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 (%)
Apr 30, 2018 63.28 63.40 63.28 63.28 16,890,920 -0.04(-0.07%)
Apr 27, 2018 63.41 63.45 63.22 63.33 9,499,344 -0.03(-0.05%)
Apr 26, 2018 63.19 63.40 63.15 63.36 23,671,062 +0.22(+0.35%)
Apr 25, 2018 63.07 63.17 62.94 63.14 20,419,202 +0.01(+0.01%)
Apr 24, 2018 63.28 63.34 63.05 63.13 24,203,196 -0.13(-0.20%)
Apr 23, 2018 63.38 63.39 63.20 63.25 21,628,182 -0.17(-0.27%)
Apr 20, 2018 63.54 63.57 63.41 63.42 23,960,568 -0.16(-0.24%)
Apr 19, 2018 63.66 63.69 63.50 63.58 26,197,804 -0.20(-0.31%)
Apr 18, 2018 63.89 63.91 63.75 63.78 18,614,316 -0.07(-0.10%)
Apr 17, 2018 63.91 63.99 63.82 63.85 21,095,276 +0.03(+0.05%)
Apr 16, 2018 63.79 63.88 63.71 63.82 14,600,443 +0.10(+0.15%)
Apr 13, 2018 63.73 63.81 63.68 63.72 21,956,310 +0.04(+0.06%)
Apr 12, 2018 63.53 63.70 63.48 63.68 32,084,024 +0.23(+0.36%)
Apr 11, 2018 63.41 63.51 63.37 63.45 10,394,244 +0.02(+0.03%)
Apr 10, 2018 63.28 63.46 63.27 63.43 15,561,124 +0.23(+0.36%)
Apr 09, 2018 63.10 63.22 63.07 63.20 12,246,379 +0.24(+0.38%)
Apr 06, 2018 63.07 63.14 62.89 62.97 17,172,436 -0.14(-0.22%)
Apr 05, 2018 63.09 63.20 63.07 63.11 13,719,386 +0.05(+0.08%)
Apr 04, 2018 62.69 63.09 62.69 63.06 13,104,908 +0.14(+0.22%)
Apr 03, 2018 62.85 62.92 62.69 62.92 17,596,646 +0.18(+0.28%)
Apr 02, 2018 62.86 62.96 62.69 62.74 25,598,072 -0.24(-0.39%)
Mar 29, 2018 62.98 62.98 62.98 0 +0.21(+0.34%)
Mar 28, 2018 62.78 62.84 62.66 62.77 19,910,776 -0.03(-0.05%)
Mar 27, 2018 62.86 62.97 62.67 62.80 17,216,566 -0.06(-0.09%)
Mar 26, 2018 62.77 62.87 62.60 62.86 16,934,604 +0.40(+0.65%)
Mar 23, 2018 62.72 62.80 62.38 62.45 29,707,020 -0.16(-0.26%)
Mar 22, 2018 62.84 62.93 62.60 62.61 21,718,406 -0.38(-0.60%)
Mar 21, 2018 62.94 63.11 62.89 62.99 11,753,332 +0.02(+0.03%)
Mar 20, 2018 62.83 62.99 62.83 62.97 19,468,602 +0.13(+0.20%)
Mar 19, 2018 63.00 63.02 62.77 62.84 19,442,848 -0.26(-0.41%)
Mar 16, 2018 62.98 63.11 62.95 63.10 14,965,376 +0.13(+0.21%)
Mar 15, 2018 62.92 63.06 62.88 62.97 11,759,031 +0.04(+0.07%)
Mar 14, 2018 63.05 63.09 62.89 62.92 14,688,754 -0.07(-0.12%)
Mar 13, 2018 63.20 63.28 62.96 63.00 25,862,412 -0.20(-0.31%)
Mar 12, 2018 63.25 63.30 63.09 63.20 13,769,477 -0.10(-0.16%)
Mar 09, 2018 63.14 63.34 63.09 63.30 12,159,691 +0.23(+0.36%)
Mar 08, 2018 63.07 63.10 62.96 63.07 13,853,983 +0.07(+0.12%)
Mar 07, 2018 62.95 63.00 11,121,292 -0.15(-0.24%)
Mar 06, 2018 63.12 63.21 63.02 63.15 19,665,926 +0.09(+0.14%)
Mar 05, 2018 62.93 63.11 62.93 63.06 12,238,022 +0.00(+0.00%)
Mar 02, 2018 62.75 63.09 62.72 63.06 25,519,288 +0.35(+0.56%)
Mar 01, 2018 63.18 63.20 62.71 62.71 33,958,668 -0.42(-0.66%)
Feb 28, 2018 63.30 63.35 63.08 63.13 11,924,105 -0.10(-0.15%)
Feb 27, 2018 63.35 63.36 63.14 63.22 18,700,416 -0.17(-0.27%)
Feb 26, 2018 63.33 63.49 63.28 63.39 14,994,734 +0.11(+0.17%)
Feb 23, 2018 62.92 63.30 62.87 63.28 21,732,680 +0.42(+0.66%)
Feb 22, 2018 62.80 62.86 19,968,064 +0.04(+0.07%)
Feb 21, 2018 63.17 63.27 62.80 62.82 21,287,330 -0.29(-0.45%)
Feb 20, 2018 63.14 63.23 63.08 63.11 31,044,548 -0.22(-0.35%)
Feb 16, 2018 63.33 63.33 63.33 0 +0.26(+0.41%)
Feb 15, 2018 62.71 63.07 62.71 63.07 29,940,060 +0.51(+0.81%)
Feb 14, 2018 62.26 62.59 62.19 62.56 26,391,852 +0.11(+0.18%)
Feb 13, 2018 62.50 62.57 62.34 62.45 20,040,350 -0.20(-0.32%)
Feb 12, 2018 62.41 62.74 62.38 62.65 32,010,430 +0.42(+0.68%)
Feb 09, 2018 62.47 62.57 61.58 62.23 64,476,856 -0.18(-0.28%)
Feb 08, 2018 62.93 63.00 62.40 62.40 34,701,292 -0.55(-0.87%)
Feb 07, 2018 63.27 63.37 62.89 62.95 33,170,804 -0.23(-0.37%)
Feb 06, 2018 62.64 63.26 62.64 63.19 46,312,588 +0.31(+0.49%)
Feb 05, 2018 63.09 63.34 62.69 62.88 38,321,020 -0.28(-0.44%)
Feb 02, 2018 63.40 63.45 63.11 63.16 33,838,168 -0.40(-0.63%)
Feb 01, 2018 63.63 63.72 63.52 63.56 24,463,608 -0.12(-0.19%)
Jan 31, 2018 63.68 63.77 63.61 63.68 17,909,644 +0.11(+0.17%)
Jan 30, 2018 63.79 63.80 63.56 63.57 25,319,776 -0.22(-0.34%)
Jan 29, 2018 63.92 63.96 63.78 63.79 26,857,456 -0.23(-0.35%)
Jan 26, 2018 63.99 64.07 63.92 64.02 9,821,277 +0.05(+0.08%)
Jan 25, 2018 64.12 64.12 63.91 63.96 15,133,513 -0.04(-0.07%)
Jan 24, 2018 64.05 64.10 63.94 64.01 14,732,168 -0.09(-0.15%)
Jan 23, 2018 63.96 64.12 63.92 64.10 15,902,930 +0.19(+0.30%)
Jan 22, 2018 63.82 63.94 63.82 63.91 22,174,026 +0.06(+0.09%)
Jan 19, 2018 63.78 63.86 63.75 63.86 19,743,518 +0.07(+0.10%)
Jan 18, 2018 63.83 63.87 63.75 63.79 22,119,502 -0.07(-0.10%)
Jan 17, 2018 63.87 63.96 63.84 63.86 22,401,160 +0.01(+0.01%)
Jan 16, 2018 63.93 63.99 63.79 63.85 25,326,352 -0.04(-0.06%)
Jan 12, 2018 63.88 63.88 63.88 0 -0.11(-0.17%)
Jan 11, 2018 63.84 64.00 63.80 63.99 17,700,506 +0.21(+0.33%)
Jan 10, 2018 63.87 63.66 63.78 45,489,552 -0.14(-0.22%)
Jan 09, 2018 64.18 64.18 63.91 63.92 18,576,442 -0.20(-0.31%)
Jan 08, 2018 64.16 64.21 64.09 64.12 13,440,417 -0.05(-0.08%)
Jan 05, 2018 64.17 64.20 64.10 64.17 13,505,672 +0.04(+0.07%)
Jan 04, 2018 64.06 64.18 64.02 64.13 18,659,324 +0.11(+0.17%)
Jan 03, 2018 63.71 64.03 63.71 64.02 28,181,994 +0.31(+0.48%)
Jan 02, 2018 63.68 63.72 63.64 63.71 9,902,754 +0.06(+0.09%)
Dec 29, 2017 63.65 63.65 63.65 0 +0.09(+0.15%)
Dec 28, 2017 63.60 63.61 63.53 63.56 8,385,257 -0.03(-0.05%)
Dec 27, 2017 63.52 63.61 63.52 63.59 7,712,022 +0.03(+0.05%)
Dec 26, 2017 63.42 63.56 63.41 63.56 7,949,790 +0.09(+0.15%)
Dec 22, 2017 63.44 63.51 63.39 63.46 15,267,704 +0.06(+0.09%)
Dec 21, 2017 63.41 63.45 63.36 63.40 15,348,648 +0.07(+0.10%)
Dec 20, 2017 63.34 63.39 63.26 63.34 16,323,006 +0.05(+0.08%)
Dec 19, 2017 63.42 63.45 63.26 63.29 15,122,043 -0.13(-0.21%)
Dec 18, 2017 63.37 63.48 63.37 63.42 16,154,693 +0.07(+0.10%)
Dec 15, 2017 63.42 63.44 63.34 63.35 19,580,632 +0.01(+0.01%)
Dec 14, 2017 63.45 63.49 63.25 63.34 26,619,482 -0.13(-0.21%)
Dec 13, 2017 63.47 63.53 63.44 63.48 10,317,592 +0.04(+0.06%)
Dec 12, 2017 63.53 63.53 63.43 63.44 12,178,512 -0.03(-0.05%)
Dec 11, 2017 63.45 63.48 63.41 63.47 16,310,354 +0.01(+0.02%)
Dec 08, 2017 63.44 63.47 63.40 63.45 12,527,682 +0.07(+0.10%)
Dec 07, 2017 63.39 63.42 63.32 63.39 12,328,773 +0.03(+0.05%)
Dec 06, 2017 63.41 63.50 63.35 63.36 13,878,571 -0.06(-0.09%)
Dec 05, 2017 63.49 63.53 63.40 63.42 12,868,020 -0.04(-0.06%)
Dec 04, 2017 63.56 63.60 63.43 63.45 20,376,166 -0.02(-0.03%)
Dec 01, 2017 63.50 63.56 63.29 63.48 21,317,838 -0.02(-0.03%)
Nov 30, 2017 63.50 63.62 63.50 63.50 24,858,880 +0.01(+0.02%)
Nov 29, 2017 63.52 63.57 63.42 63.48 16,321,744 -0.08(-0.13%)
Nov 28, 2017 63.39 63.57 63.38 63.56 14,382,783 +0.20(+0.31%)
Nov 27, 2017 63.56 63.56 63.32 63.36 14,716,899 -0.20(-0.31%)
Nov 24, 2017 63.56 63.60 63.53 63.56 4,322,326 +0.04(+0.07%)
Nov 22, 2017 63.45 63.56 63.44 63.52 13,097,280 +0.10(+0.16%)
Nov 21, 2017 63.34 63.44 63.34 63.42 13,966,281 +0.13(+0.21%)
Nov 20, 2017 63.31 63.39 63.24 63.29 12,345,920 +0.01(+0.02%)
Nov 17, 2017 63.19 63.30 63.18 63.27 22,039,396 -0.04(-0.07%)
Nov 16, 2017 63.02 63.36 62.96 63.31 41,577,976 +0.61(+0.98%)
Nov 15, 2017 62.54 62.76 62.37 62.70 35,687,096 +0.00(+0.00%)
Nov 14, 2017 62.87 62.90 62.66 62.70 19,171,122 -0.27(-0.43%)
Nov 13, 2017 62.96 63.05 62.95 62.97 22,507,112 -0.04(-0.07%)
Nov 10, 2017 62.89 63.06 62.84 63.01 33,900,396 +0.14(+0.22%)
Nov 09, 2017 63.03 63.03 62.73 62.87 53,008,700 -0.31(-0.49%)
Nov 08, 2017 63.47 63.47 63.16 63.18 25,050,280 -0.28(-0.44%)
Nov 07, 2017 63.63 63.64 63.44 63.47 16,320,640 -0.18(-0.28%)
Nov 06, 2017 63.60 63.68 63.57 63.65 16,952,326 +0.01(+0.01%)
Nov 03, 2017 63.67 63.71 63.56 63.64 9,681,686 +0.01(+0.01%)
Nov 02, 2017 63.66 63.71 63.58 63.63 8,428,695 -0.04(-0.06%)
Nov 01, 2017 63.78 63.80 63.66 63.67 13,140,994 -0.06(-0.10%)
Oct 31, 2017 63.74 63.76 63.71 63.73 9,992,809 +0.01(+0.02%)
Oct 30, 2017 63.76 63.65 63.72 8,266,071 -0.01(-0.02%)
Oct 27, 2017 63.61 63.74 63.56 63.73 19,046,138 +0.17(+0.27%)
Oct 26, 2017 63.70 63.72 63.53 63.56 14,784,138 -0.08(-0.12%)
Oct 25, 2017 63.77 63.77 63.55 63.64 23,345,478 -0.18(-0.28%)
Oct 24, 2017 63.84 63.89 63.81 63.82 9,861,451 +0.00(+0.00%)
Oct 23, 2017 63.90 63.92 63.82 63.82 10,032,791 -0.07(-0.11%)
Oct 20, 2017 63.87 63.92 63.83 63.89 9,866,025 +0.06(+0.09%)
Oct 19, 2017 63.74 63.86 63.71 63.83 10,093,146 +0.01(+0.01%)
Oct 18, 2017 63.78 63.86 63.77 63.82 11,070,159 +0.06(+0.10%)
Oct 17, 2017 63.66 63.79 63.66 63.76 10,367,355 +0.09(+0.15%)
Oct 16, 2017 63.67 63.68 63.59 63.66 8,412,892 +0.04(+0.06%)
Oct 13, 2017 63.69 63.70 63.59 63.63 5,471,242 +0.03(+0.05%)
Oct 12, 2017 63.68 63.68 63.60 63.60 8,580,694 -0.07(-0.11%)
Oct 11, 2017 63.74 63.74 63.66 63.67 11,034,437 -0.06(-0.10%)
Oct 10, 2017 63.77 63.77 63.68 63.74 12,197,441 +0.05(+0.08%)
Oct 09, 2017 63.71 63.73 63.66 63.69 4,551,127 +0.01(+0.01%)
Oct 06, 2017 63.72 63.74 63.64 63.68 8,117,357 -0.09(-0.15%)
Oct 05, 2017 63.69 63.77 63.69 63.77 8,284,706 +0.08(+0.12%)
Oct 04, 2017 63.74 63.76 63.66 63.69 8,096,567 -0.06(-0.10%)
Oct 03, 2017 63.64 63.77 63.64 63.76 8,230,388 +0.12(+0.18%)
Oct 02, 2017 63.58 63.68 63.56 63.64 18,181,798 -0.03(-0.05%)
Sep 29, 2017 63.63 63.68 63.56 63.68 12,415,670 +0.09(+0.15%)
Sep 28, 2017 63.58 63.61 63.54 63.58 8,271,599 +0.00(+0.00%)
Sep 27, 2017 63.60 63.48 63.58 10,440,687 +0.03(+0.05%)
Sep 26, 2017 63.53 63.62 63.52 63.55 12,289,598 +0.08(+0.12%)
Sep 25, 2017 63.42 63.49 63.39 63.47 6,030,463 +0.04(+0.06%)
Sep 22, 2017 63.37 63.44 63.35 63.44 10,552,873 +0.06(+0.10%)
Sep 21, 2017 63.47 63.48 63.36 63.37 9,663,165 -0.08(-0.12%)
Sep 20, 2017 63.47 63.51 63.36 63.45 14,061,015 -0.01(-0.01%)
Sep 19, 2017 63.42 63.47 63.36 63.46 10,047,859 +0.06(+0.10%)
Sep 18, 2017 63.40 63.43 63.36 63.40 10,373,920 -0.03(-0.05%)
Sep 15, 2017 63.33 63.44 63.30 63.42 11,497,189 +0.06(+0.09%)
Sep 14, 2017 63.25 63.40 63.25 63.37 13,318,456 +0.09(+0.14%)
Sep 13, 2017 63.20 63.29 63.17 63.28 16,345,237 +0.02(+0.03%)
Sep 12, 2017 63.21 63.27 63.17 63.26 6,625,138 +0.08(+0.12%)
Sep 11, 2017 63.09 63.27 63.02 63.18 11,217,847 +0.20(+0.32%)
Sep 08, 2017 63.17 63.17 62.98 62.98 10,717,532 -0.20(-0.32%)
Sep 07, 2017 63.27 63.27 63.17 63.18 12,244,377 +0.01(+0.01%)
Sep 06, 2017 63.30 63.33 63.16 63.17 12,577,923 -0.04(-0.07%)
Sep 05, 2017 63.32 63.32 63.10 63.22 13,326,672 -0.14(-0.23%)
Sep 01, 2017 63.24 63.38 63.24 63.36 14,686,050 +0.06(+0.10%)
Aug 31, 2017 63.17 63.30 63.16 63.30 17,784,548 +0.17(+0.27%)
Aug 30, 2017 62.97 63.15 62.97 63.12 18,800,710 +0.17(+0.27%)
Aug 29, 2017 62.87 62.97 62.86 62.95 12,586,400 -0.08(-0.12%)
Aug 28, 2017 63.06 63.06 62.97 63.03 7,225,273 +0.01(+0.01%)
Aug 25, 2017 62.90 63.05 62.87 63.02 9,270,549 +0.11(+0.18%)
Aug 24, 2017 62.85 62.92 62.78 62.91 11,870,380 +0.09(+0.15%)
Aug 23, 2017 62.70 62.84 62.66 62.82 9,028,187 +0.01(+0.01%)
Aug 22, 2017 62.61 62.87 62.57 62.81 18,172,294 +0.26(+0.41%)
Aug 21, 2017 62.57 62.59 62.47 62.55 10,867,175 +0.06(+0.10%)
Aug 18, 2017 62.50 62.65 62.36 62.49 20,051,064 +0.09(+0.15%)
Aug 17, 2017 62.67 62.72 62.36 62.40 19,754,268 -0.35(-0.56%)
Aug 16, 2017 62.79 62.85 62.72 62.75 16,400,054 +0.01(+0.01%)
Aug 15, 2017 62.72 62.79 62.67 62.74 9,561,285 +0.02(+0.03%)
Aug 14, 2017 62.57 62.82 62.57 62.72 17,589,790 +0.33(+0.53%)
Aug 11, 2017 62.42 62.48 62.33 62.39 24,404,278 +0.11(+0.17%)
Aug 10, 2017 62.55 62.61 62.23 62.28 34,644,340 -0.40(-0.64%)
Aug 09, 2017 62.80 62.85 62.64 62.68 20,999,178 -0.24(-0.39%)
Aug 08, 2017 63.17 63.22 62.86 62.92 25,944,712 -0.27(-0.43%)
Aug 07, 2017 63.22 63.22 63.15 63.20 7,285,523 -0.03(-0.05%)
Aug 04, 2017 63.21 63.24 63.16 63.22 9,030,918 +0.01(+0.02%)
Aug 03, 2017 63.27 63.34 63.17 63.21 13,365,624 -0.12(-0.19%)
Aug 02, 2017 63.32 63.38 63.29 63.33 10,390,200 +0.01(+0.02%)
Aug 01, 2017 63.30 63.35 63.27 63.32 20,911,546 +0.06(+0.10%)
Jul 31, 2017 63.18 63.31 63.17 63.25 13,746,626 +0.00(+0.00%)
Jul 28, 2017 63.21 63.25 63.15 63.25 6,951,129 +0.01(+0.01%)
Jul 27, 2017 63.29 63.31 63.18 63.25 16,339,879 -0.05(-0.08%)
Jul 26, 2017 63.30 63.35 63.22 63.30 10,232,443 +0.09(+0.15%)
Jul 25, 2017 63.23 63.25 63.17 63.20 10,250,848 +0.03(+0.05%)
Jul 24, 2017 63.11 63.18 63.07 63.18 6,616,873 +0.05(+0.08%)
Jul 21, 2017 63.16 63.17 63.08 63.13 12,588,277 -0.05(-0.08%)
Jul 20, 2017 63.20 63.21 63.08 63.18 16,625,148 +0.04(+0.06%)
Jul 19, 2017 63.10 63.20 63.05 63.14 11,597,445 +0.11(+0.17%)
Jul 18, 2017 62.99 63.06 62.94 63.03 12,961,249 +0.03(+0.05%)
Jul 17, 2017 63.00 63.03 62.95 63.01 14,278,236 +0.02(+0.03%)
Jul 14, 2017 62.85 63.01 62.78 62.98 17,748,172 +0.18(+0.28%)
Jul 13, 2017 62.76 62.83 62.70 62.81 16,508,235 +0.05(+0.08%)
Jul 12, 2017 62.60 62.76 62.52 62.76 25,272,618 +0.41(+0.65%)
Jul 11, 2017 62.39 62.41 62.27 62.35 13,017,882 -0.04(-0.07%)
Jul 10, 2017 62.32 62.42 62.30 62.39 17,270,124 +0.07(+0.11%)
Jul 07, 2017 62.33 62.40 62.22 62.32 22,111,844 -0.06(-0.09%)
Jul 06, 2017 62.51 62.53 62.28 62.38 22,303,058 -0.16(-0.25%)
Jul 05, 2017 62.63 62.68 62.49 62.54 22,867,900 -0.05(-0.08%)
Jul 03, 2017 62.62 62.78 62.52 62.59 19,512,592 -0.03(-0.05%)
Jun 30, 2017 62.55 62.68 62.49 62.62 11,578,137 +0.15(+0.24%)
Jun 29, 2017 62.52 62.62 62.38 62.47 20,536,936 -0.16(-0.25%)
Jun 28, 2017 62.49 62.65 62.42 62.62 13,771,134 +0.26(+0.41%)
Jun 27, 2017 62.57 62.58 62.33 62.37 21,588,420 -0.20(-0.32%)
Jun 26, 2017 62.47 62.59 62.45 62.57 13,416,876 +0.09(+0.14%)
Jun 23, 2017 62.25 62.50 62.25 62.48 16,004,621 +0.26(+0.41%)
Jun 22, 2017 62.12 62.25 62.08 62.23 26,396,614 +0.17(+0.27%)
Jun 21, 2017 62.42 62.45 62.00 62.06 37,730,156 -0.36(-0.58%)
Jun 20, 2017 62.45 62.50 62.41 62.42 25,858,994 -0.22(-0.35%)
Jun 19, 2017 62.57 62.66 62.54 62.64 9,032,163 +0.19(+0.31%)
Jun 16, 2017 62.61 62.61 62.43 62.45 16,934,010 -0.11(-0.17%)
Jun 15, 2017 62.64 62.66 62.42 62.55 15,331,009 -0.24(-0.38%)
Jun 14, 2017 62.86 62.87 62.71 62.79 12,493,899 +0.01(+0.01%)
Jun 13, 2017 62.70 62.79 62.69 62.79 12,197,015 +0.11(+0.18%)
Jun 12, 2017 62.59 62.72 62.54 62.67 13,975,171 +0.11(+0.17%)
Jun 09, 2017 62.58 62.66 62.48 62.57 14,701,923 +0.05(+0.08%)
Jun 08, 2017 62.48 62.58 62.37 62.52 20,056,802 +0.05(+0.08%)
Jun 07, 2017 62.65 62.65 62.39 62.47 18,815,604 -0.13(-0.20%)
Jun 06, 2017 62.68 62.70 62.56 62.59 20,308,426 -0.10(-0.16%)
Jun 05, 2017 62.73 62.79 62.67 62.69 14,658,907 -0.06(-0.09%)
Jun 02, 2017 62.73 62.81 62.69 62.75 13,398,629 +0.04(+0.06%)
Jun 01, 2017 62.59 62.76 62.54 62.71 27,088,188 +0.18(+0.29%)
May 31, 2017 62.55 62.57 62.45 62.53 19,504,680 -0.01(-0.01%)
May 30, 2017 62.47 62.57 62.44 62.54 7,614,420 +0.06(+0.10%)
May 26, 2017 62.43 62.49 62.43 62.48 4,124,685 +0.04(+0.06%)
May 25, 2017 62.49 62.60 62.42 62.44 11,320,672 -0.05(-0.08%)
May 24, 2017 62.43 62.50 62.36 62.49 12,097,841 +0.11(+0.17%)
May 23, 2017 62.42 62.42 62.32 62.38 9,921,391 -0.01(-0.01%)
May 22, 2017 62.33 62.39 62.26 62.39 10,181,363 +0.19(+0.31%)
May 19, 2017 62.19 62.29 62.17 62.20 22,680,886 +0.11(+0.18%)
May 18, 2017 61.83 62.19 61.81 62.09 15,214,106 +0.07(+0.11%)
May 17, 2017 62.09 62.14 61.98 62.02 19,926,152 -0.28(-0.44%)
May 16, 2017 62.26 62.32 62.20 62.29 17,917,622 +0.09(+0.15%)
May 15, 2017 62.16 62.25 62.15 62.20 15,155,046 +0.14(+0.23%)
May 12, 2017 62.12 62.12 62.01 62.06 12,659,595 -0.02(-0.03%)
May 11, 2017 62.03 62.10 61.95 62.08 11,995,435 +0.01(+0.01%)
May 10, 2017 61.97 62.10 61.88 62.07 15,346,051 +0.27(+0.43%)
May 09, 2017 61.93 61.97 61.80 61.81 15,324,961 -0.04(-0.07%)
May 08, 2017 61.80 61.88 61.75 61.85 11,623,633 +0.07(+0.11%)
May 05, 2017 61.67 61.83 61.64 61.78 21,173,060 +0.11(+0.17%)
May 04, 2017 61.96 61.96 61.62 61.67 29,150,618 -0.33(-0.53%)
May 03, 2017 62.00 62.04 61.94 62.00 10,509,797 +0.06(+0.09%)
May 02, 2017 62.00 62.00 61.90 61.95 15,300,461 +0.02(+0.03%)
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.