Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 54.65 54.67 54.67 54.67 4,100,063 +0.04(+0.06%)
Dec 30, 2013 54.61 54.67 54.55 54.64 3,208,505 +0.05(+0.09%)
Dec 27, 2013 54.61 54.61 54.54 54.59 2,305,909 -0.01(-0.01%)
Dec 26, 2013 54.51 54.61 54.51 54.59 2,679,862 +0.05(+0.09%)
Dec 24, 2013 54.53 54.59 54.53 54.54 2,188,272 -0.03(-0.05%)
Dec 23, 2013 54.52 54.66 54.47 54.57 9,427,619 +0.04(+0.08%)
Dec 20, 2013 54.50 54.53 54.43 54.53 21,759,526 +0.04(+0.06%)
Dec 19, 2013 54.47 54.52 54.41 54.50 9,861,401 -0.06(-0.11%)
Dec 18, 2013 54.47 54.63 54.32 54.56 8,355,030 +0.09(+0.17%)
Dec 17, 2013 54.46 54.51 54.40 54.46 4,780,628 +0.01(+0.01%)
Dec 16, 2013 54.39 54.49 54.39 54.46 5,307,487 +0.05(+0.09%)
Dec 13, 2013 54.39 54.45 54.34 54.41 6,015,685 +0.09(+0.16%)
Dec 12, 2013 54.43 54.47 54.32 54.32 7,287,422 -0.10(-0.18%)
Dec 11, 2013 54.58 54.58 54.34 54.42 6,124,134 -0.16(-0.30%)
Dec 10, 2013 54.58 54.61 54.52 54.58 2,513,939 +0.00(+0.00%)
Dec 09, 2013 54.50 54.61 54.41 54.58 7,364,122 +0.20(+0.37%)
Dec 06, 2013 54.37 54.46 54.26 54.39 4,247,968 +0.15(+0.28%)
Dec 05, 2013 54.28 54.33 54.20 54.23 9,142,874 -0.04(-0.08%)
Dec 04, 2013 54.32 54.39 54.20 54.27 5,252,248 -0.14(-0.26%)
Dec 03, 2013 54.39 54.47 54.33 54.41 4,620,846 -0.05(-0.10%)
Dec 02, 2013 54.40 54.48 54.38 54.47 9,814,498 +0.02(+0.03%)
Nov 29, 2013 54.40 54.47 54.39 54.45 1,644,856 +0.06(+0.11%)
Nov 27, 2013 54.58 54.58 54.38 54.39 3,165,976 -0.04(-0.06%)
Nov 26, 2013 54.33 54.46 54.29 54.43 4,864,465 +0.04(+0.08%)
Nov 25, 2013 54.32 54.40 54.24 54.39 4,827,845 +0.08(+0.15%)
Nov 22, 2013 54.24 54.32 54.20 54.30 2,829,524 +0.04(+0.08%)
Nov 21, 2013 54.11 54.26 54.07 54.26 3,252,687 +0.19(+0.35%)
Nov 20, 2013 54.11 54.25 54.01 54.08 4,238,756 -0.05(-0.10%)
Nov 19, 2013 54.13 54.21 54.08 54.13 2,429,044 -0.02(-0.04%)
Nov 18, 2013 54.34 54.35 54.11 54.15 6,338,892 -0.16(-0.29%)
Nov 15, 2013 54.24 54.31 54.18 54.31 5,131,215 +0.08(+0.15%)
Nov 14, 2013 54.06 54.23 54.00 54.23 7,234,436 +0.36(+0.67%)
Nov 12, 2013 53.95 53.97 53.84 53.87 3,686,820 -0.08(-0.14%)
Nov 11, 2013 54.17 54.17 53.93 53.94 2,758,137 -0.20(-0.38%)
Nov 08, 2013 54.02 54.18 54.01 54.15 7,190,776 -0.09(-0.17%)
Nov 07, 2013 54.26 54.28 54.16 54.24 8,234,566 +0.03(+0.06%)
Nov 06, 2013 54.14 54.21 54.10 54.21 8,469,355 +0.16(+0.29%)
Nov 05, 2013 54.16 54.16 54.05 54.05 4,627,699 -0.15(-0.27%)
Nov 04, 2013 54.25 54.25 54.16 54.19 3,134,324 +0.09(+0.17%)
Nov 01, 2013 54.21 54.36 54.09 54.10 13,523,500 -0.09(-0.17%)
Oct 31, 2013 54.20 54.26 54.07 54.19 10,079,101 +0.03(+0.05%)
Oct 30, 2013 54.38 54.43 54.12 54.16 5,932,413 -0.22(-0.41%)
Oct 29, 2013 54.29 54.40 54.27 54.38 3,212,704 +0.09(+0.16%)
Oct 28, 2013 54.32 54.35 54.28 54.30 2,927,142 -0.01(-0.02%)
Oct 25, 2013 54.32 54.35 54.26 54.31 3,492,899 +0.02(+0.03%)
Oct 24, 2013 54.29 54.34 54.21 54.29 3,938,261 +0.02(+0.03%)
Oct 23, 2013 54.27 54.29 54.13 54.27 4,196,615 +0.05(+0.09%)
Oct 22, 2013 54.16 54.29 54.15 54.23 9,462,050 +0.16(+0.30%)
Oct 21, 2013 54.20 54.21 54.07 54.07 4,343,453 -0.12(-0.22%)
Oct 18, 2013 54.11 54.23 54.09 54.19 4,954,538 +0.11(+0.20%)
Oct 17, 2013 53.80 54.09 53.79 54.08 12,547,148 +0.26(+0.48%)
Oct 16, 2013 53.56 53.82 53.55 53.82 11,981,094 +0.28(+0.53%)
Oct 15, 2013 53.60 53.60 53.39 53.53 3,982,567 -0.02(-0.03%)
Oct 14, 2013 53.36 53.60 53.36 53.55 1,730,737 +0.08(+0.15%)
Oct 11, 2013 53.46 53.50 53.37 53.47 5,678,776 +0.10(+0.18%)
Oct 10, 2013 53.26 53.42 53.26 53.37 4,998,762 +0.24(+0.46%)
Oct 09, 2013 53.24 53.24 53.08 53.13 5,126,651 +0.05(+0.09%)
Oct 08, 2013 53.22 53.28 53.07 53.08 5,076,660 -0.02(-0.04%)
Oct 07, 2013 53.05 53.22 53.05 53.10 4,123,143 -0.14(-0.26%)
Oct 04, 2013 53.13 53.29 53.10 53.24 3,531,226 +0.09(+0.17%)
Oct 03, 2013 53.16 53.18 53.03 53.15 5,464,682 +0.03(+0.07%)
Oct 02, 2013 53.05 53.11 52.93 53.11 4,767,893 +0.02(+0.04%)
Oct 01, 2013 52.88 53.10 52.82 53.09 9,902,592 +0.08(+0.15%)
Sep 27, 2013 53.03 53.07 52.88 53.01 11,745,112 -0.06(-0.11%)
Sep 26, 2013 53.17 53.18 52.97 53.07 8,230,939 -0.03(-0.05%)
Sep 25, 2013 53.19 53.26 53.08 53.10 6,125,313 -0.09(-0.17%)
Sep 24, 2013 53.26 53.34 53.14 53.19 13,768,426 -0.12(-0.22%)
Sep 23, 2013 53.31 53.37 53.23 53.31 11,372,590 -0.01(-0.01%)
Sep 20, 2013 53.36 53.39 53.27 53.31 6,988,412 -0.06(-0.12%)
Sep 19, 2013 53.68 53.68 53.34 53.38 10,084,414 -0.16(-0.29%)
Sep 18, 2013 53.01 53.61 52.94 53.53 12,899,149 +0.51(+0.96%)
Sep 17, 2013 52.91 53.09 52.88 53.02 10,339,017 +0.17(+0.33%)
Sep 16, 2013 52.96 53.00 52.79 52.85 8,135,186 +0.29(+0.55%)
Sep 13, 2013 52.67 52.71 52.52 52.56 4,832,196 -0.04(-0.08%)
Sep 12, 2013 52.64 52.71 52.59 52.60 6,227,160 -0.06(-0.12%)
Sep 11, 2013 52.52 52.68 52.47 52.67 6,087,940 +0.07(+0.13%)
Sep 10, 2013 52.46 52.60 52.45 52.60 9,035,126 +0.18(+0.35%)
Sep 09, 2013 52.37 52.53 52.36 52.41 7,323,594 +0.13(+0.25%)
Sep 06, 2013 52.41 52.59 52.19 52.28 8,166,274 +0.17(+0.33%)
Sep 05, 2013 52.28 52.33 52.11 52.11 6,274,951 -0.27(-0.51%)
Sep 04, 2013 52.26 52.44 52.25 52.37 6,076,273 +0.20(+0.38%)
Sep 03, 2013 52.49 52.63 52.13 52.18 16,075,898 -0.28(-0.53%)
Aug 30, 2013 52.52 52.59 52.36 52.45 4,330,993 -0.05(-0.09%)
Aug 29, 2013 52.20 52.54 52.15 52.50 6,987,040 +0.21(+0.41%)
Aug 28, 2013 52.11 52.30 52.06 52.29 6,723,369 +0.20(+0.37%)
Aug 27, 2013 52.28 52.33 52.09 52.09 6,230,111 -0.34(-0.65%)
Aug 26, 2013 52.44 52.48 52.33 52.43 4,119,368 +0.01(+0.01%)
Aug 23, 2013 52.19 52.46 52.17 52.42 5,869,660 +0.22(+0.42%)
Aug 22, 2013 52.01 52.21 51.96 52.21 7,053,090 +0.28(+0.54%)
Aug 21, 2013 52.06 52.13 51.89 51.92 5,395,513 -0.19(-0.36%)
Aug 20, 2013 51.85 52.17 51.84 52.11 7,328,576 +0.48(+0.92%)
Aug 19, 2013 52.01 52.04 51.56 51.64 11,382,685 -0.34(-0.66%)
Aug 16, 2013 52.23 52.31 51.98 51.98 12,055,741 -0.18(-0.34%)
Aug 15, 2013 52.25 52.30 52.11 52.16 11,226,278 -0.27(-0.51%)
Aug 14, 2013 52.50 52.53 52.40 52.43 8,021,239 -0.10(-0.20%)
Aug 13, 2013 52.53 52.58 52.42 52.53 3,988,957 +0.00(+0.00%)
Aug 12, 2013 52.50 52.67 52.49 52.53 6,688,991 -0.05(-0.09%)
Aug 09, 2013 52.50 52.64 52.32 52.58 3,074,854 +0.01(+0.01%)
Aug 08, 2013 52.49 52.59 52.47 52.57 4,975,825 +0.11(+0.22%)
Aug 07, 2013 52.51 52.56 52.42 52.46 3,924,157 -0.17(-0.32%)
Aug 06, 2013 52.79 52.79 52.46 52.63 5,919,256 -0.05(-0.10%)
Aug 05, 2013 52.93 52.93 52.65 52.68 3,885,414 -0.27(-0.51%)
Aug 02, 2013 52.80 52.98 52.72 52.95 7,516,279 +0.32(+0.61%)
Aug 01, 2013 53.07 53.17 52.60 52.63 8,039,882 -0.50(-0.95%)
Jul 31, 2013 52.85 53.15 52.73 53.13 7,134,246 +0.15(+0.29%)
Jul 30, 2013 52.87 53.07 52.87 52.97 7,419,344 +0.07(+0.14%)
Jul 29, 2013 52.91 52.99 52.81 52.90 6,737,957 -0.11(-0.22%)
Jul 26, 2013 52.84 53.01 52.79 53.01 7,374,054 +0.02(+0.04%)
Jul 25, 2013 52.86 53.07 52.82 52.99 10,492,328 -0.12(-0.23%)
Jul 24, 2013 53.45 53.51 52.95 53.11 9,187,524 -0.45(-0.84%)
Jul 23, 2013 53.65 53.70 53.52 53.56 4,346,640 -0.13(-0.24%)
Jul 22, 2013 53.67 53.72 53.57 53.69 6,804,518 +0.04(+0.07%)
Jul 19, 2013 53.68 53.69 53.58 53.65 4,555,558 -0.03(-0.06%)
Jul 18, 2013 53.43 53.71 53.39 53.69 11,944,173 +0.28(+0.52%)
Jul 17, 2013 53.16 53.43 53.14 53.41 15,156,557 +0.43(+0.81%)
Jul 16, 2013 53.19 53.19 52.84 52.98 5,761,303 -0.13(-0.25%)
Jul 15, 2013 52.95 53.19 52.89 53.11 11,885,525 +0.22(+0.42%)
Jul 12, 2013 52.80 52.95 52.71 52.89 10,129,869 -0.05(-0.10%)
Jul 11, 2013 52.67 52.95 52.57 52.94 10,264,909 +0.66(+1.26%)
Jul 10, 2013 52.10 52.31 52.04 52.28 11,427,836 +0.21(+0.39%)
Jul 09, 2013 52.05 52.11 51.92 52.08 10,723,922 +0.03(+0.05%)
Jul 08, 2013 51.48 52.05 51.43 52.05 9,867,646 +0.71(+1.38%)
Jul 05, 2013 51.65 51.68 51.21 51.34 5,797,308 -0.55(-1.07%)
Jul 03, 2013 51.59 51.92 51.59 51.89 2,939,568 +0.12(+0.23%)
Jul 02, 2013 51.88 52.03 51.63 51.77 6,649,856 -0.16(-0.31%)
Jul 01, 2013 51.75 51.99 51.71 51.93 9,123,854 +0.28(+0.54%)
Jun 28, 2013 51.89 51.91 51.42 51.65 10,753,140 -0.10(-0.20%)
Jun 26, 2013 51.55 51.83 51.48 51.76 9,724,209 +0.43(+0.83%)
Jun 25, 2013 50.87 51.33 50.87 51.33 10,966,586 +0.72(+1.43%)
Jun 24, 2013 50.84 51.15 50.17 50.61 21,316,542 -0.63(-1.23%)
Jun 21, 2013 51.73 51.78 51.22 51.24 16,265,945 -0.34(-0.65%)
Jun 20, 2013 51.77 52.05 51.31 51.58 19,520,166 -0.51(-0.98%)
Jun 19, 2013 52.83 53.01 52.08 52.09 14,025,061 -0.79(-1.49%)
Jun 18, 2013 52.72 52.92 52.72 52.88 6,350,726 +0.13(+0.25%)
Jun 17, 2013 52.82 53.12 52.75 52.75 6,739,553 -0.01(-0.01%)
Jun 14, 2013 52.73 52.83 52.60 52.75 6,877,591 +0.06(+0.12%)
Jun 13, 2013 52.09 52.76 52.09 52.69 13,241,616 +0.60(+1.15%)
Jun 12, 2013 52.25 52.36 52.08 52.09 16,174,295 +0.04(+0.08%)
Jun 11, 2013 52.05 52.43 51.89 52.05 15,949,006 -0.32(-0.62%)
Jun 10, 2013 52.48 52.63 52.34 52.38 13,508,386 -0.11(-0.21%)
Jun 07, 2013 52.54 52.84 52.41 52.48 15,622,791 +0.03(+0.07%)
Jun 06, 2013 51.95 52.63 51.91 52.45 20,848,046 +0.41(+0.79%)
Jun 05, 2013 52.40 52.43 51.97 52.04 18,137,642 -0.45(-0.87%)
Jun 04, 2013 52.58 52.89 52.40 52.50 13,946,481 +0.00(+0.00%)
Jun 03, 2013 52.51 52.59 52.18 52.50 25,195,632 -0.05(-0.09%)
May 31, 2013 53.14 53.22 52.53 52.54 12,042,529 -0.71(-1.33%)
May 30, 2013 53.15 53.36 52.98 53.25 9,659,647 +0.11(+0.20%)
May 29, 2013 53.18 53.30 52.90 53.14 19,379,242 -0.21(-0.40%)
May 28, 2013 53.74 53.74 53.33 53.36 6,166,142 -0.20(-0.37%)
May 24, 2013 53.58 53.60 53.53 53.55 6,048,893 -0.10(-0.19%)
May 23, 2013 53.72 53.73 53.54 53.66 5,825,981 -0.15(-0.27%)
May 22, 2013 54.13 54.22 53.77 53.80 9,273,491 -0.33(-0.62%)
May 21, 2013 54.03 54.16 54.02 54.14 8,252,586 +0.10(+0.19%)
May 20, 2013 53.98 54.08 53.92 54.03 3,689,384 +0.06(+0.10%)
May 17, 2013 54.06 54.07 53.91 53.98 7,627,853 +0.00(+0.00%)
May 16, 2013 53.88 54.08 53.82 53.98 10,675,892 +0.13(+0.24%)
May 15, 2013 53.84 53.91 53.77 53.85 5,623,385 +0.06(+0.12%)
May 13, 2013 53.95 54.00 53.78 53.79 4,792,463 -0.22(-0.41%)
May 10, 2013 54.31 54.31 53.98 54.01 8,231,448 -0.28(-0.52%)
May 09, 2013 54.40 54.45 54.28 54.29 2,908,977 -0.16(-0.29%)
May 08, 2013 54.30 54.45 54.30 54.45 6,722,278 +0.19(+0.35%)
May 07, 2013 54.35 54.37 54.24 54.26 4,581,808 -0.04(-0.07%)
May 06, 2013 54.24 54.32 54.22 54.30 2,579,537 +0.03(+0.06%)
May 03, 2013 54.27 54.32 54.20 54.26 4,257,379 +0.08(+0.16%)
May 02, 2013 54.00 54.19 53.93 54.18 5,956,573 +0.34(+0.64%)
May 01, 2013 53.91 54.03 53.82 53.83 8,510,600 -0.10(-0.19%)
Apr 30, 2013 53.81 53.93 53.77 53.93 5,248,054 +0.17(+0.31%)
Apr 29, 2013 53.68 53.79 53.67 53.77 3,172,662 +0.10(+0.19%)
Apr 26, 2013 53.71 53.73 53.64 53.66 4,760,924 -0.06(-0.10%)
Apr 25, 2013 53.58 53.75 53.53 53.72 4,359,456 +0.15(+0.27%)
Apr 24, 2013 53.51 53.60 53.46 53.57 6,882,186 +0.10(+0.18%)
Apr 23, 2013 53.33 53.48 53.33 53.48 3,940,528 +0.21(+0.39%)
Apr 22, 2013 53.28 53.39 53.19 53.27 6,472,129 +0.12(+0.23%)
Apr 19, 2013 53.23 53.26 53.14 53.15 4,398,133 -0.03(-0.05%)
Apr 18, 2013 53.24 53.27 53.15 53.17 4,401,714 -0.08(-0.16%)
Apr 17, 2013 53.24 53.27 53.12 53.26 10,269,479 -0.08(-0.16%)
Apr 16, 2013 53.12 53.35 53.07 53.34 7,354,352 +0.37(+0.69%)
Apr 15, 2013 53.32 53.32 52.97 52.98 6,949,770 -0.34(-0.63%)
Apr 12, 2013 53.25 53.35 53.20 53.32 3,626,860 +0.02(+0.03%)
Apr 11, 2013 53.32 53.34 53.25 53.30 4,755,989 +0.00(+0.00%)
Apr 10, 2013 53.09 53.32 53.09 53.30 5,211,617 +0.17(+0.32%)
Apr 09, 2013 53.01 53.13 52.96 53.13 5,305,401 +0.17(+0.32%)
Apr 08, 2013 52.89 52.98 52.87 52.96 4,170,527 +0.06(+0.11%)
Apr 05, 2013 52.76 52.90 52.71 52.90 3,987,497 +0.05(+0.10%)
Apr 04, 2013 52.85 52.98 52.82 52.85 5,403,654 -0.02(-0.03%)
Apr 03, 2013 52.89 52.92 52.77 52.87 4,928,118 +0.00(+0.00%)
Apr 02, 2013 52.87 52.99 52.85 52.87 4,493,824 -0.04(-0.07%)
Apr 01, 2013 52.80 52.94 52.70 52.91 6,793,964 +0.09(+0.18%)
Mar 28, 2013 52.75 52.83 52.71 52.82 3,499,664 +0.10(+0.18%)
Mar 27, 2013 52.73 52.78 52.71 52.72 3,921,352 -0.09(-0.17%)
Mar 26, 2013 52.84 52.84 52.76 52.81 2,088,987 +0.10(+0.18%)
Mar 25, 2013 52.79 52.87 52.70 52.71 3,808,090 -0.08(-0.15%)
Mar 22, 2013 52.83 52.87 52.76 52.79 3,932,664 -0.04(-0.07%)
Mar 21, 2013 52.83 52.93 52.74 52.83 6,310,257 -0.10(-0.18%)
Mar 20, 2013 52.80 52.95 52.80 52.93 4,560,920 +0.17(+0.33%)
Mar 19, 2013 52.87 52.92 52.73 52.75 6,686,106 -0.09(-0.17%)
Mar 18, 2013 52.62 52.88 52.62 52.84 5,360,176 +0.01(+0.02%)
Mar 15, 2013 52.76 52.84 52.73 52.83 3,616,102 -0.01(-0.01%)
Mar 14, 2013 52.71 52.84 52.66 52.84 5,277,008 +0.20(+0.38%)
Mar 13, 2013 52.68 52.71 52.59 52.64 2,556,554 +0.01(+0.02%)
Mar 12, 2013 52.61 52.68 52.60 52.62 2,726,288 -0.02(-0.04%)
Mar 11, 2013 52.66 52.70 52.62 52.65 4,971,149 -0.03(-0.06%)
Mar 08, 2013 52.71 52.73 52.57 52.68 4,401,844 +0.06(+0.12%)
Mar 07, 2013 52.59 52.62 52.56 52.62 3,795,828 +0.08(+0.15%)
Mar 06, 2013 52.64 52.65 52.53 52.54 3,783,509 -0.03(-0.06%)
Mar 05, 2013 52.50 52.63 52.50 52.57 6,669,274 +0.11(+0.20%)
Mar 04, 2013 52.42 52.51 52.40 52.47 3,970,264 +0.01(+0.01%)
Mar 01, 2013 52.33 52.61 52.33 52.46 8,633,999 +0.10(+0.20%)
Feb 28, 2013 52.32 52.41 52.30 52.36 6,864,452 -0.02(-0.04%)
Feb 27, 2013 52.25 52.42 52.20 52.38 6,612,378 +0.09(+0.17%)
Feb 26, 2013 52.14 52.29 52.04 52.29 7,319,966 +0.09(+0.18%)
Feb 22, 2013 52.13 52.20 52.06 52.20 6,047,691 +0.13(+0.25%)
Feb 21, 2013 52.01 52.11 51.95 52.07 12,905,314 +0.06(+0.11%)
Feb 20, 2013 52.10 52.18 52.00 52.01 6,879,414 -0.05(-0.10%)
Feb 19, 2013 52.06 52.11 52.01 52.06 5,521,622 +0.05(+0.10%)
Feb 15, 2013 52.04 52.15 51.92 52.01 4,459,627 +0.01(+0.01%)
Feb 14, 2013 51.92 52.09 51.92 52.01 4,906,446 -0.02(-0.04%)
Feb 13, 2013 52.01 52.05 51.87 52.03 6,595,434 +0.08(+0.15%)
Feb 12, 2013 51.73 51.98 51.73 51.95 6,269,313 +0.18(+0.34%)
Feb 11, 2013 51.72 51.82 51.70 51.77 5,650,469 -0.01(-0.01%)
Feb 08, 2013 51.73 51.84 51.73 51.78 5,784,020 +0.01(+0.02%)
Feb 07, 2013 51.84 51.85 51.67 51.77 7,312,426 -0.10(-0.19%)
Feb 06, 2013 51.87 51.94 51.81 51.87 5,119,669 +0.04(+0.08%)
Feb 04, 2013 51.94 52.00 51.79 51.83 6,965,040 -0.22(-0.42%)
Feb 01, 2013 52.08 52.20 52.04 52.05 10,260,992 +0.17(+0.33%)
Jan 31, 2013 52.02 52.12 51.85 51.87 10,768,573 -0.16(-0.31%)
Jan 30, 2013 52.31 52.34 52.00 52.04 11,909,691 -0.38(-0.72%)
Jan 29, 2013 52.45 52.47 52.36 52.41 2,734,250 -0.09(-0.17%)
Jan 28, 2013 52.48 52.52 52.44 52.50 4,209,053 -0.03(-0.05%)
Jan 25, 2013 52.59 52.59 52.49 52.53 4,559,441 -0.02(-0.03%)
Jan 24, 2013 52.48 52.57 52.44 52.54 5,733,695 +0.12(+0.22%)
Jan 23, 2013 52.45 52.49 52.42 52.43 4,022,889 -0.06(-0.12%)
Jan 22, 2013 52.46 52.54 52.36 52.49 4,144,328 +0.03(+0.06%)
Jan 18, 2013 52.36 52.46 52.32 52.46 5,122,262 +0.07(+0.14%)
Jan 17, 2013 52.29 52.40 52.23 52.38 10,940,487 +0.19(+0.36%)
Jan 16, 2013 52.21 52.28 52.15 52.20 5,909,454 -0.09(-0.17%)
Jan 15, 2013 52.18 52.29 52.15 52.28 3,856,867 +0.01(+0.02%)
Jan 14, 2013 52.31 52.32 52.18 52.27 3,940,684 -0.07(-0.14%)
Jan 11, 2013 52.22 52.35 52.17 52.35 3,579,991 +0.09(+0.18%)
Jan 10, 2013 52.24 52.27 52.17 52.25 3,041,254 +0.09(+0.17%)
Jan 09, 2013 52.19 52.19 52.06 52.16 3,943,421 +0.10(+0.19%)
Jan 08, 2013 52.11 52.12 52.02 52.06 3,934,655 -0.04(-0.07%)
Jan 07, 2013 52.07 52.11 51.96 52.10 7,470,733 +0.04(+0.09%)
Jan 04, 2013 52.05 52.10 51.96 52.06 5,359,256 +0.03(+0.06%)
Jan 03, 2013 52.10 52.22 51.99 52.02 7,133,688 -0.16(-0.31%)
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.