Skip to main content

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

77.86 -0.04 (-0.05%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.30 68.44 67.88 67.90 43,205,520 -0.37(-0.55%)
Aug 30, 2022 68.87 68.93 68.05 68.27 72,824,224 -0.53(-0.77%)
Aug 29, 2022 68.64 69.03 68.56 68.80 30,754,258 -0.26(-0.38%)
Aug 26, 2022 70.26 70.26 69.00 69.06 37,826,604 -1.16(-1.65%)
Aug 25, 2022 69.77 70.28 69.65 70.22 22,040,234 +0.66(+0.94%)
Aug 24, 2022 69.46 69.69 69.38 69.57 18,569,850 +0.08(+0.12%)
Aug 23, 2022 69.33 69.60 69.08 69.48 36,591,052 +0.17(+0.25%)
Aug 22, 2022 69.57 69.60 69.25 69.31 46,326,524 -0.79(-1.13%)
Aug 19, 2022 70.45 70.49 69.95 70.10 50,085,836 -0.72(-1.02%)
Aug 18, 2022 70.89 70.95 70.75 70.82 20,953,854 +0.11(+0.15%)
Aug 17, 2022 70.95 71.09 70.69 70.71 31,727,952 -0.74(-1.03%)
Aug 16, 2022 71.72 71.72 71.29 71.45 25,206,222 -0.34(-0.47%)
Aug 15, 2022 71.81 71.97 71.65 71.79 20,352,112 -0.13(-0.18%)
Aug 12, 2022 71.53 71.95 71.32 71.92 18,564,278 +0.64(+0.89%)
Aug 11, 2022 72.15 72.26 70.69 71.28 42,208,580 -0.41(-0.57%)
Aug 10, 2022 71.53 71.76 71.41 71.69 41,845,500 +1.06(+1.50%)
Aug 09, 2022 71.00 71.02 70.60 70.63 27,085,940 -0.53(-0.74%)
Aug 08, 2022 71.37 71.65 71.10 71.16 21,368,166 +0.06(+0.09%)
Aug 05, 2022 70.60 71.16 70.50 71.10 34,035,372 -0.36(-0.51%)
Aug 04, 2022 71.37 71.47 71.16 71.46 26,768,368 +0.19(+0.27%)
Aug 03, 2022 70.86 71.29 70.67 71.27 40,185,808 +0.62(+0.88%)
Aug 02, 2022 70.85 70.93 70.60 70.65 44,573,000 -0.33(-0.46%)
Aug 01, 2022 70.73 71.13 70.61 70.98 34,681,752 +0.02(+0.03%)
Jul 29, 2022 70.75 71.10 70.55 70.96 37,309,000 +0.21(+0.29%)
Jul 28, 2022 70.37 70.80 70.08 70.75 46,823,968 +0.72(+1.02%)
Jul 27, 2022 69.58 70.30 69.58 70.03 38,650,772 +0.76(+1.10%)
Jul 26, 2022 69.53 69.61 69.22 69.27 26,930,478 -0.49(-0.70%)
Jul 25, 2022 69.83 69.96 69.55 69.76 28,686,238 -0.02(-0.03%)
Jul 22, 2022 69.98 70.37 69.56 69.78 56,261,424 -0.09(-0.13%)
Jul 21, 2022 68.99 69.93 68.90 69.87 58,330,936 +0.82(+1.18%)
Jul 20, 2022 69.02 69.53 68.86 69.05 91,435,920 +0.30(+0.44%)
Jul 19, 2022 68.10 68.91 68.10 68.75 34,191,812 +0.90(+1.32%)
Jul 18, 2022 68.69 68.71 67.78 67.85 36,739,208 -0.66(-0.97%)
Jul 15, 2022 67.85 68.51 67.84 68.51 53,291,640 +0.86(+1.27%)
Jul 14, 2022 67.23 67.72 66.80 67.65 59,454,196 -0.13(-0.19%)
Jul 13, 2022 67.15 67.98 67.08 67.78 51,654,160 -0.07(-0.11%)
Jul 12, 2022 67.66 67.97 67.61 67.85 26,487,456 +0.27(+0.40%)
Jul 11, 2022 67.88 67.99 67.56 67.58 31,134,124 -0.38(-0.56%)
Jul 08, 2022 67.66 68.02 67.48 67.96 34,507,544 +0.05(+0.08%)
Jul 07, 2022 67.23 67.95 67.18 67.91 49,346,164 +1.09(+1.63%)
Jul 06, 2022 66.96 67.15 66.71 66.82 49,264,220 -0.25(-0.38%)
Jul 05, 2022 66.71 67.14 66.27 67.07 43,324,884 -0.06(-0.09%)
Jul 01, 2022 66.70 67.36 66.65 67.14 42,827,368 +0.63(+0.95%)
Jun 30, 2022 66.25 66.69 66.00 66.50 49,965,524 -0.04(-0.05%)
Jun 29, 2022 66.60 66.66 66.34 66.54 41,409,900 -0.10(-0.15%)
Jun 28, 2022 67.48 67.57 66.63 66.64 43,505,756 -0.74(-1.10%)
Jun 27, 2022 67.85 67.85 67.38 67.38 28,578,426 -0.42(-0.61%)
Jun 24, 2022 67.53 68.08 67.39 67.79 42,282,524 +0.48(+0.71%)
Jun 23, 2022 67.02 67.38 66.92 67.31 34,271,916 +0.48(+0.72%)
Jun 22, 2022 66.74 67.07 66.68 66.83 42,326,960 -0.02(-0.03%)
Jun 21, 2022 67.30 67.46 66.79 66.85 51,418,808 -0.05(-0.07%)
Jun 17, 2022 66.84 67.37 66.68 66.90 54,549,596 +0.21(+0.31%)
Jun 16, 2022 66.76 66.98 66.15 66.69 68,167,704 -1.08(-1.59%)
Jun 15, 2022 67.03 68.11 66.89 67.77 78,178,128 +1.29(+1.94%)
Jun 14, 2022 66.36 67.06 65.99 66.47 69,532,912 +0.43(+0.66%)
Jun 13, 2022 67.08 67.13 65.85 66.04 136,796,864 -2.29(-3.35%)
Jun 10, 2022 68.84 68.86 68.00 68.33 66,970,712 -1.18(-1.70%)
Jun 09, 2022 69.80 70.02 69.37 69.51 54,757,236 -0.56(-0.80%)
Jun 08, 2022 70.50 70.53 69.98 70.07 28,958,698 -0.61(-0.86%)
Jun 07, 2022 70.28 70.76 70.22 70.67 34,866,660 +0.16(+0.23%)
Jun 06, 2022 71.17 71.19 70.43 70.51 39,578,792 -0.53(-0.75%)
Jun 03, 2022 71.25 71.25 70.93 71.04 39,857,668 -0.53(-0.74%)
Jun 02, 2022 71.30 71.59 71.09 71.58 38,474,768 +0.30(+0.42%)
Jun 01, 2022 71.58 71.78 71.14 71.28 97,131,472 -0.26(-0.37%)
May 31, 2022 71.76 71.87 71.38 71.54 76,144,392 -0.62(-0.86%)
May 27, 2022 71.81 72.17 71.64 72.17 58,695,580 +0.64(+0.89%)
May 26, 2022 70.81 71.56 70.62 71.53 72,532,616 +0.98(+1.39%)
May 25, 2022 69.57 70.59 69.54 70.55 63,262,240 +1.05(+1.52%)
May 24, 2022 68.92 69.53 68.89 69.49 47,213,128 +0.41(+0.60%)
May 23, 2022 68.97 69.17 68.92 69.08 33,812,172 +0.27(+0.39%)
May 20, 2022 69.10 69.11 68.60 68.81 62,987,624 -0.05(-0.07%)
May 19, 2022 68.35 68.99 68.28 68.85 59,981,688 +0.46(+0.67%)
May 18, 2022 68.58 68.62 68.31 68.39 53,226,796 -0.57(-0.82%)
May 17, 2022 69.17 69.18 68.79 68.96 47,077,640 -0.06(-0.09%)
May 16, 2022 69.15 69.26 68.90 69.02 37,003,088 -0.10(-0.14%)
May 13, 2022 69.28 69.35 68.78 69.12 54,542,552 +0.08(+0.12%)
May 12, 2022 68.99 69.28 68.75 69.04 55,359,688 -0.03(-0.04%)
May 11, 2022 69.29 69.73 69.06 69.07 47,374,520 -0.41(-0.60%)
May 10, 2022 69.65 69.77 69.15 69.48 53,804,200 +0.40(+0.57%)
May 09, 2022 69.41 69.57 69.04 69.09 42,721,032 -0.74(-1.06%)
May 06, 2022 69.86 70.19 69.66 69.83 43,622,212 -0.40(-0.56%)
May 05, 2022 71.07 71.11 70.02 70.22 59,791,264 -1.27(-1.77%)
May 04, 2022 70.78 71.68 70.27 71.49 63,002,864 +0.72(+1.02%)
May 03, 2022 70.55 70.88 70.51 70.77 47,409,968 +0.37(+0.52%)
May 02, 2022 70.34 70.46 70.04 70.40 42,974,960 +0.00(+0.01%)
Apr 29, 2022 70.94 71.04 70.35 70.40 40,216,616 -0.88(-1.23%)
Apr 28, 2022 71.03 71.38 70.77 71.28 35,232,708 +0.39(+0.56%)
Apr 27, 2022 71.24 71.42 70.81 70.88 41,998,176 -0.35(-0.49%)
Apr 26, 2022 71.63 71.63 71.22 71.23 34,772,832 -0.42(-0.59%)
Apr 25, 2022 71.18 71.71 71.06 71.65 40,376,200 +0.60(+0.85%)
Apr 22, 2022 71.39 71.41 70.97 71.05 31,617,476 -0.43(-0.60%)
Apr 21, 2022 72.15 72.20 71.42 71.48 45,396,648 -0.49(-0.69%)
Apr 20, 2022 71.97 72.11 71.86 71.97 28,912,840 +0.22(+0.31%)
Apr 19, 2022 71.68 71.89 71.59 71.75 35,184,864 -0.06(-0.09%)
Apr 18, 2022 71.86 72.04 71.72 71.81 23,274,592 -0.12(-0.16%)
Apr 14, 2022 72.41 72.51 71.74 71.93 51,459,940 -0.48(-0.67%)
Apr 13, 2022 72.11 72.50 72.06 72.41 35,346,256 +0.43(+0.60%)
Apr 12, 2022 71.93 72.27 71.78 71.98 42,646,840 +0.55(+0.77%)
Apr 11, 2022 71.70 71.78 71.34 71.44 47,503,112 -0.49(-0.69%)
Apr 08, 2022 72.14 72.37 71.92 71.93 47,607,728 -0.44(-0.61%)
Apr 07, 2022 72.56 72.64 72.36 72.37 47,779,820 -0.12(-0.16%)
Apr 06, 2022 72.56 72.97 72.33 72.49 74,872,296 -0.57(-0.79%)
Apr 05, 2022 73.86 73.93 73.03 73.06 57,880,964 -0.96(-1.30%)
Apr 04, 2022 73.53 74.03 73.51 74.02 36,490,052 +0.56(+0.76%)
Apr 01, 2022 73.36 73.53 73.19 73.46 34,934,104 -0.01(-0.01%)
Mar 31, 2022 73.83 73.86 73.45 73.47 45,606,588 -0.27(-0.36%)
Mar 30, 2022 73.76 73.83 73.56 73.74 49,177,212 -0.22(-0.30%)
Mar 29, 2022 73.39 73.98 73.34 73.96 56,689,448 +0.90(+1.23%)
Mar 28, 2022 72.57 73.08 72.55 73.06 30,122,772 +0.46(+0.63%)
Mar 25, 2022 73.14 73.14 72.55 72.60 40,880,188 -0.53(-0.72%)
Mar 24, 2022 72.97 73.16 72.78 73.13 20,649,408 +0.15(+0.21%)
Mar 23, 2022 73.08 73.22 72.84 72.98 40,652,900 -0.23(-0.32%)
Mar 22, 2022 72.91 73.27 72.76 73.21 45,058,940 +0.38(+0.51%)
Mar 21, 2022 73.56 73.61 72.69 72.83 69,852,272 -0.85(-1.15%)
Mar 18, 2022 73.30 73.69 73.16 73.68 68,223,000 +0.24(+0.33%)
Mar 17, 2022 73.00 73.48 72.99 73.44 54,405,920 +0.50(+0.69%)
Mar 16, 2022 72.28 72.98 71.92 72.94 74,221,768 +1.01(+1.40%)
Mar 15, 2022 71.54 72.10 71.51 71.93 64,275,676 +0.54(+0.75%)
Mar 14, 2022 72.18 72.20 71.32 71.40 69,205,384 -0.86(-1.19%)
Mar 11, 2022 72.88 72.90 72.20 72.25 45,135,652 -0.53(-0.72%)
Mar 10, 2022 73.00 73.09 72.69 72.78 51,980,824 -0.62(-0.84%)
Mar 09, 2022 73.22 73.50 73.08 73.40 34,882,376 +0.61(+0.83%)
Mar 08, 2022 73.10 73.29 72.76 72.79 64,599,524 -0.26(-0.35%)
Mar 07, 2022 73.56 73.58 72.99 73.05 48,889,524 -0.64(-0.87%)
Mar 04, 2022 74.05 74.05 73.64 73.69 36,689,204 -0.48(-0.65%)
Mar 03, 2022 74.53 74.55 73.39 74.17 26,424,766 -0.22(-0.30%)
Mar 02, 2022 74.17 74.42 74.04 74.40 46,470,868 +0.18(+0.24%)
Mar 01, 2022 74.49 74.67 74.06 74.22 48,462,728 -0.21(-0.28%)
Feb 28, 2022 74.03 74.61 74.03 74.43 60,780,016 +0.05(+0.07%)
Feb 25, 2022 74.03 74.39 74.21 74.37 49,598,492 +0.42(+0.57%)
Feb 24, 2022 72.86 73.99 72.79 73.95 63,104,548 +0.52(+0.71%)
Feb 23, 2022 73.70 73.75 73.41 73.43 41,646,300 -0.13(-0.18%)
Feb 22, 2022 73.69 73.87 73.47 73.56 41,600,316 -0.17(-0.23%)
Feb 18, 2022 73.73 0 +0.11(+0.14%)
Feb 17, 2022 73.80 73.80 73.57 73.63 34,962,904 -0.31(-0.42%)
Feb 16, 2022 73.48 73.99 73.42 73.94 43,839,432 +0.41(+0.56%)
Feb 15, 2022 73.60 73.66 73.44 73.53 36,789,460 +0.12(+0.17%)
Feb 14, 2022 73.52 73.67 73.14 73.40 41,089,784 -0.12(-0.17%)
Feb 11, 2022 74.03 74.05 73.34 73.53 66,424,612 -0.26(-0.35%)
Feb 10, 2022 74.31 74.57 73.78 73.79 65,680,212 -0.99(-1.32%)
Feb 09, 2022 74.67 74.83 74.67 74.77 42,317,056 +0.39(+0.53%)
Feb 08, 2022 74.52 74.59 74.35 74.38 44,525,240 -0.08(-0.11%)
Feb 07, 2022 74.31 74.60 74.20 74.46 42,413,432 -0.05(-0.07%)
Feb 04, 2022 74.51 74.63 74.00 74.52 73,951,744 -0.29(-0.39%)
Feb 03, 2022 75.14 74.80 74.81 50,644,948 -0.70(-0.93%)
Feb 02, 2022 75.52 75.57 75.26 75.51 32,991,386 +0.14(+0.19%)
Feb 01, 2022 75.30 75.41 75.05 75.37 47,617,568 +0.30(+0.40%)
Jan 31, 2022 74.89 75.19 75.07 88,865,040 +0.02(+0.02%)
Jan 28, 2022 74.67 75.06 74.41 75.05 58,102,284 +0.21(+0.28%)
Jan 27, 2022 75.35 75.44 74.67 74.84 53,424,808 -0.33(-0.44%)
Jan 26, 2022 75.75 76.11 75.07 75.17 72,724,224 -0.26(-0.34%)
Jan 25, 2022 75.42 75.56 75.25 75.43 49,561,520 -0.22(-0.29%)
Jan 24, 2022 75.50 75.70 75.13 75.65 89,574,304 -0.08(-0.11%)
Jan 21, 2022 75.72 75.87 75.63 75.73 64,449,120 +0.01(+0.01%)
Jan 20, 2022 76.00 76.20 75.70 75.72 43,118,104 -0.24(-0.32%)
Jan 19, 2022 76.06 76.18 75.83 75.96 35,414,076 +0.03(+0.04%)
Jan 18, 2022 76.08 76.09 75.88 75.93 52,305,772 -0.37(-0.49%)
Jan 14, 2022 76.30 0 -0.07(-0.09%)
Jan 13, 2022 76.63 76.67 76.35 76.37 35,766,060 -0.27(-0.36%)
Jan 12, 2022 76.64 76.68 76.53 76.65 27,779,656 +0.12(+0.16%)
Jan 11, 2022 76.21 76.52 76.00 76.52 36,683,580 +0.35(+0.47%)
Jan 10, 2022 76.01 76.19 75.66 76.17 59,709,264 +0.06(+0.08%)
Jan 07, 2022 76.30 76.30 76.10 76.11 39,193,500 -0.25(-0.33%)
Jan 06, 2022 76.31 76.50 76.27 76.36 48,315,820 +0.07(+0.09%)
Jan 05, 2022 76.88 76.91 76.29 76.29 50,555,824 -0.59(-0.77%)
Jan 04, 2022 77.11 77.11 76.82 76.89 38,484,944 -0.19(-0.25%)
Jan 03, 2022 77.04 77.08 76.90 77.08 40,580,920 -0.04(-0.05%)
Dec 31, 2021 77.16 77.21 77.09 77.12 12,981,094 -0.02(-0.02%)
Dec 30, 2021 77.20 77.20 77.10 77.14 13,907,176 -0.04(-0.05%)
Dec 29, 2021 77.24 77.27 77.15 77.17 18,910,216 -0.12(-0.16%)
Dec 28, 2021 77.30 77.32 77.18 77.30 19,350,588 -0.04(-0.05%)
Dec 27, 2021 77.26 77.39 77.22 77.33 15,115,136 +0.08(+0.10%)
Dec 23, 2021 77.07 77.30 77.06 77.25 17,615,110 +0.22(+0.29%)
Dec 22, 2021 76.80 77.05 76.79 77.03 19,668,618 +0.20(+0.27%)
Dec 21, 2021 76.52 76.83 76.52 76.83 27,717,400 +0.41(+0.53%)
Dec 20, 2021 76.34 76.48 76.30 76.42 31,151,990 -0.13(-0.17%)
Dec 17, 2021 76.54 76.67 76.41 76.55 30,981,688 -0.07(-0.09%)
Dec 16, 2021 76.71 76.78 76.57 76.62 31,019,166 -0.06(-0.07%)
Dec 15, 2021 76.38 76.70 76.25 76.68 35,887,488 +0.29(+0.38%)
Dec 14, 2021 76.40 76.48 76.25 76.39 23,047,670 -0.13(-0.17%)
Dec 13, 2021 76.52 76.59 76.45 76.52 19,388,264 +0.00(+0.00%)
Dec 10, 2021 76.46 76.55 76.43 76.52 22,922,800 +0.18(+0.23%)
Dec 09, 2021 76.67 76.67 76.34 76.34 28,234,496 -0.34(-0.45%)
Dec 08, 2021 76.65 76.73 76.56 76.69 30,270,898 -0.02(-0.02%)
Dec 07, 2021 76.59 76.91 76.53 76.70 48,561,084 +0.41(+0.53%)
Dec 06, 2021 75.99 76.39 75.97 76.30 31,955,128 +0.34(+0.44%)
Dec 03, 2021 76.01 76.05 75.81 75.96 53,899,320 +0.00(+0.00%)
Dec 02, 2021 75.45 76.02 75.44 75.96 47,973,156 +0.56(+0.74%)
Dec 01, 2021 75.76 75.91 75.36 75.41 47,374,360 +0.01(+0.01%)
Nov 30, 2021 75.68 75.77 75.62 75.40 40,284,412 -0.32(-0.42%)
Nov 29, 2021 75.55 75.83 75.50 75.71 36,814,016 +0.47(+0.62%)
Nov 26, 2021 75.37 75.38 75.13 75.25 41,880,092 -0.55(-0.72%)
Nov 24, 2021 75.71 75.81 75.50 75.79 35,392,336 -0.02(-0.02%)
Nov 23, 2021 75.92 76.04 75.74 75.81 38,582,124 -0.11(-0.14%)
Nov 22, 2021 76.28 76.30 75.91 75.92 30,472,320 -0.29(-0.38%)
Nov 19, 2021 76.27 76.43 76.21 76.21 53,807,544 -0.06(-0.08%)
Nov 18, 2021 76.43 76.43 76.27 76.27 26,603,532 -0.06(-0.08%)
Nov 17, 2021 76.43 76.45 76.33 76.33 20,964,042 -0.08(-0.10%)
Nov 16, 2021 76.39 76.48 76.36 76.41 15,761,301 +0.04(+0.05%)
Nov 15, 2021 76.51 76.52 76.36 76.37 19,374,644 -0.09(-0.12%)
Nov 12, 2021 76.52 76.63 76.45 76.46 29,978,264 +0.03(+0.03%)
Nov 11, 2021 76.62 76.63 76.43 76.43 11,456,582 -0.34(-0.45%)
Nov 10, 2021 76.90 76.54 76.78 34,858,068 -0.22(-0.29%)
Nov 09, 2021 76.94 77.00 76.84 77.00 15,598,417 +0.06(+0.08%)
Nov 08, 2021 77.11 77.13 76.89 76.94 13,582,540 -0.10(-0.13%)
Nov 05, 2021 76.86 77.05 76.81 77.03 31,344,262 +0.29(+0.38%)
Nov 04, 2021 76.61 77.09 76.59 76.74 33,317,288 +0.20(+0.26%)
Nov 03, 2021 76.34 76.56 76.32 76.54 26,107,070 +0.15(+0.20%)
Nov 02, 2021 76.21 76.45 76.21 76.39 31,901,488 +0.18(+0.24%)
Nov 01, 2021 76.36 76.31 76.20 76.21 34,061,256 -0.08(-0.11%)
Oct 29, 2021 76.36 76.39 76.29 76.29 30,221,482 -0.20(-0.26%)
Oct 28, 2021 76.33 76.49 76.33 76.49 19,388,314 +0.19(+0.25%)
Oct 27, 2021 76.44 76.46 76.29 76.30 21,590,926 -0.06(-0.08%)
Oct 26, 2021 76.45 76.36 76.36 22,716,606 +0.02(+0.02%)
Oct 25, 2021 76.30 76.42 76.15 76.34 23,052,140 +0.13(+0.17%)
Oct 22, 2021 76.37 76.40 76.17 76.21 23,703,816 -0.18(-0.24%)
Oct 21, 2021 76.57 76.60 76.34 76.39 21,960,702 -0.19(-0.25%)
Oct 20, 2021 76.57 76.60 76.52 76.59 22,471,052 +0.03(+0.03%)
Oct 19, 2021 76.51 76.57 76.45 76.56 29,876,022 +0.05(+0.07%)
Oct 18, 2021 76.37 76.51 76.34 76.51 23,175,570 -0.04(-0.05%)
Oct 15, 2021 76.69 76.69 76.50 76.54 34,268,100 -0.13(-0.17%)
Oct 14, 2021 76.39 76.68 76.38 76.67 30,801,688 +0.43(+0.56%)
Oct 13, 2021 76.09 76.24 75.96 76.24 33,467,742 +0.20(+0.27%)
Oct 12, 2021 76.00 76.15 75.98 76.04 37,514,932 +0.14(+0.18%)
Oct 11, 2021 76.14 76.18 75.90 75.90 18,309,974 -0.24(-0.31%)
Oct 08, 2021 76.35 76.39 76.14 76.14 31,979,308 -0.23(-0.30%)
Oct 07, 2021 76.46 76.61 76.31 76.37 33,297,842 +0.01(+0.01%)
Oct 06, 2021 76.24 76.38 76.15 76.36 32,938,122 -0.04(-0.06%)
Oct 05, 2021 76.52 76.54 76.38 76.40 25,465,574 -0.04(-0.05%)
Oct 04, 2021 76.66 76.68 76.42 76.44 28,176,080 -0.27(-0.35%)
Oct 01, 2021 76.66 76.77 76.47 76.71 34,256,540 +0.18(+0.24%)
Sep 30, 2021 76.66 76.69 76.43 76.53 47,652,804 -0.09(-0.11%)
Sep 29, 2021 76.56 76.71 76.54 76.61 22,616,716 +0.14(+0.18%)
Sep 28, 2021 76.67 76.71 76.43 76.47 40,630,040 -0.35(-0.46%)
Sep 27, 2021 76.76 76.88 76.74 76.82 20,182,106 -0.07(-0.09%)
Sep 24, 2021 76.94 76.99 76.85 76.89 24,824,666 -0.11(-0.15%)
Sep 23, 2021 77.02 77.11 76.94 77.01 31,543,516 +0.03(+0.05%)
Sep 22, 2021 76.95 77.04 76.84 76.97 27,829,508 +0.14(+0.18%)
Sep 21, 2021 76.82 76.87 76.69 76.83 31,216,448 +0.13(+0.17%)
Sep 20, 2021 76.62 76.81 76.58 76.70 57,266,492 -0.27(-0.35%)
Sep 17, 2021 77.04 77.05 76.94 76.97 45,729,628 -0.10(-0.12%)
Sep 16, 2021 77.07 77.09 76.93 77.07 16,328,088 -0.03(-0.03%)
Sep 15, 2021 76.99 77.09 76.98 77.09 19,515,230 +0.11(+0.15%)
Sep 14, 2021 77.04 77.08 76.95 76.98 22,989,628 -0.04(-0.05%)
Sep 13, 2021 76.93 77.02 76.88 77.02 19,592,318 +0.19(+0.25%)
Sep 10, 2021 77.04 77.05 76.81 76.82 18,447,834 -0.11(-0.15%)
Sep 09, 2021 76.86 76.95 76.85 76.94 26,323,770 +0.07(+0.09%)
Sep 08, 2021 76.79 76.89 76.72 76.87 14,886,781 +0.09(+0.11%)
Sep 07, 2021 76.96 76.96 76.77 76.78 13,409,409 -0.20(-0.26%)
Sep 03, 2021 76.94 77.01 76.88 76.98 7,421,113 +0.01(+0.01%)
Sep 02, 2021 76.97 76.99 76.91 76.97 18,888,600 +0.10(+0.13%)
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.