Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 60.36 60.42 60.30 60.33 11,016,426 -0.02(-0.03%)
Apr 27, 2017 60.31 60.36 60.26 60.36 10,074,454 +0.04(+0.07%)
Apr 26, 2017 60.31 60.41 60.30 60.31 10,616,446 -0.05(-0.09%)
Apr 25, 2017 60.30 60.39 60.27 60.37 18,246,864 +0.11(+0.18%)
Apr 24, 2017 60.23 60.27 60.17 60.26 13,005,417 +0.28(+0.47%)
Apr 21, 2017 60.01 60.05 59.90 59.98 16,545,072 -0.05(-0.08%)
Apr 20, 2017 59.90 60.04 59.87 60.03 11,342,352 +0.20(+0.33%)
Apr 19, 2017 59.92 60.05 59.79 59.83 12,623,477 -0.05(-0.09%)
Apr 18, 2017 59.89 59.95 59.73 59.88 13,236,328 -0.01(-0.02%)
Apr 17, 2017 59.79 59.91 59.73 59.90 10,455,450 +0.18(+0.30%)
Apr 13, 2017 59.82 59.90 59.68 59.72 15,257,526 -0.12(-0.21%)
Apr 12, 2017 59.84 59.98 59.79 59.84 12,741,192 +0.04(+0.07%)
Apr 11, 2017 59.96 59.96 59.73 59.80 11,692,659 -0.12(-0.19%)
Apr 10, 2017 59.93 59.99 59.88 59.92 11,679,599 +0.08(+0.14%)
Apr 07, 2017 59.94 59.99 59.84 59.84 7,971,228 -0.03(-0.05%)
Apr 06, 2017 59.84 59.92 59.77 59.86 10,566,109 +0.08(+0.13%)
Apr 05, 2017 59.93 60.05 59.75 59.79 16,215,052 -0.05(-0.08%)
Apr 04, 2017 59.82 59.90 59.77 59.84 12,376,228 +0.02(+0.03%)
Apr 03, 2017 59.88 59.89 59.73 59.81 30,180,676 -0.03(-0.05%)
Mar 31, 2017 59.81 59.93 59.78 59.85 17,275,942 -0.02(-0.03%)
Mar 30, 2017 59.72 59.88 59.64 59.87 24,007,644 +0.28(+0.47%)
Mar 29, 2017 59.51 59.69 59.46 59.59 17,991,564 +0.12(+0.21%)
Mar 28, 2017 59.11 59.49 59.11 59.46 24,746,478 +0.33(+0.55%)
Mar 27, 2017 58.99 59.16 58.91 59.14 11,423,991 -0.06(-0.10%)
Mar 24, 2017 59.04 59.22 59.04 59.20 13,084,586 +0.20(+0.35%)
Mar 23, 2017 58.93 59.15 58.88 58.99 15,575,181 +0.02(+0.03%)
Mar 22, 2017 58.80 59.02 58.65 58.97 20,614,546 +0.14(+0.24%)
Mar 21, 2017 59.37 59.43 58.82 58.83 24,814,686 -0.49(-0.82%)
Mar 20, 2017 59.36 59.36 59.25 59.32 17,924,468 -0.05(-0.09%)
Mar 17, 2017 59.49 59.49 59.34 59.37 14,644,779 +0.02(+0.03%)
Mar 16, 2017 59.66 59.68 59.34 59.35 23,185,776 -0.17(-0.29%)
Mar 15, 2017 58.91 59.52 58.85 59.52 28,828,274 +0.81(+1.38%)
Mar 14, 2017 58.71 58.78 58.63 58.71 18,786,860 -0.18(-0.30%)
Mar 13, 2017 58.89 58.96 58.71 58.89 19,819,180 +0.05(+0.08%)
Mar 10, 2017 59.23 59.23 58.69 58.84 30,279,398 -0.02(-0.03%)
Mar 09, 2017 58.89 59.12 58.77 58.86 30,600,826 -0.16(-0.27%)
Mar 08, 2017 59.27 59.36 59.01 59.01 32,904,360 -0.40(-0.67%)
Mar 07, 2017 59.68 59.72 59.40 59.41 24,968,626 -0.39(-0.65%)
Mar 06, 2017 59.89 59.89 59.79 59.80 24,928,466 -0.19(-0.32%)
Mar 03, 2017 60.01 60.06 59.87 59.99 22,088,150 +0.03(+0.05%)
Mar 02, 2017 60.17 60.17 59.96 59.96 13,483,796 -0.19(-0.32%)
Mar 01, 2017 60.12 60.21 60.12 60.15 15,565,307 +0.22(+0.37%)
Feb 28, 2017 59.94 59.99 59.90 59.93 8,636,239 -0.05(-0.08%)
Feb 27, 2017 59.91 59.98 59.86 59.98 8,324,456 +0.07(+0.12%)
Feb 24, 2017 59.81 59.98 59.78 59.91 12,360,027 +0.05(+0.08%)
Feb 23, 2017 59.93 59.94 59.79 59.86 12,006,560 +0.05(+0.09%)
Feb 22, 2017 59.74 59.82 59.69 59.80 16,151,096 +0.03(+0.05%)
Feb 21, 2017 59.78 59.59 59.78 15,376,555 +0.20(+0.33%)
Feb 17, 2017 59.58 59.58 59.58 0 +0.06(+0.10%)
Feb 16, 2017 59.50 59.79 59.40 59.52 13,137,334 -0.05(-0.08%)
Feb 15, 2017 59.48 59.58 59.44 59.57 15,590,176 +0.02(+0.03%)
Feb 14, 2017 59.50 59.57 59.38 59.55 12,941,715 +0.04(+0.07%)
Feb 13, 2017 59.46 59.55 59.46 59.50 11,015,117 +0.09(+0.15%)
Feb 10, 2017 59.41 59.43 59.33 59.42 8,060,868 +0.04(+0.07%)
Feb 09, 2017 59.29 59.42 59.31 59.38 10,743,167 +0.08(+0.14%)
Feb 08, 2017 59.30 59.14 59.29 16,362,536 +0.04(+0.07%)
Feb 07, 2017 59.41 59.41 59.25 59.25 16,455,243 -0.09(-0.15%)
Feb 06, 2017 59.40 59.42 59.29 59.34 10,319,323 -0.04(-0.07%)
Feb 03, 2017 59.41 59.45 59.35 59.38 18,670,782 +0.10(+0.17%)
Feb 02, 2017 59.24 59.31 59.15 59.28 16,036,989 +0.03(+0.06%)
Feb 01, 2017 59.19 59.28 59.02 59.25 18,398,024 +0.22(+0.37%)
Jan 31, 2017 59.06 59.08 58.92 59.03 18,124,544 -0.06(-0.10%)
Jan 30, 2017 59.12 59.16 59.01 59.09 11,300,854 -0.12(-0.21%)
Jan 27, 2017 59.11 59.27 59.10 59.21 11,671,431 +0.05(+0.09%)
Jan 26, 2017 59.14 59.20 59.08 59.16 11,061,585 -0.03(-0.05%)
Jan 25, 2017 59.07 59.18 59.03 59.18 13,248,348 +0.21(+0.36%)
Jan 24, 2017 58.90 59.01 58.87 58.97 11,083,108 +0.04(+0.07%)
Jan 23, 2017 58.89 58.95 58.83 58.93 20,065,672 +0.00(+0.00%)
Jan 20, 2017 58.84 58.95 58.78 58.93 13,704,362 +0.11(+0.20%)
Jan 19, 2017 58.97 59.00 58.76 58.82 15,836,758 -0.19(-0.32%)
Jan 18, 2017 58.93 59.01 58.87 59.01 18,814,216 +0.05(+0.09%)
Jan 17, 2017 58.97 58.99 58.90 58.95 12,773,598 -0.06(-0.10%)
Jan 13, 2017 59.01 59.01 59.01 0 +0.02(+0.03%)
Jan 12, 2017 58.97 59.00 58.89 58.99 18,513,576 +0.01(+0.02%)
Jan 11, 2017 58.97 59.01 58.87 58.98 17,628,556 +0.03(+0.06%)
Jan 10, 2017 59.01 59.09 58.92 58.95 17,425,608 +0.01(+0.01%)
Jan 09, 2017 58.94 58.99 58.83 58.94 9,837,737 -0.01(-0.02%)
Jan 06, 2017 58.91 58.99 58.83 58.95 10,115,351 -0.01(-0.02%)
Jan 05, 2017 58.97 59.08 58.93 58.97 15,474,780 -0.09(-0.15%)
Jan 04, 2017 58.80 59.06 58.80 59.06 17,625,830 +0.32(+0.54%)
Jan 03, 2017 58.72 58.76 58.60 58.74 20,788,906 +0.24(+0.42%)
Dec 30, 2016 58.49 58.49 58.49 0 +0.02(+0.03%)
Dec 29, 2016 58.44 58.49 58.38 58.47 5,614,169 +0.08(+0.14%)
Dec 28, 2016 58.56 58.56 58.37 58.39 10,300,029 -0.08(-0.14%)
Dec 27, 2016 58.45 58.57 58.43 58.47 8,641,836 -0.05(-0.09%)
Dec 23, 2016 58.53 58.53 58.53 0 +0.11(+0.19%)
Dec 22, 2016 58.31 58.42 58.24 58.42 12,588,044 +0.13(+0.22%)
Dec 21, 2016 58.17 58.35 58.15 58.29 25,921,814 +0.10(+0.17%)
Dec 20, 2016 58.13 58.25 58.06 58.19 16,437,319 +0.08(+0.14%)
Dec 19, 2016 58.01 58.19 58.00 58.11 8,755,639 +0.15(+0.26%)
Dec 16, 2016 58.07 58.11 57.95 57.96 23,340,042 +0.05(+0.09%)
Dec 15, 2016 57.79 58.02 57.76 57.91 16,658,860 +0.03(+0.05%)
Dec 14, 2016 58.32 58.49 57.83 57.88 23,266,226 -0.44(-0.75%)
Dec 13, 2016 58.40 58.50 58.30 58.32 15,942,643 +0.14(+0.24%)
Dec 12, 2016 58.37 58.39 58.12 58.18 12,554,815 -0.08(-0.14%)
Dec 09, 2016 58.21 58.35 58.17 58.26 9,595,078 +0.03(+0.05%)
Dec 08, 2016 58.18 58.27 58.02 58.23 16,006,376 -0.01(-0.01%)
Dec 07, 2016 58.02 58.33 57.97 58.24 31,006,502 +0.29(+0.50%)
Dec 06, 2016 57.75 57.97 57.70 57.95 23,887,058 +0.29(+0.50%)
Dec 05, 2016 57.54 57.71 57.51 57.66 14,521,781 +0.15(+0.26%)
Dec 02, 2016 57.30 57.52 57.24 57.51 13,895,808 +0.34(+0.60%)
Dec 01, 2016 57.45 57.47 57.17 57.17 27,091,836 -0.27(-0.47%)
Nov 30, 2016 57.47 57.54 57.29 57.44 22,679,106 +0.03(+0.05%)
Nov 29, 2016 57.34 57.47 57.29 57.41 13,665,062 -0.07(-0.13%)
Nov 28, 2016 57.42 57.67 57.32 57.49 25,196,760 -0.01(-0.01%)
Nov 25, 2016 57.45 57.51 57.40 57.49 2,996,691 +0.07(+0.13%)
Nov 23, 2016 57.42 57.42 57.42 0 -0.21(-0.37%)
Nov 22, 2016 57.30 57.69 57.28 57.63 24,821,638 +0.42(+0.74%)
Nov 21, 2016 56.90 57.24 56.90 57.21 17,270,134 +0.46(+0.80%)
Nov 18, 2016 56.88 56.96 56.65 56.75 26,515,666 +0.00(+0.00%)
Nov 17, 2016 56.90 57.06 56.75 56.75 17,920,270 -0.15(-0.27%)
Nov 16, 2016 56.90 57.00 56.82 56.91 17,842,772 -0.23(-0.40%)
Nov 15, 2016 56.68 57.21 56.68 57.14 26,674,846 +0.74(+1.32%)
Nov 14, 2016 55.83 56.46 55.82 56.39 31,368,230 +0.42(+0.74%)
Nov 11, 2016 56.33 56.47 55.83 55.98 24,519,034 -0.53(-0.94%)
Nov 10, 2016 57.14 57.14 56.47 56.51 49,526,496 -0.75(-1.31%)
Nov 09, 2016 57.30 57.62 57.20 57.26 37,068,736 -0.40(-0.70%)
Nov 08, 2016 57.52 57.76 57.50 57.66 30,375,962 -0.13(-0.22%)
Nov 07, 2016 57.51 57.82 57.47 57.79 21,496,916 +0.80(+1.40%)
Nov 04, 2016 57.06 57.17 56.94 56.99 16,358,731 +0.03(+0.05%)
Nov 03, 2016 57.07 57.16 56.92 56.96 18,937,360 +0.01(+0.02%)
Nov 02, 2016 57.11 57.16 56.88 56.95 29,217,374 -0.25(-0.45%)
Nov 01, 2016 57.46 57.46 56.98 57.20 39,044,644 -0.22(-0.39%)
Oct 31, 2016 57.59 57.62 57.37 57.43 31,717,118 -0.17(-0.30%)
Oct 28, 2016 57.81 57.85 57.55 57.60 29,576,750 -0.28(-0.48%)
Oct 27, 2016 58.14 58.17 57.78 57.88 28,958,842 -0.21(-0.37%)
Oct 26, 2016 58.18 58.32 58.08 58.10 20,690,712 -0.23(-0.40%)
Oct 25, 2016 58.30 58.36 58.24 58.33 10,345,229 -0.03(-0.06%)
Oct 24, 2016 58.40 58.46 58.27 58.36 10,785,993 +0.03(+0.06%)
Oct 21, 2016 58.20 58.38 58.13 58.33 12,481,780 +0.01(+0.02%)
Oct 20, 2016 58.31 58.36 58.20 58.32 18,810,542 +0.01(+0.01%)
Oct 19, 2016 58.19 58.34 58.18 58.31 14,790,522 +0.17(+0.29%)
Oct 18, 2016 58.12 58.16 57.96 58.14 12,589,175 +0.23(+0.40%)
Oct 17, 2016 57.98 58.08 57.89 57.91 11,668,577 -0.08(-0.14%)
Oct 14, 2016 58.02 58.07 57.91 57.99 10,135,112 +0.13(+0.23%)
Oct 13, 2016 57.82 57.93 57.70 57.85 15,899,828 -0.15(-0.25%)
Oct 12, 2016 57.99 58.10 57.90 58.00 11,856,232 -0.02(-0.03%)
Oct 11, 2016 58.26 58.27 57.93 58.02 13,263,589 -0.33(-0.56%)
Oct 10, 2016 58.22 58.42 58.18 58.35 6,264,642 +0.17(+0.29%)
Oct 07, 2016 58.08 58.21 57.90 58.18 16,213,471 +0.13(+0.23%)
Oct 06, 2016 58.06 58.08 57.90 58.05 14,162,889 +0.03(+0.06%)
Oct 05, 2016 58.06 58.08 57.92 58.02 14,116,896 +0.15(+0.27%)
Oct 04, 2016 58.04 58.08 57.78 57.86 16,562,826 -0.10(-0.17%)
Oct 03, 2016 57.96 58.02 57.85 57.96 16,018,103 -0.04(-0.06%)
Sep 30, 2016 57.82 58.02 57.81 58.00 16,585,060 +0.25(+0.44%)
Sep 29, 2016 57.94 57.95 57.53 57.75 19,961,782 -0.22(-0.38%)
Sep 28, 2016 57.68 57.98 57.47 57.96 16,492,721 +0.39(+0.67%)
Sep 27, 2016 57.33 57.59 57.25 57.58 9,618,612 +0.17(+0.29%)
Sep 26, 2016 57.54 57.61 57.37 57.41 9,915,719 -0.25(-0.44%)
Sep 23, 2016 57.69 57.80 57.63 57.67 19,743,472 -0.07(-0.12%)
Sep 22, 2016 57.73 57.91 57.63 57.73 17,774,056 +0.19(+0.33%)
Sep 21, 2016 57.10 57.57 57.08 57.54 26,305,856 +0.47(+0.83%)
Sep 20, 2016 57.16 57.23 56.97 57.07 13,097,985 -0.07(-0.12%)
Sep 19, 2016 57.14 57.21 57.04 57.13 14,827,985 +0.03(+0.06%)
Sep 16, 2016 57.01 57.11 56.88 57.10 12,633,068 +0.01(+0.02%)
Sep 15, 2016 56.83 57.11 56.79 57.09 15,052,330 +0.33(+0.59%)
Sep 14, 2016 56.85 57.03 56.69 56.75 21,451,316 -0.01(-0.02%)
Sep 13, 2016 57.07 57.14 56.67 56.77 32,960,270 -0.44(-0.77%)
Sep 12, 2016 56.89 57.31 56.86 57.21 26,657,886 +0.20(+0.35%)
Sep 09, 2016 57.39 57.53 56.99 57.01 37,745,364 -0.55(-0.96%)
Sep 08, 2016 57.67 57.70 57.55 57.56 12,684,417 -0.11(-0.18%)
Sep 07, 2016 57.79 57.83 57.63 57.67 12,405,062 -0.16(-0.28%)
Sep 06, 2016 57.74 57.83 57.73 57.82 19,050,564 +0.07(+0.12%)
Sep 02, 2016 57.67 57.76 57.76 57.76 20,371,656 +0.27(+0.46%)
Sep 01, 2016 57.43 57.51 57.24 57.49 22,496,998 +0.11(+0.20%)
Aug 31, 2016 57.56 57.60 57.33 57.38 25,664,450 -0.23(-0.39%)
Aug 30, 2016 57.57 57.67 57.44 57.60 24,413,938 +0.03(+0.06%)
Aug 29, 2016 57.37 57.60 57.35 57.57 15,164,577 +0.28(+0.50%)
Aug 26, 2016 57.32 57.59 57.19 57.29 15,933,398 -0.07(-0.12%)
Aug 25, 2016 57.28 57.43 57.27 57.35 11,306,563 +0.11(+0.18%)
Aug 24, 2016 57.40 57.43 57.24 57.25 10,056,231 -0.16(-0.28%)
Aug 23, 2016 57.36 57.46 57.31 57.41 11,296,899 +0.19(+0.34%)
Aug 22, 2016 57.25 57.29 57.12 57.21 8,106,101 -0.09(-0.16%)
Aug 19, 2016 57.41 57.45 57.28 57.31 11,293,349 -0.17(-0.30%)
Aug 18, 2016 57.30 57.48 57.26 57.48 12,968,852 +0.23(+0.39%)
Aug 17, 2016 57.21 57.28 57.13 57.25 21,365,448 +0.08(+0.14%)
Aug 16, 2016 57.31 57.31 57.15 57.17 12,245,833 -0.12(-0.20%)
Aug 15, 2016 57.24 57.32 57.13 57.29 14,198,024 +0.17(+0.30%)
Aug 12, 2016 57.04 57.13 57.00 57.12 6,038,804 +0.05(+0.08%)
Aug 11, 2016 57.03 57.15 56.98 57.07 10,172,994 +0.14(+0.24%)
Aug 10, 2016 57.05 57.08 56.92 56.94 10,955,396 -0.11(-0.19%)
Aug 09, 2016 56.88 57.08 56.86 57.04 20,810,122 +0.20(+0.35%)
Aug 08, 2016 56.72 56.87 56.65 56.84 16,320,252 +0.23(+0.41%)
Aug 05, 2016 56.67 56.77 56.59 56.61 18,607,876 +0.13(+0.22%)
Aug 04, 2016 56.33 56.56 56.25 56.49 17,878,234 +0.36(+0.64%)
Aug 03, 2016 55.92 56.18 55.89 56.13 20,751,752 +0.25(+0.45%)
Aug 02, 2016 55.94 56.00 55.78 55.88 33,181,376 -0.08(-0.14%)
Aug 01, 2016 56.23 56.24 55.91 55.96 27,704,828 -0.32(-0.56%)
Jul 29, 2016 56.12 56.28 55.99 56.27 23,074,492 +0.05(+0.09%)
Jul 28, 2016 56.34 56.34 56.16 56.22 27,272,276 -0.24(-0.42%)
Jul 27, 2016 56.38 56.48 56.23 56.46 17,805,170 +0.17(+0.30%)
Jul 26, 2016 56.46 56.50 56.25 56.28 21,693,534 -0.22(-0.38%)
Jul 25, 2016 56.72 56.72 56.45 56.50 22,415,708 -0.27(-0.48%)
Jul 22, 2016 56.54 56.83 56.48 56.77 15,972,653 +0.25(+0.44%)
Jul 21, 2016 56.52 56.71 56.49 56.52 17,098,186 -0.08(-0.14%)
Jul 20, 2016 56.53 56.65 56.43 56.60 11,000,174 +0.14(+0.26%)
Jul 19, 2016 56.48 56.57 56.36 56.46 11,155,470 -0.15(-0.27%)
Jul 18, 2016 56.45 56.62 56.42 56.61 11,303,541 +0.19(+0.34%)
Jul 15, 2016 56.56 56.62 56.40 56.42 13,908,930 -0.11(-0.20%)
Jul 14, 2016 56.59 56.60 56.40 56.53 11,784,914 +0.11(+0.20%)
Jul 13, 2016 56.57 56.59 56.34 56.42 19,792,618 -0.16(-0.29%)
Jul 12, 2016 56.70 56.87 56.57 56.58 24,397,740 +0.16(+0.28%)
Jul 11, 2016 56.42 56.61 56.40 56.42 27,796,480 +0.03(+0.06%)
Jul 08, 2016 55.88 56.42 55.65 56.39 32,474,658 +0.74(+1.33%)
Jul 07, 2016 55.59 55.74 55.51 55.65 19,819,754 +0.07(+0.13%)
Jul 06, 2016 55.26 55.59 55.18 55.58 14,581,661 +0.24(+0.44%)
Jul 05, 2016 55.54 55.54 55.24 55.34 18,332,916 -0.32(-0.57%)
Jul 01, 2016 55.54 55.65 55.65 55.65 24,805,646 +0.11(+0.20%)
Jun 30, 2016 55.12 55.61 55.05 55.54 40,113,452 +0.37(+0.68%)
Jun 29, 2016 54.81 55.28 54.78 55.17 35,995,688 +0.69(+1.26%)
Jun 28, 2016 54.32 54.50 54.22 54.48 21,212,614 +0.68(+1.26%)
Jun 27, 2016 54.43 54.47 53.78 53.80 42,518,072 -0.79(-1.44%)
Jun 24, 2016 54.42 55.12 54.36 54.59 47,909,204 -0.91(-1.64%)
Jun 23, 2016 55.34 55.50 55.29 55.50 15,127,839 +0.41(+0.74%)
Jun 22, 2016 55.08 55.16 55.01 55.10 16,404,323 +0.05(+0.10%)
Jun 21, 2016 54.93 55.07 54.84 55.04 18,515,722 +0.21(+0.38%)
Jun 20, 2016 54.91 55.06 54.78 54.83 20,386,366 +0.32(+0.59%)
Jun 17, 2016 54.49 54.64 54.47 54.51 24,572,924 +0.04(+0.07%)
Jun 16, 2016 54.33 54.53 54.07 54.48 29,272,382 +0.03(+0.05%)
Jun 15, 2016 54.60 54.68 54.41 54.45 21,658,792 +0.03(+0.05%)
Jun 14, 2016 54.51 54.59 54.28 54.42 31,381,844 -0.18(-0.34%)
Jun 13, 2016 54.76 54.96 54.60 54.60 26,317,682 -0.37(-0.67%)
Jun 10, 2016 55.02 55.10 54.86 54.97 23,270,714 -0.27(-0.49%)
Jun 09, 2016 55.46 55.38 55.18 55.24 17,061,800 -0.22(-0.39%)
Jun 08, 2016 55.31 55.47 55.31 55.46 22,344,894 +0.21(+0.38%)
Jun 07, 2016 55.07 55.31 55.04 55.25 28,095,214 +0.24(+0.44%)
Jun 06, 2016 54.94 55.04 54.83 55.00 24,591,784 +0.24(+0.44%)
Jun 03, 2016 54.72 54.79 54.58 54.76 19,966,308 +0.10(+0.18%)
Jun 02, 2016 54.56 54.70 54.50 54.66 18,480,810 +0.01(+0.02%)
Jun 01, 2016 54.42 54.67 54.36 54.65 25,144,426 +0.09(+0.16%)
May 31, 2016 54.66 54.73 54.50 54.56 18,378,922 -0.05(-0.10%)
May 27, 2016 54.55 54.62 54.62 54.62 9,539,670 +0.09(+0.17%)
May 26, 2016 54.78 54.78 54.52 54.52 18,800,134 -0.16(-0.29%)
May 25, 2016 54.71 54.77 54.66 54.68 23,168,164 +0.08(+0.16%)
May 24, 2016 54.41 54.60 54.37 54.60 16,608,058 +0.33(+0.60%)
May 23, 2016 54.24 54.56 54.14 54.27 16,024,157 +0.01(+0.02%)
May 20, 2016 54.07 54.27 54.07 54.26 16,176,413 +0.19(+0.35%)
May 19, 2016 54.03 54.11 53.90 54.07 31,091,268 -0.15(-0.28%)
May 18, 2016 54.23 54.38 54.07 54.22 25,455,842 +0.01(+0.01%)
May 17, 2016 54.23 54.37 54.17 54.21 11,476,980 -0.11(-0.20%)
May 16, 2016 54.12 54.35 54.08 54.32 19,892,264 +0.30(+0.56%)
May 13, 2016 54.21 54.28 54.00 54.02 17,364,990 -0.24(-0.45%)
May 12, 2016 54.32 54.32 54.14 54.26 17,334,580 +0.08(+0.16%)
May 11, 2016 54.22 54.40 54.12 54.18 31,706,986 -0.04(-0.07%)
May 10, 2016 53.79 54.23 53.79 54.22 17,500,266 +0.46(+0.85%)
May 09, 2016 53.81 53.90 53.69 53.76 17,810,008 -0.10(-0.18%)
May 06, 2016 53.66 53.98 53.65 53.86 24,830,432 -0.03(-0.06%)
May 05, 2016 54.11 54.11 53.87 53.89 28,780,408 -0.05(-0.08%)
May 04, 2016 54.04 54.07 53.91 53.94 27,038,272 -0.20(-0.37%)
May 03, 2016 54.30 54.31 54.06 54.14 28,270,314 -0.35(-0.65%)
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.