Skip to main content

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

77.86 -0.05 (-0.06%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.04 71.04 70.71 70.82 44,075,148 -0.29(-0.41%)
Jan 30, 2020 70.80 71.13 70.79 71.11 24,776,240 +0.07(+0.10%)
Jan 29, 2020 71.17 71.38 71.02 71.04 21,406,352 -0.04(-0.06%)
Jan 28, 2020 70.79 71.17 70.71 71.08 40,324,680 +0.61(+0.86%)
Jan 27, 2020 70.64 70.70 70.36 70.47 51,134,320 -0.48(-0.67%)
Jan 24, 2020 71.26 71.26 70.91 70.95 50,475,172 -0.30(-0.42%)
Jan 23, 2020 71.34 71.36 71.21 71.25 35,307,240 -0.22(-0.31%)
Jan 22, 2020 71.45 71.50 71.38 71.47 21,876,572 +0.13(+0.18%)
Jan 21, 2020 71.47 71.55 71.34 71.34 23,725,516 -0.15(-0.22%)
Jan 17, 2020 71.55 71.61 71.49 71.49 36,617,868 -0.06(-0.08%)
Jan 16, 2020 71.58 71.63 71.51 71.55 27,623,160 +0.02(+0.03%)
Jan 15, 2020 71.52 71.63 71.51 71.52 30,451,928 +0.02(+0.02%)
Jan 14, 2020 71.50 71.59 71.43 71.51 36,037,508 -0.01(-0.01%)
Jan 13, 2020 71.52 71.56 71.48 71.51 21,953,974 +0.00(+0.00%)
Jan 10, 2020 71.50 71.53 71.44 71.51 20,001,730 +0.02(+0.03%)
Jan 09, 2020 71.39 71.50 71.34 71.49 20,578,396 +0.19(+0.26%)
Jan 08, 2020 71.26 71.38 71.21 71.30 19,884,612 +0.06(+0.09%)
Jan 07, 2020 71.31 71.33 71.23 71.24 11,915,153 -0.06(-0.09%)
Jan 06, 2020 71.29 71.34 71.24 71.30 22,185,894 -0.07(-0.10%)
Jan 03, 2020 71.30 71.43 71.23 71.38 21,445,108 -0.07(-0.10%)
Jan 02, 2020 71.28 71.46 71.24 71.45 19,474,826 +0.30(+0.42%)
Dec 31, 2019 71.09 71.16 71.04 71.15 10,271,854 +0.06(+0.09%)
Dec 30, 2019 71.20 71.21 71.01 71.09 15,657,537 -0.05(-0.07%)
Dec 27, 2019 71.21 71.21 71.11 71.13 14,370,856 -0.03(-0.05%)
Dec 26, 2019 71.15 71.19 71.11 71.17 14,068,780 +0.11(+0.15%)
Dec 24, 2019 71.02 71.06 70.98 71.06 6,000,556 +0.06(+0.08%)
Dec 23, 2019 71.00 71.04 70.98 71.00 12,013,986 +0.03(+0.05%)
Dec 20, 2019 71.16 71.19 70.96 70.97 40,552,732 -0.11(-0.15%)
Dec 19, 2019 71.13 71.14 70.97 71.08 36,373,968 -0.04(-0.05%)
Dec 18, 2019 71.02 71.15 70.99 71.11 39,166,396 +0.13(+0.18%)
Dec 17, 2019 70.78 70.99 70.78 70.99 23,158,634 +0.22(+0.31%)
Dec 16, 2019 70.74 70.81 70.70 70.77 21,728,510 +0.14(+0.19%)
Dec 13, 2019 70.58 70.66 70.54 70.63 22,445,126 +0.07(+0.10%)
Dec 12, 2019 70.43 70.63 70.40 70.56 23,515,576 +0.16(+0.23%)
Dec 11, 2019 70.27 70.41 70.21 70.40 17,523,762 +0.15(+0.21%)
Dec 10, 2019 70.08 70.26 70.06 70.25 18,751,262 +0.17(+0.24%)
Dec 09, 2019 70.06 70.14 70.06 70.08 22,369,746 +0.00(+0.00%)
Dec 06, 2019 70.10 70.15 70.02 70.08 19,963,710 +0.10(+0.14%)
Dec 05, 2019 69.93 69.99 69.80 69.99 22,535,662 +0.10(+0.15%)
Dec 04, 2019 69.70 69.91 69.70 69.88 15,389,323 +0.21(+0.30%)
Dec 03, 2019 69.61 69.71 69.53 69.67 38,630,824 -0.10(-0.14%)
Dec 02, 2019 69.84 69.84 69.61 69.77 26,654,888 -0.05(-0.07%)
Nov 29, 2019 69.95 69.95 69.81 69.82 14,344,992 -0.15(-0.22%)
Nov 27, 2019 69.86 69.98 69.82 69.97 14,712,723 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,498 +0.08(+0.12%)
Nov 25, 2019 69.63 69.82 69.63 69.80 22,166,938 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,073,902 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,965,684 +0.02(+0.02%)
Nov 20, 2019 69.44 69.53 69.33 69.33 28,483,988 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,148,624 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.70 69.73 17,515,658 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.82 17,865,894 +0.21(+0.30%)
Nov 14, 2019 69.66 69.70 69.58 69.61 18,649,430 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.61 69.65 19,415,596 -0.07(-0.10%)
Nov 12, 2019 69.66 69.78 69.65 69.72 18,290,880 +0.02(+0.02%)
Nov 11, 2019 69.68 69.74 69.61 69.70 9,728,774 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,663,783 +0.06(+0.09%)
Nov 07, 2019 69.82 69.85 69.66 69.68 19,062,520 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,827,820 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,339,700 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.82 69.86 18,624,756 +0.14(+0.21%)
Nov 01, 2019 69.53 69.79 69.53 69.72 30,280,704 +0.30(+0.43%)
Oct 31, 2019 69.65 69.65 69.41 69.42 31,861,054 -0.24(-0.34%)
Oct 30, 2019 69.79 69.80 69.57 69.66 31,199,292 -0.09(-0.13%)
Oct 29, 2019 69.87 69.89 69.73 69.75 13,684,830 -0.13(-0.18%)
Oct 28, 2019 69.89 69.93 69.88 69.88 13,712,076 -0.01(-0.01%)
Oct 25, 2019 69.81 69.91 69.81 69.89 14,580,240 +0.06(+0.08%)
Oct 24, 2019 69.78 69.83 69.71 69.83 18,567,338 +0.08(+0.11%)
Oct 23, 2019 69.69 69.76 69.65 69.75 11,391,952 +0.06(+0.09%)
Oct 22, 2019 69.72 69.72 69.64 69.69 19,356,392 +0.02(+0.02%)
Oct 21, 2019 69.70 69.71 69.66 69.67 12,648,667 +0.02(+0.03%)
Oct 18, 2019 69.63 69.68 69.54 69.65 27,206,478 +0.02(+0.02%)
Oct 17, 2019 69.58 69.65 69.57 69.63 18,998,976 +0.10(+0.14%)
Oct 16, 2019 69.57 69.58 69.53 69.53 16,089,899 -0.06(-0.08%)
Oct 15, 2019 69.45 69.63 69.41 69.59 33,754,040 +0.15(+0.22%)
Oct 14, 2019 69.39 69.47 69.33 69.44 12,564,775 +0.05(+0.07%)
Oct 11, 2019 69.29 69.44 69.23 69.39 23,411,516 +0.29(+0.42%)
Oct 10, 2019 69.03 69.16 69.02 69.10 13,967,453 +0.09(+0.13%)
Oct 09, 2019 69.02 69.08 68.97 69.01 14,215,823 +0.21(+0.30%)
Oct 08, 2019 68.99 69.03 68.81 68.81 19,373,454 -0.26(-0.37%)
Oct 07, 2019 69.07 69.17 68.97 69.06 18,497,634 -0.06(-0.08%)
Oct 04, 2019 68.99 69.13 68.94 69.12 22,719,374 +0.22(+0.31%)
Oct 03, 2019 68.87 68.97 68.57 68.90 38,214,744 +0.04(+0.06%)
Oct 02, 2019 69.23 69.24 68.81 68.86 45,044,288 -0.41(-0.59%)
Oct 01, 2019 69.45 69.46 69.21 69.27 34,993,476 -0.16(-0.23%)
Sep 30, 2019 69.34 69.43 69.31 69.43 28,288,720 +0.08(+0.11%)
Sep 27, 2019 69.42 69.48 69.29 69.35 16,986,600 -0.08(-0.11%)
Sep 26, 2019 69.48 69.50 69.33 69.43 17,643,724 -0.05(-0.07%)
Sep 25, 2019 69.49 69.52 69.31 69.48 19,176,264 -0.07(-0.10%)
Sep 24, 2019 69.71 69.72 69.46 69.55 28,466,894 -0.10(-0.14%)
Sep 23, 2019 69.62 69.70 69.60 69.64 19,692,166 -0.03(-0.05%)
Sep 20, 2019 69.61 69.70 69.56 69.68 29,860,484 +0.09(+0.13%)
Sep 19, 2019 69.63 69.72 69.56 69.59 16,907,590 -0.08(-0.11%)
Sep 18, 2019 69.66 69.72 69.45 69.67 20,096,034 -0.04(-0.06%)
Sep 17, 2019 69.69 69.72 69.56 69.71 18,485,828 +0.04(+0.06%)
Sep 16, 2019 69.53 69.68 69.44 69.67 28,902,902 +0.25(+0.36%)
Sep 13, 2019 69.43 69.54 69.38 69.42 43,199,036 -0.13(-0.18%)
Sep 12, 2019 69.56 69.64 69.49 69.55 29,186,346 +0.04(+0.06%)
Sep 11, 2019 69.48 69.53 69.43 69.51 17,576,278 -0.01(-0.01%)
Sep 10, 2019 69.48 69.54 69.37 69.52 17,647,384 +0.04(+0.06%)
Sep 09, 2019 69.45 69.50 69.31 69.48 21,951,808 +0.07(+0.10%)
Sep 06, 2019 69.44 69.53 69.33 69.41 31,592,354 +0.06(+0.09%)
Sep 05, 2019 69.13 69.40 69.12 69.34 29,433,966 +0.27(+0.39%)
Sep 04, 2019 69.05 69.09 68.96 69.07 17,055,044 +0.14(+0.21%)
Sep 03, 2019 69.07 69.07 68.81 68.93 25,915,786 -0.20(-0.29%)
Aug 30, 2019 69.30 69.31 68.98 69.13 18,339,394 -0.06(-0.09%)
Aug 29, 2019 69.27 69.32 69.15 69.19 20,594,036 +0.07(+0.10%)
Aug 28, 2019 68.94 69.15 68.91 69.12 17,117,808 +0.17(+0.24%)
Aug 27, 2019 69.12 69.14 68.83 68.95 19,572,486 -0.03(-0.05%)
Aug 26, 2019 68.86 68.98 68.79 68.98 17,972,948 +0.34(+0.50%)
Aug 23, 2019 68.83 69.11 68.59 68.64 38,302,560 -0.32(-0.46%)
Aug 22, 2019 68.95 69.02 68.80 68.96 26,071,678 +0.13(+0.18%)
Aug 21, 2019 68.71 68.88 68.67 68.83 23,117,520 +0.29(+0.43%)
Aug 20, 2019 68.52 68.58 68.40 68.54 20,334,108 +0.06(+0.08%)
Aug 19, 2019 68.41 68.49 68.38 68.48 17,341,822 +0.20(+0.29%)
Aug 16, 2019 68.16 68.31 68.16 68.29 20,176,006 +0.23(+0.34%)
Aug 15, 2019 67.98 68.13 67.93 68.06 34,751,328 +0.20(+0.29%)
Aug 14, 2019 68.16 68.18 67.81 67.86 37,505,448 -0.61(-0.89%)
Aug 13, 2019 68.16 68.53 68.11 68.47 37,925,752 +0.30(+0.44%)
Aug 12, 2019 68.21 68.32 68.11 68.17 18,058,654 -0.24(-0.35%)
Aug 09, 2019 68.38 68.48 68.27 68.40 24,071,400 -0.10(-0.14%)
Aug 08, 2019 68.25 68.53 68.25 68.50 34,138,224 +0.27(+0.40%)
Aug 07, 2019 67.96 68.30 67.77 68.23 47,949,752 -0.01(-0.01%)
Aug 06, 2019 68.10 68.30 67.94 68.24 36,181,204 +0.44(+0.64%)
Aug 05, 2019 68.10 68.10 67.69 67.80 60,179,648 -0.71(-1.04%)
Aug 02, 2019 68.59 68.59 68.35 68.52 29,705,938 -0.10(-0.15%)
Aug 01, 2019 68.64 68.99 68.59 68.62 36,362,796 -0.03(-0.05%)
Jul 31, 2019 68.83 68.91 68.37 68.65 29,692,972 -0.12(-0.17%)
Jul 30, 2019 68.63 68.78 68.58 68.77 17,466,668 +0.03(+0.05%)
Jul 29, 2019 68.83 68.83 68.68 68.74 18,653,908 -0.10(-0.15%)
Jul 26, 2019 68.80 68.86 68.77 68.84 10,778,981 +0.15(+0.22%)
Jul 25, 2019 68.83 68.83 68.64 68.69 18,072,388 -0.09(-0.14%)
Jul 24, 2019 68.72 68.79 68.70 68.79 16,098,544 +0.06(+0.08%)
Jul 23, 2019 68.67 68.75 68.59 68.73 17,792,874 +0.12(+0.17%)
Jul 22, 2019 68.46 68.61 68.43 68.61 16,274,689 +0.23(+0.34%)
Jul 19, 2019 68.50 68.53 68.36 68.38 18,703,608 -0.12(-0.17%)
Jul 18, 2019 68.48 68.52 68.32 68.50 22,117,174 +0.03(+0.05%)
Jul 17, 2019 68.61 68.61 68.46 68.47 11,853,624 -0.09(-0.13%)
Jul 16, 2019 68.69 68.69 68.49 68.56 25,511,158 -0.14(-0.21%)
Jul 15, 2019 68.64 68.76 68.60 68.70 13,593,354 +0.05(+0.07%)
Jul 12, 2019 68.54 68.66 68.49 68.65 26,959,610 +0.11(+0.16%)
Jul 11, 2019 68.72 68.72 68.45 68.54 24,300,624 -0.13(-0.20%)
Jul 10, 2019 68.65 68.77 68.62 68.68 31,019,064 +0.19(+0.28%)
Jul 09, 2019 68.52 68.55 68.47 68.49 24,298,016 -0.08(-0.12%)
Jul 08, 2019 68.67 68.67 68.56 68.57 21,120,056 -0.13(-0.20%)
Jul 05, 2019 68.77 68.78 68.59 68.70 22,274,906 -0.28(-0.40%)
Jul 03, 2019 68.75 69.02 68.73 68.98 20,560,926 +0.26(+0.38%)
Jul 02, 2019 68.58 68.75 68.58 68.72 26,189,870 +0.15(+0.22%)
Jul 01, 2019 68.81 68.91 68.55 68.57 33,124,356 +0.02(+0.03%)
Jun 28, 2019 68.56 68.60 68.52 68.54 18,684,752 +0.02(+0.03%)
Jun 27, 2019 68.45 68.56 68.41 68.52 16,528,103 +0.19(+0.28%)
Jun 26, 2019 68.50 68.53 68.31 68.33 24,870,898 -0.03(-0.05%)
Jun 25, 2019 68.65 68.65 68.32 68.36 33,289,240 -0.29(-0.42%)
Jun 24, 2019 68.66 68.69 68.62 68.65 17,506,104 -0.01(-0.01%)
Jun 21, 2019 68.70 68.76 68.66 68.66 28,576,066 -0.22(-0.32%)
Jun 20, 2019 68.74 68.91 68.63 68.88 61,510,032 +0.35(+0.50%)
Jun 19, 2019 68.17 68.55 68.05 68.54 35,881,968 +0.32(+0.47%)
Jun 18, 2019 68.07 68.22 68.04 68.21 28,668,428 +0.47(+0.70%)
Jun 17, 2019 67.81 67.85 67.71 67.74 13,423,258 -0.10(-0.15%)
Jun 14, 2019 67.87 67.90 67.79 67.85 11,245,725 -0.05(-0.07%)
Jun 13, 2019 67.85 67.94 67.81 67.89 24,723,218 +0.16(+0.23%)
Jun 12, 2019 67.88 67.89 67.72 67.73 23,142,240 -0.16(-0.23%)
Jun 11, 2019 68.02 68.14 67.79 67.89 43,616,992 +0.09(+0.14%)
Jun 10, 2019 67.82 67.88 67.76 67.80 22,235,068 +0.10(+0.15%)
Jun 07, 2019 67.62 67.78 67.58 67.70 38,071,956 +0.17(+0.26%)
Jun 06, 2019 67.37 67.59 67.28 67.52 29,937,996 +0.17(+0.26%)
Jun 05, 2019 67.29 67.40 67.17 67.35 36,081,240 +0.13(+0.19%)
Jun 04, 2019 66.76 67.23 66.76 67.22 43,387,700 +0.67(+1.00%)
Jun 03, 2019 66.56 66.66 66.41 66.56 74,964,608 +0.11(+0.16%)
May 31, 2019 66.71 66.79 66.43 66.45 44,651,300 -0.49(-0.73%)
May 30, 2019 66.91 67.04 66.87 66.93 25,945,072 +0.14(+0.21%)
May 29, 2019 66.89 66.93 66.72 66.79 29,650,956 -0.18(-0.27%)
May 28, 2019 67.11 67.17 66.91 66.97 26,249,342 -0.06(-0.09%)
May 24, 2019 67.21 67.29 67.03 67.04 22,501,906 -0.09(-0.14%)
May 23, 2019 67.28 67.30 67.05 67.13 20,926,932 -0.34(-0.50%)
May 22, 2019 67.37 67.47 67.29 67.47 19,134,740 +0.05(+0.08%)
May 21, 2019 67.30 67.43 67.30 67.41 19,170,660 +0.21(+0.31%)
May 20, 2019 67.25 67.36 67.14 67.20 20,161,680 -0.06(-0.09%)
May 17, 2019 67.15 67.39 67.15 67.26 34,611,328 -0.02(-0.03%)
May 16, 2019 67.18 67.40 67.15 67.29 37,543,340 +0.20(+0.30%)
May 15, 2019 66.91 67.12 66.87 67.08 24,970,476 +0.06(+0.09%)
May 14, 2019 67.00 67.18 66.94 67.02 23,162,378 +0.15(+0.22%)
May 13, 2019 67.06 67.12 66.86 66.87 44,465,260 -0.62(-0.92%)
May 10, 2019 67.28 67.55 67.11 67.49 43,162,808 +0.19(+0.28%)
May 09, 2019 67.30 67.35 67.06 67.30 39,467,872 -0.10(-0.15%)
May 08, 2019 67.39 67.54 67.33 67.40 35,171,196 +0.02(+0.03%)
May 07, 2019 67.62 67.66 67.27 67.38 38,670,528 -0.41(-0.60%)
May 06, 2019 67.45 67.80 67.45 67.79 24,139,512 +0.03(+0.05%)
May 03, 2019 67.72 67.78 67.68 67.76 23,665,868 +0.17(+0.25%)
May 02, 2019 67.59 67.69 67.45 67.58 31,860,866 +0.05(+0.07%)
May 01, 2019 67.77 67.99 67.53 67.54 31,398,020 -0.22(-0.33%)
Apr 30, 2019 67.78 67.84 67.74 67.76 14,329,574 +0.01(+0.01%)
Apr 29, 2019 67.77 67.81 67.75 67.75 9,753,020 -0.03(-0.05%)
Apr 26, 2019 67.69 67.79 67.69 67.78 15,316,414 +0.17(+0.25%)
Apr 25, 2019 67.57 67.66 67.47 67.61 18,436,560 +0.03(+0.05%)
Apr 24, 2019 67.69 67.69 67.57 67.58 15,318,464 -0.09(-0.14%)
Apr 23, 2019 67.52 67.71 67.49 67.67 19,366,920 +0.23(+0.35%)
Apr 22, 2019 67.51 67.54 67.43 67.44 31,552,844 -0.12(-0.17%)
Apr 18, 2019 67.64 67.64 67.48 67.56 19,625,390 +0.03(+0.05%)
Apr 17, 2019 67.76 67.76 67.52 67.52 15,164,237 -0.16(-0.24%)
Apr 16, 2019 67.77 67.78 67.67 67.69 14,811,712 -0.04(-0.06%)
Apr 15, 2019 67.77 67.77 67.67 67.73 17,886,212 -0.05(-0.07%)
Apr 12, 2019 67.75 67.81 67.64 67.77 22,380,424 +0.10(+0.15%)
Apr 11, 2019 67.56 67.70 67.53 67.67 26,914,298 +0.10(+0.15%)
Apr 10, 2019 67.36 67.57 67.36 67.57 21,513,400 +0.30(+0.44%)
Apr 09, 2019 67.28 67.35 67.24 67.28 24,530,862 -0.05(-0.07%)
Apr 08, 2019 67.33 67.35 67.27 67.32 14,719,608 -0.04(-0.06%)
Apr 05, 2019 67.31 67.42 67.29 67.36 18,254,288 +0.12(+0.19%)
Apr 04, 2019 67.14 67.24 67.13 67.24 18,522,384 +0.10(+0.15%)
Apr 03, 2019 67.18 67.27 67.10 67.14 17,637,956 +0.02(+0.03%)
Apr 02, 2019 67.10 67.14 66.98 67.11 19,412,162 +0.03(+0.05%)
Apr 01, 2019 67.19 67.24 67.07 67.08 27,398,826 -0.02(-0.02%)
Mar 29, 2019 66.98 67.14 66.97 67.10 28,814,500 +0.17(+0.26%)
Mar 28, 2019 66.80 66.93 66.76 66.93 25,396,556 +0.13(+0.20%)
Mar 27, 2019 66.79 66.92 66.64 66.79 21,530,380 +0.05(+0.07%)
Mar 26, 2019 66.69 66.85 66.64 66.75 24,180,008 +0.16(+0.24%)
Mar 25, 2019 66.56 66.66 66.46 66.59 30,403,760 -0.02(-0.03%)
Mar 22, 2019 66.75 66.77 66.54 66.61 34,834,784 -0.24(-0.36%)
Mar 21, 2019 66.78 66.93 66.76 66.85 21,135,958 -0.02(-0.02%)
Mar 20, 2019 66.59 66.97 66.46 66.86 40,187,864 +0.29(+0.43%)
Mar 19, 2019 66.59 66.70 66.54 66.58 18,128,708 +0.04(+0.06%)
Mar 18, 2019 66.57 66.60 66.48 66.54 13,530,218 -0.02(-0.04%)
Mar 15, 2019 66.55 66.64 66.54 66.56 28,062,400 +0.06(+0.09%)
Mar 14, 2019 66.52 66.60 66.48 66.50 15,906,091 -0.05(-0.07%)
Mar 13, 2019 66.41 66.55 66.39 66.55 31,605,782 +0.18(+0.27%)
Mar 12, 2019 66.20 66.41 66.18 66.37 26,007,190 +0.12(+0.18%)
Mar 11, 2019 66.01 66.26 66.00 66.25 23,097,030 +0.22(+0.33%)
Mar 08, 2019 65.94 66.05 65.81 66.03 27,119,180 -0.11(-0.16%)
Mar 07, 2019 66.21 66.22 66.02 66.14 36,214,604 -0.05(-0.07%)
Mar 06, 2019 66.27 66.28 66.16 66.19 21,611,390 -0.11(-0.16%)
Mar 05, 2019 66.33 66.34 66.24 66.30 18,119,636 -0.03(-0.05%)
Mar 04, 2019 66.51 66.54 66.21 66.33 20,663,934 -0.10(-0.15%)
Mar 01, 2019 66.38 66.47 66.34 66.43 34,093,508 +0.19(+0.28%)
Feb 28, 2019 66.27 66.30 66.20 66.24 27,340,362 -0.04(-0.06%)
Feb 27, 2019 66.28 66.33 66.22 66.28 19,182,958 +0.02(+0.04%)
Feb 26, 2019 66.22 66.33 66.18 66.26 20,728,070 +0.09(+0.13%)
Feb 25, 2019 66.21 66.30 66.14 66.17 17,732,128 +0.05(+0.08%)
Feb 22, 2019 66.06 66.18 66.04 66.12 15,961,316 +0.13(+0.20%)
Feb 21, 2019 66.01 66.07 65.93 65.99 20,038,400 -0.06(-0.09%)
Feb 20, 2019 66.02 66.09 65.92 66.05 12,848,751 +0.05(+0.08%)
Feb 19, 2019 65.89 66.03 65.86 66.00 14,650,641 +0.02(+0.04%)
Feb 15, 2019 65.88 66.02 65.88 65.97 31,135,064 +0.21(+0.32%)
Feb 14, 2019 65.65 65.83 65.55 65.76 25,121,710 +0.01(+0.01%)
Feb 13, 2019 65.89 65.90 65.69 65.76 32,476,716 -0.09(-0.14%)
Feb 12, 2019 65.72 65.87 65.72 65.85 26,115,002 +0.32(+0.48%)
Feb 11, 2019 65.49 65.56 65.43 65.53 13,011,997 +0.03(+0.05%)
Feb 08, 2019 65.44 65.52 65.34 65.50 21,654,222 -0.02(-0.02%)
Feb 07, 2019 65.53 65.59 65.40 65.52 35,105,812 -0.22(-0.34%)
Feb 06, 2019 65.75 65.83 65.68 65.74 33,574,896 -0.06(-0.09%)
Feb 05, 2019 65.62 65.87 65.61 65.80 42,961,860 +0.23(+0.35%)
Feb 04, 2019 65.42 65.61 65.36 65.57 20,670,948 +0.15(+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.