Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.30 68.44 67.88 67.90 43,204,304 -0.37(-0.55%)
Aug 30, 2022 68.87 68.93 68.05 68.27 72,822,168 -0.53(-0.77%)
Aug 29, 2022 68.65 69.03 68.56 68.80 30,753,392 -0.26(-0.38%)
Aug 26, 2022 70.26 70.26 69.00 69.07 37,825,536 -1.16(-1.65%)
Aug 25, 2022 69.77 70.28 69.65 70.22 22,039,612 +0.66(+0.94%)
Aug 24, 2022 69.46 69.69 69.38 69.57 18,569,326 +0.08(+0.12%)
Aug 23, 2022 69.33 69.60 69.08 69.49 36,590,020 +0.17(+0.25%)
Aug 22, 2022 69.57 69.60 69.25 69.31 46,325,216 -0.79(-1.13%)
Aug 19, 2022 70.45 70.49 69.95 70.10 50,084,420 -0.72(-1.02%)
Aug 18, 2022 70.89 70.95 70.75 70.82 20,953,264 +0.11(+0.15%)
Aug 17, 2022 70.95 71.09 70.69 70.72 31,727,058 -0.74(-1.03%)
Aug 16, 2022 71.73 71.73 71.29 71.45 25,205,512 -0.34(-0.47%)
Aug 15, 2022 71.81 71.97 71.65 71.79 20,351,538 -0.13(-0.18%)
Aug 12, 2022 71.53 71.95 71.33 71.92 18,563,754 +0.64(+0.89%)
Aug 11, 2022 72.15 72.26 70.69 71.28 42,207,392 -0.41(-0.57%)
Aug 10, 2022 71.53 71.76 71.41 71.69 41,844,320 +1.06(+1.50%)
Aug 09, 2022 71.00 71.02 70.60 70.63 27,085,176 -0.53(-0.74%)
Aug 08, 2022 71.37 71.65 71.11 71.16 21,367,562 +0.06(+0.09%)
Aug 05, 2022 70.61 71.16 70.51 71.10 34,034,412 -0.36(-0.51%)
Aug 04, 2022 71.37 71.47 71.16 71.46 26,767,614 +0.19(+0.27%)
Aug 03, 2022 70.86 71.29 70.67 71.27 40,184,676 +0.62(+0.88%)
Aug 02, 2022 70.85 70.93 70.61 70.65 44,571,740 -0.33(-0.46%)
Aug 01, 2022 70.73 71.13 70.61 70.98 34,680,776 +0.02(+0.03%)
Jul 29, 2022 70.75 71.10 70.55 70.96 37,307,944 +0.21(+0.29%)
Jul 28, 2022 70.37 70.80 70.09 70.75 46,822,640 +0.72(+1.02%)
Jul 27, 2022 69.58 70.30 69.58 70.03 38,649,676 +0.76(+1.10%)
Jul 26, 2022 69.53 69.61 69.22 69.27 26,929,714 -0.49(-0.70%)
Jul 25, 2022 69.83 69.96 69.56 69.76 28,685,424 -0.02(-0.03%)
Jul 22, 2022 69.98 70.37 69.56 69.78 56,259,824 -0.09(-0.13%)
Jul 21, 2022 68.99 69.93 68.91 69.87 58,329,280 +0.82(+1.18%)
Jul 20, 2022 69.02 69.53 68.86 69.05 91,433,320 +0.30(+0.44%)
Jul 19, 2022 68.10 68.92 68.10 68.75 34,190,840 +0.90(+1.32%)
Jul 18, 2022 68.69 68.72 67.78 67.85 36,738,168 -0.66(-0.97%)
Jul 15, 2022 67.85 68.52 67.84 68.52 53,290,128 +0.86(+1.27%)
Jul 14, 2022 67.23 67.73 66.80 67.65 59,452,512 -0.13(-0.19%)
Jul 13, 2022 67.16 67.99 67.08 67.78 51,652,696 -0.07(-0.11%)
Jul 12, 2022 67.66 67.97 67.61 67.85 26,486,704 +0.27(+0.40%)
Jul 11, 2022 67.88 67.99 67.56 67.58 31,133,240 -0.38(-0.56%)
Jul 08, 2022 67.66 68.03 67.48 67.96 34,506,564 +0.05(+0.08%)
Jul 07, 2022 67.24 67.95 67.18 67.91 49,344,764 +1.09(+1.63%)
Jul 06, 2022 66.96 67.16 66.71 66.82 49,262,820 -0.25(-0.38%)
Jul 05, 2022 66.71 67.14 66.27 67.07 43,323,656 -0.06(-0.09%)
Jul 01, 2022 66.70 67.36 66.66 67.14 42,826,152 +0.63(+0.95%)
Jun 30, 2022 66.25 66.70 66.00 66.50 49,964,112 -0.04(-0.05%)
Jun 29, 2022 66.60 66.67 66.34 66.54 41,408,728 -0.10(-0.15%)
Jun 28, 2022 67.48 67.57 66.63 66.64 43,504,524 -0.74(-1.10%)
Jun 27, 2022 67.85 67.85 67.38 67.38 28,577,618 -0.42(-0.61%)
Jun 24, 2022 67.53 68.08 67.39 67.79 42,281,328 +0.48(+0.71%)
Jun 23, 2022 67.03 67.38 66.92 67.32 34,270,948 +0.48(+0.72%)
Jun 22, 2022 66.74 67.08 66.68 66.84 42,325,764 -0.02(-0.03%)
Jun 21, 2022 67.31 67.46 66.79 66.85 51,417,352 -0.05(-0.07%)
Jun 17, 2022 66.85 67.37 66.68 66.90 54,548,052 +0.21(+0.31%)
Jun 16, 2022 66.76 66.99 66.15 66.69 68,165,776 -1.08(-1.59%)
Jun 15, 2022 67.04 68.11 66.89 67.77 78,175,912 +1.29(+1.94%)
Jun 14, 2022 66.36 67.06 66.00 66.48 69,530,944 +0.43(+0.66%)
Jun 13, 2022 67.08 67.13 65.85 66.04 136,792,992 -2.29(-3.35%)
Jun 10, 2022 68.84 68.86 68.01 68.33 66,968,816 -1.18(-1.70%)
Jun 09, 2022 69.80 70.02 69.38 69.51 54,755,684 -0.56(-0.80%)
Jun 08, 2022 70.50 70.53 69.98 70.07 28,957,878 -0.61(-0.86%)
Jun 07, 2022 70.28 70.76 70.22 70.68 34,865,672 +0.16(+0.23%)
Jun 06, 2022 71.17 71.19 70.43 70.51 39,577,672 -0.53(-0.75%)
Jun 03, 2022 71.25 71.25 70.93 71.05 39,856,540 -0.53(-0.74%)
Jun 02, 2022 71.30 71.59 71.09 71.58 38,473,680 +0.30(+0.42%)
Jun 01, 2022 71.58 71.78 71.15 71.28 97,128,728 -0.26(-0.37%)
May 31, 2022 71.76 71.87 71.38 71.55 76,142,248 -0.62(-0.86%)
May 27, 2022 71.82 72.17 71.64 72.17 58,693,924 +0.64(+0.89%)
May 26, 2022 70.81 71.56 70.62 71.53 72,530,568 +0.98(+1.39%)
May 25, 2022 69.58 70.59 69.54 70.55 63,260,456 +1.05(+1.52%)
May 24, 2022 68.92 69.53 68.89 69.49 47,211,796 +0.41(+0.60%)
May 23, 2022 68.97 69.17 68.92 69.08 33,811,220 +0.27(+0.39%)
May 20, 2022 69.10 69.12 68.60 68.81 62,985,848 -0.05(-0.07%)
May 19, 2022 68.35 69.00 68.28 68.86 59,979,996 +0.46(+0.67%)
May 18, 2022 68.59 68.62 68.32 68.40 53,225,296 -0.57(-0.82%)
May 17, 2022 69.17 69.18 68.79 68.96 47,076,312 -0.06(-0.09%)
May 16, 2022 69.15 69.26 68.91 69.03 37,002,044 -0.10(-0.14%)
May 13, 2022 69.28 69.35 68.78 69.13 54,541,016 +0.08(+0.12%)
May 12, 2022 68.99 69.28 68.75 69.04 55,358,128 -0.03(-0.04%)
May 11, 2022 69.30 69.73 69.06 69.07 47,373,184 -0.41(-0.60%)
May 10, 2022 69.65 69.77 69.15 69.49 53,802,684 +0.40(+0.57%)
May 09, 2022 69.41 69.58 69.04 69.09 42,719,824 -0.74(-1.06%)
May 06, 2022 69.86 70.20 69.66 69.83 43,620,980 -0.40(-0.56%)
May 05, 2022 71.07 71.11 70.03 70.22 59,789,576 -1.27(-1.78%)
May 04, 2022 70.78 71.68 70.27 71.49 63,001,088 +0.72(+1.02%)
May 03, 2022 70.56 70.88 70.51 70.77 47,408,632 +0.37(+0.52%)
May 02, 2022 70.34 70.47 70.05 70.40 42,973,748 +0.00(+0.01%)
Apr 29, 2022 70.95 71.04 70.35 70.40 40,215,484 -0.88(-1.23%)
Apr 28, 2022 71.04 71.39 70.77 71.28 35,231,712 +0.39(+0.56%)
Apr 27, 2022 71.24 71.42 70.81 70.88 41,996,992 -0.35(-0.49%)
Apr 26, 2022 71.63 71.63 71.22 71.23 34,771,852 -0.42(-0.59%)
Apr 25, 2022 71.18 71.72 71.06 71.65 40,375,064 +0.60(+0.85%)
Apr 22, 2022 71.39 71.41 70.97 71.05 31,616,586 -0.43(-0.60%)
Apr 21, 2022 72.16 72.20 71.42 71.48 45,395,368 -0.49(-0.69%)
Apr 20, 2022 71.97 72.11 71.86 71.98 28,912,024 +0.22(+0.31%)
Apr 19, 2022 71.68 71.89 71.59 71.75 35,183,876 -0.06(-0.09%)
Apr 18, 2022 71.86 72.04 71.72 71.82 23,273,934 -0.12(-0.16%)
Apr 14, 2022 72.42 72.51 71.74 71.93 51,458,488 -0.48(-0.67%)
Apr 13, 2022 72.11 72.51 72.06 72.42 35,345,260 +0.43(+0.60%)
Apr 12, 2022 71.93 72.27 71.78 71.99 42,645,636 +0.55(+0.77%)
Apr 11, 2022 71.70 71.78 71.34 71.44 47,501,772 -0.49(-0.69%)
Apr 08, 2022 72.15 72.37 71.92 71.93 47,606,384 -0.44(-0.61%)
Apr 07, 2022 72.56 72.64 72.36 72.37 47,778,472 -0.12(-0.16%)
Apr 06, 2022 72.56 72.97 72.34 72.49 74,870,184 -0.57(-0.79%)
Apr 05, 2022 73.86 73.93 73.03 73.06 57,879,332 -0.96(-1.30%)
Apr 04, 2022 73.53 74.03 73.51 74.02 36,489,024 +0.56(+0.76%)
Apr 01, 2022 73.36 73.53 73.20 73.46 34,933,120 -0.01(-0.01%)
Mar 31, 2022 73.83 73.86 73.45 73.47 45,605,308 -0.27(-0.36%)
Mar 30, 2022 73.77 73.84 73.56 73.74 49,175,828 -0.22(-0.30%)
Mar 29, 2022 73.39 73.98 73.35 73.96 56,687,852 +0.90(+1.23%)
Mar 28, 2022 72.57 73.08 72.55 73.06 30,121,926 +0.46(+0.63%)
Mar 25, 2022 73.14 73.14 72.55 72.60 40,879,036 -0.53(-0.72%)
Mar 24, 2022 72.97 73.16 72.78 73.13 20,648,828 +0.15(+0.21%)
Mar 23, 2022 73.09 73.22 72.85 72.98 40,651,760 -0.23(-0.32%)
Mar 22, 2022 72.91 73.27 72.77 73.21 45,057,676 +0.38(+0.51%)
Mar 21, 2022 73.56 73.61 72.69 72.84 69,850,304 -0.85(-1.15%)
Mar 18, 2022 73.30 73.69 73.16 73.68 68,221,088 +0.24(+0.33%)
Mar 17, 2022 73.01 73.48 72.99 73.44 54,404,392 +0.50(+0.69%)
Mar 16, 2022 72.28 72.98 71.92 72.94 74,219,688 +1.01(+1.40%)
Mar 15, 2022 71.54 72.10 71.52 71.93 64,273,868 +0.54(+0.75%)
Mar 14, 2022 72.18 72.20 71.32 71.40 69,203,440 -0.86(-1.19%)
Mar 11, 2022 72.88 72.90 72.20 72.26 45,134,384 -0.53(-0.72%)
Mar 10, 2022 73.00 73.10 72.69 72.78 51,979,360 -0.62(-0.84%)
Mar 09, 2022 73.22 73.50 73.08 73.40 34,881,396 +0.61(+0.83%)
Mar 08, 2022 73.10 73.29 72.77 72.79 64,597,708 -0.26(-0.35%)
Mar 07, 2022 73.56 73.58 72.99 73.05 48,888,148 -0.64(-0.87%)
Mar 04, 2022 74.05 74.05 73.64 73.69 36,688,172 -0.48(-0.65%)
Mar 03, 2022 74.53 74.55 73.40 74.18 26,424,024 -0.22(-0.30%)
Mar 02, 2022 74.18 74.43 74.05 74.40 46,469,560 +0.18(+0.24%)
Mar 01, 2022 74.49 74.67 74.06 74.22 48,461,364 -0.21(-0.28%)
Feb 28, 2022 74.03 74.61 74.03 74.43 60,778,292 +0.05(+0.07%)
Feb 25, 2022 74.03 74.39 74.21 74.37 49,597,088 +0.42(+0.57%)
Feb 24, 2022 72.86 73.99 72.79 73.96 63,102,760 +0.52(+0.71%)
Feb 23, 2022 73.70 73.75 73.41 73.43 41,645,120 -0.13(-0.18%)
Feb 22, 2022 73.69 73.88 73.47 73.57 41,599,136 -0.17(-0.23%)
Feb 18, 2022 73.73 0 +0.11(+0.14%)
Feb 17, 2022 73.81 73.81 73.57 73.63 34,961,912 -0.31(-0.42%)
Feb 16, 2022 73.49 73.99 73.42 73.94 43,838,188 +0.41(+0.56%)
Feb 15, 2022 73.60 73.66 73.44 73.53 36,788,416 +0.12(+0.17%)
Feb 14, 2022 73.52 73.68 73.14 73.41 41,088,620 -0.12(-0.17%)
Feb 11, 2022 74.04 74.05 73.34 73.53 66,422,728 -0.26(-0.35%)
Feb 10, 2022 74.31 74.57 73.78 73.79 65,678,352 -0.99(-1.32%)
Feb 09, 2022 74.67 74.83 74.67 74.78 42,315,860 +0.39(+0.53%)
Feb 08, 2022 74.53 74.59 74.35 74.38 44,523,976 -0.08(-0.11%)
Feb 07, 2022 74.31 74.60 74.21 74.46 42,412,232 -0.05(-0.07%)
Feb 04, 2022 74.51 74.63 74.01 74.52 73,949,648 -0.29(-0.39%)
Feb 03, 2022 75.14 74.80 74.81 50,643,516 -0.70(-0.93%)
Feb 02, 2022 75.52 75.58 75.26 75.51 32,990,452 +0.14(+0.19%)
Feb 01, 2022 75.30 75.42 75.05 75.37 47,616,216 +0.30(+0.40%)
Jan 31, 2022 74.90 75.19 75.07 88,862,536 +0.02(+0.02%)
Jan 28, 2022 74.67 75.06 74.41 75.06 58,100,648 +0.21(+0.28%)
Jan 27, 2022 75.36 75.44 74.67 74.84 53,423,304 -0.33(-0.44%)
Jan 26, 2022 75.76 76.11 75.07 75.17 72,722,176 -0.26(-0.34%)
Jan 25, 2022 75.42 75.56 75.25 75.43 49,560,124 -0.22(-0.29%)
Jan 24, 2022 75.50 75.70 75.13 75.65 89,571,776 -0.08(-0.11%)
Jan 21, 2022 75.72 75.87 75.63 75.73 64,447,304 +0.01(+0.01%)
Jan 20, 2022 76.00 76.20 75.70 75.72 43,116,888 -0.24(-0.32%)
Jan 19, 2022 76.07 76.19 75.83 75.96 35,413,080 +0.03(+0.04%)
Jan 18, 2022 76.08 76.09 75.88 75.93 52,304,296 -0.37(-0.49%)
Jan 14, 2022 76.30 0 -0.07(-0.09%)
Jan 13, 2022 76.63 76.67 76.35 76.38 35,765,052 -0.27(-0.36%)
Jan 12, 2022 76.64 76.69 76.53 76.65 27,778,872 +0.12(+0.16%)
Jan 11, 2022 76.22 76.53 76.00 76.53 36,682,548 +0.35(+0.47%)
Jan 10, 2022 76.01 76.19 75.67 76.17 59,707,580 +0.06(+0.08%)
Jan 07, 2022 76.30 76.30 76.10 76.11 39,192,396 -0.25(-0.33%)
Jan 06, 2022 76.31 76.50 76.27 76.36 48,314,460 +0.07(+0.09%)
Jan 05, 2022 76.88 76.92 76.30 76.30 50,554,400 -0.59(-0.77%)
Jan 04, 2022 77.11 77.11 76.82 76.89 38,483,860 -0.19(-0.25%)
Jan 03, 2022 77.04 77.08 76.90 77.08 40,579,776 -0.04(-0.05%)
Dec 31, 2021 77.16 77.21 77.09 77.12 12,980,728 -0.02(-0.02%)
Dec 30, 2021 77.20 77.20 77.10 77.14 13,906,784 -0.04(-0.05%)
Dec 29, 2021 77.24 77.27 77.16 77.17 18,909,684 -0.12(-0.16%)
Dec 28, 2021 77.31 77.32 77.18 77.30 19,350,044 -0.04(-0.05%)
Dec 27, 2021 77.26 77.39 77.23 77.33 15,114,710 +0.08(+0.10%)
Dec 23, 2021 77.08 77.30 77.06 77.25 17,614,614 +0.22(+0.29%)
Dec 22, 2021 76.80 77.05 76.79 77.03 19,668,064 +0.20(+0.27%)
Dec 21, 2021 76.53 76.83 76.53 76.83 27,716,618 +0.41(+0.53%)
Dec 20, 2021 76.34 76.48 76.30 76.42 31,151,112 -0.13(-0.17%)
Dec 17, 2021 76.54 76.68 76.41 76.55 30,980,816 -0.07(-0.09%)
Dec 16, 2021 76.71 76.78 76.57 76.62 31,018,292 -0.06(-0.07%)
Dec 15, 2021 76.38 76.71 76.26 76.68 35,886,472 +0.29(+0.38%)
Dec 14, 2021 76.41 76.49 76.26 76.39 23,047,018 -0.13(-0.17%)
Dec 13, 2021 76.52 76.59 76.46 76.52 19,387,716 +0.00(+0.00%)
Dec 10, 2021 76.46 76.55 76.43 76.52 22,922,152 +0.18(+0.23%)
Dec 09, 2021 76.67 76.67 76.34 76.34 28,233,698 -0.34(-0.45%)
Dec 08, 2021 76.65 76.73 76.56 76.69 30,270,042 -0.02(-0.02%)
Dec 07, 2021 76.59 76.91 76.53 76.71 48,559,708 +0.41(+0.53%)
Dec 06, 2021 75.99 76.39 75.97 76.30 31,954,224 +0.34(+0.44%)
Dec 03, 2021 76.01 76.05 75.81 75.96 53,897,796 +0.00(+0.00%)
Dec 02, 2021 75.45 76.02 75.44 75.96 47,971,800 +0.56(+0.74%)
Dec 01, 2021 75.76 75.91 75.36 75.41 47,373,020 +0.01(+0.01%)
Nov 30, 2021 75.68 75.78 75.63 75.40 40,283,272 -0.32(-0.42%)
Nov 29, 2021 75.55 75.83 75.50 75.72 36,812,976 +0.47(+0.62%)
Nov 26, 2021 75.37 75.38 75.13 75.25 41,878,908 -0.55(-0.72%)
Nov 24, 2021 75.72 75.81 75.50 75.79 35,391,336 -0.02(-0.02%)
Nov 23, 2021 75.92 76.04 75.74 75.81 38,581,032 -0.11(-0.14%)
Nov 22, 2021 76.28 76.31 75.91 75.92 30,471,460 -0.29(-0.38%)
Nov 19, 2021 76.27 76.44 76.21 76.21 53,806,028 -0.06(-0.08%)
Nov 18, 2021 76.43 76.43 76.27 76.27 26,602,780 -0.06(-0.08%)
Nov 17, 2021 76.44 76.45 76.33 76.33 20,963,450 -0.08(-0.10%)
Nov 16, 2021 76.39 76.48 76.37 76.41 15,760,856 +0.04(+0.05%)
Nov 15, 2021 76.52 76.53 76.36 76.38 19,374,098 -0.09(-0.12%)
Nov 12, 2021 76.53 76.64 76.45 76.46 29,977,416 +0.03(+0.03%)
Nov 11, 2021 76.62 76.63 76.44 76.44 11,456,259 -0.34(-0.45%)
Nov 10, 2021 76.90 76.54 76.78 34,857,084 -0.22(-0.29%)
Nov 09, 2021 76.94 77.00 76.84 77.00 15,597,976 +0.06(+0.08%)
Nov 08, 2021 77.11 77.13 76.89 76.94 13,582,156 -0.10(-0.13%)
Nov 05, 2021 76.86 77.05 76.82 77.04 31,343,378 +0.29(+0.38%)
Nov 04, 2021 76.61 77.09 76.60 76.75 33,316,348 +0.20(+0.26%)
Nov 03, 2021 76.34 76.56 76.32 76.54 26,106,334 +0.15(+0.20%)
Nov 02, 2021 76.21 76.45 76.21 76.39 31,900,586 +0.18(+0.24%)
Nov 01, 2021 76.36 76.31 76.20 76.21 34,060,296 -0.08(-0.11%)
Oct 29, 2021 76.36 76.40 76.29 76.29 30,220,628 -0.20(-0.26%)
Oct 28, 2021 76.33 76.49 76.33 76.49 19,387,766 +0.19(+0.25%)
Oct 27, 2021 76.44 76.47 76.29 76.30 21,590,316 -0.06(-0.08%)
Oct 26, 2021 76.46 76.36 76.36 22,715,964 +0.02(+0.02%)
Oct 25, 2021 76.30 76.42 76.15 76.34 23,051,488 +0.13(+0.17%)
Oct 22, 2021 76.37 76.40 76.18 76.21 23,703,146 -0.18(-0.24%)
Oct 21, 2021 76.57 76.61 76.34 76.40 21,960,080 -0.19(-0.25%)
Oct 20, 2021 76.57 76.61 76.52 76.59 22,470,416 +0.03(+0.03%)
Oct 19, 2021 76.51 76.57 76.46 76.56 29,875,178 +0.05(+0.07%)
Oct 18, 2021 76.37 76.51 76.34 76.51 23,174,916 -0.04(-0.05%)
Oct 15, 2021 76.69 76.69 76.50 76.54 34,267,132 -0.13(-0.17%)
Oct 14, 2021 76.40 76.68 76.38 76.68 30,800,818 +0.43(+0.56%)
Oct 13, 2021 76.09 76.25 75.97 76.25 33,466,796 +0.20(+0.27%)
Oct 12, 2021 76.00 76.15 75.98 76.04 37,513,872 +0.14(+0.19%)
Oct 11, 2021 76.14 76.18 75.90 75.90 18,309,458 -0.24(-0.31%)
Oct 08, 2021 76.35 76.40 76.14 76.14 31,978,404 -0.23(-0.30%)
Oct 07, 2021 76.47 76.61 76.32 76.37 33,296,900 +0.01(+0.01%)
Oct 06, 2021 76.24 76.39 76.15 76.36 32,937,192 -0.04(-0.06%)
Oct 05, 2021 76.52 76.54 76.38 76.40 25,464,854 -0.04(-0.05%)
Oct 04, 2021 76.66 76.68 76.42 76.44 28,175,284 -0.27(-0.35%)
Oct 01, 2021 76.66 76.77 76.47 76.71 34,255,572 +0.18(+0.24%)
Sep 30, 2021 76.66 76.69 76.43 76.53 47,651,456 -0.09(-0.11%)
Sep 29, 2021 76.56 76.72 76.54 76.61 22,616,078 +0.14(+0.18%)
Sep 28, 2021 76.68 76.71 76.43 76.47 40,628,888 -0.35(-0.46%)
Sep 27, 2021 76.76 76.88 76.74 76.82 20,181,534 -0.07(-0.09%)
Sep 24, 2021 76.94 76.99 76.85 76.89 24,823,964 -0.11(-0.15%)
Sep 23, 2021 77.02 77.11 76.94 77.01 31,542,624 +0.03(+0.05%)
Sep 22, 2021 76.95 77.04 76.84 76.97 27,828,722 +0.14(+0.18%)
Sep 21, 2021 76.82 76.87 76.69 76.83 31,215,566 +0.13(+0.17%)
Sep 20, 2021 76.62 76.81 76.58 76.70 57,264,872 -0.27(-0.35%)
Sep 17, 2021 77.04 77.05 76.94 76.97 45,728,332 -0.10(-0.12%)
Sep 16, 2021 77.07 77.10 76.93 77.07 16,327,626 -0.03(-0.03%)
Sep 15, 2021 76.99 77.10 76.98 77.10 19,514,678 +0.11(+0.15%)
Sep 14, 2021 77.04 77.08 76.95 76.98 22,988,978 -0.04(-0.05%)
Sep 13, 2021 76.93 77.03 76.88 77.02 19,591,764 +0.19(+0.25%)
Sep 10, 2021 77.04 77.05 76.82 76.82 18,447,312 -0.11(-0.15%)
Sep 09, 2021 76.86 76.96 76.85 76.94 26,323,024 +0.07(+0.09%)
Sep 08, 2021 76.79 76.89 76.72 76.87 14,886,360 +0.09(+0.11%)
Sep 07, 2021 76.96 76.96 76.77 76.78 13,409,029 -0.20(-0.26%)
Sep 03, 2021 76.94 77.01 76.88 76.98 7,420,903 +0.01(+0.01%)
Sep 02, 2021 76.97 76.99 76.91 76.97 18,888,066 +0.10(+0.13%)
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.