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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 87.80 87.80 87.39 87.53 35,660,100 -0.36(-0.41%)
Jan 30, 2020 87.51 87.91 87.50 87.89 20,045,836 +0.09(+0.10%)
Jan 29, 2020 87.97 88.23 87.78 87.80 17,319,344 -0.05(-0.06%)
Jan 28, 2020 87.50 87.96 87.39 87.85 32,625,692 +0.75(+0.86%)
Jan 27, 2020 87.31 87.38 86.96 87.10 41,371,500 -0.59(-0.67%)
Jan 24, 2020 88.07 88.07 87.64 87.69 40,838,200 -0.37(-0.42%)
Jan 23, 2020 88.18 88.20 88.02 88.06 28,566,204 -0.27(-0.31%)
Jan 22, 2020 88.31 88.37 88.23 88.33 17,699,788 +0.16(+0.18%)
Jan 21, 2020 88.34 88.43 88.17 88.17 19,195,722 -0.19(-0.22%)
Jan 17, 2020 88.43 88.51 88.36 88.36 29,626,600 -0.07(-0.08%)
Jan 16, 2020 88.47 88.53 88.38 88.43 22,349,208 +0.03(+0.03%)
Jan 15, 2020 88.40 88.53 88.39 88.40 24,637,894 +0.02(+0.02%)
Jan 14, 2020 88.37 88.49 88.28 88.38 29,157,048 -0.01(-0.01%)
Jan 13, 2020 88.40 88.45 88.35 88.39 17,762,412 +0.00(+0.00%)
Jan 10, 2020 88.37 88.41 88.30 88.39 16,182,900 +0.03(+0.03%)
Jan 09, 2020 88.24 88.37 88.17 88.36 16,649,466 +0.23(+0.26%)
Jan 08, 2020 88.07 88.23 88.02 88.13 16,088,142 +0.08(+0.09%)
Jan 07, 2020 88.14 88.16 88.04 88.05 9,640,252 -0.08(-0.09%)
Jan 06, 2020 88.11 88.18 88.05 88.13 17,950,052 -0.09(-0.10%)
Jan 03, 2020 88.12 88.28 88.04 88.22 17,350,700 -0.09(-0.10%)
Jan 02, 2020 88.10 88.32 88.05 88.31 15,756,595 +0.37(+0.42%)
Dec 31, 2019 87.86 87.95 87.81 87.94 8,310,700 +0.08(+0.09%)
Dec 30, 2019 88.00 88.02 87.77 87.86 12,668,122 -0.06(-0.07%)
Dec 27, 2019 88.02 88.02 87.89 87.92 11,627,100 -0.04(-0.05%)
Dec 26, 2019 87.94 87.99 87.89 87.96 11,382,698 +0.13(+0.15%)
Dec 24, 2019 87.78 87.83 87.73 87.83 4,854,900 +0.07(+0.08%)
Dec 23, 2019 87.75 87.80 87.73 87.76 9,720,216 +0.04(+0.05%)
Dec 20, 2019 87.95 87.99 87.70 87.72 32,810,200 -0.13(-0.15%)
Dec 19, 2019 87.91 87.93 87.72 87.85 29,429,268 -0.36(-0.41%)
Dec 18, 2019 88.09 88.25 88.06 88.21 31,575,666 +0.16(+0.18%)
Dec 17, 2019 87.79 88.05 87.79 88.05 18,670,324 +0.27(+0.31%)
Dec 16, 2019 87.74 87.83 87.70 87.78 17,517,368 +0.17(+0.19%)
Dec 13, 2019 87.55 87.64 87.50 87.61 18,095,100 +0.09(+0.10%)
Dec 12, 2019 87.36 87.61 87.33 87.52 18,958,088 +0.20(+0.23%)
Dec 11, 2019 87.16 87.34 87.09 87.32 14,127,531 +0.18(+0.21%)
Dec 10, 2019 86.93 87.15 86.90 87.14 15,117,133 +0.21(+0.24%)
Dec 09, 2019 86.90 87.00 86.90 86.93 18,034,328 +0.00(+0.00%)
Dec 06, 2019 86.95 87.01 86.85 86.93 16,094,600 +0.12(+0.14%)
Dec 05, 2019 86.74 86.81 86.58 86.81 18,168,088 +0.13(+0.15%)
Dec 04, 2019 86.46 86.71 86.46 86.68 12,406,762 +0.26(+0.30%)
Dec 03, 2019 86.34 86.47 86.24 86.42 31,143,892 -0.12(-0.14%)
Dec 02, 2019 86.63 86.63 86.35 86.54 21,488,980 -0.40(-0.46%)
Nov 29, 2019 87.11 87.11 86.93 86.94 11,519,500 -0.19(-0.22%)
Nov 27, 2019 86.99 87.15 86.95 87.13 11,814,800 +0.11(+0.13%)
Nov 26, 2019 86.95 87.02 86.90 87.02 13,223,942 +0.10(+0.12%)
Nov 25, 2019 86.71 86.94 86.71 86.92 17,800,780 +0.23(+0.27%)
Nov 22, 2019 86.49 86.69 86.40 86.69 20,938,200 +0.33(+0.38%)
Nov 21, 2019 86.42 86.45 86.27 86.36 19,245,232 +0.02(+0.02%)
Nov 20, 2019 86.47 86.58 86.33 86.34 22,873,578 -0.18(-0.21%)
Nov 19, 2019 86.75 86.75 86.52 86.52 20,195,172 -0.31(-0.36%)
Nov 18, 2019 86.87 86.90 86.79 86.83 14,065,650 -0.11(-0.13%)
Nov 15, 2019 86.77 86.95 86.76 86.94 14,346,900 +0.26(+0.30%)
Nov 14, 2019 86.74 86.80 86.65 86.68 14,976,105 -0.05(-0.06%)
Nov 13, 2019 86.73 86.76 86.68 86.73 15,591,362 -0.09(-0.10%)
Nov 12, 2019 86.75 86.89 86.73 86.82 14,688,178 +0.02(+0.02%)
Nov 11, 2019 86.77 86.84 86.68 86.80 7,812,525 -0.05(-0.06%)
Nov 08, 2019 86.76 86.88 86.64 86.85 11,775,500 +0.08(+0.09%)
Nov 07, 2019 86.94 86.98 86.75 86.77 15,307,831 -0.04(-0.05%)
Nov 06, 2019 86.91 86.91 86.78 86.81 9,498,128 -0.10(-0.12%)
Nov 05, 2019 87.07 87.08 86.82 86.91 21,954,678 -0.09(-0.10%)
Nov 04, 2019 86.98 87.05 86.94 87.00 14,956,292 +0.18(+0.21%)
Nov 01, 2019 86.59 86.91 86.58 86.82 24,316,400 +0.01(+0.01%)
Oct 31, 2019 87.09 87.10 86.79 86.81 25,479,028 -0.30(-0.34%)
Oct 30, 2019 87.27 87.28 87.00 87.11 24,949,822 -0.11(-0.13%)
Oct 29, 2019 87.37 87.40 87.20 87.22 10,943,648 -0.16(-0.18%)
Oct 28, 2019 87.40 87.44 87.38 87.38 10,965,436 -0.01(-0.01%)
Oct 25, 2019 87.30 87.42 87.30 87.39 11,659,700 +0.07(+0.08%)
Oct 24, 2019 87.26 87.32 87.17 87.32 14,848,150 +0.10(+0.11%)
Oct 23, 2019 87.15 87.23 87.09 87.22 9,110,052 +0.08(+0.09%)
Oct 22, 2019 87.18 87.18 87.08 87.14 15,479,150 +0.02(+0.02%)
Oct 21, 2019 87.16 87.17 87.11 87.12 10,115,037 +0.03(+0.03%)
Oct 18, 2019 87.07 87.13 86.96 87.09 21,756,800 +0.02(+0.02%)
Oct 17, 2019 87.01 87.10 87.00 87.07 15,193,328 +0.12(+0.14%)
Oct 16, 2019 86.99 87.01 86.94 86.95 12,866,962 -0.07(-0.08%)
Oct 15, 2019 86.84 87.07 86.80 87.02 26,992,832 +0.19(+0.22%)
Oct 14, 2019 86.77 86.87 86.69 86.83 10,047,949 +0.06(+0.07%)
Oct 11, 2019 86.64 86.83 86.57 86.77 18,722,000 +0.36(+0.42%)
Oct 10, 2019 86.32 86.48 86.30 86.41 11,169,659 +0.11(+0.13%)
Oct 09, 2019 86.31 86.38 86.25 86.30 11,368,279 +0.26(+0.30%)
Oct 08, 2019 86.27 86.32 86.04 86.04 15,492,795 -0.32(-0.37%)
Oct 07, 2019 86.37 86.49 86.25 86.36 14,792,408 -0.07(-0.08%)
Oct 04, 2019 86.27 86.44 86.20 86.43 18,168,500 +0.27(+0.31%)
Oct 03, 2019 86.12 86.24 85.75 86.16 30,560,022 +0.05(+0.06%)
Oct 02, 2019 86.57 86.58 86.04 86.11 36,021,552 -0.51(-0.59%)
Oct 01, 2019 86.84 86.86 86.55 86.62 27,984,000 -0.55(-0.63%)
Sep 30, 2019 87.06 87.17 87.02 87.17 22,531,420 +0.10(+0.11%)
Sep 27, 2019 87.16 87.23 87.00 87.07 13,529,500 -0.10(-0.11%)
Sep 26, 2019 87.23 87.26 87.04 87.17 14,052,886 -0.06(-0.07%)
Sep 25, 2019 87.25 87.29 87.03 87.23 15,273,525 -0.09(-0.10%)
Sep 24, 2019 87.52 87.53 87.21 87.32 22,673,332 -0.12(-0.14%)
Sep 23, 2019 87.41 87.51 87.39 87.44 15,684,430 -0.04(-0.05%)
Sep 20, 2019 87.40 87.51 87.33 87.48 23,783,300 +0.11(+0.13%)
Sep 19, 2019 87.42 87.54 87.33 87.37 13,466,570 -0.10(-0.11%)
Sep 18, 2019 87.46 87.54 87.19 87.47 16,006,103 -0.05(-0.06%)
Sep 17, 2019 87.50 87.53 87.34 87.52 14,723,606 +0.05(+0.06%)
Sep 16, 2019 87.30 87.48 87.18 87.47 23,020,604 +0.31(+0.36%)
Sep 13, 2019 87.17 87.31 87.11 87.16 34,407,200 -0.16(-0.18%)
Sep 12, 2019 87.34 87.43 87.25 87.32 23,246,362 +0.05(+0.06%)
Sep 11, 2019 87.23 87.30 87.17 87.27 13,999,167 -0.01(-0.01%)
Sep 10, 2019 87.24 87.31 87.10 87.28 14,055,801 +0.05(+0.06%)
Sep 09, 2019 87.19 87.26 87.02 87.23 17,484,192 +0.09(+0.10%)
Sep 06, 2019 87.18 87.30 87.04 87.14 25,162,700 +0.08(+0.09%)
Sep 05, 2019 86.80 87.13 86.78 87.06 23,443,586 +0.34(+0.39%)
Sep 04, 2019 86.69 86.75 86.58 86.72 13,584,014 +0.18(+0.21%)
Sep 03, 2019 86.72 86.72 86.39 86.54 20,641,424 -0.62(-0.71%)
Aug 30, 2019 87.38 87.39 86.97 87.16 14,544,800 -0.08(-0.09%)
Aug 29, 2019 87.34 87.41 87.19 87.24 16,332,936 +0.09(+0.10%)
Aug 28, 2019 86.92 87.19 86.89 87.15 13,575,973 +0.21(+0.24%)
Aug 27, 2019 87.15 87.18 86.79 86.94 15,522,755 -0.04(-0.05%)
Aug 26, 2019 86.82 86.98 86.74 86.98 14,254,175 +0.43(+0.50%)
Aug 23, 2019 86.79 87.14 86.48 86.55 30,377,400 -0.40(-0.46%)
Aug 22, 2019 86.94 87.03 86.75 86.95 20,677,202 +0.16(+0.18%)
Aug 21, 2019 86.64 86.85 86.58 86.79 18,334,288 +0.37(+0.43%)
Aug 20, 2019 86.39 86.47 86.25 86.42 16,126,789 +0.07(+0.08%)
Aug 19, 2019 86.26 86.36 86.22 86.35 13,753,636 +0.25(+0.29%)
Aug 16, 2019 85.94 86.13 85.94 86.10 16,001,400 +0.29(+0.34%)
Aug 15, 2019 85.71 85.90 85.65 85.81 27,560,950 +0.25(+0.29%)
Aug 14, 2019 85.94 85.97 85.50 85.56 29,745,216 -0.77(-0.89%)
Aug 13, 2019 85.94 86.41 85.88 86.33 30,078,556 +0.38(+0.44%)
Aug 12, 2019 86.01 86.14 85.88 85.95 14,322,148 -0.30(-0.35%)
Aug 09, 2019 86.22 86.35 86.08 86.25 19,090,800 -0.12(-0.14%)
Aug 08, 2019 86.05 86.42 86.05 86.37 27,074,704 +0.34(+0.40%)
Aug 07, 2019 85.69 86.12 85.45 86.03 38,028,496 -0.01(-0.01%)
Aug 06, 2019 85.87 86.11 85.67 86.04 28,694,972 +0.55(+0.64%)
Aug 05, 2019 85.87 85.87 85.35 85.49 47,727,912 -0.90(-1.04%)
Aug 02, 2019 86.49 86.49 86.18 86.39 23,559,500 -0.13(-0.15%)
Aug 01, 2019 86.55 86.99 86.49 86.52 28,838,992 -0.41(-0.47%)
Jul 31, 2019 87.15 87.26 86.58 86.93 23,449,748 -0.15(-0.17%)
Jul 30, 2019 86.90 87.09 86.84 87.08 13,794,139 +0.04(+0.05%)
Jul 29, 2019 87.15 87.16 86.96 87.04 14,731,750 -0.13(-0.15%)
Jul 26, 2019 87.12 87.19 87.08 87.17 8,512,600 +0.19(+0.22%)
Jul 25, 2019 87.15 87.15 86.91 86.98 14,272,500 -0.12(-0.14%)
Jul 24, 2019 87.01 87.11 86.99 87.10 12,713,675 +0.07(+0.08%)
Jul 23, 2019 86.95 87.06 86.85 87.03 14,051,756 +0.15(+0.17%)
Jul 22, 2019 86.69 86.88 86.65 86.88 12,852,784 +0.29(+0.33%)
Jul 19, 2019 86.74 86.78 86.56 86.59 14,771,000 -0.15(-0.17%)
Jul 18, 2019 86.71 86.76 86.51 86.74 17,466,832 +0.04(+0.05%)
Jul 17, 2019 86.88 86.88 86.69 86.70 9,361,289 -0.11(-0.13%)
Jul 16, 2019 86.98 86.98 86.73 86.81 20,147,200 -0.18(-0.21%)
Jul 15, 2019 86.91 87.07 86.86 86.99 10,735,225 +0.06(+0.07%)
Jul 12, 2019 86.79 86.94 86.72 86.93 21,291,100 +0.14(+0.16%)
Jul 11, 2019 87.01 87.01 86.67 86.79 19,191,192 -0.17(-0.20%)
Jul 10, 2019 86.93 87.08 86.89 86.96 24,497,016 +0.24(+0.28%)
Jul 09, 2019 86.76 86.80 86.70 86.72 19,189,132 -0.10(-0.12%)
Jul 08, 2019 86.95 86.95 86.81 86.82 16,679,367 -0.17(-0.20%)
Jul 05, 2019 87.08 87.09 86.85 86.99 17,591,400 -0.35(-0.40%)
Jul 03, 2019 87.05 87.39 87.03 87.34 16,237,800 +0.33(+0.38%)
Jul 02, 2019 86.83 87.06 86.83 87.01 20,683,206 +0.19(+0.22%)
Jul 01, 2019 87.13 87.26 86.80 86.82 26,159,652 -0.36(-0.41%)
Jun 28, 2019 87.20 87.25 87.15 87.18 14,690,800 +0.03(+0.03%)
Jun 27, 2019 87.06 87.20 87.01 87.15 12,995,145 +0.24(+0.28%)
Jun 26, 2019 87.12 87.16 86.88 86.91 19,554,630 -0.04(-0.05%)
Jun 25, 2019 87.31 87.31 86.89 86.95 26,173,512 -0.37(-0.42%)
Jun 24, 2019 87.33 87.37 87.28 87.32 13,764,094 -0.01(-0.01%)
Jun 21, 2019 87.38 87.45 87.33 87.33 22,467,800 -0.28(-0.32%)
Jun 20, 2019 87.43 87.65 87.29 87.61 48,361,980 +0.44(+0.50%)
Jun 19, 2019 86.70 87.19 86.55 87.17 28,212,032 +0.41(+0.47%)
Jun 18, 2019 86.57 86.77 86.54 86.76 22,540,420 +0.60(+0.70%)
Jun 17, 2019 86.24 86.29 86.12 86.16 10,553,975 -0.13(-0.15%)
Jun 14, 2019 86.32 86.36 86.22 86.29 8,841,900 -0.06(-0.07%)
Jun 13, 2019 86.30 86.41 86.25 86.35 19,438,516 +0.20(+0.23%)
Jun 12, 2019 86.33 86.34 86.13 86.15 18,195,480 -0.20(-0.23%)
Jun 11, 2019 86.51 86.66 86.22 86.35 34,293,660 +0.12(+0.14%)
Jun 10, 2019 86.26 86.34 86.18 86.23 17,482,220 +0.13(+0.15%)
Jun 07, 2019 86.00 86.21 85.95 86.10 29,933,900 +0.22(+0.26%)
Jun 06, 2019 85.68 85.96 85.57 85.88 23,538,612 +0.22(+0.26%)
Jun 05, 2019 85.58 85.72 85.43 85.66 28,368,708 +0.16(+0.19%)
Jun 04, 2019 84.91 85.51 84.91 85.50 34,113,380 +0.85(+1.00%)
Jun 03, 2019 84.65 84.78 84.47 84.65 58,940,576 -0.25(-0.29%)
May 31, 2019 85.24 85.33 84.88 84.90 34,947,300 -0.62(-0.72%)
May 30, 2019 85.49 85.65 85.44 85.52 20,306,468 +0.18(+0.21%)
May 29, 2019 85.46 85.52 85.25 85.34 23,206,958 -0.23(-0.27%)
May 28, 2019 85.75 85.82 85.49 85.57 20,544,612 -0.08(-0.09%)
May 24, 2019 85.87 85.97 85.64 85.65 17,611,600 -0.12(-0.14%)
May 23, 2019 85.96 85.99 85.67 85.77 16,378,914 -0.43(-0.50%)
May 22, 2019 86.08 86.20 85.97 86.20 14,976,216 +0.07(+0.08%)
May 21, 2019 85.99 86.15 85.99 86.13 15,004,330 +0.27(+0.31%)
May 20, 2019 85.92 86.07 85.78 85.86 15,779,972 -0.08(-0.09%)
May 17, 2019 85.79 86.10 85.79 85.94 27,089,300 -0.03(-0.03%)
May 16, 2019 85.83 86.11 85.80 85.97 29,384,104 +0.26(+0.30%)
May 15, 2019 85.49 85.76 85.44 85.71 19,543,680 +0.08(+0.09%)
May 14, 2019 85.61 85.83 85.53 85.63 18,128,534 +0.19(+0.22%)
May 13, 2019 85.68 85.76 85.42 85.44 34,801,692 -0.79(-0.92%)
May 10, 2019 85.96 86.31 85.75 86.23 33,782,300 +0.24(+0.28%)
May 09, 2019 85.99 86.06 85.68 85.99 30,890,378 -0.13(-0.15%)
May 08, 2019 86.10 86.30 86.03 86.12 27,527,494 +0.03(+0.03%)
May 07, 2019 86.40 86.45 85.95 86.09 30,266,322 -0.52(-0.60%)
May 06, 2019 86.18 86.62 86.17 86.61 18,893,308 +0.04(+0.05%)
May 03, 2019 86.52 86.60 86.47 86.57 18,522,600 +0.22(+0.25%)
May 02, 2019 86.36 86.48 86.18 86.35 24,936,592 +0.06(+0.07%)
May 01, 2019 86.59 86.86 86.28 86.29 24,574,336 -0.65(-0.75%)
Apr 30, 2019 86.97 87.04 86.92 86.94 11,168,084 +0.01(+0.01%)
Apr 29, 2019 86.95 87.00 86.93 86.93 7,601,241 -0.04(-0.05%)
Apr 26, 2019 86.85 86.97 86.85 86.97 11,937,200 +0.22(+0.25%)
Apr 25, 2019 86.70 86.81 86.57 86.75 14,368,958 +0.04(+0.05%)
Apr 24, 2019 86.85 86.85 86.70 86.71 11,938,798 -0.12(-0.14%)
Apr 23, 2019 86.64 86.88 86.59 86.83 15,094,056 +0.30(+0.35%)
Apr 22, 2019 86.62 86.66 86.52 86.53 24,591,436 -0.15(-0.17%)
Apr 18, 2019 86.79 86.79 86.58 86.68 15,295,500 +0.04(+0.05%)
Apr 17, 2019 86.94 86.94 86.63 86.64 11,818,598 -0.21(-0.24%)
Apr 16, 2019 86.96 86.97 86.82 86.85 11,543,849 -0.05(-0.06%)
Apr 15, 2019 86.95 86.95 86.83 86.90 13,940,031 -0.06(-0.07%)
Apr 12, 2019 86.93 87.01 86.79 86.96 17,442,700 +0.13(+0.15%)
Apr 11, 2019 86.69 86.86 86.65 86.83 20,976,278 +0.13(+0.15%)
Apr 10, 2019 86.43 86.70 86.43 86.70 16,766,964 +0.38(+0.44%)
Apr 09, 2019 86.33 86.42 86.27 86.32 19,118,692 -0.06(-0.07%)
Apr 08, 2019 86.39 86.41 86.31 86.38 11,472,066 -0.05(-0.06%)
Apr 05, 2019 86.36 86.50 86.34 86.43 14,226,900 +0.16(+0.19%)
Apr 04, 2019 86.15 86.28 86.13 86.27 14,435,847 +0.13(+0.15%)
Apr 03, 2019 86.20 86.31 86.10 86.14 13,746,548 +0.03(+0.03%)
Apr 02, 2019 86.09 86.14 85.94 86.11 15,129,316 +0.04(+0.05%)
Apr 01, 2019 86.21 86.28 86.05 86.07 21,353,906 -0.40(-0.46%)
Mar 29, 2019 86.32 86.53 86.30 86.47 22,358,900 +0.22(+0.26%)
Mar 28, 2019 86.09 86.25 86.04 86.25 19,706,712 +0.17(+0.20%)
Mar 27, 2019 86.07 86.24 85.88 86.08 16,706,714 +0.06(+0.07%)
Mar 26, 2019 85.95 86.15 85.89 86.02 18,762,720 +0.21(+0.24%)
Mar 25, 2019 85.78 85.91 85.65 85.81 23,592,102 -0.03(-0.03%)
Mar 22, 2019 86.02 86.05 85.75 85.84 27,030,400 -0.31(-0.36%)
Mar 21, 2019 86.06 86.26 86.04 86.15 16,400,659 -0.02(-0.02%)
Mar 20, 2019 85.81 86.30 85.65 86.17 31,184,176 +0.37(+0.43%)
Mar 19, 2019 85.81 85.96 85.75 85.80 14,067,152 +0.05(+0.06%)
Mar 18, 2019 85.79 85.83 85.67 85.75 10,498,908 -0.03(-0.03%)
Mar 15, 2019 85.76 85.88 85.75 85.78 21,775,300 +0.08(+0.09%)
Mar 14, 2019 85.72 85.83 85.68 85.70 12,342,491 -0.06(-0.07%)
Mar 13, 2019 85.58 85.77 85.56 85.76 24,524,824 +0.23(+0.27%)
Mar 12, 2019 85.31 85.58 85.29 85.53 20,180,540 +0.15(+0.18%)
Mar 11, 2019 85.07 85.39 85.05 85.38 17,922,372 +0.28(+0.33%)
Mar 08, 2019 84.98 85.12 84.81 85.10 21,043,400 -0.14(-0.16%)
Mar 07, 2019 85.33 85.34 85.08 85.24 28,101,084 -0.06(-0.07%)
Mar 06, 2019 85.40 85.42 85.26 85.30 16,769,575 -0.14(-0.16%)
Mar 05, 2019 85.48 85.49 85.36 85.44 14,060,114 -0.04(-0.05%)
Mar 04, 2019 85.71 85.75 85.33 85.48 16,034,387 -0.13(-0.15%)
Mar 01, 2019 85.55 85.66 85.50 85.61 26,455,200 -0.14(-0.16%)
Feb 28, 2019 85.78 85.83 85.70 85.75 21,120,572 -0.05(-0.06%)
Feb 27, 2019 85.80 85.86 85.72 85.80 14,818,936 +0.03(+0.03%)
Feb 26, 2019 85.72 85.87 85.67 85.77 16,012,542 +0.11(+0.13%)
Feb 25, 2019 85.71 85.83 85.62 85.66 13,698,162 +0.07(+0.08%)
Feb 22, 2019 85.52 85.67 85.49 85.59 12,330,200 +0.17(+0.20%)
Feb 21, 2019 85.45 85.53 85.35 85.42 15,479,769 -0.08(-0.09%)
Feb 20, 2019 85.46 85.55 85.33 85.50 9,925,727 +0.07(+0.08%)
Feb 19, 2019 85.30 85.48 85.26 85.43 11,317,697 +0.03(+0.04%)
Feb 15, 2019 85.28 85.46 85.28 85.40 24,052,000 +0.27(+0.32%)
Feb 14, 2019 84.98 85.22 84.86 85.13 19,406,652 +0.01(+0.01%)
Feb 13, 2019 85.29 85.31 85.04 85.12 25,088,432 -0.12(-0.14%)
Feb 12, 2019 85.08 85.27 85.07 85.24 20,173,976 +0.41(+0.48%)
Feb 11, 2019 84.77 84.87 84.70 84.83 10,051,836 +0.04(+0.05%)
Feb 08, 2019 84.71 84.81 84.58 84.79 16,728,000 -0.02(-0.02%)
Feb 07, 2019 84.83 84.90 84.66 84.81 27,119,424 -0.29(-0.34%)
Feb 06, 2019 85.11 85.21 85.02 85.10 25,936,784 -0.08(-0.09%)
Feb 05, 2019 84.94 85.27 84.93 85.18 33,188,260 +0.30(+0.35%)
Feb 04, 2019 84.69 84.93 84.61 84.88 15,968,416 +0.20(+0.24%)
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.