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 (%)
Jan 31, 2017 60.59 60.61 60.44 60.55 17,668,268 -0.06(-0.10%)
Jan 30, 2017 60.65 60.69 60.53 60.62 11,016,361 -0.12(-0.21%)
Jan 27, 2017 60.64 60.80 60.63 60.74 11,377,608 +0.06(+0.09%)
Jan 26, 2017 60.66 60.73 60.60 60.68 10,783,115 -0.03(-0.05%)
Jan 25, 2017 60.59 60.71 60.55 60.71 12,914,827 +0.21(+0.36%)
Jan 24, 2017 60.42 60.54 60.39 60.50 10,804,096 +0.04(+0.07%)
Jan 23, 2017 60.41 60.47 60.34 60.46 19,560,528 +0.00(+0.00%)
Jan 20, 2017 60.36 60.47 60.30 60.46 13,359,361 +0.12(+0.20%)
Jan 19, 2017 60.49 60.53 60.28 60.34 15,438,076 -0.19(-0.32%)
Jan 18, 2017 60.46 60.53 60.39 60.53 18,340,576 +0.06(+0.09%)
Jan 17, 2017 60.50 60.52 60.42 60.48 12,452,029 -0.06(-0.10%)
Jan 13, 2017 60.54 60.54 60.54 0 +0.02(+0.03%)
Jan 12, 2017 60.49 60.53 60.41 60.52 18,047,506 +0.01(+0.02%)
Jan 11, 2017 60.49 60.54 60.39 60.50 17,184,766 +0.03(+0.06%)
Jan 10, 2017 60.53 60.62 60.44 60.47 16,986,926 +0.01(+0.01%)
Jan 09, 2017 60.46 60.51 60.35 60.46 9,590,076 -0.01(-0.02%)
Jan 06, 2017 60.43 60.51 60.34 60.48 9,860,702 -0.01(-0.02%)
Jan 05, 2017 60.50 60.61 60.46 60.49 15,085,210 -0.09(-0.15%)
Jan 04, 2017 60.32 60.59 60.32 60.58 17,182,108 +0.33(+0.54%)
Jan 03, 2017 60.23 60.28 60.11 60.25 20,265,556 +0.25(+0.42%)
Dec 30, 2016 60.01 60.01 60.01 0 +0.02(+0.03%)
Dec 29, 2016 59.95 60.01 59.89 59.98 5,472,835 +0.08(+0.14%)
Dec 28, 2016 60.07 60.07 59.87 59.90 10,040,731 -0.08(-0.14%)
Dec 27, 2016 59.96 60.08 59.94 59.98 8,424,282 -0.06(-0.09%)
Dec 23, 2016 60.04 60.04 60.04 0 +0.11(+0.19%)
Dec 22, 2016 59.81 59.93 59.74 59.93 12,271,147 +0.13(+0.22%)
Dec 21, 2016 59.67 59.86 59.66 59.80 25,269,124 +0.10(+0.17%)
Dec 20, 2016 59.63 59.76 59.56 59.70 16,023,440 +0.08(+0.14%)
Dec 19, 2016 59.51 59.69 59.50 59.61 8,535,179 +0.15(+0.26%)
Dec 16, 2016 59.57 59.61 59.45 59.46 22,752,358 +0.06(+0.09%)
Dec 15, 2016 59.28 59.52 59.25 59.41 16,239,403 +0.03(+0.05%)
Dec 14, 2016 59.83 60.00 59.32 59.38 22,680,400 -0.45(-0.75%)
Dec 13, 2016 59.90 60.01 59.81 59.83 15,541,220 +0.15(+0.24%)
Dec 12, 2016 59.88 59.90 59.62 59.68 12,238,695 -0.08(-0.14%)
Dec 09, 2016 59.71 59.86 59.68 59.77 9,353,482 +0.03(+0.05%)
Dec 08, 2016 59.68 59.77 59.52 59.74 15,603,348 -0.01(-0.01%)
Dec 07, 2016 59.52 59.84 59.47 59.74 30,225,784 +0.30(+0.50%)
Dec 06, 2016 59.24 59.47 59.19 59.45 23,285,600 +0.30(+0.50%)
Dec 05, 2016 59.03 59.20 59.00 59.15 14,156,134 +0.15(+0.26%)
Dec 02, 2016 58.78 59.01 58.72 59.00 13,545,922 +0.35(+0.60%)
Dec 01, 2016 58.93 58.95 58.65 58.65 26,409,686 -0.28(-0.47%)
Nov 30, 2016 58.96 59.03 58.77 58.92 22,107,974 +0.03(+0.05%)
Nov 29, 2016 58.82 58.96 58.77 58.89 13,320,933 -0.08(-0.13%)
Nov 28, 2016 58.90 59.16 58.80 58.97 24,562,226 -0.01(-0.01%)
Nov 25, 2016 58.94 59.00 58.89 58.98 2,921,225 +0.08(+0.13%)
Nov 23, 2016 58.90 58.90 58.90 0 -0.22(-0.37%)
Nov 22, 2016 58.78 59.18 58.76 59.12 24,196,552 +0.43(+0.74%)
Nov 21, 2016 58.37 58.72 58.36 58.69 16,835,218 +0.47(+0.80%)
Nov 18, 2016 58.34 58.43 58.12 58.22 25,847,920 +0.00(+0.00%)
Nov 17, 2016 58.37 58.54 58.22 58.22 17,468,982 -0.16(-0.27%)
Nov 16, 2016 58.36 58.48 58.29 58.38 17,393,434 -0.23(-0.40%)
Nov 15, 2016 58.14 58.69 58.14 58.61 26,003,090 +0.76(+1.32%)
Nov 14, 2016 57.27 57.92 57.26 57.85 30,578,280 +0.43(+0.74%)
Nov 11, 2016 57.78 57.92 57.27 57.42 23,901,568 -0.54(-0.94%)
Nov 10, 2016 58.61 58.61 57.93 57.97 48,279,264 -0.77(-1.31%)
Nov 09, 2016 58.78 59.11 58.68 58.74 36,135,228 -0.41(-0.70%)
Nov 08, 2016 59.00 59.25 58.98 59.15 29,611,000 -0.13(-0.22%)
Nov 07, 2016 58.99 59.31 58.95 59.28 20,955,556 +0.82(+1.40%)
Nov 04, 2016 58.54 58.64 58.41 58.46 15,946,767 +0.03(+0.05%)
Nov 03, 2016 58.54 58.63 58.39 58.43 18,460,458 +0.01(+0.02%)
Nov 02, 2016 58.59 58.64 58.35 58.42 28,481,588 -0.26(-0.45%)
Nov 01, 2016 58.94 58.94 58.45 58.68 38,061,380 -0.23(-0.39%)
Oct 31, 2016 59.08 59.11 58.85 58.91 30,918,310 -0.18(-0.30%)
Oct 28, 2016 59.31 59.35 59.04 59.09 28,831,848 -0.29(-0.48%)
Oct 27, 2016 59.64 59.67 59.27 59.38 28,229,502 -0.22(-0.37%)
Oct 26, 2016 59.69 59.82 59.58 59.60 20,169,608 -0.24(-0.40%)
Oct 25, 2016 59.81 59.87 59.74 59.84 10,084,681 -0.03(-0.06%)
Oct 24, 2016 59.91 59.97 59.77 59.87 10,514,344 +0.03(+0.06%)
Oct 21, 2016 59.71 59.89 59.63 59.84 12,167,422 +0.01(+0.02%)
Oct 20, 2016 59.82 59.86 59.71 59.82 18,336,792 +0.01(+0.01%)
Oct 19, 2016 59.69 59.85 59.68 59.82 14,418,017 +0.17(+0.29%)
Oct 18, 2016 59.62 59.66 59.46 59.64 12,272,112 +0.24(+0.40%)
Oct 17, 2016 59.47 59.58 59.38 59.40 11,374,699 -0.08(-0.14%)
Oct 14, 2016 59.52 59.57 59.40 59.49 9,879,855 +0.14(+0.23%)
Oct 13, 2016 59.32 59.42 59.19 59.35 15,499,385 -0.15(-0.25%)
Oct 12, 2016 59.49 59.60 59.40 59.50 11,557,629 -0.02(-0.03%)
Oct 11, 2016 59.77 59.77 59.42 59.52 12,929,540 -0.34(-0.56%)
Oct 10, 2016 59.73 59.92 59.69 59.86 6,106,865 +0.17(+0.29%)
Oct 07, 2016 59.58 59.71 59.40 59.69 15,805,129 +0.14(+0.23%)
Oct 06, 2016 59.56 59.58 59.40 59.55 13,806,191 +0.03(+0.06%)
Oct 05, 2016 59.56 59.58 59.42 59.51 13,761,357 +0.16(+0.27%)
Oct 04, 2016 59.54 59.58 59.28 59.36 16,145,685 -0.10(-0.17%)
Oct 03, 2016 59.46 59.52 59.34 59.46 15,614,681 -0.04(-0.06%)
Sep 30, 2016 59.32 59.52 59.31 59.50 16,167,316 +0.26(+0.44%)
Sep 29, 2016 59.43 59.45 59.02 59.24 19,458,984 -0.23(-0.38%)
Sep 28, 2016 59.17 59.48 58.96 59.46 16,077,302 +0.40(+0.67%)
Sep 27, 2016 58.81 59.07 58.73 59.07 9,376,338 +0.17(+0.29%)
Sep 26, 2016 59.03 59.10 58.85 58.90 9,665,961 -0.26(-0.44%)
Sep 23, 2016 59.18 59.30 59.11 59.16 19,246,172 -0.07(-0.12%)
Sep 22, 2016 59.22 59.41 59.12 59.22 17,326,362 +0.20(+0.34%)
Sep 21, 2016 58.58 59.06 58.56 59.03 25,643,264 +0.48(+0.83%)
Sep 20, 2016 58.64 58.71 58.45 58.54 12,768,073 -0.07(-0.12%)
Sep 19, 2016 58.62 58.68 58.51 58.61 14,454,498 +0.03(+0.06%)
Sep 16, 2016 58.49 58.59 58.35 58.58 12,314,866 +0.01(+0.02%)
Sep 15, 2016 58.30 58.59 58.26 58.56 14,673,192 +0.34(+0.59%)
Sep 14, 2016 58.32 58.50 58.15 58.22 20,911,000 -0.01(-0.02%)
Sep 13, 2016 58.54 58.62 58.14 58.23 32,130,066 -0.45(-0.77%)
Sep 12, 2016 58.36 58.79 58.33 58.68 25,986,428 +0.20(+0.35%)
Sep 09, 2016 58.88 59.02 58.46 58.48 36,794,636 -0.57(-0.96%)
Sep 08, 2016 59.16 59.19 59.04 59.05 12,364,921 -0.11(-0.18%)
Sep 07, 2016 59.28 59.33 59.11 59.16 12,092,603 -0.16(-0.28%)
Sep 06, 2016 59.23 59.33 59.22 59.32 18,570,718 +0.07(+0.12%)
Sep 02, 2016 59.16 59.25 59.25 59.25 19,858,534 +0.27(+0.46%)
Sep 01, 2016 58.91 59.00 58.72 58.98 21,930,344 +0.12(+0.20%)
Aug 31, 2016 59.04 59.09 58.81 58.86 25,018,072 -0.23(-0.39%)
Aug 30, 2016 59.06 59.16 58.92 59.09 23,799,052 +0.03(+0.06%)
Aug 29, 2016 58.85 59.09 58.83 59.06 14,782,645 +0.29(+0.50%)
Aug 26, 2016 58.80 59.08 58.66 58.77 15,532,103 -0.07(-0.12%)
Aug 25, 2016 58.76 58.91 58.75 58.83 11,021,799 +0.11(+0.18%)
Aug 24, 2016 58.88 58.91 58.72 58.73 9,802,957 -0.16(-0.28%)
Aug 23, 2016 58.84 58.94 58.79 58.89 11,012,378 +0.20(+0.34%)
Aug 22, 2016 58.73 58.77 58.60 58.69 7,901,942 -0.10(-0.16%)
Aug 19, 2016 58.89 58.94 58.76 58.79 11,008,918 -0.18(-0.30%)
Aug 18, 2016 58.78 58.96 58.74 58.96 12,642,222 +0.23(+0.39%)
Aug 17, 2016 58.69 58.76 58.60 58.73 20,827,342 +0.08(+0.14%)
Aug 16, 2016 58.79 58.79 58.62 58.65 11,937,412 -0.12(-0.20%)
Aug 15, 2016 58.72 58.80 58.61 58.77 13,840,436 +0.17(+0.30%)
Aug 12, 2016 58.52 58.61 58.47 58.60 5,886,712 +0.05(+0.08%)
Aug 11, 2016 58.50 58.63 58.45 58.55 9,916,779 +0.14(+0.24%)
Aug 10, 2016 58.53 58.56 58.39 58.41 10,679,476 -0.11(-0.19%)
Aug 09, 2016 58.35 58.56 58.33 58.52 20,286,002 +0.20(+0.35%)
Aug 08, 2016 58.18 58.34 58.12 58.31 15,909,214 +0.24(+0.41%)
Aug 05, 2016 58.13 58.24 58.05 58.07 18,139,222 +0.13(+0.22%)
Aug 04, 2016 57.79 58.02 57.71 57.94 17,427,958 +0.37(+0.64%)
Aug 03, 2016 57.37 57.63 57.33 57.58 20,229,104 +0.26(+0.45%)
Aug 02, 2016 57.38 57.44 57.23 57.32 32,345,678 -0.08(-0.14%)
Aug 01, 2016 57.69 57.69 57.35 57.40 27,007,062 -0.32(-0.56%)
Jul 29, 2016 57.57 57.74 57.44 57.73 22,493,372 +0.05(+0.09%)
Jul 28, 2016 57.79 57.79 57.61 57.67 26,585,436 -0.24(-0.42%)
Jul 27, 2016 57.84 57.94 57.68 57.91 17,356,754 +0.18(+0.30%)
Jul 26, 2016 57.92 57.96 57.71 57.74 21,147,194 -0.22(-0.38%)
Jul 25, 2016 58.19 58.19 57.91 57.96 21,851,178 -0.28(-0.48%)
Jul 22, 2016 58.00 58.30 57.94 58.24 15,570,389 +0.26(+0.44%)
Jul 21, 2016 57.98 58.18 57.95 57.98 16,667,577 -0.08(-0.14%)
Jul 20, 2016 57.99 58.12 57.89 58.06 10,723,139 +0.15(+0.26%)
Jul 19, 2016 57.94 58.04 57.81 57.91 10,874,525 -0.16(-0.27%)
Jul 18, 2016 57.91 58.08 57.87 58.07 11,018,866 +0.20(+0.34%)
Jul 15, 2016 58.02 58.08 57.85 57.87 13,558,640 -0.11(-0.20%)
Jul 14, 2016 58.06 58.06 57.85 57.99 11,488,117 +0.11(+0.20%)
Jul 13, 2016 58.04 58.06 57.79 57.87 19,294,150 -0.17(-0.29%)
Jul 12, 2016 58.16 58.34 58.03 58.04 23,783,294 +0.16(+0.28%)
Jul 11, 2016 57.88 58.07 57.86 57.88 27,096,440 +0.03(+0.06%)
Jul 08, 2016 57.33 57.88 57.09 57.85 31,656,800 +0.76(+1.33%)
Jul 07, 2016 57.03 57.18 56.94 57.09 19,320,604 +0.07(+0.13%)
Jul 06, 2016 56.69 57.02 56.60 57.02 14,214,428 +0.25(+0.44%)
Jul 05, 2016 56.98 56.98 56.67 56.77 17,871,210 -0.32(-0.57%)
Jul 01, 2016 56.98 57.09 57.09 57.09 24,180,926 +0.11(+0.20%)
Jun 30, 2016 56.55 57.04 56.47 56.98 39,103,124 +0.38(+0.68%)
Jun 29, 2016 56.22 56.71 56.20 56.59 35,089,076 +0.71(+1.26%)
Jun 28, 2016 55.72 55.91 55.62 55.89 20,678,338 +0.69(+1.26%)
Jun 27, 2016 55.83 55.87 55.17 55.19 41,447,180 -0.81(-1.44%)
Jun 24, 2016 55.83 56.55 55.77 56.00 46,702,528 -0.94(-1.64%)
Jun 23, 2016 56.77 56.94 56.72 56.94 14,746,818 +0.42(+0.74%)
Jun 22, 2016 56.50 56.58 56.43 56.52 15,991,152 +0.05(+0.10%)
Jun 21, 2016 56.35 56.49 56.26 56.47 18,049,372 +0.22(+0.38%)
Jun 20, 2016 56.32 56.49 56.19 56.25 19,872,900 +0.33(+0.59%)
Jun 17, 2016 55.89 56.06 55.87 55.92 23,954,012 +0.04(+0.07%)
Jun 16, 2016 55.73 55.93 55.46 55.88 28,535,106 +0.03(+0.05%)
Jun 15, 2016 56.01 56.09 55.81 55.85 21,113,278 +0.03(+0.05%)
Jun 14, 2016 55.92 56.00 55.68 55.83 30,591,438 -0.19(-0.34%)
Jun 13, 2016 56.17 56.38 56.02 56.02 25,654,826 -0.38(-0.67%)
Jun 10, 2016 56.44 56.52 56.28 56.39 22,684,602 -0.28(-0.49%)
Jun 09, 2016 56.89 56.81 56.60 56.67 16,632,069 -0.22(-0.39%)
Jun 08, 2016 56.74 56.91 56.74 56.89 21,782,098 +0.22(+0.38%)
Jun 07, 2016 56.49 56.74 56.46 56.67 27,387,588 +0.25(+0.44%)
Jun 06, 2016 56.36 56.46 56.25 56.43 23,972,398 +0.25(+0.44%)
Jun 03, 2016 56.13 56.21 55.99 56.18 19,463,422 +0.10(+0.18%)
Jun 02, 2016 55.97 56.11 55.91 56.08 18,015,340 +0.01(+0.02%)
Jun 01, 2016 55.83 56.08 55.77 56.06 24,511,120 +0.09(+0.16%)
May 31, 2016 56.07 56.15 55.91 55.97 17,915,926 -0.05(-0.10%)
May 27, 2016 55.96 56.03 56.03 56.03 9,299,350 +0.09(+0.17%)
May 26, 2016 56.20 56.20 55.93 55.93 18,326,528 -0.16(-0.29%)
May 25, 2016 56.12 56.18 56.07 56.09 22,584,520 +0.09(+0.16%)
May 24, 2016 55.81 56.01 55.77 56.01 16,189,673 +0.33(+0.60%)
May 23, 2016 55.65 55.97 55.54 55.67 15,620,482 +0.01(+0.02%)
May 20, 2016 55.47 55.67 55.47 55.66 15,768,902 +0.19(+0.35%)
May 19, 2016 55.43 55.51 55.29 55.47 30,308,028 -0.15(-0.28%)
May 18, 2016 55.63 55.78 55.47 55.62 24,814,566 +0.01(+0.01%)
May 17, 2016 55.63 55.78 55.57 55.61 11,187,856 -0.11(-0.20%)
May 16, 2016 55.52 55.75 55.48 55.73 19,391,146 +0.31(+0.56%)
May 13, 2016 55.61 55.69 55.39 55.42 16,927,538 -0.25(-0.44%)
May 12, 2016 55.73 55.73 55.54 55.67 16,897,894 +0.09(+0.16%)
May 11, 2016 55.62 55.81 55.52 55.58 30,908,234 -0.04(-0.07%)
May 10, 2016 55.18 55.63 55.18 55.62 17,059,406 +0.47(+0.85%)
May 09, 2016 55.20 55.29 55.08 55.15 17,361,344 -0.10(-0.18%)
May 06, 2016 55.05 55.37 55.04 55.25 24,204,912 -0.03(-0.06%)
May 05, 2016 55.51 55.51 55.26 55.28 28,055,382 -0.05(-0.08%)
May 04, 2016 55.44 55.47 55.30 55.33 26,357,132 -0.21(-0.37%)
May 03, 2016 55.70 55.71 55.46 55.54 27,558,138 -0.36(-0.65%)
May 02, 2016 55.82 55.92 55.76 55.90 17,059,426 +0.02(+0.04%)
Apr 29, 2016 55.73 55.92 55.55 55.88 30,438,514 +0.09(+0.17%)
Apr 28, 2016 55.87 56.00 55.75 55.79 13,848,724 -0.09(-0.17%)
Apr 27, 2016 55.61 55.92 55.59 55.88 15,763,832 +0.33(+0.59%)
Apr 26, 2016 55.51 55.56 55.42 55.55 12,438,189 +0.19(+0.34%)
Apr 25, 2016 55.48 55.56 55.35 55.37 13,464,377 -0.21(-0.38%)
Apr 22, 2016 55.50 55.61 55.45 55.58 16,479,569 +0.13(+0.23%)
Apr 21, 2016 55.69 55.71 55.43 55.45 20,031,730 -0.17(-0.31%)
Apr 20, 2016 55.57 55.78 55.46 55.63 15,198,838 +0.11(+0.19%)
Apr 19, 2016 55.41 55.59 55.37 55.52 17,441,904 +0.23(+0.42%)
Apr 18, 2016 54.75 55.29 54.73 55.29 13,822,276 +0.31(+0.57%)
Apr 15, 2016 54.96 55.03 54.91 54.97 11,790,318 -0.09(-0.16%)
Apr 14, 2016 55.09 55.13 54.98 55.06 16,143,713 -0.02(-0.04%)
Apr 13, 2016 54.85 55.19 54.85 55.08 20,401,792 +0.36(+0.66%)
Apr 12, 2016 54.49 54.74 54.46 54.72 17,665,810 +0.32(+0.59%)
Apr 11, 2016 54.41 54.55 54.39 54.40 12,194,933 +0.07(+0.13%)
Apr 08, 2016 54.37 54.41 54.26 54.33 11,933,919 +0.25(+0.46%)
Apr 07, 2016 54.13 54.25 54.02 54.08 16,965,468 -0.27(-0.49%)
Apr 06, 2016 53.99 54.39 53.97 54.35 20,910,350 +0.45(+0.84%)
Apr 05, 2016 53.86 54.03 53.83 53.89 19,889,246 -0.20(-0.37%)
Apr 04, 2016 54.15 54.32 54.03 54.09 13,909,696 -0.13(-0.25%)
Apr 01, 2016 53.97 54.32 53.85 54.23 16,239,716 +0.04(+0.07%)
Mar 31, 2016 54.05 54.33 54.05 54.19 14,226,477 +0.07(+0.13%)
Mar 30, 2016 54.02 54.20 53.99 54.11 17,783,756 +0.19(+0.36%)
Mar 29, 2016 53.56 53.94 53.52 53.92 17,108,036 +0.21(+0.38%)
Mar 28, 2016 53.90 54.01 53.69 53.72 17,033,020 -0.25(-0.45%)
Mar 24, 2016 53.81 53.96 53.96 53.96 20,348,770 -0.24(-0.44%)
Mar 23, 2016 54.44 54.44 54.18 54.20 17,117,222 -0.25(-0.46%)
Mar 22, 2016 54.49 54.56 54.38 54.45 13,479,460 -0.15(-0.27%)
Mar 21, 2016 54.65 54.70 54.48 54.60 19,076,088 -0.06(-0.11%)
Mar 18, 2016 54.59 54.80 54.57 54.66 19,480,670 +0.13(+0.23%)
Mar 17, 2016 54.31 54.62 54.21 54.53 27,773,804 +0.34(+0.64%)
Mar 16, 2016 53.68 54.38 53.61 54.19 32,513,578 +0.36(+0.67%)
Mar 15, 2016 53.99 54.05 53.81 53.83 24,787,818 -0.50(-0.93%)
Mar 14, 2016 54.31 54.43 54.08 54.33 18,863,180 -0.15(-0.28%)
Mar 11, 2016 54.21 54.56 54.15 54.49 28,135,198 +0.65(+1.21%)
Mar 10, 2016 53.77 53.86 53.43 53.84 27,387,940 +0.37(+0.69%)
Mar 09, 2016 53.43 53.53 53.30 53.46 11,607,612 +0.13(+0.25%)
Mar 08, 2016 53.59 53.63 53.30 53.33 26,853,680 -0.38(-0.70%)
Mar 07, 2016 53.52 53.73 53.51 53.71 19,079,996 +0.07(+0.12%)
Mar 04, 2016 53.58 53.89 53.40 53.64 27,181,238 +0.15(+0.29%)
Mar 03, 2016 53.24 53.64 53.06 53.49 18,118,514 +0.18(+0.34%)
Mar 02, 2016 53.40 53.47 53.21 53.31 22,594,374 -0.36(-0.68%)
Mar 01, 2016 52.95 53.74 52.76 53.68 36,216,444 +0.83(+1.58%)
Feb 29, 2016 52.31 52.87 52.30 52.84 35,987,732 +0.56(+1.07%)
Feb 26, 2016 52.10 52.32 52.04 52.28 18,277,086 +0.35(+0.67%)
Feb 25, 2016 51.69 51.95 51.51 51.93 16,214,316 +0.28(+0.54%)
Feb 24, 2016 51.18 51.71 51.11 51.65 20,644,048 +0.09(+0.17%)
Feb 23, 2016 51.51 51.65 51.30 51.57 25,474,752 -0.11(-0.20%)
Feb 22, 2016 51.50 51.70 51.44 51.67 20,953,876 +0.44(+0.86%)
Feb 19, 2016 50.91 51.26 50.84 51.23 19,519,374 +0.10(+0.19%)
Feb 18, 2016 51.27 51.30 51.10 51.13 20,076,160 +0.05(+0.09%)
Feb 17, 2016 50.93 51.20 50.88 51.09 24,780,938 +0.42(+0.82%)
Feb 16, 2016 50.68 50.83 50.61 50.67 21,377,376 +0.05(+0.09%)
Feb 12, 2016 50.06 50.62 50.62 50.62 26,902,140 +0.75(+1.49%)
Feb 11, 2016 49.72 50.06 49.55 49.88 33,580,496 -0.34(-0.67%)
Feb 10, 2016 50.42 50.63 50.12 50.21 19,831,620 -0.07(-0.14%)
Feb 09, 2016 50.21 50.52 50.06 50.29 28,315,524 -0.19(-0.38%)
Feb 08, 2016 50.66 50.68 50.33 50.48 23,717,216 -0.60(-1.18%)
Feb 05, 2016 51.46 51.46 50.99 51.08 22,175,044 -0.39(-0.76%)
Feb 04, 2016 51.61 51.73 51.42 51.47 13,624,089 -0.16(-0.32%)
Feb 03, 2016 51.54 51.73 51.22 51.63 23,437,094 +0.25(+0.49%)
Feb 02, 2016 51.50 51.61 51.36 51.38 23,402,502 -0.37(-0.71%)
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.