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, 2020 65.49 66.07 65.23 65.96 42,231,168 +0.13(+0.20%)
Apr 29, 2020 65.14 65.91 65.01 65.83 42,477,020 +1.14(+1.76%)
Apr 28, 2020 64.85 64.89 64.33 64.69 29,174,254 +0.20(+0.31%)
Apr 27, 2020 64.55 64.73 64.39 64.50 25,057,172 +0.26(+0.41%)
Apr 24, 2020 64.89 64.98 64.10 64.23 46,265,652 -0.61(-0.94%)
Apr 23, 2020 65.00 65.33 64.57 64.84 29,136,398 -0.03(-0.05%)
Apr 22, 2020 65.01 65.10 64.66 64.87 19,168,264 +0.57(+0.88%)
Apr 21, 2020 64.78 64.84 64.18 64.31 51,616,768 -1.20(-1.83%)
Apr 20, 2020 65.85 66.26 65.38 65.51 30,082,852 -1.00(-1.50%)
Apr 17, 2020 66.69 66.76 66.31 66.51 46,639,852 +0.34(+0.51%)
Apr 16, 2020 66.07 66.23 65.55 66.17 31,482,634 -0.07(-0.10%)
Apr 15, 2020 65.82 66.36 65.58 66.24 41,903,824 -0.62(-0.93%)
Apr 14, 2020 67.18 67.33 66.41 66.86 45,885,044 +0.28(+0.42%)
Apr 13, 2020 67.10 67.19 65.96 66.58 49,244,824 -0.97(-1.43%)
Apr 09, 2020 67.23 68.93 66.83 67.55 108,329,584 +4.15(+6.55%)
Apr 08, 2020 62.30 63.67 62.08 63.40 56,442,232 +1.61(+2.60%)
Apr 07, 2020 62.68 62.92 61.71 61.79 42,821,988 +0.00(+0.00%)
Apr 06, 2020 61.56 61.97 61.36 61.79 39,440,800 +1.47(+2.43%)
Apr 03, 2020 61.51 61.68 60.13 60.32 48,754,456 -1.32(-2.14%)
Apr 02, 2020 60.99 62.58 60.88 61.64 38,803,460 +0.48(+0.78%)
Apr 01, 2020 61.66 61.73 60.99 61.17 44,941,572 -1.73(-2.74%)
Mar 31, 2020 63.14 63.42 62.82 62.89 38,114,196 -0.51(-0.80%)
Mar 30, 2020 62.92 63.68 62.54 63.40 42,910,156 +0.54(+0.86%)
Mar 27, 2020 61.56 63.95 61.50 62.86 81,534,920 +0.16(+0.26%)
Mar 26, 2020 60.14 62.70 60.14 62.70 51,423,276 +2.74(+4.57%)
Mar 25, 2020 58.96 61.67 58.82 59.96 55,991,376 +1.64(+2.81%)
Mar 24, 2020 57.20 58.71 57.04 58.31 62,868,704 +2.31(+4.12%)
Mar 23, 2020 57.16 57.22 55.10 56.01 59,875,940 -0.91(-1.61%)
Mar 20, 2020 58.27 58.87 56.64 56.92 68,373,744 -1.31(-2.24%)
Mar 19, 2020 58.64 59.30 57.75 58.23 56,009,044 -1.34(-2.25%)
Mar 18, 2020 60.27 61.00 58.68 59.56 66,526,672 -2.75(-4.41%)
Mar 17, 2020 61.65 63.41 60.90 62.31 84,020,736 +0.58(+0.94%)
Mar 16, 2020 61.79 63.37 60.63 61.73 52,742,816 -3.59(-5.50%)
Mar 13, 2020 65.28 65.51 63.77 65.32 84,755,184 +1.99(+3.14%)
Mar 12, 2020 62.33 65.49 62.21 63.33 101,547,920 -2.64(-4.00%)
Mar 11, 2020 66.30 66.66 65.45 65.97 73,655,808 -1.47(-2.18%)
Mar 10, 2020 67.42 67.63 66.21 67.44 70,579,928 +1.02(+1.54%)
Mar 09, 2020 65.45 68.13 64.99 66.42 90,198,064 -2.99(-4.30%)
Mar 06, 2020 68.98 69.59 68.62 69.41 85,608,072 -0.79(-1.13%)
Mar 05, 2020 70.47 70.60 70.06 70.20 76,530,712 -0.90(-1.26%)
Mar 04, 2020 70.72 71.13 70.66 71.09 64,445,548 +0.96(+1.37%)
Mar 03, 2020 70.49 71.15 69.97 70.13 71,956,368 -0.30(-0.43%)
Mar 02, 2020 69.89 70.51 69.54 70.43 88,667,984 +0.53(+0.76%)
Feb 28, 2020 68.81 69.99 68.81 69.90 122,235,320 +0.28(+0.41%)
Feb 27, 2020 69.98 70.43 69.48 69.62 89,354,152 -0.87(-1.23%)
Feb 26, 2020 70.63 70.89 70.36 70.49 85,217,792 -0.01(-0.01%)
Feb 25, 2020 71.30 71.34 70.43 70.50 84,210,512 -0.50(-0.70%)
Feb 24, 2020 71.09 71.17 70.85 70.99 71,156,296 -0.77(-1.08%)
Feb 21, 2020 71.77 71.80 71.63 71.76 28,346,316 -0.07(-0.09%)
Feb 20, 2020 71.76 71.85 71.54 71.83 38,490,616 +0.12(+0.17%)
Feb 19, 2020 71.75 71.80 71.70 71.71 22,829,134 +0.03(+0.05%)
Feb 18, 2020 71.78 71.82 71.61 71.67 32,784,010 -0.15(-0.20%)
Feb 14, 2020 71.85 71.89 71.78 71.82 14,030,195 -0.01(-0.01%)
Feb 13, 2020 71.75 71.87 71.73 71.83 16,220,742 +0.02(+0.03%)
Feb 12, 2020 71.76 71.87 71.71 71.80 32,849,144 +0.19(+0.26%)
Feb 11, 2020 71.71 71.72 71.62 71.62 20,704,712 +0.05(+0.07%)
Feb 10, 2020 71.45 71.58 71.40 71.57 17,502,640 +0.10(+0.14%)
Feb 07, 2020 71.49 71.53 71.40 71.47 15,834,988 -0.11(-0.15%)
Feb 06, 2020 71.50 71.62 71.39 71.58 22,561,584 +0.06(+0.08%)
Feb 05, 2020 71.40 71.54 71.36 71.52 45,156,968 +0.29(+0.41%)
Feb 04, 2020 71.09 71.24 71.07 71.23 30,849,366 +0.42(+0.60%)
Feb 03, 2020 70.94 71.06 70.79 70.80 33,496,658 -0.01(-0.02%)
Jan 31, 2020 71.03 71.03 70.70 70.82 44,076,396 -0.29(-0.41%)
Jan 30, 2020 70.80 71.12 70.79 71.11 24,776,940 +0.07(+0.10%)
Jan 29, 2020 71.17 71.38 71.02 71.03 21,406,958 -0.04(-0.06%)
Jan 28, 2020 70.79 71.16 70.70 71.08 40,325,824 +0.61(+0.86%)
Jan 27, 2020 70.64 70.69 70.36 70.47 51,135,768 -0.48(-0.67%)
Jan 24, 2020 71.25 71.25 70.91 70.95 50,476,600 -0.30(-0.42%)
Jan 23, 2020 71.34 71.36 71.21 71.25 35,308,236 -0.22(-0.31%)
Jan 22, 2020 71.45 71.50 71.38 71.46 21,877,192 +0.13(+0.18%)
Jan 21, 2020 71.47 71.54 71.33 71.33 23,726,188 -0.15(-0.22%)
Jan 17, 2020 71.54 71.61 71.49 71.49 36,618,904 -0.06(-0.08%)
Jan 16, 2020 71.58 71.63 71.50 71.54 27,623,942 +0.02(+0.03%)
Jan 15, 2020 71.52 71.63 71.51 71.52 30,452,790 +0.02(+0.02%)
Jan 14, 2020 71.50 71.59 71.42 71.50 36,038,528 -0.01(-0.01%)
Jan 13, 2020 71.52 71.56 71.48 71.51 21,954,596 +0.00(+0.00%)
Jan 10, 2020 71.50 71.53 71.44 71.51 20,002,296 +0.02(+0.03%)
Jan 09, 2020 71.39 71.50 71.33 71.49 20,578,978 +0.19(+0.26%)
Jan 08, 2020 71.25 71.38 71.21 71.30 19,885,174 +0.06(+0.09%)
Jan 07, 2020 71.31 71.33 71.23 71.24 11,915,490 -0.06(-0.09%)
Jan 06, 2020 71.29 71.34 71.24 71.30 22,186,522 -0.07(-0.10%)
Jan 03, 2020 71.29 71.42 71.23 71.37 21,445,714 -0.07(-0.10%)
Jan 02, 2020 71.28 71.46 71.24 71.45 19,475,378 +0.30(+0.42%)
Dec 31, 2019 71.08 71.16 71.04 71.15 10,272,144 +0.06(+0.09%)
Dec 30, 2019 71.20 71.21 71.01 71.08 15,657,980 -0.05(-0.07%)
Dec 27, 2019 71.21 71.21 71.11 71.13 14,371,262 -0.03(-0.05%)
Dec 26, 2019 71.15 71.19 71.11 71.16 14,069,178 +0.11(+0.15%)
Dec 24, 2019 71.02 71.06 70.98 71.06 6,000,726 +0.06(+0.08%)
Dec 23, 2019 70.99 71.03 70.98 71.00 12,014,326 +0.03(+0.05%)
Dec 20, 2019 71.16 71.19 70.95 70.97 40,553,876 -0.11(-0.15%)
Dec 19, 2019 71.12 71.14 70.97 71.08 36,374,996 -0.04(-0.05%)
Dec 18, 2019 71.02 71.14 70.99 71.11 39,167,500 +0.13(+0.18%)
Dec 17, 2019 70.77 70.98 70.77 70.98 23,159,288 +0.22(+0.31%)
Dec 16, 2019 70.73 70.81 70.70 70.77 21,729,122 +0.14(+0.19%)
Dec 13, 2019 70.58 70.66 70.54 70.63 22,445,760 +0.07(+0.10%)
Dec 12, 2019 70.43 70.63 70.40 70.56 23,516,240 +0.16(+0.23%)
Dec 11, 2019 70.27 70.41 70.21 70.39 17,524,256 +0.15(+0.21%)
Dec 10, 2019 70.08 70.26 70.06 70.25 18,751,792 +0.17(+0.24%)
Dec 09, 2019 70.06 70.14 70.06 70.08 22,370,378 +0.00(+0.00%)
Dec 06, 2019 70.10 70.14 70.02 70.08 19,964,274 +0.10(+0.14%)
Dec 05, 2019 69.93 69.98 69.80 69.98 22,536,298 +0.10(+0.15%)
Dec 04, 2019 69.70 69.90 69.70 69.88 15,389,758 +0.21(+0.30%)
Dec 03, 2019 69.60 69.71 69.52 69.67 38,631,916 -0.10(-0.14%)
Dec 02, 2019 69.84 69.84 69.61 69.77 26,655,642 -0.05(-0.07%)
Nov 29, 2019 69.95 69.95 69.81 69.81 14,345,397 -0.15(-0.22%)
Nov 27, 2019 69.85 69.98 69.82 69.97 14,713,139 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,963 +0.08(+0.12%)
Nov 25, 2019 69.63 69.81 69.63 69.80 22,167,564 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,074,638 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,966,362 +0.02(+0.02%)
Nov 20, 2019 69.44 69.52 69.32 69.33 28,484,792 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,149,336 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.69 69.73 17,516,154 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.81 17,866,398 +0.21(+0.30%)
Nov 14, 2019 69.65 69.70 69.58 69.60 18,649,956 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.60 69.65 19,416,146 -0.07(-0.10%)
Nov 12, 2019 69.66 69.77 69.65 69.72 18,291,398 +0.02(+0.02%)
Nov 11, 2019 69.68 69.73 69.60 69.70 9,729,049 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,664,198 +0.06(+0.09%)
Nov 07, 2019 69.81 69.85 69.66 69.68 19,063,060 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,828,154 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,340,474 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.81 69.86 18,625,284 +0.14(+0.21%)
Nov 01, 2019 69.53 69.79 69.52 69.72 30,281,560 +0.30(+0.43%)
Oct 31, 2019 69.64 69.65 69.40 69.42 31,861,954 -0.24(-0.34%)
Oct 30, 2019 69.79 69.80 69.57 69.66 31,200,174 -0.09(-0.13%)
Oct 29, 2019 69.87 69.89 69.73 69.75 13,685,217 -0.13(-0.18%)
Oct 28, 2019 69.89 69.92 69.88 69.88 13,712,463 -0.01(-0.01%)
Oct 25, 2019 69.81 69.91 69.81 69.88 14,580,652 +0.06(+0.08%)
Oct 24, 2019 69.78 69.83 69.71 69.83 18,567,862 +0.08(+0.11%)
Oct 23, 2019 69.69 69.76 69.64 69.75 11,392,274 +0.06(+0.09%)
Oct 22, 2019 69.72 69.72 69.64 69.68 19,356,938 +0.02(+0.02%)
Oct 21, 2019 69.70 69.71 69.66 69.67 12,649,025 +0.02(+0.03%)
Oct 18, 2019 69.63 69.68 69.54 69.64 27,207,246 +0.02(+0.02%)
Oct 17, 2019 69.58 69.65 69.57 69.63 18,999,514 +0.10(+0.14%)
Oct 16, 2019 69.56 69.58 69.52 69.53 16,090,353 -0.06(-0.08%)
Oct 15, 2019 69.44 69.63 69.41 69.59 33,754,992 +0.15(+0.22%)
Oct 14, 2019 69.39 69.47 69.32 69.44 12,565,130 +0.05(+0.07%)
Oct 11, 2019 69.28 69.44 69.23 69.39 23,412,178 +0.29(+0.42%)
Oct 10, 2019 69.03 69.16 69.01 69.10 13,967,847 +0.09(+0.13%)
Oct 09, 2019 69.02 69.08 68.97 69.01 14,216,225 +0.21(+0.30%)
Oct 08, 2019 68.99 69.03 68.80 68.80 19,374,002 -0.26(-0.37%)
Oct 07, 2019 69.07 69.16 68.97 69.06 18,498,156 -0.06(-0.08%)
Oct 04, 2019 68.99 69.12 68.94 69.12 22,720,016 +0.22(+0.31%)
Oct 03, 2019 68.87 68.96 68.57 68.90 38,215,824 +0.04(+0.06%)
Oct 02, 2019 69.23 69.24 68.80 68.86 45,045,560 -0.41(-0.59%)
Oct 01, 2019 69.44 69.46 69.21 69.27 34,994,464 -0.16(-0.23%)
Sep 30, 2019 69.34 69.43 69.31 69.43 28,289,518 +0.08(+0.11%)
Sep 27, 2019 69.42 69.48 69.29 69.35 16,987,080 -0.08(-0.11%)
Sep 26, 2019 69.48 69.50 69.32 69.43 17,644,222 -0.05(-0.07%)
Sep 25, 2019 69.49 69.52 69.31 69.48 19,176,806 -0.07(-0.10%)
Sep 24, 2019 69.71 69.71 69.46 69.55 28,467,698 -0.10(-0.14%)
Sep 23, 2019 69.62 69.70 69.60 69.64 19,692,722 -0.03(-0.05%)
Sep 20, 2019 69.61 69.70 69.56 69.67 29,861,326 +0.09(+0.13%)
Sep 19, 2019 69.63 69.72 69.55 69.59 16,908,068 -0.08(-0.11%)
Sep 18, 2019 69.66 69.72 69.44 69.67 20,096,600 -0.04(-0.06%)
Sep 17, 2019 69.69 69.71 69.56 69.71 18,486,350 +0.04(+0.06%)
Sep 16, 2019 69.53 69.67 69.44 69.67 28,903,718 +0.25(+0.36%)
Sep 13, 2019 69.43 69.54 69.38 69.42 43,200,256 -0.13(-0.18%)
Sep 12, 2019 69.56 69.63 69.49 69.55 29,187,170 +0.04(+0.06%)
Sep 11, 2019 69.48 69.53 69.43 69.51 17,576,774 -0.01(-0.01%)
Sep 10, 2019 69.48 69.54 69.37 69.51 17,647,882 +0.04(+0.06%)
Sep 09, 2019 69.44 69.50 69.31 69.48 21,952,428 +0.07(+0.10%)
Sep 06, 2019 69.44 69.53 69.32 69.40 31,593,244 +0.06(+0.09%)
Sep 05, 2019 69.13 69.40 69.12 69.34 29,434,796 +0.27(+0.39%)
Sep 04, 2019 69.05 69.09 68.96 69.07 17,055,526 +0.14(+0.21%)
Sep 03, 2019 69.07 69.07 68.81 68.93 25,916,518 -0.20(-0.29%)
Aug 30, 2019 69.30 69.31 68.97 69.12 18,339,912 -0.06(-0.09%)
Aug 29, 2019 69.27 69.32 69.15 69.19 20,594,620 +0.07(+0.10%)
Aug 28, 2019 68.93 69.15 68.91 69.12 17,118,294 +0.17(+0.24%)
Aug 27, 2019 69.12 69.14 68.83 68.95 19,573,042 -0.03(-0.05%)
Aug 26, 2019 68.85 68.98 68.79 68.98 17,973,456 +0.34(+0.50%)
Aug 23, 2019 68.83 69.11 68.58 68.64 38,303,644 -0.32(-0.46%)
Aug 22, 2019 68.95 69.02 68.80 68.96 26,072,416 +0.13(+0.18%)
Aug 21, 2019 68.71 68.88 68.66 68.83 23,118,176 +0.29(+0.43%)
Aug 20, 2019 68.51 68.58 68.40 68.54 20,334,684 +0.06(+0.08%)
Aug 19, 2019 68.41 68.49 68.37 68.48 17,342,314 +0.20(+0.29%)
Aug 16, 2019 68.16 68.31 68.16 68.28 20,176,578 +0.23(+0.34%)
Aug 15, 2019 67.97 68.12 67.93 68.05 34,752,312 +0.20(+0.29%)
Aug 14, 2019 68.16 68.18 67.81 67.85 37,506,508 -0.61(-0.89%)
Aug 13, 2019 68.16 68.53 68.11 68.47 37,926,824 +0.30(+0.44%)
Aug 12, 2019 68.21 68.31 68.11 68.16 18,059,166 -0.24(-0.35%)
Aug 09, 2019 68.38 68.48 68.26 68.40 24,072,082 -0.10(-0.14%)
Aug 08, 2019 68.24 68.53 68.24 68.50 34,139,192 +0.27(+0.40%)
Aug 07, 2019 67.96 68.30 67.77 68.23 47,951,108 -0.01(-0.01%)
Aug 06, 2019 68.10 68.30 67.94 68.24 36,182,228 +0.44(+0.64%)
Aug 05, 2019 68.10 68.10 67.69 67.80 60,181,352 -0.71(-1.04%)
Aug 02, 2019 68.59 68.59 68.35 68.51 29,706,780 -0.10(-0.15%)
Aug 01, 2019 68.64 68.99 68.59 68.62 36,363,828 -0.03(-0.05%)
Jul 31, 2019 68.82 68.91 68.37 68.65 29,693,812 -0.12(-0.17%)
Jul 30, 2019 68.63 68.78 68.58 68.77 17,467,164 +0.03(+0.05%)
Jul 29, 2019 68.82 68.83 68.67 68.74 18,654,436 -0.10(-0.15%)
Jul 26, 2019 68.80 68.86 68.76 68.84 10,779,286 +0.15(+0.22%)
Jul 25, 2019 68.82 68.82 68.63 68.69 18,072,900 -0.09(-0.14%)
Jul 24, 2019 68.71 68.79 68.70 68.78 16,099,000 +0.06(+0.08%)
Jul 23, 2019 68.67 68.75 68.59 68.73 17,793,378 +0.12(+0.17%)
Jul 22, 2019 68.46 68.61 68.43 68.61 16,275,150 +0.23(+0.33%)
Jul 19, 2019 68.50 68.53 68.36 68.38 18,704,138 -0.12(-0.17%)
Jul 18, 2019 68.48 68.52 68.32 68.50 22,117,800 +0.03(+0.05%)
Jul 17, 2019 68.61 68.61 68.46 68.47 11,853,959 -0.09(-0.13%)
Jul 16, 2019 68.69 68.69 68.49 68.56 25,511,880 -0.14(-0.21%)
Jul 15, 2019 68.63 68.76 68.59 68.70 13,593,739 +0.05(+0.07%)
Jul 12, 2019 68.54 68.66 68.48 68.65 26,960,372 +0.11(+0.16%)
Jul 11, 2019 68.71 68.71 68.44 68.54 24,301,312 -0.13(-0.20%)
Jul 10, 2019 68.65 68.77 68.62 68.67 31,019,940 +0.19(+0.28%)
Jul 09, 2019 68.52 68.55 68.47 68.48 24,298,704 -0.08(-0.12%)
Jul 08, 2019 68.67 68.67 68.56 68.56 21,120,654 -0.13(-0.20%)
Jul 05, 2019 68.77 68.78 68.59 68.70 22,275,538 -0.28(-0.40%)
Jul 03, 2019 68.75 69.01 68.73 68.97 20,561,508 +0.26(+0.38%)
Jul 02, 2019 68.58 68.75 68.58 68.71 26,190,612 +0.15(+0.22%)
Jul 01, 2019 68.81 68.91 68.55 68.56 33,125,294 +0.02(+0.03%)
Jun 28, 2019 68.56 68.60 68.52 68.54 18,685,280 +0.02(+0.03%)
Jun 27, 2019 68.45 68.56 68.41 68.52 16,528,570 +0.19(+0.28%)
Jun 26, 2019 68.50 68.53 68.30 68.33 24,871,602 -0.03(-0.05%)
Jun 25, 2019 68.65 68.65 68.31 68.36 33,290,182 -0.29(-0.42%)
Jun 24, 2019 68.66 68.69 68.62 68.65 17,506,600 -0.01(-0.01%)
Jun 21, 2019 68.70 68.76 68.66 68.66 28,576,874 -0.22(-0.32%)
Jun 20, 2019 68.74 68.91 68.63 68.88 61,511,772 +0.35(+0.50%)
Jun 19, 2019 68.17 68.55 68.05 68.54 35,882,984 +0.32(+0.47%)
Jun 18, 2019 68.06 68.22 68.04 68.21 28,669,238 +0.47(+0.70%)
Jun 17, 2019 67.80 67.84 67.71 67.74 13,423,638 -0.10(-0.15%)
Jun 14, 2019 67.87 67.90 67.79 67.84 11,246,043 -0.05(-0.07%)
Jun 13, 2019 67.85 67.94 67.81 67.89 24,723,916 +0.16(+0.23%)
Jun 12, 2019 67.87 67.89 67.72 67.73 23,142,894 -0.16(-0.23%)
Jun 11, 2019 68.02 68.13 67.79 67.89 43,618,224 +0.09(+0.14%)
Jun 10, 2019 67.82 67.88 67.76 67.80 22,235,696 +0.10(+0.15%)
Jun 07, 2019 67.62 67.78 67.58 67.69 38,073,032 +0.17(+0.26%)
Jun 06, 2019 67.36 67.58 67.28 67.52 29,938,842 +0.17(+0.26%)
Jun 05, 2019 67.28 67.40 67.17 67.35 36,082,260 +0.13(+0.19%)
Jun 04, 2019 66.76 67.23 66.76 67.22 43,388,928 +0.67(+1.00%)
Jun 03, 2019 66.55 66.66 66.41 66.55 74,966,728 +0.11(+0.16%)
May 31, 2019 66.71 66.79 66.43 66.45 44,652,560 -0.49(-0.73%)
May 30, 2019 66.91 67.03 66.87 66.93 25,945,804 +0.14(+0.21%)
May 29, 2019 66.89 66.93 66.72 66.79 29,651,794 -0.18(-0.27%)
May 28, 2019 67.11 67.17 66.91 66.97 26,250,084 -0.06(-0.09%)
May 24, 2019 67.21 67.28 67.03 67.03 22,502,540 -0.09(-0.14%)
May 23, 2019 67.28 67.30 67.05 67.13 20,927,524 -0.34(-0.50%)
May 22, 2019 67.37 67.46 67.28 67.46 19,135,280 +0.05(+0.08%)
May 21, 2019 67.30 67.43 67.30 67.41 19,171,202 +0.21(+0.31%)
May 20, 2019 67.25 67.36 67.14 67.20 20,162,248 -0.06(-0.09%)
May 17, 2019 67.14 67.39 67.14 67.26 34,612,304 -0.02(-0.03%)
May 16, 2019 67.17 67.39 67.15 67.28 37,544,404 +0.20(+0.30%)
May 15, 2019 66.91 67.12 66.87 67.08 24,971,182 +0.06(+0.09%)
May 14, 2019 67.00 67.17 66.94 67.02 23,163,034 +0.15(+0.22%)
May 13, 2019 67.06 67.12 66.85 66.87 44,466,516 -0.62(-0.92%)
May 10, 2019 67.28 67.55 67.11 67.49 43,164,028 +0.19(+0.28%)
May 09, 2019 67.30 67.35 67.06 67.30 39,468,984 -0.10(-0.15%)
May 08, 2019 67.39 67.54 67.33 67.40 35,172,192 +0.02(+0.03%)
May 07, 2019 67.62 67.66 67.27 67.38 38,671,624 -0.41(-0.60%)
May 06, 2019 67.45 67.79 67.44 67.79 24,140,194 +0.03(+0.05%)
May 03, 2019 67.71 67.78 67.68 67.75 23,666,536 +0.17(+0.25%)
May 02, 2019 67.59 67.68 67.45 67.58 31,861,766 +0.05(+0.07%)
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.