Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 71.00 71.08 70.87 70.91 25,748,850 -0.10(-0.14%)
Aug 28, 2020 71.00 71.11 70.96 71.01 17,289,006 +0.06(+0.08%)
Aug 27, 2020 71.15 71.18 70.80 70.95 23,811,078 -0.11(-0.15%)
Aug 26, 2020 71.08 71.20 71.03 71.06 19,476,884 -0.01(-0.01%)
Aug 25, 2020 71.00 71.12 70.81 71.07 28,800,380 +0.08(+0.11%)
Aug 24, 2020 70.80 71.03 70.80 71.00 19,255,072 +0.33(+0.46%)
Aug 21, 2020 70.68 70.73 70.57 70.67 21,068,522 -0.01(-0.01%)
Aug 20, 2020 70.33 70.68 70.32 70.68 23,876,966 +0.23(+0.33%)
Aug 19, 2020 70.61 70.71 70.36 70.45 22,464,010 -0.20(-0.28%)
Aug 18, 2020 70.57 70.70 70.40 70.65 29,857,626 +0.11(+0.15%)
Aug 17, 2020 70.19 70.57 70.14 70.54 16,495,218 +0.42(+0.59%)
Aug 14, 2020 70.23 70.30 69.99 70.12 16,873,882 -0.13(-0.18%)
Aug 13, 2020 70.45 70.73 70.18 70.25 34,107,904 -0.19(-0.27%)
Aug 12, 2020 70.73 70.90 70.44 70.44 21,711,072 +0.02(+0.02%)
Aug 11, 2020 71.10 71.11 70.39 70.42 24,623,870 -0.64(-0.90%)
Aug 10, 2020 71.10 71.14 70.90 71.06 16,437,895 +0.03(+0.05%)
Aug 07, 2020 71.18 71.18 70.93 71.03 17,135,044 -0.18(-0.25%)
Aug 06, 2020 71.05 71.22 70.97 71.20 15,898,190 +0.16(+0.22%)
Aug 05, 2020 70.94 71.08 70.90 71.05 17,465,888 +0.13(+0.18%)
Aug 04, 2020 70.86 70.95 70.72 70.92 20,529,168 -0.03(-0.04%)
Aug 03, 2020 70.91 70.97 70.76 70.95 20,960,988 +0.02(+0.02%)
Jul 31, 2020 70.77 70.94 70.52 70.93 34,460,524 +0.13(+0.19%)
Jul 30, 2020 70.42 70.83 70.39 70.80 65,987,664 +0.15(+0.21%)
Jul 29, 2020 70.47 70.70 70.36 70.65 21,685,558 +0.39(+0.56%)
Jul 28, 2020 70.37 70.44 70.19 70.26 17,893,278 -0.18(-0.26%)
Jul 27, 2020 70.38 70.46 70.20 70.44 15,568,328 +0.17(+0.24%)
Jul 24, 2020 70.06 70.35 70.02 70.27 18,031,206 +0.07(+0.09%)
Jul 23, 2020 70.25 70.28 69.75 70.21 34,232,380 -0.05(-0.07%)
Jul 22, 2020 70.19 70.29 70.06 70.26 18,360,982 +0.14(+0.20%)
Jul 21, 2020 70.02 70.26 70.00 70.11 26,885,188 +0.32(+0.46%)
Jul 20, 2020 69.43 69.82 69.37 69.79 20,106,874 +0.42(+0.60%)
Jul 17, 2020 69.34 69.40 69.12 69.38 27,525,536 +0.19(+0.28%)
Jul 16, 2020 69.08 69.19 69.01 69.18 21,152,816 +0.07(+0.10%)
Jul 15, 2020 69.14 69.20 68.87 69.12 25,632,254 +0.39(+0.57%)
Jul 14, 2020 68.15 68.76 68.15 68.73 38,428,324 +0.58(+0.85%)
Jul 13, 2020 68.78 68.87 68.14 68.15 24,125,052 -0.37(-0.55%)
Jul 10, 2020 68.17 68.56 68.10 68.52 21,553,538 +0.23(+0.34%)
Jul 09, 2020 68.44 68.49 67.97 68.29 26,070,876 -0.15(-0.22%)
Jul 08, 2020 68.22 68.52 68.21 68.44 25,469,082 +0.18(+0.27%)
Jul 07, 2020 68.64 68.81 68.22 68.25 26,974,310 -0.46(-0.66%)
Jul 06, 2020 68.63 68.73 68.45 68.71 27,552,754 +0.49(+0.72%)
Jul 02, 2020 68.31 68.54 68.09 68.22 36,866,972 +0.50(+0.74%)
Jul 01, 2020 67.62 67.92 67.62 67.72 34,670,700 +0.21(+0.31%)
Jun 30, 2020 67.12 67.66 67.07 67.51 49,028,720 +0.61(+0.91%)
Jun 29, 2020 67.36 67.37 66.57 66.90 92,534,120 -0.38(-0.57%)
Jun 26, 2020 67.83 67.83 67.19 67.28 40,749,404 -0.65(-0.95%)
Jun 25, 2020 67.72 67.97 67.40 67.93 37,671,272 +0.02(+0.04%)
Jun 24, 2020 68.39 68.47 67.45 67.90 52,857,356 -0.70(-1.02%)
Jun 23, 2020 68.74 68.77 68.56 68.60 21,082,120 +0.10(+0.14%)
Jun 22, 2020 68.55 68.68 68.40 68.50 26,036,384 -0.05(-0.07%)
Jun 19, 2020 68.92 68.96 68.41 68.55 38,732,716 -0.23(-0.34%)
Jun 18, 2020 68.62 68.83 68.51 68.79 26,867,738 -0.02(-0.04%)
Jun 17, 2020 69.08 69.17 68.78 68.81 20,633,156 -0.32(-0.47%)
Jun 16, 2020 69.69 69.75 68.91 69.13 49,539,768 +0.28(+0.41%)
Jun 15, 2020 67.74 69.30 67.59 68.85 47,672,216 +0.66(+0.97%)
Jun 12, 2020 68.44 68.55 67.70 68.19 43,712,476 +0.67(+0.99%)
Jun 11, 2020 68.31 68.34 67.39 67.52 58,991,200 -1.78(-2.57%)
Jun 10, 2020 69.31 69.66 68.87 69.30 44,324,548 -0.10(-0.14%)
Jun 09, 2020 69.57 69.60 69.13 69.40 34,349,776 -0.55(-0.78%)
Jun 08, 2020 70.03 70.04 69.77 69.94 24,775,342 +0.08(+0.12%)
Jun 05, 2020 69.95 70.33 69.81 69.86 42,684,728 +0.65(+0.94%)
Jun 04, 2020 69.35 69.46 69.08 69.21 44,013,672 -0.22(-0.31%)
Jun 03, 2020 69.38 69.79 69.30 69.42 43,512,124 +0.32(+0.47%)
Jun 02, 2020 68.42 69.13 68.34 69.10 43,439,528 +0.68(+0.99%)
Jun 01, 2020 67.78 68.45 67.68 68.42 56,808,560 +0.51(+0.76%)
May 29, 2020 67.60 68.07 67.46 67.91 39,185,316 +0.27(+0.40%)
May 28, 2020 67.67 68.02 67.51 67.64 28,258,018 +0.07(+0.10%)
May 27, 2020 67.91 67.93 67.28 67.57 30,227,090 +0.14(+0.21%)
May 26, 2020 67.42 67.69 66.89 67.43 33,587,280 +0.50(+0.75%)
May 22, 2020 66.70 67.01 66.58 66.93 13,729,181 +0.16(+0.25%)
May 21, 2020 66.76 66.92 66.57 66.76 28,287,884 -0.02(-0.02%)
May 20, 2020 66.43 66.94 66.37 66.78 43,758,232 +0.70(+1.06%)
May 19, 2020 65.95 66.27 65.82 66.08 22,435,002 +0.08(+0.12%)
May 18, 2020 65.88 66.05 65.63 66.00 38,719,268 +1.15(+1.77%)
May 15, 2020 64.57 64.96 64.41 64.85 41,427,372 +0.09(+0.14%)
May 14, 2020 64.65 65.01 64.25 64.76 36,931,856 -0.22(-0.34%)
May 13, 2020 65.38 65.44 64.88 64.98 36,364,352 -0.35(-0.53%)
May 12, 2020 65.84 65.91 65.33 65.33 30,745,738 -0.08(-0.13%)
May 11, 2020 65.57 65.68 65.37 65.41 17,337,796 -0.30(-0.45%)
May 08, 2020 65.36 65.72 65.31 65.71 26,474,544 +0.62(+0.95%)
May 07, 2020 65.26 65.68 65.07 65.09 23,766,150 +0.16(+0.25%)
May 06, 2020 65.36 65.44 64.90 64.93 22,845,688 -0.37(-0.57%)
May 05, 2020 64.94 65.30 64.94 65.30 32,143,628 +0.56(+0.87%)
May 04, 2020 64.70 64.98 64.43 64.74 24,760,250 -0.09(-0.14%)
May 01, 2020 65.37 65.54 64.77 64.83 38,667,432 -1.14(-1.73%)
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%)
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.