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

73.52 +1.55 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 99.21 99.96 98.50 99.29 113,391 +0.10(+0.10%)
Apr 29, 2008 99.47 99.47 98.91 99.19 144,412 -0.29(-0.29%)
Apr 28, 2008 99.17 99.50 98.49 99.48 595,659 +0.58(+0.59%)
Apr 25, 2008 98.78 98.90 98.60 98.90 87,559 +0.47(+0.48%)
Apr 24, 2008 98.55 98.55 97.90 98.43 114,385 +0.05(+0.05%)
Apr 23, 2008 98.40 98.69 97.78 98.38 101,046 +0.38(+0.39%)
Apr 22, 2008 98.14 98.32 97.53 98.00 77,521 +0.13(+0.13%)
Apr 21, 2008 97.98 97.98 97.76 97.87 70,409 -0.16(-0.16%)
Apr 18, 2008 97.82 98.05 97.33 98.03 123,626 +0.66(+0.68%)
Apr 17, 2008 97.37 97.37 97.10 97.37 61,806 +0.10(+0.10%)
Apr 16, 2008 97.18 97.42 96.84 97.27 84,618 +0.42(+0.44%)
Apr 15, 2008 96.79 97.20 96.64 96.85 59,303 -0.01(-0.01%)
Apr 14, 2008 96.79 96.90 96.52 96.86 54,626 +0.34(+0.35%)
Apr 11, 2008 97.10 97.13 96.50 96.52 59,547 -0.78(-0.80%)
Apr 10, 2008 96.91 98.51 96.84 97.30 176,805 +0.35(+0.36%)
Apr 09, 2008 97.00 97.20 96.78 96.95 79,402 -0.85(-0.87%)
Apr 08, 2008 97.15 97.80 96.90 97.80 85,239 +0.33(+0.34%)
Apr 07, 2008 96.80 97.53 96.70 97.47 117,221 +0.77(+0.80%)
Apr 04, 2008 96.50 98.23 96.21 96.70 142,184 +0.37(+0.38%)
Apr 03, 2008 96.66 96.66 95.60 96.33 98,254 -0.17(-0.18%)
Apr 02, 2008 96.42 96.65 96.25 96.50 92,104 +0.05(+0.05%)
Apr 01, 2008 95.88 96.46 95.88 96.45 987,917 -0.21(-0.22%)
Mar 31, 2008 96.02 96.70 95.63 96.66 246,491 +0.42(+0.44%)
Mar 28, 2008 96.20 96.24 96.01 96.24 46,353 +0.05(+0.05%)
Mar 27, 2008 96.60 96.60 96.11 96.19 97,800 -0.31(-0.33%)
Mar 26, 2008 96.60 96.77 96.40 96.50 149,677 -0.23(-0.23%)
Mar 25, 2008 96.50 96.75 96.22 96.73 90,124 +0.25(+0.26%)
Mar 24, 2008 95.99 96.60 95.79 96.48 104,833 +0.73(+0.76%)
Mar 21, 2008 95.26 95.75 95.20 95.75 55,600 +0.00(+0.00%)
Mar 20, 2008 95.26 95.75 95.20 95.75 55,600 +0.45(+0.47%)
Mar 19, 2008 95.46 95.58 95.10 95.30 75,800 +0.10(+0.11%)
Mar 18, 2008 94.46 96.99 94.29 95.20 46,640 +1.38(+1.47%)
Mar 17, 2008 94.03 94.03 93.30 93.82 55,072 -0.44(-0.47%)
Mar 14, 2008 94.83 95.00 94.05 94.26 37,301 -0.57(-0.60%)
Mar 13, 2008 95.22 95.22 93.80 94.83 80,007 -0.67(-0.70%)
Mar 12, 2008 95.26 95.51 95.25 95.50 53,143 -0.02(-0.02%)
Mar 11, 2008 95.14 95.70 95.05 95.52 36,197 +0.24(+0.25%)
Mar 10, 2008 95.46 95.55 95.25 95.28 26,788 -0.22(-0.23%)
Mar 07, 2008 95.23 95.50 95.23 95.50 44,155 -0.20(-0.21%)
Mar 06, 2008 95.94 95.94 95.50 95.70 20,959 -0.24(-0.26%)
Mar 05, 2008 95.50 96.00 95.50 95.94 73,283 +0.26(+0.28%)
Mar 04, 2008 95.80 95.95 95.51 95.68 29,854 -0.11(-0.11%)
Mar 03, 2008 96.19 96.19 95.50 95.79 53,420 -0.59(-0.61%)
Feb 29, 2008 96.38 96.46 95.69 96.38 72,887 -0.37(-0.38%)
Feb 28, 2008 96.50 96.93 95.69 96.75 61,281 -0.14(-0.14%)
Feb 27, 2008 96.97 96.98 96.49 96.89 75,853 -0.02(-0.02%)
Feb 26, 2008 96.30 96.95 96.20 96.91 80,114 +0.62(+0.64%)
Feb 25, 2008 95.80 96.43 95.71 96.29 81,000 +0.29(+0.30%)
Feb 22, 2008 95.94 96.08 95.65 96.00 48,137 +0.17(+0.18%)
Feb 21, 2008 95.90 96.00 95.50 95.83 55,776 +0.33(+0.35%)
Feb 20, 2008 95.84 95.84 95.03 95.50 65,791 +0.25(+0.26%)
Feb 19, 2008 95.75 96.00 95.00 95.25 102,864 -0.49(-0.51%)
Feb 18, 2008 95.75 95.75 95.35 95.74 0 +0.00(+0.00%)
Feb 15, 2008 95.75 95.75 95.35 95.74 49,700 -0.24(-0.25%)
Feb 14, 2008 96.57 96.57 95.45 95.98 48,735 +0.47(+0.49%)
Feb 13, 2008 95.99 96.06 95.51 95.51 60,679 -0.25(-0.26%)
Feb 12, 2008 95.25 96.29 95.25 95.76 85,161 +0.36(+0.38%)
Feb 11, 2008 95.26 96.21 95.26 95.40 74,412 -0.76(-0.79%)
Feb 08, 2008 96.50 96.50 96.00 96.16 80,372 -0.73(-0.75%)
Feb 07, 2008 96.90 97.30 96.00 96.89 58,096 -0.41(-0.42%)
Feb 06, 2008 97.68 97.71 97.18 97.30 101,076 -0.20(-0.21%)
Feb 05, 2008 97.79 97.79 97.00 97.50 66,272 -0.80(-0.81%)
Feb 04, 2008 97.25 98.38 97.25 98.30 44,863 +0.03(+0.03%)
Feb 01, 2008 98.44 98.50 97.00 98.27 83,050 -0.61(-0.62%)
Jan 31, 2008 98.14 98.88 97.75 98.88 76,458 +0.20(+0.20%)
Jan 30, 2008 98.42 98.74 97.93 98.68 27,314 +0.38(+0.39%)
Jan 29, 2008 97.78 98.35 97.78 98.30 39,200 +0.25(+0.25%)
Jan 28, 2008 98.50 98.50 97.50 98.05 33,200 -0.60(-0.60%)
Jan 25, 2008 98.11 99.50 97.06 98.65 43,700 +0.15(+0.15%)
Jan 24, 2008 97.26 98.50 96.88 98.50 62,622 +1.22(+1.25%)
Jan 23, 2008 96.84 97.59 95.02 97.28 59,541 +0.19(+0.20%)
Jan 22, 2008 96.70 97.86 93.30 97.09 192,400 -0.68(-0.70%)
Jan 21, 2008 97.47 98.95 97.03 97.77 0 +0.00(+0.00%)
Jan 18, 2008 97.47 98.95 97.03 97.77 84,500 +0.76(+0.78%)
Jan 17, 2008 97.50 97.50 97.01 97.01 31,600 -0.69(-0.71%)
Jan 16, 2008 97.84 97.90 97.41 97.70 20,700 -0.11(-0.11%)
Jan 15, 2008 97.95 97.95 97.60 97.81 19,964 +0.25(+0.26%)
Jan 14, 2008 97.64 98.07 97.38 97.56 20,515 -0.34(-0.35%)
Jan 11, 2008 97.84 98.50 97.31 97.90 71,621 +0.21(+0.21%)
Jan 10, 2008 97.17 98.17 96.95 97.69 154,800 +0.72(+0.74%)
Jan 09, 2008 98.49 98.49 96.93 96.97 51,600 -1.07(-1.09%)
Jan 08, 2008 99.49 99.49 98.00 98.04 42,050 -0.57(-0.58%)
Jan 07, 2008 99.49 99.49 98.30 98.61 177,105 -0.59(-0.59%)
Jan 04, 2008 100.01 100.05 98.84 99.20 48,550 -0.11(-0.11%)
Jan 03, 2008 99.60 99.95 99.26 99.31 64,714 -0.19(-0.19%)
Jan 02, 2008 99.56 100.90 99.30 99.50 61,800 -1.22(-1.21%)
Jan 01, 2008 100.21 100.74 99.87 100.72 38,719 +0.00(+0.00%)
Dec 31, 2007 100.21 100.74 99.87 100.72 38,719 +0.22(+0.22%)
Dec 28, 2007 101.40 101.62 100.25 100.50 88,437 -0.99(-0.98%)
Dec 27, 2007 101.18 101.60 101.18 101.49 22,900 +0.10(+0.10%)
Dec 26, 2007 101.53 101.70 101.20 101.39 48,356 -0.45(-0.44%)
Dec 24, 2007 102.02 102.26 101.20 101.84 66,757 -0.36(-0.35%)
Dec 21, 2007 102.48 102.48 101.39 102.20 37,585 +0.32(+0.31%)
Dec 20, 2007 101.40 101.95 101.40 101.88 31,300 -0.22(-0.22%)
Dec 19, 2007 101.11 102.10 101.11 102.10 24,000 +0.50(+0.49%)
Dec 18, 2007 101.41 102.00 101.41 101.60 53,200 +0.10(+0.10%)
Dec 17, 2007 102.50 102.50 101.12 101.50 18,888 -0.55(-0.54%)
Dec 14, 2007 102.50 102.50 101.19 102.05 15,600 +0.15(+0.15%)
Dec 13, 2007 101.75 102.28 101.23 101.90 44,500 -0.05(-0.05%)
Dec 12, 2007 102.50 103.75 101.50 101.95 29,402 +0.55(+0.54%)
Dec 11, 2007 102.17 102.48 100.85 101.40 30,300 -0.10(-0.10%)
Dec 10, 2007 100.73 101.64 100.73 101.50 23,500 -0.15(-0.15%)
Dec 07, 2007 100.60 102.49 100.60 101.65 27,090 -0.05(-0.05%)
Dec 06, 2007 101.61 101.75 100.00 101.70 33,200 +0.90(+0.89%)
Dec 05, 2007 101.68 102.50 100.26 100.80 270,580 -1.27(-1.24%)
Dec 04, 2007 103.00 103.00 102.00 102.07 16,295 -0.32(-0.31%)
Dec 03, 2007 103.00 103.00 101.10 102.39 31,312 +0.38(+0.37%)
Nov 30, 2007 102.00 102.50 101.51 102.01 34,839 +0.41(+0.40%)
Nov 29, 2007 101.75 101.75 100.10 101.60 20,200 +0.50(+0.49%)
Nov 28, 2007 99.58 101.20 99.58 101.10 11,650 +0.95(+0.95%)
Nov 27, 2007 100.50 101.48 99.50 100.15 25,700 +0.15(+0.15%)
Nov 26, 2007 98.00 101.00 98.00 100.00 69,416 +1.09(+1.10%)
Nov 23, 2007 99.20 100.50 98.91 98.91 3,050 -0.19(-0.19%)
Nov 21, 2007 100.70 100.70 97.00 99.10 139,550 -1.90(-1.88%)
Nov 20, 2007 101.75 102.39 100.41 101.00 26,480 -1.00(-0.98%)
Nov 19, 2007 102.70 102.70 101.78 102.00 16,657 +0.00(+0.00%)
Nov 16, 2007 103.00 103.00 101.53 102.00 18,396 +0.03(+0.03%)
Nov 15, 2007 101.99 102.34 101.68 101.97 15,500 -0.03(-0.03%)
Nov 14, 2007 102.75 102.75 101.70 102.00 7,741 +0.25(+0.25%)
Nov 13, 2007 102.95 102.95 101.56 101.75 15,209 -0.40(-0.39%)
Nov 12, 2007 103.02 103.02 101.90 102.15 41,353 +0.40(+0.39%)
Nov 09, 2007 101.57 101.75 100.51 101.75 38,400 +0.45(+0.44%)
Nov 08, 2007 102.85 102.85 100.41 101.30 121,000 -1.30(-1.27%)
Nov 07, 2007 101.82 103.10 101.82 102.60 11,850 -0.13(-0.13%)
Nov 06, 2007 102.20 103.15 102.20 102.73 34,900 +0.53(+0.52%)
Nov 05, 2007 106.00 106.00 101.50 102.20 13,775 -0.05(-0.05%)
Nov 02, 2007 102.49 102.50 101.92 102.25 32,300 -0.25(-0.24%)
Nov 01, 2007 102.71 102.90 102.00 102.50 29,400 -1.35(-1.30%)
Oct 31, 2007 103.61 104.00 103.04 103.85 12,000 +0.65(+0.63%)
Oct 30, 2007 103.30 103.30 102.70 103.20 10,500 -0.20(-0.19%)
Oct 29, 2007 103.49 103.50 103.06 103.40 19,900 +0.31(+0.30%)
Oct 26, 2007 102.70 103.09 102.60 103.09 10,800 +0.24(+0.23%)
Oct 25, 2007 102.99 102.99 102.64 102.85 16,600 +0.15(+0.15%)
Oct 24, 2007 102.60 102.75 102.30 102.70 22,200 +0.00(+0.00%)
Oct 23, 2007 102.19 102.70 101.95 102.70 27,000 +0.85(+0.83%)
Oct 22, 2007 102.80 102.80 101.85 101.85 64,600 -0.95(-0.92%)
Oct 19, 2007 103.25 103.94 102.00 102.80 40,200 -0.46(-0.45%)
Oct 18, 2007 104.23 104.25 103.25 103.26 13,200 -0.05(-0.05%)
Oct 17, 2007 104.03 104.65 103.31 103.31 15,200 -1.29(-1.23%)
Oct 16, 2007 104.50 104.68 104.10 104.60 60,600 -0.40(-0.38%)
Oct 15, 2007 105.20 105.20 104.50 105.00 24,600 +0.50(+0.48%)
Oct 12, 2007 104.42 104.60 104.42 104.50 73,700 +0.11(+0.11%)
Oct 11, 2007 104.49 104.50 104.00 104.39 22,300 +0.15(+0.14%)
Oct 10, 2007 104.48 104.48 104.15 104.24 21,200 -0.09(-0.09%)
Oct 09, 2007 104.32 104.34 104.00 104.33 14,600 +0.08(+0.08%)
Oct 08, 2007 104.22 104.39 103.86 104.25 18,600 +0.35(+0.34%)
Oct 05, 2007 103.97 104.00 103.52 103.90 22,900 +0.06(+0.06%)
Oct 04, 2007 103.95 103.95 103.29 103.84 17,600 +0.44(+0.43%)
Oct 03, 2007 104.00 104.47 103.32 103.40 35,300 -0.55(-0.53%)
Oct 02, 2007 102.53 103.99 102.53 103.95 72,100 +0.20(+0.19%)
Oct 01, 2007 104.47 104.50 103.33 103.75 50,300 -0.25(-0.24%)
Sep 28, 2007 104.47 104.48 103.60 104.00 46,700 +0.00(+0.00%)
Sep 27, 2007 104.50 104.55 101.16 104.00 49,200 -0.32(-0.31%)
Sep 26, 2007 104.70 104.70 104.13 104.32 25,300 -0.38(-0.36%)
Sep 25, 2007 103.00 104.70 103.00 104.70 167,500 +0.25(+0.24%)
Sep 24, 2007 102.68 104.45 102.65 104.45 45,500 +0.70(+0.67%)
Sep 21, 2007 104.99 105.40 102.10 103.75 105,100 +0.26(+0.25%)
Sep 20, 2007 106.04 106.04 103.00 103.49 410,400 -2.60(-2.45%)
Sep 19, 2007 104.25 106.10 104.20 106.09 85,900 +1.99(+1.91%)
Sep 18, 2007 103.75 104.36 102.98 104.10 31,400 +0.74(+0.72%)
Sep 17, 2007 103.00 103.50 102.36 103.36 20,100 +0.47(+0.46%)
Sep 14, 2007 101.95 102.94 101.22 102.89 33,900 +0.96(+0.94%)
Sep 13, 2007 102.25 102.25 101.22 101.93 10,900 -0.36(-0.35%)
Sep 12, 2007 102.00 102.50 101.38 102.29 32,000 +0.46(+0.45%)
Sep 11, 2007 101.48 102.00 101.00 101.83 24,100 +0.83(+0.82%)
Sep 10, 2007 101.50 101.50 100.61 101.00 10,000 +0.43(+0.43%)
Sep 07, 2007 101.90 101.90 100.45 100.57 50,700 -1.16(-1.14%)
Sep 06, 2007 101.49 101.74 101.49 101.73 16,400 -0.06(-0.06%)
Sep 05, 2007 101.65 101.88 101.23 101.79 14,400 +0.04(+0.04%)
Sep 04, 2007 101.97 101.97 101.00 101.75 13,500 +0.08(+0.08%)
Aug 31, 2007 101.48 101.68 101.01 101.67 11,300 +0.91(+0.90%)
Aug 30, 2007 100.74 101.04 100.22 100.76 42,900 +0.21(+0.21%)
Aug 29, 2007 100.00 100.90 99.67 100.55 18,300 +0.40(+0.40%)
Aug 28, 2007 100.50 100.90 100.00 100.15 55,800 -0.35(-0.35%)
Aug 27, 2007 100.00 100.50 99.90 100.50 11,800 +0.65(+0.65%)
Aug 24, 2007 99.70 99.85 99.16 99.85 11,600 +0.25(+0.25%)
Aug 23, 2007 99.17 99.80 99.00 99.60 59,400 +0.60(+0.61%)
Aug 22, 2007 98.60 99.20 98.10 99.00 52,700 +0.76(+0.77%)
Aug 21, 2007 99.25 99.85 98.06 98.24 33,700 -0.51(-0.52%)
Aug 20, 2007 100.00 100.00 98.75 98.75 49,300 -0.95(-0.95%)
Aug 17, 2007 99.00 100.00 98.60 99.70 30,000 +1.00(+1.01%)
Aug 16, 2007 100.00 100.00 97.98 98.70 15,300 -0.13(-0.13%)
Aug 15, 2007 98.35 99.04 98.28 98.83 9,100 +0.55(+0.56%)
Aug 14, 2007 99.32 99.32 98.17 98.28 12,400 -0.77(-0.78%)
Aug 13, 2007 99.02 99.05 98.40 99.05 21,300 +0.72(+0.73%)
Aug 10, 2007 98.20 98.37 97.75 98.33 18,800 -0.20(-0.20%)
Aug 09, 2007 98.62 98.92 98.01 98.53 12,800 -0.10(-0.10%)
Aug 08, 2007 99.00 100.50 98.00 98.63 30,300 +1.15(+1.18%)
Aug 07, 2007 99.25 99.25 96.80 97.48 70,200 +0.69(+0.71%)
Aug 06, 2007 98.75 98.75 96.05 96.79 30,400 +0.19(+0.20%)
Aug 03, 2007 96.80 97.00 96.60 96.60 17,800 -0.40(-0.41%)
Aug 02, 2007 96.99 97.33 96.99 97.00 28,800 +0.55(+0.57%)
Aug 01, 2007 96.84 96.84 95.26 96.45 33,500 -0.83(-0.85%)
Jul 31, 2007 97.00 98.20 97.00 97.28 34,000 +0.33(+0.34%)
Jul 30, 2007 96.99 97.02 96.35 96.95 24,600 +0.93(+0.97%)
Jul 27, 2007 97.00 97.00 95.49 96.02 44,500 -1.63(-1.67%)
Jul 26, 2007 98.50 99.50 96.39 97.65 42,700 -1.40(-1.41%)
Jul 25, 2007 99.90 99.90 98.68 99.05 28,400 -0.95(-0.95%)
Jul 24, 2007 100.50 100.51 99.86 100.00 44,900 -0.58(-0.57%)
Jul 23, 2007 100.70 100.71 100.50 100.58 9,000 -0.22(-0.22%)
Jul 20, 2007 100.98 101.32 100.59 100.80 18,600 -0.26(-0.25%)
Jul 19, 2007 101.03 101.06 101.03 101.06 6,400 +0.11(+0.11%)
Jul 18, 2007 101.67 101.67 100.80 100.95 15,600 -0.76(-0.75%)
Jul 17, 2007 101.70 101.71 101.22 101.71 10,600 +0.12(+0.12%)
Jul 16, 2007 101.37 101.81 101.26 101.59 17,100 +0.04(+0.04%)
Jul 13, 2007 101.30 101.56 101.00 101.55 5,200 +0.42(+0.42%)
Jul 12, 2007 101.00 101.13 100.71 101.13 8,300 +0.30(+0.30%)
Jul 11, 2007 101.62 101.63 100.56 100.83 17,200 -0.76(-0.75%)
Jul 10, 2007 101.48 101.75 101.00 101.59 19,700 -0.27(-0.27%)
Jul 09, 2007 101.43 101.98 101.39 101.86 8,400 +0.31(+0.31%)
Jul 06, 2007 101.43 101.79 101.11 101.55 8,200 +0.11(+0.11%)
Jul 05, 2007 101.85 101.86 100.98 101.44 14,600 -0.37(-0.36%)
Jul 03, 2007 101.90 101.90 101.60 101.81 11,700 -0.19(-0.19%)
Jul 02, 2007 101.70 102.27 101.40 102.00 19,600 +0.19(+0.19%)
Jun 29, 2007 102.10 102.50 101.81 101.81 14,600 -0.29(-0.28%)
Jun 28, 2007 102.55 102.64 101.93 102.10 9,500 -0.54(-0.53%)
Jun 27, 2007 102.79 102.80 102.48 102.64 6,800 -0.36(-0.35%)
Jun 26, 2007 102.94 103.19 102.70 103.00 43,600 +0.30(+0.29%)
Jun 25, 2007 103.30 103.34 102.65 102.70 29,000 -0.60(-0.58%)
Jun 22, 2007 103.22 103.36 102.84 103.30 27,800 +0.20(+0.19%)
Jun 21, 2007 103.00 103.43 103.00 103.10 13,900 +0.19(+0.18%)
Jun 20, 2007 103.84 103.84 102.91 102.91 16,900 -0.92(-0.89%)
Jun 19, 2007 103.84 103.84 103.36 103.83 19,600 +0.13(+0.13%)
Jun 18, 2007 103.91 103.91 103.40 103.70 14,600 +0.06(+0.06%)
Jun 15, 2007 103.50 103.68 103.50 103.64 13,500 -0.02(-0.02%)
Jun 14, 2007 103.34 103.66 103.16 103.66 18,200 +0.08(+0.08%)
Jun 13, 2007 103.63 103.81 102.87 103.58 24,600 +0.18(+0.17%)
Jun 12, 2007 103.77 103.78 103.07 103.40 67,300 -0.53(-0.51%)
Jun 11, 2007 103.90 104.07 103.60 103.93 2,900 -0.22(-0.21%)
Jun 08, 2007 104.21 104.27 103.92 104.15 17,800 -0.28(-0.27%)
Jun 07, 2007 104.74 104.74 104.20 104.43 12,100 -0.49(-0.47%)
Jun 06, 2007 105.00 105.06 104.88 104.92 74,600 -0.13(-0.12%)
Jun 05, 2007 105.21 105.21 105.05 105.05 4,500 -0.15(-0.14%)
Jun 04, 2007 105.20 105.22 105.02 105.20 21,800 +0.09(+0.09%)
Jun 01, 2007 105.11 105.13 104.95 105.11 13,500 -0.60(-0.57%)
May 31, 2007 105.89 105.89 105.65 105.71 6,200 -0.17(-0.16%)
May 30, 2007 105.87 105.94 105.75 105.88 4,300 +0.24(+0.23%)
May 29, 2007 105.70 105.72 105.58 105.64 4,900 -0.42(-0.40%)
May 25, 2007 105.97 106.47 105.80 106.06 7,400 +0.15(+0.14%)
May 24, 2007 106.04 106.04 105.85 105.91 17,100 +0.03(+0.03%)
May 23, 2007 105.92 106.11 105.70 105.88 22,500 -0.08(-0.08%)
May 22, 2007 106.08 106.09 105.73 105.96 10,200 +0.01(+0.01%)
May 21, 2007 105.94 105.96 105.85 105.95 14,600 +0.10(+0.09%)
May 18, 2007 105.95 105.95 105.85 105.85 5,200 +0.03(+0.03%)
May 17, 2007 105.89 105.93 105.69 105.82 14,500 -0.03(-0.03%)
May 16, 2007 105.83 105.86 105.82 105.85 78,100 +0.28(+0.27%)
May 15, 2007 105.70 105.93 105.57 105.57 39,400 -0.08(-0.08%)
May 14, 2007 105.69 105.70 105.55 105.65 11,600 -0.01(-0.01%)
May 11, 2007 105.64 105.78 105.56 105.66 12,200 +0.06(+0.06%)
May 10, 2007 105.70 105.81 105.51 105.60 17,400 +0.38(+0.36%)
May 09, 2007 105.59 105.60 105.16 105.22 9,400 -0.28(-0.27%)
May 08, 2007 105.54 105.55 105.45 105.50 16,100 +0.08(+0.08%)
May 07, 2007 105.32 105.42 105.30 105.42 4,200 -0.01(-0.01%)
May 04, 2007 105.35 105.44 105.21 105.43 4,600 +0.13(+0.12%)
May 03, 2007 105.37 105.48 105.20 105.30 17,400 +0.01(+0.01%)
May 02, 2007 105.35 105.39 105.20 105.29 4,700 -0.04(-0.04%)
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.