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, 2019 67.78 67.83 67.74 67.76 14,329,980 +0.01(+0.01%)
Apr 29, 2019 67.76 67.80 67.75 67.75 9,753,296 -0.03(-0.05%)
Apr 26, 2019 67.69 67.78 67.69 67.78 15,316,847 +0.17(+0.25%)
Apr 25, 2019 67.57 67.66 67.47 67.61 18,437,082 +0.03(+0.05%)
Apr 24, 2019 67.69 67.69 67.57 67.58 15,318,897 -0.09(-0.14%)
Apr 23, 2019 67.52 67.71 67.48 67.67 19,367,468 +0.23(+0.35%)
Apr 22, 2019 67.51 67.54 67.43 67.44 31,553,736 -0.12(-0.17%)
Apr 18, 2019 67.64 67.64 67.48 67.55 19,625,946 +0.03(+0.05%)
Apr 17, 2019 67.76 67.76 67.52 67.52 15,164,667 -0.16(-0.24%)
Apr 16, 2019 67.77 67.78 67.66 67.69 14,812,131 -0.04(-0.06%)
Apr 15, 2019 67.76 67.76 67.67 67.73 17,886,718 -0.05(-0.07%)
Apr 12, 2019 67.75 67.81 67.64 67.77 22,381,058 +0.10(+0.15%)
Apr 11, 2019 67.56 67.69 67.53 67.67 26,915,058 +0.10(+0.15%)
Apr 10, 2019 67.36 67.57 67.36 67.57 21,514,008 +0.30(+0.44%)
Apr 09, 2019 67.28 67.35 67.23 67.27 24,531,556 -0.05(-0.07%)
Apr 08, 2019 67.33 67.34 67.27 67.32 14,720,025 -0.04(-0.06%)
Apr 05, 2019 67.30 67.41 67.29 67.36 18,254,804 +0.12(+0.19%)
Apr 04, 2019 67.14 67.24 67.13 67.23 18,522,908 +0.10(+0.15%)
Apr 03, 2019 67.18 67.27 67.10 67.13 17,638,456 +0.02(+0.03%)
Apr 02, 2019 67.09 67.13 66.98 67.11 19,412,712 +0.03(+0.05%)
Apr 01, 2019 67.19 67.24 67.06 67.08 27,399,600 -0.02(-0.02%)
Mar 29, 2019 66.98 67.14 66.96 67.10 28,815,314 +0.17(+0.26%)
Mar 28, 2019 66.80 66.92 66.76 66.92 25,397,274 +0.13(+0.20%)
Mar 27, 2019 66.78 66.92 66.64 66.79 21,530,988 +0.05(+0.07%)
Mar 26, 2019 66.69 66.85 66.64 66.75 24,180,692 +0.16(+0.24%)
Mar 25, 2019 66.56 66.66 66.46 66.58 30,404,618 -0.02(-0.03%)
Mar 22, 2019 66.75 66.77 66.54 66.61 34,835,768 -0.24(-0.36%)
Mar 21, 2019 66.78 66.93 66.76 66.85 21,136,556 -0.02(-0.02%)
Mar 20, 2019 66.58 66.96 66.46 66.86 40,189,000 +0.29(+0.43%)
Mar 19, 2019 66.58 66.70 66.54 66.58 18,129,220 +0.04(+0.06%)
Mar 18, 2019 66.57 66.60 66.47 66.54 13,530,600 -0.02(-0.04%)
Mar 15, 2019 66.54 66.64 66.54 66.56 28,063,192 +0.06(+0.09%)
Mar 14, 2019 66.51 66.60 66.48 66.50 15,906,541 -0.05(-0.07%)
Mar 13, 2019 66.40 66.55 66.39 66.54 31,606,676 +0.18(+0.27%)
Mar 12, 2019 66.20 66.40 66.18 66.37 26,007,926 +0.12(+0.18%)
Mar 11, 2019 66.01 66.26 65.99 66.25 23,097,682 +0.22(+0.33%)
Mar 08, 2019 65.94 66.05 65.81 66.03 27,119,948 -0.11(-0.16%)
Mar 07, 2019 66.21 66.22 66.02 66.14 36,215,628 -0.05(-0.07%)
Mar 06, 2019 66.27 66.28 66.16 66.19 21,612,002 -0.11(-0.16%)
Mar 05, 2019 66.33 66.33 66.23 66.30 18,120,150 -0.03(-0.05%)
Mar 04, 2019 66.51 66.54 66.21 66.33 20,664,518 -0.10(-0.15%)
Mar 01, 2019 66.38 66.47 66.34 66.43 34,094,472 +0.19(+0.28%)
Feb 28, 2019 66.26 66.30 66.20 66.24 27,341,136 -0.04(-0.06%)
Feb 27, 2019 66.28 66.33 66.22 66.28 19,183,502 +0.02(+0.04%)
Feb 26, 2019 66.22 66.33 66.18 66.26 20,728,656 +0.08(+0.13%)
Feb 25, 2019 66.21 66.30 66.14 66.17 17,732,630 +0.05(+0.08%)
Feb 22, 2019 66.06 66.18 66.04 66.12 15,961,768 +0.13(+0.20%)
Feb 21, 2019 66.01 66.07 65.93 65.99 20,038,968 -0.06(-0.09%)
Feb 20, 2019 66.02 66.09 65.92 66.05 12,849,115 +0.05(+0.08%)
Feb 19, 2019 65.89 66.03 65.86 65.99 14,651,056 +0.02(+0.04%)
Feb 15, 2019 65.88 66.02 65.88 65.97 31,135,946 +0.21(+0.32%)
Feb 14, 2019 65.65 65.83 65.55 65.76 25,122,422 +0.01(+0.01%)
Feb 13, 2019 65.89 65.90 65.69 65.75 32,477,634 -0.09(-0.14%)
Feb 12, 2019 65.72 65.87 65.72 65.85 26,115,742 +0.32(+0.48%)
Feb 11, 2019 65.48 65.56 65.43 65.53 13,012,366 +0.03(+0.05%)
Feb 08, 2019 65.44 65.51 65.34 65.50 21,654,836 -0.02(-0.02%)
Feb 07, 2019 65.53 65.58 65.40 65.51 35,106,808 -0.22(-0.34%)
Feb 06, 2019 65.75 65.82 65.68 65.74 33,575,848 -0.06(-0.09%)
Feb 05, 2019 65.61 65.87 65.61 65.80 42,963,076 +0.23(+0.35%)
Feb 04, 2019 65.42 65.61 65.36 65.57 20,671,534 +0.15(+0.24%)
Feb 01, 2019 65.40 65.48 65.30 65.41 32,039,266 -0.03(-0.05%)
Jan 31, 2019 65.27 65.55 65.27 65.45 35,204,136 +0.16(+0.25%)
Jan 30, 2019 64.85 65.38 64.85 65.28 33,803,556 +0.52(+0.80%)
Jan 29, 2019 64.86 64.86 64.62 64.77 24,340,738 -0.04(-0.06%)
Jan 28, 2019 64.74 64.85 64.65 64.81 19,109,086 -0.10(-0.15%)
Jan 25, 2019 64.87 64.97 64.85 64.91 21,815,538 +0.16(+0.25%)
Jan 24, 2019 64.65 64.76 64.54 64.75 23,246,424 +0.07(+0.11%)
Jan 23, 2019 64.64 64.77 64.49 64.68 24,096,874 +0.13(+0.20%)
Jan 22, 2019 64.85 64.85 64.46 64.55 33,167,284 -0.43(-0.66%)
Jan 18, 2019 64.92 65.11 64.89 64.98 47,124,124 +0.18(+0.28%)
Jan 17, 2019 64.55 64.82 64.51 64.79 31,958,112 +0.18(+0.27%)
Jan 16, 2019 64.60 64.70 64.56 64.62 34,472,864 +0.10(+0.16%)
Jan 15, 2019 64.30 64.55 64.25 64.52 32,250,262 +0.22(+0.33%)
Jan 14, 2019 64.34 64.42 64.25 64.30 26,188,410 -0.21(-0.32%)
Jan 11, 2019 64.45 64.58 64.42 64.51 25,740,468 -0.21(-0.32%)
Jan 10, 2019 64.33 64.75 64.25 64.72 65,698,068 +0.25(+0.39%)
Jan 09, 2019 64.48 64.60 64.43 64.46 53,201,236 +0.08(+0.12%)
Jan 08, 2019 64.12 64.39 64.02 64.38 40,047,716 +0.42(+0.65%)
Jan 07, 2019 63.50 63.97 63.49 63.97 49,518,348 +0.62(+0.97%)
Jan 04, 2019 62.80 63.44 62.72 63.35 50,398,040 +1.05(+1.68%)
Jan 03, 2019 62.22 62.40 62.12 62.31 42,624,752 +0.03(+0.05%)
Jan 02, 2019 62.07 62.37 62.02 62.28 35,083,124 -0.08(-0.14%)
Dec 31, 2018 62.43 62.54 62.35 62.36 18,406,764 +0.05(+0.07%)
Dec 28, 2018 62.28 62.53 62.17 62.32 39,152,152 +0.09(+0.15%)
Dec 27, 2018 61.89 62.26 61.81 62.22 42,630,612 -0.04(-0.06%)
Dec 26, 2018 61.31 62.26 61.17 62.26 32,524,972 +1.03(+1.68%)
Dec 24, 2018 61.69 61.79 61.23 61.23 24,518,422 -0.46(-0.75%)
Dec 21, 2018 61.97 62.23 61.59 61.69 73,209,472 -0.31(-0.50%)
Dec 20, 2018 62.34 62.43 61.52 62.00 89,466,792 -0.55(-0.87%)
Dec 19, 2018 63.15 63.25 62.47 62.55 41,696,384 -0.57(-0.90%)
Dec 18, 2018 63.33 63.39 62.98 63.12 32,880,540 -0.11(-0.18%)
Dec 17, 2018 63.59 63.64 63.18 63.23 31,522,756 -0.41(-0.65%)
Dec 14, 2018 63.80 63.89 63.60 63.64 21,425,892 -0.27(-0.42%)
Dec 13, 2018 63.90 63.98 63.85 63.91 20,722,422 +0.15(+0.24%)
Dec 12, 2018 63.77 63.97 63.74 63.76 22,959,802 +0.21(+0.33%)
Dec 11, 2018 63.66 63.72 63.50 63.55 25,131,212 +0.11(+0.18%)
Dec 10, 2018 63.38 63.49 63.18 63.44 30,613,316 +0.05(+0.07%)
Dec 07, 2018 63.72 63.82 63.39 63.39 37,763,696 -0.12(-0.19%)
Dec 06, 2018 63.41 63.59 63.31 63.51 36,144,364 -0.22(-0.35%)
Dec 04, 2018 64.00 64.06 63.67 63.74 41,899,628 -0.40(-0.62%)
Dec 03, 2018 64.02 64.16 63.90 64.13 35,348,620 +0.44(+0.69%)
Nov 30, 2018 63.66 63.80 63.65 63.69 19,794,680 -0.13(-0.20%)
Nov 29, 2018 63.68 63.91 63.65 63.82 23,531,348 +0.02(+0.02%)
Nov 28, 2018 63.32 63.82 63.28 63.81 30,862,308 +0.53(+0.83%)
Nov 27, 2018 63.19 63.29 63.14 63.28 18,862,420 -0.03(-0.05%)
Nov 26, 2018 63.26 63.34 63.17 63.31 25,569,756 +0.30(+0.47%)
Nov 23, 2018 63.11 63.16 63.01 63.01 12,742,309 -0.35(-0.55%)
Nov 21, 2018 63.36 63.36 63.36 0 +0.32(+0.51%)
Nov 20, 2018 63.07 63.20 63.01 63.04 28,747,520 -0.20(-0.31%)
Nov 19, 2018 63.27 63.42 63.16 63.24 47,996,620 -0.20(-0.31%)
Nov 16, 2018 63.36 63.46 63.24 63.44 85,201,656 -0.19(-0.30%)
Nov 15, 2018 63.38 63.63 63.23 63.63 42,438,348 -0.02(-0.02%)
Nov 14, 2018 63.85 63.99 63.49 63.65 58,734,000 -0.12(-0.19%)
Nov 13, 2018 63.89 64.01 63.72 63.77 30,067,550 -0.11(-0.17%)
Nov 12, 2018 64.25 64.31 63.85 63.88 29,295,754 -0.40(-0.62%)
Nov 09, 2018 64.51 64.52 64.21 64.27 27,392,026 -0.37(-0.57%)
Nov 08, 2018 64.64 64.82 64.62 64.64 27,140,420 -0.16(-0.25%)
Nov 07, 2018 64.48 64.81 64.48 64.80 34,330,592 +0.37(+0.58%)
Nov 06, 2018 64.31 64.42 64.29 64.42 19,262,460 +0.17(+0.26%)
Nov 05, 2018 64.20 64.33 64.17 64.26 16,143,870 +0.05(+0.08%)
Nov 02, 2018 64.32 64.40 64.10 64.20 25,825,620 -0.04(-0.06%)
Nov 01, 2018 64.07 64.31 64.00 64.24 43,466,232 +0.29(+0.46%)
Oct 31, 2018 64.02 64.13 63.95 63.95 30,401,338 +0.00(+0.00%)
Oct 30, 2018 63.81 63.95 63.67 63.95 31,795,984 +0.15(+0.24%)
Oct 29, 2018 63.99 64.02 63.71 63.80 30,838,586 -0.06(-0.10%)
Oct 26, 2018 63.92 64.08 63.81 63.86 36,173,696 -0.29(-0.45%)
Oct 25, 2018 64.14 64.19 64.00 64.14 38,929,948 +0.13(+0.20%)
Oct 24, 2018 64.35 64.38 63.99 64.02 31,429,968 -0.32(-0.49%)
Oct 23, 2018 64.18 64.36 64.10 64.33 27,532,774 -0.06(-0.09%)
Oct 22, 2018 64.52 64.55 64.34 64.39 19,851,484 +0.03(+0.05%)
Oct 19, 2018 64.48 64.49 64.32 64.36 27,180,690 +0.04(+0.06%)
Oct 18, 2018 64.55 64.58 64.33 64.33 37,795,720 -0.27(-0.42%)
Oct 17, 2018 64.64 64.71 64.55 64.60 24,718,160 -0.13(-0.20%)
Oct 16, 2018 64.63 64.74 64.62 64.73 25,003,428 +0.22(+0.34%)
Oct 15, 2018 64.50 64.58 64.47 64.51 21,973,290 -0.05(-0.07%)
Oct 12, 2018 64.52 64.60 64.39 64.55 42,048,076 +0.34(+0.53%)
Oct 11, 2018 64.31 64.44 64.11 64.21 49,682,364 +0.05(+0.08%)
Oct 10, 2018 64.52 64.52 64.14 64.16 33,244,250 -0.46(-0.72%)
Oct 09, 2018 64.55 64.68 64.53 64.62 25,706,236 +0.10(+0.15%)
Oct 08, 2018 64.71 64.71 64.50 64.52 16,975,546 -0.14(-0.22%)
Oct 05, 2018 64.93 64.95 64.67 64.67 33,059,556 -0.29(-0.44%)
Oct 04, 2018 65.06 65.12 64.88 64.96 32,890,642 -0.24(-0.37%)
Oct 03, 2018 65.41 65.43 65.13 65.20 23,651,356 -0.17(-0.27%)
Oct 02, 2018 65.40 65.43 65.33 65.37 17,909,510 -0.05(-0.08%)
Oct 01, 2018 65.32 65.43 65.30 65.43 29,765,256 +0.19(+0.29%)
Sep 28, 2018 65.17 65.26 65.12 65.24 22,638,102 +0.05(+0.07%)
Sep 27, 2018 65.14 65.21 65.11 65.19 10,595,625 +0.12(+0.19%)
Sep 26, 2018 65.05 65.16 65.03 65.07 25,844,156 +0.07(+0.10%)
Sep 25, 2018 65.00 65.04 64.97 65.00 17,543,760 -0.05(-0.08%)
Sep 24, 2018 65.06 65.09 64.97 65.06 13,554,109 -0.03(-0.05%)
Sep 21, 2018 65.07 65.12 65.06 65.09 14,530,881 +0.02(+0.02%)
Sep 20, 2018 65.00 65.07 64.85 65.07 20,352,364 +0.09(+0.14%)
Sep 19, 2018 65.09 65.12 64.97 64.98 19,174,332 -0.12(-0.19%)
Sep 18, 2018 65.12 65.18 65.09 65.10 26,344,268 -0.01(-0.01%)
Sep 17, 2018 65.14 65.15 65.08 65.11 17,595,978 -0.05(-0.07%)
Sep 14, 2018 65.09 65.20 65.08 65.15 17,152,286 +0.06(+0.09%)
Sep 13, 2018 65.03 65.14 65.03 65.09 13,748,110 +0.12(+0.19%)
Sep 12, 2018 64.84 65.02 64.84 64.97 18,605,758 +0.15(+0.23%)
Sep 11, 2018 64.72 64.89 64.72 64.82 23,714,800 +0.02(+0.02%)
Sep 10, 2018 64.75 64.82 64.73 64.81 9,272,360 +0.13(+0.20%)
Sep 07, 2018 64.63 64.73 64.63 64.68 16,396,499 -0.07(-0.11%)
Sep 06, 2018 64.75 64.78 64.69 64.75 17,407,326 +0.05(+0.08%)
Sep 05, 2018 64.75 64.78 64.67 64.69 17,714,396 -0.07(-0.11%)
Sep 04, 2018 64.82 64.85 64.69 64.76 21,238,568 -0.13(-0.21%)
Aug 31, 2018 64.90 64.90 64.90 0 +0.08(+0.13%)
Aug 30, 2018 64.87 64.89 64.79 64.81 11,286,876 -0.05(-0.08%)
Aug 29, 2018 64.88 64.92 64.84 64.87 9,852,415 -0.04(-0.06%)
Aug 28, 2018 64.90 64.93 64.87 64.90 10,879,141 -0.03(-0.05%)
Aug 27, 2018 64.93 64.97 64.90 64.93 7,427,750 +0.02(+0.03%)
Aug 24, 2018 64.84 64.93 64.81 64.91 9,925,157 +0.11(+0.17%)
Aug 23, 2018 64.81 64.87 64.77 64.80 10,315,589 -0.01(-0.01%)
Aug 22, 2018 64.78 64.84 64.77 64.81 11,041,918 +0.02(+0.03%)
Aug 21, 2018 64.71 64.84 64.69 64.78 12,351,142 +0.10(+0.15%)
Aug 20, 2018 64.69 64.74 64.65 64.69 10,878,649 +0.03(+0.05%)
Aug 17, 2018 64.55 64.68 64.55 64.66 20,334,702 +0.08(+0.12%)
Aug 16, 2018 64.56 64.62 64.52 64.58 19,870,208 +0.08(+0.13%)
Aug 15, 2018 64.53 64.55 64.42 64.50 19,541,602 -0.11(-0.17%)
Aug 14, 2018 64.54 64.63 64.52 64.61 12,998,279 +0.11(+0.17%)
Aug 13, 2018 64.60 64.60 64.45 64.50 13,944,779 -0.05(-0.07%)
Aug 10, 2018 64.55 64.63 64.49 64.54 12,606,323 -0.11(-0.17%)
Aug 09, 2018 64.71 64.73 64.63 64.66 8,456,395 -0.05(-0.07%)
Aug 08, 2018 64.72 64.75 64.69 64.70 13,445,240 -0.04(-0.06%)
Aug 07, 2018 64.70 64.80 64.69 64.74 11,189,048 +0.03(+0.05%)
Aug 06, 2018 64.53 64.71 64.53 64.71 10,009,705 +0.12(+0.19%)
Aug 03, 2018 64.52 64.62 64.51 64.59 9,235,969 +0.05(+0.08%)
Aug 02, 2018 64.45 64.54 64.42 64.54 14,623,688 +0.04(+0.06%)
Aug 01, 2018 64.45 64.54 64.37 64.50 31,003,332 +0.06(+0.09%)
Jul 31, 2018 64.43 64.46 64.39 64.44 14,311,323 +0.13(+0.21%)
Jul 30, 2018 64.31 64.36 64.24 64.31 11,226,679 +0.02(+0.04%)
Jul 27, 2018 64.31 64.34 64.21 64.28 14,500,240 -0.02(-0.03%)
Jul 26, 2018 64.31 64.36 64.28 64.31 12,340,038 +0.01(+0.01%)
Jul 25, 2018 64.19 64.31 64.14 64.30 16,113,376 +0.12(+0.19%)
Jul 24, 2018 64.05 64.22 64.05 64.18 15,774,816 +0.13(+0.21%)
Jul 23, 2018 64.10 64.12 64.04 64.04 9,968,622 -0.02(-0.03%)
Jul 20, 2018 64.07 64.12 64.04 64.07 12,877,528 +0.03(+0.05%)
Jul 19, 2018 64.03 64.08 63.97 64.04 9,231,101 -0.03(-0.05%)
Jul 18, 2018 64.06 64.11 64.00 64.07 17,157,874 +0.03(+0.05%)
Jul 17, 2018 63.97 64.09 63.94 64.04 14,327,837 +0.02(+0.04%)
Jul 16, 2018 64.07 64.07 63.98 64.01 10,642,170 -0.04(-0.07%)
Jul 13, 2018 64.11 64.14 64.06 64.06 13,203,856 +0.00(+0.00%)
Jul 12, 2018 63.96 64.09 63.93 64.06 13,801,708 +0.20(+0.32%)
Jul 11, 2018 63.89 63.94 63.83 63.86 18,858,736 -0.10(-0.15%)
Jul 10, 2018 63.98 64.04 63.95 63.95 10,065,553 +0.01(+0.01%)
Jul 09, 2018 63.88 64.01 63.87 63.95 15,391,851 +0.10(+0.15%)
Jul 06, 2018 63.70 63.85 63.69 63.85 12,883,839 +0.16(+0.26%)
Jul 05, 2018 63.53 63.70 63.52 63.68 17,012,186 +0.24(+0.38%)
Jul 03, 2018 63.45 63.45 63.45 0 +0.01(+0.01%)
Jul 02, 2018 63.33 63.45 63.30 63.44 29,987,544 +0.06(+0.10%)
Jun 29, 2018 63.61 63.70 63.36 63.38 23,970,258 -0.15(-0.23%)
Jun 28, 2018 63.58 63.62 63.44 63.53 18,565,026 -0.18(-0.28%)
Jun 27, 2018 63.80 63.85 63.67 63.70 17,611,690 -0.13(-0.21%)
Jun 26, 2018 63.85 63.86 63.76 63.84 10,073,471 -0.01(-0.01%)
Jun 25, 2018 63.89 63.92 63.79 63.85 18,761,086 -0.15(-0.23%)
Jun 22, 2018 64.09 64.13 63.97 64.00 10,451,144 +0.01(+0.01%)
Jun 21, 2018 64.11 64.11 63.97 63.99 10,917,394 -0.13(-0.21%)
Jun 20, 2018 64.12 64.16 64.08 64.12 13,992,042 +0.07(+0.10%)
Jun 19, 2018 64.02 64.08 63.97 64.06 16,838,458 -0.09(-0.14%)
Jun 18, 2018 64.10 64.16 64.05 64.14 15,454,158 -0.01(-0.01%)
Jun 15, 2018 64.18 64.19 64.15 21,886,826 -0.04(-0.06%)
Jun 14, 2018 64.12 64.20 64.09 64.19 18,732,764 +0.19(+0.29%)
Jun 13, 2018 64.00 64.10 63.94 64.00 13,369,406 +0.02(+0.04%)
Jun 12, 2018 63.94 64.04 63.89 63.98 16,689,771 +0.05(+0.08%)
Jun 11, 2018 63.84 63.95 63.83 63.93 14,000,714 +0.12(+0.19%)
Jun 08, 2018 63.76 63.86 63.74 63.81 13,134,366 -0.04(-0.06%)
Jun 07, 2018 63.79 63.89 63.76 63.85 18,477,840 +0.02(+0.03%)
Jun 06, 2018 63.85 63.82 9,290,915 +0.16(+0.25%)
Jun 05, 2018 63.59 63.70 63.54 63.67 14,248,771 +0.07(+0.12%)
Jun 04, 2018 63.52 63.63 63.49 63.59 13,197,348 +0.13(+0.21%)
Jun 01, 2018 63.43 63.49 63.39 63.46 17,305,392 +0.14(+0.23%)
May 31, 2018 63.40 63.40 63.30 63.31 23,452,010 -0.06(-0.09%)
May 30, 2018 63.25 63.40 63.25 63.37 20,423,178 +0.19(+0.31%)
May 29, 2018 63.31 63.33 63.15 63.18 18,231,664 -0.27(-0.42%)
May 25, 2018 63.45 63.45 63.45 0 -0.10(-0.16%)
May 24, 2018 63.42 63.57 63.42 63.55 16,813,992 +0.04(+0.06%)
May 23, 2018 63.39 63.51 63.32 63.51 17,602,198 +0.05(+0.08%)
May 22, 2018 63.45 63.50 63.41 63.46 8,388,729 +0.04(+0.07%)
May 21, 2018 63.32 63.46 63.32 63.42 9,440,050 +0.09(+0.14%)
May 18, 2018 63.29 63.37 63.28 63.33 19,205,014 -0.07(-0.11%)
May 17, 2018 63.28 63.45 63.28 63.40 17,798,176 +0.04(+0.06%)
May 16, 2018 63.31 63.38 63.24 63.36 17,568,762 +0.08(+0.13%)
May 15, 2018 63.45 63.48 63.23 63.28 26,982,050 -0.31(-0.49%)
May 14, 2018 63.57 63.64 63.46 63.59 19,817,428 +0.01(+0.02%)
May 11, 2018 63.60 63.66 63.50 63.57 11,469,231 -0.02(-0.04%)
May 10, 2018 63.46 63.62 63.43 63.60 18,037,468 +0.19(+0.29%)
May 09, 2018 63.29 63.43 63.28 63.41 14,127,299 +0.10(+0.16%)
May 08, 2018 63.37 63.38 63.26 63.31 18,465,778 -0.10(-0.15%)
May 07, 2018 63.35 63.43 63.33 63.40 31,101,984 +0.06(+0.09%)
May 04, 2018 63.19 63.37 63.15 63.34 20,041,762 +0.04(+0.07%)
May 03, 2018 63.33 63.33 63.20 63.30 29,163,176 -0.01(-0.01%)
May 02, 2018 63.33 63.44 63.27 63.31 16,258,947 -0.02(-0.04%)
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.