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 (%)
Aug 31, 2012 48.66 48.82 48.66 48.79 3,409,873 +0.13(+0.26%)
Aug 30, 2012 48.65 48.71 48.61 48.66 3,827,460 -0.02(-0.04%)
Aug 29, 2012 48.68 48.70 48.61 48.68 3,061,360 +0.03(+0.05%)
Aug 27, 2012 48.67 48.73 48.57 48.65 3,564,751 -0.04(-0.08%)
Aug 24, 2012 48.49 48.70 48.45 48.69 3,940,386 +0.22(+0.45%)
Aug 23, 2012 48.49 48.53 48.41 48.47 2,160,673 -0.01(-0.02%)
Aug 22, 2012 48.48 48.54 48.44 48.48 3,575,074 -0.05(-0.10%)
Aug 21, 2012 48.47 48.54 48.45 48.53 4,790,353 +0.11(+0.22%)
Aug 20, 2012 48.38 48.45 48.30 48.43 4,415,584 +0.06(+0.12%)
Aug 17, 2012 48.33 48.43 48.29 48.37 4,205,177 +0.00(+0.00%)
Aug 16, 2012 48.26 48.39 48.13 48.37 5,515,339 +0.18(+0.37%)
Aug 15, 2012 48.47 48.47 48.19 48.19 4,883,525 -0.23(-0.48%)
Aug 14, 2012 48.35 48.50 48.33 48.42 4,506,133 +0.07(+0.15%)
Aug 13, 2012 48.30 48.35 48.22 48.35 3,799,705 +0.03(+0.05%)
Aug 10, 2012 48.31 48.39 48.25 48.32 2,902,238 -0.04(-0.09%)
Aug 09, 2012 48.41 48.43 48.28 48.36 5,631,303 +0.01(+0.01%)
Aug 08, 2012 48.39 48.46 48.34 48.36 5,984,376 +0.03(+0.07%)
Aug 07, 2012 48.52 48.56 48.27 48.33 6,965,673 -0.10(-0.20%)
Aug 06, 2012 48.43 48.61 48.42 48.42 5,420,848 -0.03(-0.07%)
Aug 03, 2012 48.40 48.56 48.38 48.45 8,709,483 +0.20(+0.42%)
Aug 02, 2012 48.33 48.39 48.16 48.25 8,547,783 -0.20(-0.40%)
Aug 01, 2012 48.30 48.45 48.16 48.45 6,809,584 +0.26(+0.54%)
Jul 31, 2012 48.32 48.34 48.10 48.19 6,719,081 -0.12(-0.24%)
Jul 30, 2012 48.29 48.32 48.16 48.30 7,402,131 +0.00(+0.00%)
Jul 27, 2012 48.01 48.31 48.01 48.30 10,574,628 +0.28(+0.59%)
Jul 26, 2012 47.76 48.04 47.73 48.02 8,241,780 +0.49(+1.03%)
Jul 25, 2012 47.76 47.78 47.52 47.53 5,501,598 -0.10(-0.21%)
Jul 24, 2012 47.88 47.90 47.59 47.63 6,561,042 -0.29(-0.61%)
Jul 23, 2012 47.73 47.97 47.60 47.92 8,681,016 -0.08(-0.16%)
Jul 20, 2012 48.09 48.14 47.94 48.00 5,201,771 -0.23(-0.47%)
Jul 19, 2012 48.09 48.29 48.07 48.23 8,978,736 +0.12(+0.25%)
Jul 18, 2012 47.89 48.11 47.87 48.11 7,533,237 +0.20(+0.42%)
Jul 17, 2012 47.82 47.92 47.66 47.91 7,681,438 +0.23(+0.47%)
Jul 16, 2012 47.66 47.83 47.64 47.68 4,146,417 -0.18(-0.38%)
Jul 13, 2012 47.77 47.89 47.69 47.87 4,408,067 +0.15(+0.31%)
Jul 12, 2012 47.78 47.80 47.53 47.72 3,785,225 -0.11(-0.22%)
Jul 11, 2012 47.74 47.86 47.63 47.82 6,068,108 +0.15(+0.32%)
Jul 10, 2012 47.92 48.00 47.61 47.67 3,487,488 -0.21(-0.44%)
Jul 09, 2012 47.81 47.94 47.76 47.88 3,647,288 +0.02(+0.03%)
Jul 06, 2012 47.68 47.89 47.66 47.87 4,971,348 -0.06(-0.13%)
Jul 05, 2012 47.82 48.03 47.67 47.93 4,227,150 +0.01(+0.01%)
Jul 03, 2012 47.79 47.95 47.73 47.92 3,782,146 +0.17(+0.36%)
Jul 02, 2012 47.71 47.75 47.50 47.75 7,251,752 +0.05(+0.11%)
Jun 29, 2012 47.54 47.70 47.43 47.70 6,497,300 +0.45(+0.95%)
Jun 28, 2012 47.12 47.28 47.07 47.25 5,872,997 -0.01(-0.01%)
Jun 27, 2012 47.06 47.26 47.06 47.25 3,670,708 +0.28(+0.60%)
Jun 26, 2012 47.08 47.09 46.85 46.97 4,512,615 -0.07(-0.14%)
Jun 25, 2012 46.93 47.05 46.85 47.04 6,479,514 -0.07(-0.16%)
Jun 22, 2012 46.96 47.17 46.95 47.11 6,146,730 +0.32(+0.68%)
Jun 21, 2012 47.23 47.39 46.72 46.79 9,270,297 -0.39(-0.82%)
Jun 20, 2012 47.12 47.20 46.93 47.18 7,117,710 +0.18(+0.39%)
Jun 19, 2012 46.86 47.08 46.68 47.00 5,376,238 +0.33(+0.71%)
Jun 18, 2012 46.55 46.68 46.50 46.67 6,943,804 +0.02(+0.03%)
Jun 15, 2012 46.50 46.70 46.50 46.65 5,135,245 +0.08(+0.18%)
Jun 14, 2012 46.24 46.63 46.20 46.57 7,414,443 +0.34(+0.75%)
Jun 13, 2012 46.29 46.46 46.12 46.23 6,750,663 -0.14(-0.29%)
Jun 12, 2012 46.19 46.41 46.12 46.36 6,982,529 +0.32(+0.70%)
Jun 11, 2012 46.45 46.50 46.03 46.04 10,079,719 -0.30(-0.65%)
Jun 08, 2012 46.15 46.45 46.08 46.34 7,154,163 +0.18(+0.38%)
Jun 07, 2012 46.24 46.37 46.00 46.16 10,438,903 +0.17(+0.37%)
Jun 06, 2012 45.71 46.00 45.62 45.99 4,468,431 +0.49(+1.07%)
Jun 05, 2012 45.22 45.66 45.17 45.50 5,684,458 +0.29(+0.64%)
Jun 04, 2012 45.22 45.38 45.16 45.22 5,982,217 +0.04(+0.08%)
Jun 01, 2012 45.24 45.54 45.12 45.18 11,379,314 -0.40(-0.87%)
May 31, 2012 46.11 46.11 45.57 45.58 20,617,580 -0.49(-1.06%)
May 30, 2012 46.07 46.12 45.97 46.06 4,897,851 -0.21(-0.45%)
May 29, 2012 45.97 46.34 45.93 46.27 8,420,122 +0.50(+1.10%)
May 25, 2012 45.99 46.03 45.74 45.77 3,180,373 -0.15(-0.32%)
May 24, 2012 45.83 46.03 45.83 45.91 4,203,994 +0.01(+0.02%)
May 23, 2012 45.85 46.05 45.67 45.90 8,320,664 -0.05(-0.10%)
May 22, 2012 46.09 46.27 45.89 45.95 7,077,779 -0.01(-0.01%)
May 21, 2012 45.54 45.99 45.53 45.96 8,236,363 +0.48(+1.04%)
May 18, 2012 45.70 45.85 45.43 45.48 12,566,866 -0.00(-0.01%)
May 17, 2012 46.12 46.13 45.37 45.48 17,077,368 -0.64(-1.38%)
May 16, 2012 46.64 46.76 46.11 46.12 11,986,864 -0.46(-0.98%)
May 15, 2012 46.79 46.83 46.58 46.58 10,095,062 -0.23(-0.49%)
May 14, 2012 46.99 47.03 46.73 46.81 8,750,717 -0.35(-0.74%)
May 11, 2012 47.01 47.33 46.98 47.15 5,325,000 +0.12(+0.25%)
May 10, 2012 47.24 47.27 47.00 47.04 6,459,057 -0.05(-0.11%)
May 09, 2012 47.13 47.18 46.96 47.09 6,059,947 -0.17(-0.35%)
May 08, 2012 47.20 47.29 47.11 47.25 3,252,284 -0.01(-0.02%)
May 07, 2012 47.17 47.38 47.05 47.26 3,670,638 +0.08(+0.17%)
May 04, 2012 47.22 47.30 47.15 47.19 4,586,045 -0.09(-0.20%)
May 03, 2012 47.36 47.38 47.23 47.28 3,604,786 -0.03(-0.07%)
May 02, 2012 47.08 47.35 47.05 47.31 3,929,859 +0.18(+0.39%)
May 01, 2012 47.18 47.34 47.11 47.13 6,980,205 +0.04(+0.08%)
Apr 30, 2012 47.01 47.10 46.89 47.09 7,724,992 +0.09(+0.20%)
Apr 27, 2012 47.06 47.07 46.94 47.00 4,455,406 -0.02(-0.04%)
Apr 26, 2012 46.99 47.06 46.97 47.02 4,690,524 +0.03(+0.07%)
Apr 25, 2012 46.77 46.99 46.71 46.99 6,489,452 +0.34(+0.73%)
Apr 24, 2012 46.59 46.65 46.52 46.65 3,968,592 +0.11(+0.23%)
Apr 23, 2012 46.48 46.56 46.39 46.54 5,520,529 -0.10(-0.21%)
Apr 20, 2012 46.71 46.71 46.53 46.64 4,340,788 +0.07(+0.16%)
Apr 19, 2012 46.64 46.73 46.51 46.57 5,030,851 -0.09(-0.19%)
Apr 18, 2012 46.60 46.71 46.57 46.65 6,434,532 -0.02(-0.03%)
Apr 17, 2012 46.61 46.73 46.55 46.67 5,398,010 +0.20(+0.43%)
Apr 16, 2012 46.49 46.56 46.33 46.47 7,367,307 +0.07(+0.16%)
Apr 13, 2012 46.53 46.58 46.36 46.40 5,359,395 -0.15(-0.32%)
Apr 12, 2012 46.17 46.58 46.13 46.55 5,332,259 +0.41(+0.90%)
Apr 11, 2012 46.08 46.16 46.00 46.13 3,880,349 +0.28(+0.61%)
Apr 10, 2012 46.10 46.18 45.81 45.85 8,658,537 -0.23(-0.49%)
Apr 09, 2012 46.23 46.25 46.03 46.08 5,214,276 -0.24(-0.51%)
Apr 05, 2012 46.41 46.42 46.26 46.32 7,085,782 -0.11(-0.24%)
Apr 04, 2012 46.46 46.52 46.36 46.43 4,449,344 -0.17(-0.37%)
Apr 03, 2012 46.63 46.74 46.60 46.60 7,939,458 -0.04(-0.09%)
Apr 02, 2012 46.66 46.72 46.58 46.64 11,394,596 +0.08(+0.17%)
Mar 30, 2012 46.69 46.74 46.50 46.56 7,833,241 -0.09(-0.20%)
Mar 29, 2012 46.62 46.68 46.50 46.66 4,205,552 -0.01(-0.01%)
Mar 28, 2012 46.84 46.84 46.59 46.66 5,462,396 -0.15(-0.33%)
Mar 27, 2012 46.71 46.87 46.68 46.82 8,176,259 +0.08(+0.18%)
Mar 26, 2012 46.51 46.74 46.49 46.73 4,054,684 +0.28(+0.61%)
Mar 23, 2012 46.53 46.58 46.40 46.45 6,751,232 -0.10(-0.21%)
Mar 22, 2012 46.43 46.59 46.41 46.55 6,820,157 +0.11(+0.24%)
Mar 21, 2012 46.67 46.67 46.43 46.44 6,390,567 -0.15(-0.32%)
Mar 20, 2012 46.58 46.66 46.51 46.58 5,370,609 -0.04(-0.08%)
Mar 19, 2012 46.45 46.64 46.36 46.62 4,449,584 +0.17(+0.38%)
Mar 16, 2012 46.66 46.71 46.35 46.45 6,956,723 -0.17(-0.36%)
Mar 15, 2012 46.81 46.81 46.57 46.62 3,364,142 -0.16(-0.34%)
Mar 14, 2012 46.87 46.89 46.54 46.77 5,705,990 -0.12(-0.25%)
Mar 13, 2012 46.70 46.89 46.58 46.89 5,631,919 +0.34(+0.73%)
Mar 12, 2012 46.51 46.56 46.45 46.55 4,194,579 +0.00(+0.00%)
Mar 09, 2012 46.55 46.68 46.52 46.55 4,931,687 +0.05(+0.11%)
Mar 08, 2012 46.32 46.51 46.21 46.50 4,383,060 +0.36(+0.78%)
Mar 07, 2012 46.16 46.20 46.01 46.14 11,379,239 +0.13(+0.28%)
Mar 06, 2012 46.47 46.57 46.01 46.01 11,285,720 -0.62(-1.33%)
Mar 05, 2012 46.94 46.95 46.63 46.64 4,546,715 -0.26(-0.56%)
Mar 02, 2012 47.08 47.08 46.88 46.90 3,329,453 -0.20(-0.41%)
Mar 01, 2012 47.04 47.14 46.96 47.09 7,408,830 +0.08(+0.18%)
Feb 29, 2012 47.00 47.08 46.83 47.01 6,047,133 +0.06(+0.13%)
Feb 28, 2012 46.89 47.01 46.87 46.95 5,513,046 +0.09(+0.20%)
Feb 27, 2012 46.74 46.92 46.74 46.86 3,151,271 +0.01(+0.02%)
Feb 24, 2012 46.72 46.87 46.68 46.85 3,518,556 +0.14(+0.31%)
Feb 23, 2012 46.57 46.81 46.54 46.71 6,295,050 +0.17(+0.36%)
Feb 22, 2012 46.45 46.56 46.42 46.54 6,997,222 +0.15(+0.32%)
Feb 21, 2012 46.27 46.48 46.26 46.39 4,438,879 +0.17(+0.38%)
Feb 17, 2012 46.35 46.36 46.15 46.22 4,708,557 -0.02(-0.03%)
Feb 16, 2012 46.04 46.24 45.92 46.23 4,926,879 +0.19(+0.42%)
Feb 15, 2012 46.20 46.32 46.03 46.04 3,893,006 -0.15(-0.32%)
Feb 14, 2012 46.16 46.26 46.12 46.19 5,879,303 +0.00(+0.00%)
Feb 13, 2012 46.18 46.29 46.09 46.19 4,297,730 +0.13(+0.29%)
Feb 10, 2012 46.22 46.24 46.05 46.05 5,701,938 -0.40(-0.87%)
Feb 09, 2012 46.47 46.48 46.27 46.46 6,386,103 +0.02(+0.04%)
Feb 08, 2012 46.46 46.48 46.34 46.44 6,537,513 +0.04(+0.09%)
Feb 07, 2012 46.33 46.43 46.27 46.39 4,834,545 +0.09(+0.20%)
Feb 06, 2012 46.25 46.31 46.18 46.30 4,449,505 +0.01(+0.02%)
Feb 03, 2012 46.55 46.56 46.22 46.29 4,532,479 +0.13(+0.29%)
Feb 02, 2012 46.23 46.24 46.13 46.16 4,075,274 +0.03(+0.07%)
Feb 01, 2012 46.07 46.29 46.07 46.13 8,395,847 +0.09(+0.19%)
Jan 31, 2012 46.05 46.11 45.94 46.04 5,644,846 +0.12(+0.25%)
Jan 30, 2012 45.90 46.04 45.84 45.93 5,031,233 -0.15(-0.32%)
Jan 27, 2012 46.18 46.27 46.07 46.07 4,790,977 -0.17(-0.36%)
Jan 26, 2012 46.33 46.42 46.14 46.24 12,785,131 +0.11(+0.24%)
Jan 25, 2012 45.82 46.18 45.63 46.13 7,651,802 +0.40(+0.88%)
Jan 24, 2012 45.61 45.75 45.53 45.73 5,643,658 +0.12(+0.26%)
Jan 23, 2012 45.55 45.68 45.50 45.61 3,311,001 +0.16(+0.35%)
Jan 20, 2012 45.47 45.53 45.43 45.46 4,015,284 +0.00(+0.00%)
Jan 19, 2012 45.53 45.59 45.39 45.46 5,818,330 +0.07(+0.15%)
Jan 18, 2012 45.27 45.39 45.14 45.39 5,371,744 +0.13(+0.28%)
Jan 17, 2012 45.35 45.35 45.19 45.26 8,167,101 +0.09(+0.20%)
Jan 13, 2012 45.20 45.23 44.93 45.17 3,802,244 -0.05(-0.11%)
Jan 12, 2012 45.28 45.38 45.18 45.22 3,070,501 -0.06(-0.13%)
Jan 11, 2012 45.30 45.33 45.18 45.28 2,347,250 -0.05(-0.10%)
Jan 10, 2012 45.36 45.40 45.26 45.33 4,568,073 +0.16(+0.35%)
Jan 09, 2012 45.12 45.28 45.12 45.17 4,252,446 +0.06(+0.14%)
Jan 06, 2012 45.36 45.36 45.03 45.11 3,776,557 -0.14(-0.31%)
Jan 05, 2012 45.43 45.46 45.16 45.25 5,083,804 -0.20(-0.44%)
Jan 04, 2012 45.52 45.52 45.22 45.45 5,931,852 +0.07(+0.16%)
Dec 30, 2011 45.31 45.46 45.31 45.38 3,061,160 +0.03(+0.06%)
Dec 29, 2011 45.21 45.38 45.09 45.35 3,071,240 +0.27(+0.60%)
Dec 28, 2011 45.37 45.41 45.04 45.08 3,742,645 -0.21(-0.47%)
Dec 27, 2011 45.18 45.31 45.06 45.30 4,497,170 +0.18(+0.40%)
Dec 23, 2011 44.89 45.15 44.83 45.12 2,488,461 +0.38(+0.85%)
Dec 21, 2011 44.49 44.74 44.44 44.74 3,553,264 +0.13(+0.28%)
Dec 20, 2011 44.36 44.65 44.32 44.61 3,880,102 +0.55(+1.25%)
Dec 19, 2011 44.15 44.36 44.06 44.06 4,496,470 -0.06(-0.13%)
Dec 16, 2011 44.01 44.14 43.88 44.12 2,743,643 +0.21(+0.47%)
Dec 15, 2011 44.05 44.06 43.85 43.91 3,097,052 +0.16(+0.36%)
Dec 14, 2011 43.85 43.87 43.61 43.76 2,612,137 -0.08(-0.17%)
Dec 13, 2011 44.14 44.24 43.82 43.83 3,454,396 -0.17(-0.38%)
Dec 12, 2011 44.07 44.07 43.91 44.00 3,513,057 -0.24(-0.54%)
Dec 09, 2011 43.93 44.26 43.88 44.23 2,688,071 +0.38(+0.86%)
Dec 08, 2011 44.08 44.14 43.85 43.86 3,953,605 -0.29(-0.65%)
Dec 07, 2011 44.17 44.22 43.98 44.14 3,450,837 -0.14(-0.32%)
Dec 06, 2011 44.07 44.32 43.95 44.29 4,670,058 +0.20(+0.45%)
Dec 05, 2011 44.10 44.20 43.94 44.09 5,391,037 +0.25(+0.56%)
Dec 02, 2011 43.73 43.88 43.59 43.84 5,282,837 +0.25(+0.57%)
Dec 01, 2011 43.38 43.64 43.30 43.59 4,841,338 +0.19(+0.44%)
Nov 30, 2011 43.25 43.44 43.14 43.40 5,874,037 +0.73(+1.70%)
Nov 29, 2011 42.56 42.68 42.41 42.68 4,010,906 +0.28(+0.65%)
Nov 28, 2011 42.37 42.56 42.11 42.40 4,898,311 +0.93(+2.24%)
Nov 25, 2011 41.59 41.95 41.36 41.47 2,945,254 +0.00(+0.00%)
Nov 23, 2011 42.11 42.20 41.41 41.47 8,944,523 -0.76(-1.80%)
Nov 22, 2011 42.55 42.67 42.20 42.24 8,227,090 -0.33(-0.77%)
Nov 21, 2011 43.00 43.06 42.51 42.56 6,422,483 -0.49(-1.13%)
Nov 18, 2011 43.24 43.26 43.00 43.05 4,442,977 -0.03(-0.07%)
Nov 17, 2011 43.36 43.49 42.87 43.08 4,253,086 -0.21(-0.49%)
Nov 16, 2011 43.59 43.66 43.28 43.29 3,568,379 -0.42(-0.97%)
Nov 15, 2011 43.76 43.80 43.56 43.71 2,892,968 -0.12(-0.26%)
Nov 14, 2011 44.04 44.04 43.60 43.83 3,198,442 -0.30(-0.67%)
Nov 11, 2011 43.80 44.16 43.77 44.12 2,534,294 +0.58(+1.32%)
Nov 10, 2011 43.89 43.96 43.54 43.55 4,963,430 +0.05(+0.10%)
Nov 09, 2011 43.96 44.09 43.50 43.50 4,292,670 -0.94(-2.12%)
Nov 08, 2011 44.48 44.52 44.27 44.45 3,638,797 +0.10(+0.23%)
Nov 07, 2011 44.47 44.49 44.12 44.35 3,503,552 -0.15(-0.34%)
Nov 04, 2011 44.30 44.54 44.14 44.50 7,501,104 -0.05(-0.10%)
Nov 03, 2011 44.45 44.60 44.17 44.54 2,812,923 +0.44(+0.99%)
Nov 02, 2011 43.92 44.20 43.83 44.10 3,616,359 +0.42(+0.95%)
Nov 01, 2011 43.87 44.17 43.48 43.69 6,250,645 -0.79(-1.78%)
Oct 31, 2011 44.67 44.68 44.44 44.48 5,966,084 -0.42(-0.93%)
Oct 28, 2011 44.92 44.94 44.76 44.90 5,661,193 -0.13(-0.30%)
Oct 27, 2011 45.21 45.55 44.84 45.04 10,304,346 +0.65(+1.47%)
Oct 26, 2011 44.59 44.59 44.07 44.38 5,698,875 +0.19(+0.43%)
Oct 25, 2011 44.55 44.76 44.18 44.19 9,044,730 -0.80(-1.77%)
Oct 24, 2011 43.85 45.08 43.77 44.99 11,300,117 +1.19(+2.71%)
Oct 21, 2011 43.57 43.82 43.47 43.81 4,829,565 +0.52(+1.21%)
Oct 20, 2011 43.05 43.29 42.95 43.28 3,532,020 +0.38(+0.88%)
Oct 19, 2011 43.12 43.46 42.88 42.90 7,173,737 -0.14(-0.32%)
Oct 18, 2011 42.81 43.14 42.56 43.04 5,800,391 +0.23(+0.54%)
Oct 17, 2011 42.86 42.88 42.71 42.81 3,821,457 -0.25(-0.58%)
Oct 14, 2011 43.00 43.08 42.85 43.06 5,540,281 +0.30(+0.70%)
Oct 13, 2011 42.77 42.86 42.41 42.76 6,746,308 -0.18(-0.42%)
Oct 12, 2011 42.24 42.99 42.06 42.94 8,475,696 +0.98(+2.33%)
Oct 11, 2011 42.37 42.37 41.94 41.97 4,573,584 -0.47(-1.10%)
Oct 10, 2011 42.04 42.44 41.79 42.44 4,042,681 +0.89(+2.15%)
Oct 07, 2011 41.74 41.75 41.19 41.54 5,392,736 +0.03(+0.08%)
Oct 06, 2011 41.23 41.51 41.16 41.51 4,650,619 +0.63(+1.55%)
Oct 05, 2011 40.57 40.91 40.22 40.88 5,145,537 +0.49(+1.22%)
Oct 04, 2011 40.16 40.45 38.81 40.38 9,775,216 -0.12(-0.31%)
Oct 03, 2011 40.90 41.08 40.51 40.51 5,139,261 -0.49(-1.21%)
Sep 30, 2011 41.57 41.57 40.95 41.00 5,071,912 -0.83(-1.99%)
Sep 29, 2011 42.08 42.21 41.76 41.83 3,319,338 -0.08(-0.19%)
Sep 28, 2011 42.36 42.37 41.83 41.91 5,447,928 -0.48(-1.12%)
Sep 27, 2011 42.59 42.59 42.32 42.39 7,032,716 +0.05(+0.12%)
Sep 26, 2011 42.27 42.76 42.08 42.34 4,952,180 +0.16(+0.38%)
Sep 23, 2011 41.94 42.38 41.93 42.18 4,548,040 +0.11(+0.27%)
Sep 22, 2011 42.16 42.33 41.97 42.07 4,637,607 -0.58(-1.36%)
Sep 21, 2011 43.02 43.10 42.64 42.64 5,100,585 -0.37(-0.86%)
Sep 20, 2011 43.03 43.10 42.85 43.02 3,048,554 +0.07(+0.16%)
Sep 19, 2011 42.94 43.03 42.76 42.95 2,527,055 -0.06(-0.15%)
Sep 16, 2011 43.14 43.14 42.87 43.01 2,458,785 -0.02(-0.06%)
Sep 15, 2011 42.85 43.05 42.75 43.04 3,098,855 +0.29(+0.67%)
Sep 14, 2011 42.60 42.85 42.40 42.75 3,329,806 +0.28(+0.66%)
Sep 13, 2011 42.24 42.57 42.14 42.47 4,710,743 +0.32(+0.76%)
Sep 12, 2011 42.23 42.31 41.98 42.14 4,262,553 -0.37(-0.86%)
Sep 09, 2011 42.84 42.97 42.39 42.51 3,996,573 -0.39(-0.90%)
Sep 08, 2011 42.85 42.99 42.76 42.90 3,097,083 +0.13(+0.31%)
Sep 07, 2011 42.86 42.95 42.62 42.76 1,852,157 +0.21(+0.49%)
Sep 06, 2011 42.45 42.72 42.33 42.56 6,068,652 -0.51(-1.18%)
Sep 02, 2011 42.85 43.34 42.85 43.07 3,665,768 -0.20(-0.47%)
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.