.78 53.80 5,638,723 -0.08(-0.15%)
Jan 21, 2014 53.88 53.91 53.83 53.88 3,583,057 +0.07(+0.13%)
Jan 17, 2014 53.84 53.81 53.81 53.81 3,820,760 +0.01(+0.02%)
Jan 16, 2014 53.82 53.84 53.78 53.80 2,212,104 -0.02(-0.04%)
Jan 15, 2014 53.71 53.82 53.71 53.82 3,132,546 +0.11(+0.20%)
Jan 14, 2014 53.64 53.75 53.64 53.71 4,591,929 +0.08(+0.15%)
Jan 13, 2014 53.68 53.71 53.60 53.63 8,220,195 -0.06(-0.11%)
Jan 10, 2014 53.60 53.69 53.56 53.69 4,224,402 +0.16(+0.30%)
Jan 09, 2014 53.51 53.53 53.47 53.53 5,292,143 +0.08(+0.15%)
Jan 08, 2014 53.48 53.52 53.43 53.45 7,913,049 -0.03(-0.06%)
Jan 07, 2014 53.49 53.54 53.45 53.48 6,889,349 +0.00(+0.00%)
Jan 06, 2014 53.45 53.49 53.40 53.48 4,570,784 +0.11(+0.21%)
Jan 03, 2014 53.36 53.43 53.33 53.37 3,317,024 -0.02(-0.03%)
Jan 02, 2014 53.28 53.39 53.20 53.39 12,918,582 +0.09(+0.17%)
Dec 31, 2013 53.28 53.29 53.29 53.29 4,206,096 +0.03(+0.06%)
Dec 30, 2013 53.23 53.29 53.17 53.26 3,291,481 +0.05(+0.09%)
Dec 27, 2013 53.24 53.24 53.16 53.21 2,365,543 -0.01(-0.01%)
Dec 26, 2013 53.14 53.23 53.14 53.22 2,749,166 +0.05(+0.09%)
Dec 24, 2013 53.15 53.21 53.15 53.17 2,244,857 -0.03(-0.05%)
Dec 23, 2013 53.15 53.28 53.10 53.20 9,671,404 +0.04(+0.08%)
Dec 20, 2013 53.12 53.16 53.05 53.16 22,322,196 +0.03(+0.06%)
Dec 19, 2013 53.09 53.15 53.04 53.12 10,116,403 -0.06(-0.11%)
Dec 18, 2013 53.09 53.25 52.95 53.18 8,571,079 +0.09(+0.17%)
Dec 17, 2013 53.09 53.14 53.03 53.09 4,904,249 +0.01(+0.01%)
Dec 16, 2013 53.02 53.12 53.02 53.08 5,444,731 +0.05(+0.09%)
Dec 13, 2013 53.01 53.08 52.97 53.04 6,171,242 +0.09(+0.16%)
Dec 12, 2013 53.05 53.10 52.95 52.95 7,475,864 -0.10(-0.18%)
Dec 11, 2013 53.21 53.21 52.97 53.05 6,282,495 -0.16(-0.30%)
Dec 10, 2013 53.21 53.23 53.15 53.21 2,578,945 +0.00(+0.00%)
Dec 09, 2013 53.12 53.24 53.04 53.21 7,554,547 +0.19(+0.37%)
Dec 06, 2013 53.00 53.08 52.89 53.01 4,357,815 +0.15(+0.28%)
Dec 05, 2013 52.91 52.96 52.83 52.87 9,379,296 -0.04(-0.08%)
Dec 04, 2013 52.95 53.02 52.83 52.91 5,388,063 -0.14(-0.26%)
Dec 03, 2013 53.01 53.09 52.96 53.04 4,740,334 -0.05(-0.10%)
Dec 02, 2013 53.03 53.11 53.01 53.09 10,068,287 +0.02(+0.03%)
Nov 29, 2013 53.03 53.09 53.01 53.08 1,687,389 +0.06(+0.11%)
Nov 27, 2013 53.20 53.20 53.01 53.02 3,247,841 -0.03(-0.06%)
Nov 26, 2013 52.96 53.08 52.92 53.05 4,990,250 +0.04(+0.08%)
Nov 25, 2013 52.95 53.03 52.87 53.01 4,952,683 +0.08(+0.15%)
Nov 22, 2013 52.87 52.95 52.83 52.94 2,902,690 +0.04(+0.08%)
Nov 21, 2013 52.74 52.90 52.70 52.90 3,336,795 +0.18(+0.34%)
Nov 20, 2013 52.74 52.88 52.65 52.71 4,348,361 -0.05(-0.10%)
Nov 19, 2013 52.77 52.84 52.72 52.76 2,491,854 -0.02(-0.04%)
Nov 18, 2013 52.97 52.98 52.74 52.79 6,502,802 -0.15(-0.29%)
Nov 15, 2013 52.87 52.94 52.82 52.94 5,263,897 +0.08(+0.15%)
Nov 14, 2013 52.70 52.87 52.64 52.86 7,421,503 +0.35(+0.67%)
Nov 12, 2013 52.59 52.61 52.48 52.51 3,782,153 -0.07(-0.14%)
Nov 11, 2013 52.80 52.80 52.57 52.58 2,829,456 -0.20(-0.38%)
Nov 08, 2013 52.66 52.82 52.65 52.78 7,376,715 -0.09(-0.17%)
Nov 07, 2013 52.90 52.92 52.79 52.87 8,447,495 +0.03(+0.06%)
Nov 06, 2013 52.78 52.84 52.74 52.84 8,688,355 +0.15(+0.29%)
Nov 05, 2013 52.79 52.79 52.69 52.69 4,747,362 -0.14(-0.27%)
Nov 04, 2013 52.88 52.88 52.80 52.83 3,215,371 +0.09(+0.17%)
Nov 01, 2013 52.84 52.99 52.73 52.74 13,873,190 -0.09(-0.17%)
Oct 31, 2013 52.83 52.89 52.71 52.83 10,339,716 +0.03(+0.05%)
Oct 30, 2013 53.01 53.05 52.76 52.80 6,085,807 -0.21(-0.41%)
Oct 29, 2013 52.92 53.03 52.91 53.01 3,295,774 +0.08(+0.16%)
Oct 28, 2013 52.95 52.98 52.91 52.93 3,002,829 -0.01(-0.02%)
Oct 25, 2013 52.95 52.98 52.90 52.94 3,583,215 +0.02(+0.03%)
Oct 24, 2013 52.92 52.97 52.84 52.92 4,040,093 +0.02(+0.03%)
Oct 23, 2013 52.91 52.92 52.76 52.91 4,305,127 +0.05(+0.09%)
Oct 22, 2013 52.80 52.93 52.79 52.86 9,706,709 +0.16(+0.30%)
Oct 21, 2013 52.84 52.84 52.70 52.70 4,455,761 -0.12(-0.22%)
Oct 18, 2013 52.74 52.87 52.73 52.82 5,082,647 +0.11(+0.20%)
Oct 17, 2013 52.44 52.73 52.43 52.71 12,871,578 +0.25(+0.48%)
Oct 16, 2013 52.21 52.47 52.20 52.46 12,290,888 +0.28(+0.53%)
Oct 15, 2013 52.24 52.24 52.05 52.18 4,085,544 -0.02(-0.03%)
Oct 14, 2013 52.02 52.25 52.02 52.20 1,775,489 +0.08(+0.15%)
Oct 11, 2013 52.11 52.15 52.02 52.12 5,825,612 +0.10(+0.18%)
Oct 10, 2013 51.92 52.08 51.92 52.02 5,128,015 +0.24(+0.46%)
Oct 09, 2013 51.89 51.89 51.74 51.79 5,259,210 +0.05(+0.09%)
Oct 08, 2013 51.88 51.94 51.73 51.74 5,207,927 -0.02(-0.04%)
Oct 07, 2013 51.71 51.88 51.71 51.76 4,229,755 -0.14(-0.26%)
Oct 04, 2013 51.79 51.95 51.76 51.90 3,622,532 +0.09(+0.17%)
Oct 03, 2013 51.82 51.84 51.69 51.81 5,605,981 +0.03(+0.07%)
Oct 02, 2013 51.71 51.78 51.59 51.78 4,891,176 +0.02(+0.04%)
Oct 01, 2013 51.54 51.76 51.49 51.75 10,158,642 +0.08(+0.15%)
Sep 27, 2013 51.69 51.73 51.55 51.68 12,048,832 -0.06(-0.11%)
Sep 26, 2013 51.83 51.84 51.64 51.73 8,443,786 -0.03(-0.05%)
Sep 25, 2013 51.85 51.91 51.74 51.76 6,283,710 -0.09(-0.17%)
Sep 24, 2013 51.92 52.00 51.80 51.85 14,124,468 -0.11(-0.22%)
Sep 23, 2013 51.96 52.03 51.89 51.96 11,666,677 -0.01(-0.01%)
Sep 20, 2013 52.01 52.04 51.92 51.97 7,169,127 -0.06(-0.12%)
Sep 19, 2013 52.32 52.32 51.99 52.03 10,345,190 -0.15(-0.29%)
Sep 18, 2013 51.68 52.26 51.60 52.18 13,232,711 +0.50(+0.96%)
Sep 17, 2013 51.58 51.76 51.55 51.69 10,606,376 +0.17(+0.33%)
Sep 16, 2013 51.63 51.66 51.46 51.52 8,345,556 +0.28(+0.55%)
Sep 13, 2013 51.34 51.38 51.19 51.24 4,957,153 -0.04(-0.08%)
Sep 12, 2013 51.31 51.38 51.26 51.28 6,388,189 -0.06(-0.12%)
Sep 11, 2013 51.20 51.35 51.15 51.34 6,245,370 +0.07(+0.13%)
Sep 10, 2013 51.14 51.28 51.13 51.27 9,268,768 +0.18(+0.35%)
Sep 09, 2013 51.05 51.20 51.04 51.09 7,512,976 +0.13(+0.25%)
Sep 06, 2013 51.09 51.26 50.88 50.96 8,377,448 +0.17(+0.33%)
Sep 05, 2013 50.96 51.01 50.79 50.79 6,437,217 -0.26(-0.51%)
Sep 04, 2013 50.94 51.12 50.93 51.05 6,233,401 +0.19(+0.38%)
Sep 03, 2013 51.17 51.31 50.82 50.86 16,491,609 -0.27(-0.53%)
Aug 30, 2013 51.20 51.27 51.04 51.13 4,442,990 -0.04(-0.09%)
Aug 29, 2013 50.88 51.21 50.83 51.18 7,167,721 +0.21(+0.41%)
Aug 28, 2013 50.80 50.99 50.74 50.97 6,897,232 +0.19(+0.37%)
Aug 27, 2013 50.96 51.01 50.77 50.78 6,391,218 -0.33(-0.65%)
Aug 26, 2013 51.11 51.15 51.01 51.11 4,225,892 +0.01(+0.01%)
Aug 23, 2013 50.88 51.14 50.85 51.10 6,021,446 +0.21(+0.42%)
Aug 22, 2013 50.69 50.89 50.65 50.89 7,235,479 +0.27(+0.54%)
Aug 21, 2013 50.75 50.81 50.58 50.62 5,535,038 -0.18(-0.36%)
Aug 20, 2013 50.54 50.86 50.53 50.80 7,518,089 +0.46(+0.92%)
Aug 19, 2013 50.69 50.73 50.26 50.34 11,677,035 -0.34(-0.66%)
Aug 16, 2013 50.92 50.99 50.67 50.67 12,367,496 -0.17(-0.34%)
Aug 15, 2013 50.94 50.99 50.80 50.85 11,516,583 -0.26(-0.51%)
Aug 14, 2013 51.18 51.21 51.08 51.11 8,228,663 -0.10(-0.20%)
Aug 13, 2013 51.20 51.25 51.10 51.21 4,092,109 +0.00(+0.00%)
Aug 12, 2013 51.18 51.34 51.17 51.21 6,861,964 -0.04(-0.09%)
Aug 09, 2013 51.18 51.31 51.00 51.25 3,154,368 +0.01(+0.01%)
Aug 08, 2013 51.17 51.27 51.15 51.25 5,104,497 +0.11(+0.22%)
Aug 07, 2013 51.19 51.24 51.10 51.14 4,025,634 -0.16(-0.32%)
Aug 06, 2013 51.46 51.46 51.14 51.30 6,072,324 -0.05(-0.10%)
Aug 05, 2013 51.60 51.60 51.33 51.35 3,985,889 -0.26(-0.51%)
Aug 02, 2013 51.47 51.64 51.39 51.61 7,710,646 +0.31(+0.61%)
Aug 01, 2013 51.73 51.83 51.28 51.30 8,247,789 -0.49(-0.95%)
Jul 31, 2013 51.52 51.81 51.40 51.79 7,318,723 +0.15(+0.29%)
Jul 30, 2013 51.53 51.73 51.53 51.64 7,611,194 +0.07(+0.14%)
Jul 29, 2013 51.58 51.65 51.48 51.57 6,912,188 -0.11(-0.22%)
Jul 26, 2013 51.51 51.68 51.46 51.68 7,564,733 +0.02(+0.04%)
Jul 25, 2013 51.53 51.73 51.49 51.66 10,763,640 -0.12(-0.23%)
Jul 24, 2013 52.10 52.16 51.61 51.77 9,425,095 -0.44(-0.84%)
Jul 23, 2013 52.30 52.35 52.17 52.21 4,459,036 -0.13(-0.24%)
Jul 22, 2013 52.31 52.36 52.22 52.34 6,980,470 +0.04(+0.07%)
Jul 19, 2013 52.33 52.34 52.23 52.30 4,673,356 -0.03(-0.06%)
Jul 18, 2013 52.08 52.36 52.05 52.34 12,253,027 +0.27(+0.52%)
Jul 17, 2013 51.82 52.08 51.80 52.06 15,548,476 +0.42(+0.81%)
Jul 16, 2013 51.85 51.85 51.51 51.65 5,910,279 -0.13(-0.25%)
Jul 15, 2013 51.62 51.85 51.56 51.77 12,192,861 +0.22(+0.42%)
Jul 12, 2013 51.47 51.62 51.38 51.56 10,391,808 -0.05(-0.10%)
Jul 11, 2013 51.34 51.62 51.24 51.61 10,530,340 +0.64(+1.26%)
Jul 10, 2013 50.79 50.99 50.73 50.97 11,723,338 +0.20(+0.39%)
Jul 09, 2013 50.74 50.79 50.61 50.76 11,001,222 +0.03(+0.05%)
Jul 08, 2013 50.18 50.74 50.13 50.74 10,122,804 +0.69(+1.38%)
Jul 05, 2013 50.35 50.38 49.92 50.05 5,947,215 -0.54(-1.07%)
Jul 03, 2013 50.29 50.61 50.29 50.59 3,015,579 +0.12(+0.23%)
Jul 02, 2013 50.57 50.71 50.32 50.47 6,821,809 -0.16(-0.31%)
Jul 01, 2013 50.45 50.68 50.41 50.63 9,359,779 +0.27(+0.54%)
Jun 28, 2013 50.59 50.60 50.13 50.35 11,031,229 -0.10(-0.20%)
Jun 26, 2013 50.25 50.52 50.18 50.45 9,975,688 +0.42(+0.83%)
Jun 25, 2013 49.59 50.04 49.59 50.04 11,250,196 +0.70(+1.43%)
Jun 24, 2013 49.56 49.87 48.91 49.33 21,867,814 -0.62(-1.23%)
Jun 21, 2013 50.42 50.48 49.93 49.95 16,686,603 -0.33(-0.65%)
Jun 20, 2013 50.47 50.74 50.02 50.28 20,024,982 -0.50(-0.98%)
Jun 19, 2013 51.50 51.68 50.76 50.77 14,387,766 -0.77(-1.49%)
Jun 18, 2013 51.39 51.59 51.39 51.54 6,514,963 +0.13(+0.25%)
Jun 17, 2013 51.49 51.78 51.42 51.42 6,913,846 -0.01(-0.01%)
Jun 14, 2013 51.41 51.49 51.28 51.42 7,055,454 +0.06(+0.12%)
Jun 13, 2013 50.78 51.43 50.78 51.36 13,584,061 +0.58(+1.15%)
Jun 12, 2013 50.93 51.04 50.77 50.78 16,592,582 +0.04(+0.08%)
Jun 11, 2013 50.74 51.10 50.58 50.74 16,361,467 -0.32(-0.62%)
Jun 10, 2013 51.16 51.30 51.02 51.06 13,857,729 -0.11(-0.21%)
Jun 07, 2013 51.22 51.51 51.08 51.16 16,026,815 +0.03(+0.06%)
Jun 06, 2013 50.64 51.30 50.60 51.13 21,387,202 +0.40(+0.79%)
Jun 05, 2013 51.08 51.11 50.66 50.73 18,606,704 -0.44(-0.87%)
Jun 04, 2013 51.25 51.55 51.08 51.17 14,307,154 +0.00(+0.00%)
Jun 03, 2013 51.18 51.26 50.86 51.17 25,847,222 -0.04(-0.09%)
May 31, 2013 51.80 51.87 51.21 51.22 12,353,953 -0.69(-1.33%)
May 30, 2013 51.81 52.01 51.64 51.91 9,909,450 +0.10(+0.20%)
May 29, 2013 51.83 51.96 51.56 51.80 19,880,398 -0.21(-0.40%)
May 28, 2013 52.38 52.38 51.98 52.01 6,325,601 -0.19(-0.37%)
May 24, 2013 52.23 52.25 52.18 52.20 6,205,320 -0.10(-0.19%)
May 23, 2013 52.36 52.38 52.19 52.30 5,976,643 -0.14(-0.27%)
May 22, 2013 52.76 52.85 52.42 52.45 9,513,307 -0.33(-0.62%)
May 21, 2013 52.67 52.79 52.66 52.77 8,466,002 +0.10(+0.19%)
May 20, 2013 52.62 52.72 52.56 52.67 3,784,793 +0.06(+0.10%)
May 17, 2013 52.69 52.71 52.55 52.62 7,825,112 +0.00(+0.00%)
May 16, 2013 52.52 52.72 52.46 52.62 10,951,975 +0.13(+0.24%)
May 15, 2013 52.49 52.55 52.41 52.49 5,768,808 +0.06(+0.12%)
May 13, 2013 52.59 52.64 52.42 52.43 4,916,398 -0.22(-0.41%)
May 10, 2013 52.94 52.94 52.62 52.65 8,444,316 -0.28(-0.52%)
May 09, 2013 53.03 53.08 52.92 52.92 2,984,205 -0.15(-0.29%)
May 08, 2013 52.93 53.08 52.93 53.08 6,896,119 +0.19(+0.35%)
May 07, 2013 52.98 53.00 52.87 52.89 4,700,296 -0.04(-0.07%)
May 06, 2013 52.87 52.95 52.85 52.93 2,646,245 +0.03(+0.06%)
May 03, 2013 52.90 52.95 52.84 52.89 4,367,477 +0.08(+0.16%)
May 02, 2013 52.64 52.82 52.57 52.81 6,110,612 +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.