Skip to main content

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

Historical Prices

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.