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

76.95 -0.79 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.13 85.23 84.98 85.03 21,473,750 -0.12(-0.14%)
Aug 28, 2020 85.13 85.27 85.09 85.15 14,418,500 +0.07(+0.08%)
Aug 27, 2020 85.32 85.35 84.90 85.08 19,857,708 -0.13(-0.15%)
Aug 26, 2020 85.23 85.37 85.17 85.21 16,243,123 -0.01(-0.01%)
Aug 25, 2020 85.14 85.28 84.91 85.22 24,018,632 +0.09(+0.11%)
Aug 24, 2020 84.90 85.17 84.89 85.13 16,058,139 +0.39(+0.46%)
Aug 21, 2020 84.75 84.81 84.62 84.74 17,570,500 -0.01(-0.01%)
Aug 20, 2020 84.33 84.75 84.32 84.75 19,912,656 +0.28(+0.33%)
Aug 19, 2020 84.67 84.78 84.37 84.47 18,734,294 -0.24(-0.28%)
Aug 18, 2020 84.62 84.77 84.41 84.71 24,900,344 +0.13(+0.15%)
Aug 17, 2020 84.16 84.62 84.10 84.58 13,756,505 +0.50(+0.59%)
Aug 14, 2020 84.21 84.30 83.92 84.08 14,072,300 -0.15(-0.18%)
Aug 13, 2020 84.48 84.81 84.15 84.23 28,444,944 -0.23(-0.27%)
Aug 12, 2020 84.81 85.02 84.46 84.46 18,106,368 +0.02(+0.02%)
Aug 11, 2020 85.25 85.27 84.40 84.44 20,535,552 -0.77(-0.90%)
Aug 10, 2020 85.26 85.30 85.01 85.21 13,708,700 +0.04(+0.05%)
Aug 07, 2020 85.35 85.35 85.05 85.17 14,290,100 -0.21(-0.25%)
Aug 06, 2020 85.19 85.40 85.10 85.38 13,258,602 +0.19(+0.22%)
Aug 05, 2020 85.06 85.23 85.01 85.19 14,566,014 +0.15(+0.18%)
Aug 04, 2020 84.97 85.07 84.80 85.04 17,120,696 -0.03(-0.04%)
Aug 03, 2020 85.03 85.11 84.85 85.07 17,480,820 -0.32(-0.37%)
Jul 31, 2020 85.20 85.40 84.90 85.39 28,624,400 +0.16(+0.19%)
Jul 30, 2020 84.78 85.27 84.74 85.23 54,812,208 +0.18(+0.21%)
Jul 29, 2020 84.84 85.11 84.70 85.05 18,012,962 +0.47(+0.56%)
Jul 28, 2020 84.72 84.80 84.50 84.58 14,862,931 -0.22(-0.26%)
Jul 27, 2020 84.73 84.82 84.51 84.80 12,931,726 +0.20(+0.24%)
Jul 24, 2020 84.34 84.69 84.30 84.60 14,977,500 +0.08(+0.09%)
Jul 23, 2020 84.57 84.61 83.97 84.52 28,434,894 -0.06(-0.07%)
Jul 22, 2020 84.50 84.62 84.34 84.58 15,251,425 +0.17(+0.20%)
Jul 21, 2020 84.30 84.58 84.27 84.41 22,332,000 +0.39(+0.46%)
Jul 20, 2020 83.59 84.06 83.51 84.02 16,701,639 +0.50(+0.60%)
Jul 17, 2020 83.48 83.55 83.21 83.52 22,863,900 +0.23(+0.28%)
Jul 16, 2020 83.16 83.30 83.08 83.29 17,570,444 +0.08(+0.10%)
Jul 15, 2020 83.24 83.31 82.91 83.21 21,291,258 +0.47(+0.57%)
Jul 14, 2020 82.04 82.78 82.04 82.74 31,920,228 +0.70(+0.85%)
Jul 13, 2020 82.80 82.91 82.03 82.04 20,039,312 -0.45(-0.55%)
Jul 10, 2020 82.07 82.54 81.98 82.49 17,903,300 +0.28(+0.34%)
Jul 09, 2020 82.39 82.46 81.83 82.21 21,655,596 -0.18(-0.22%)
Jul 08, 2020 82.13 82.50 82.12 82.39 21,155,720 +0.22(+0.27%)
Jul 07, 2020 82.63 82.84 82.13 82.17 22,406,028 -0.55(-0.66%)
Jul 06, 2020 82.62 82.74 82.41 82.72 22,886,508 +0.59(+0.72%)
Jul 02, 2020 82.24 82.51 81.97 82.13 30,623,300 +0.60(+0.74%)
Jul 01, 2020 81.41 81.77 81.41 81.53 28,798,984 -0.09(-0.11%)
Jun 30, 2020 81.15 81.80 81.08 81.62 40,554,024 +0.74(+0.91%)
Jun 29, 2020 81.44 81.45 80.48 80.88 76,539,440 -0.46(-0.57%)
Jun 26, 2020 82.01 82.01 81.23 81.34 33,705,800 -0.78(-0.95%)
Jun 25, 2020 81.87 82.17 81.49 82.12 31,159,728 +0.03(+0.04%)
Jun 24, 2020 82.68 82.78 81.54 82.09 43,720,872 -0.85(-1.02%)
Jun 23, 2020 83.11 83.14 82.89 82.94 17,438,040 +0.12(+0.14%)
Jun 22, 2020 82.87 83.03 82.69 82.82 21,535,952 -0.06(-0.07%)
Jun 19, 2020 83.32 83.37 82.70 82.88 32,037,700 -0.28(-0.34%)
Jun 18, 2020 82.96 83.21 82.83 83.16 22,223,604 -0.03(-0.04%)
Jun 17, 2020 83.52 83.62 83.15 83.19 17,066,680 -0.39(-0.47%)
Jun 16, 2020 84.25 84.33 83.31 83.58 40,976,736 +0.34(+0.41%)
Jun 15, 2020 81.90 83.78 81.72 83.24 39,431,992 +0.80(+0.97%)
Jun 12, 2020 82.74 82.87 81.85 82.44 36,156,700 +0.81(+0.99%)
Jun 11, 2020 82.58 82.62 81.47 81.63 48,794,472 -2.15(-2.57%)
Jun 10, 2020 83.79 84.22 83.26 83.78 36,662,976 -0.12(-0.14%)
Jun 09, 2020 84.11 84.15 83.58 83.90 28,412,360 -0.66(-0.78%)
Jun 08, 2020 84.66 84.68 84.35 84.56 20,492,882 +0.10(+0.12%)
Jun 05, 2020 84.57 85.03 84.40 84.46 35,306,600 +0.79(+0.94%)
Jun 04, 2020 83.84 83.98 83.52 83.67 36,405,836 -0.26(-0.31%)
Jun 03, 2020 83.88 84.38 83.78 83.93 35,990,980 +0.39(+0.47%)
Jun 02, 2020 82.72 83.58 82.62 83.54 35,930,932 +0.82(+0.99%)
Jun 01, 2020 81.94 82.75 81.82 82.72 46,989,104 +0.30(+0.36%)
May 29, 2020 82.05 82.62 81.88 82.42 32,286,000 +0.33(+0.40%)
May 28, 2020 82.13 82.55 81.94 82.09 23,282,660 +0.08(+0.10%)
May 27, 2020 82.42 82.45 81.66 82.01 24,905,040 +0.17(+0.21%)
May 26, 2020 81.83 82.16 81.18 81.84 27,673,606 +0.61(+0.75%)
May 22, 2020 80.95 81.33 80.81 81.23 11,311,899 +0.20(+0.25%)
May 21, 2020 81.03 81.23 80.80 81.03 23,307,268 -0.02(-0.02%)
May 20, 2020 80.62 81.25 80.55 81.05 36,053,768 +0.85(+1.06%)
May 19, 2020 80.04 80.43 79.89 80.20 18,484,896 +0.10(+0.12%)
May 18, 2020 79.96 80.16 79.66 80.10 31,902,008 +1.39(+1.77%)
May 15, 2020 78.37 78.84 78.17 78.71 34,133,300 +0.11(+0.14%)
May 14, 2020 78.46 78.90 77.98 78.60 30,429,306 -0.27(-0.34%)
May 13, 2020 79.35 79.42 78.74 78.87 29,961,722 -0.42(-0.53%)
May 12, 2020 79.91 80.00 79.29 79.29 25,332,370 -0.10(-0.13%)
May 11, 2020 79.58 79.72 79.34 79.39 14,285,149 -0.36(-0.45%)
May 08, 2020 79.33 79.76 79.27 79.75 21,813,200 +0.75(+0.95%)
May 07, 2020 79.20 79.71 78.97 79.00 19,581,670 +0.20(+0.25%)
May 06, 2020 79.33 79.42 78.77 78.80 18,823,272 -0.45(-0.57%)
May 05, 2020 78.82 79.25 78.81 79.25 26,484,134 +0.68(+0.87%)
May 04, 2020 78.53 78.87 78.20 78.57 20,400,740 -0.11(-0.14%)
May 01, 2020 79.34 79.54 78.61 78.68 31,859,300 -1.75(-2.18%)
Apr 30, 2020 79.85 80.56 79.53 80.43 34,636,008 +0.16(+0.20%)
Apr 29, 2020 79.43 80.36 79.27 80.27 34,837,644 +1.39(+1.76%)
Apr 28, 2020 79.07 79.12 78.44 78.88 23,927,344 +0.24(+0.31%)
Apr 27, 2020 78.70 78.93 78.51 78.64 20,550,708 +0.32(+0.41%)
Apr 24, 2020 79.12 79.23 78.16 78.32 37,944,900 -0.74(-0.94%)
Apr 23, 2020 79.25 79.66 78.73 79.06 23,896,296 -0.04(-0.05%)
Apr 22, 2020 79.26 79.37 78.84 79.10 15,720,903 +0.69(+0.88%)
Apr 21, 2020 78.99 79.06 78.25 78.41 42,333,632 -1.46(-1.83%)
Apr 20, 2020 80.29 80.79 79.72 79.87 24,672,532 -1.22(-1.50%)
Apr 17, 2020 81.32 81.40 80.85 81.09 38,251,800 +0.41(+0.51%)
Apr 16, 2020 80.56 80.75 79.93 80.68 25,820,568 -0.08(-0.10%)
Apr 15, 2020 80.25 80.91 79.96 80.76 34,367,536 -0.76(-0.93%)
Apr 14, 2020 81.91 82.09 80.97 81.52 37,632,744 +0.34(+0.42%)
Apr 13, 2020 81.81 81.92 80.42 81.18 40,388,276 -1.18(-1.43%)
Apr 09, 2020 81.97 84.05 81.49 82.36 88,846,800 +5.06(+6.55%)
Apr 08, 2020 75.96 77.63 75.69 77.30 46,291,248 +1.96(+2.60%)
Apr 07, 2020 76.43 76.72 75.24 75.34 35,120,568 +0.00(+0.00%)
Apr 06, 2020 75.06 75.56 74.81 75.34 32,347,480 +1.79(+2.43%)
Apr 03, 2020 75.00 75.20 73.32 73.55 39,986,100 -1.61(-2.14%)
Apr 02, 2020 74.37 76.30 74.23 75.16 31,824,762 +0.58(+0.78%)
Apr 01, 2020 75.18 75.27 74.37 74.58 36,858,952 -2.49(-3.23%)
Mar 31, 2020 77.37 77.71 76.98 77.07 31,103,148 -0.62(-0.80%)
Mar 30, 2020 77.10 78.04 76.64 77.69 35,016,900 +0.66(+0.86%)
Mar 27, 2020 75.44 78.37 75.36 77.03 66,536,700 +0.20(+0.26%)
Mar 26, 2020 73.70 76.83 73.70 76.83 41,964,044 +3.36(+4.57%)
Mar 25, 2020 72.25 75.57 72.08 73.47 45,691,848 +2.01(+2.81%)
Mar 24, 2020 70.09 71.95 69.90 71.46 51,304,104 +2.83(+4.12%)
Mar 23, 2020 70.05 70.12 67.52 68.63 48,861,852 -1.12(-1.61%)
Mar 20, 2020 71.41 72.14 69.41 69.75 55,796,500 -1.60(-2.24%)
Mar 19, 2020 71.86 72.67 70.77 71.35 45,706,268 -1.64(-2.25%)
Mar 18, 2020 73.85 74.75 71.91 72.99 54,289,192 -3.37(-4.41%)
Mar 17, 2020 75.55 77.70 74.63 76.36 68,565,248 +0.71(+0.94%)
Mar 16, 2020 75.72 77.65 74.30 75.65 43,040,856 -4.40(-5.50%)
Mar 13, 2020 80.00 80.28 78.14 80.05 69,164,600 +2.44(+3.14%)
Mar 12, 2020 76.38 80.25 76.23 77.61 82,868,336 -3.23(-4.00%)
Mar 11, 2020 81.25 81.69 80.20 80.84 60,106,936 -1.80(-2.18%)
Mar 10, 2020 82.62 82.87 81.13 82.64 57,596,856 +1.25(+1.54%)
Mar 09, 2020 80.20 83.49 79.64 81.39 73,606,272 -3.66(-4.30%)
Mar 06, 2020 84.53 85.28 84.09 85.05 69,860,600 -0.97(-1.13%)
Mar 05, 2020 86.36 86.51 85.85 86.02 62,453,008 -1.10(-1.26%)
Mar 04, 2020 86.66 87.16 86.59 87.12 52,590,888 +1.18(+1.37%)
Mar 03, 2020 86.38 87.19 85.74 85.94 58,720,104 -0.37(-0.43%)
Mar 02, 2020 85.64 86.40 85.22 86.31 72,357,648 +0.27(+0.31%)
Feb 28, 2020 84.69 86.14 84.69 86.04 99,309,808 +0.35(+0.41%)
Feb 27, 2020 86.13 86.69 85.52 85.69 72,595,576 -1.07(-1.23%)
Feb 26, 2020 86.93 87.25 86.60 86.76 69,235,000 -0.01(-0.01%)
Feb 25, 2020 87.76 87.81 86.69 86.77 68,416,640 -0.61(-0.70%)
Feb 24, 2020 87.50 87.60 87.20 87.38 57,810,768 -0.95(-1.08%)
Feb 21, 2020 88.34 88.38 88.16 88.33 23,029,900 -0.08(-0.09%)
Feb 20, 2020 88.32 88.44 88.06 88.41 31,271,612 +0.15(+0.17%)
Feb 19, 2020 88.31 88.37 88.25 88.26 18,547,478 +0.04(+0.05%)
Feb 18, 2020 88.35 88.40 88.14 88.22 26,635,294 -0.18(-0.20%)
Feb 14, 2020 88.44 88.49 88.35 88.40 11,398,800 -0.01(-0.01%)
Feb 13, 2020 88.31 88.46 88.29 88.41 13,178,505 +0.03(+0.03%)
Feb 12, 2020 88.32 88.46 88.26 88.38 26,688,212 +0.23(+0.26%)
Feb 11, 2020 88.27 88.28 88.15 88.15 16,821,496 +0.06(+0.07%)
Feb 10, 2020 87.95 88.10 87.88 88.09 14,219,980 +0.12(+0.14%)
Feb 07, 2020 87.99 88.05 87.88 87.97 12,865,100 -0.13(-0.15%)
Feb 06, 2020 88.00 88.15 87.87 88.10 18,330,108 +0.07(+0.08%)
Feb 05, 2020 87.88 88.06 87.83 88.03 36,687,676 +0.36(+0.41%)
Feb 04, 2020 87.50 87.69 87.48 87.67 25,063,498 +0.52(+0.60%)
Feb 03, 2020 87.32 87.46 87.13 87.15 27,214,284 -0.38(-0.43%)
Jan 31, 2020 87.80 87.80 87.39 87.53 35,660,100 -0.36(-0.41%)
Jan 30, 2020 87.51 87.91 87.50 87.89 20,045,836 +0.09(+0.10%)
Jan 29, 2020 87.97 88.23 87.78 87.80 17,319,344 -0.05(-0.06%)
Jan 28, 2020 87.50 87.96 87.39 87.85 32,625,692 +0.75(+0.86%)
Jan 27, 2020 87.31 87.38 86.96 87.10 41,371,500 -0.59(-0.67%)
Jan 24, 2020 88.07 88.07 87.64 87.69 40,838,200 -0.37(-0.42%)
Jan 23, 2020 88.18 88.20 88.02 88.06 28,566,204 -0.27(-0.31%)
Jan 22, 2020 88.31 88.37 88.23 88.33 17,699,788 +0.16(+0.18%)
Jan 21, 2020 88.34 88.43 88.17 88.17 19,195,722 -0.19(-0.22%)
Jan 17, 2020 88.43 88.51 88.36 88.36 29,626,600 -0.07(-0.08%)
Jan 16, 2020 88.47 88.53 88.38 88.43 22,349,208 +0.03(+0.03%)
Jan 15, 2020 88.40 88.53 88.39 88.40 24,637,894 +0.02(+0.02%)
Jan 14, 2020 88.37 88.49 88.28 88.38 29,157,048 -0.01(-0.01%)
Jan 13, 2020 88.40 88.45 88.35 88.39 17,762,412 +0.00(+0.00%)
Jan 10, 2020 88.37 88.41 88.30 88.39 16,182,900 +0.03(+0.03%)
Jan 09, 2020 88.24 88.37 88.17 88.36 16,649,466 +0.23(+0.26%)
Jan 08, 2020 88.07 88.23 88.02 88.13 16,088,142 +0.08(+0.09%)
Jan 07, 2020 88.14 88.16 88.04 88.05 9,640,252 -0.08(-0.09%)
Jan 06, 2020 88.11 88.18 88.05 88.13 17,950,052 -0.09(-0.10%)
Jan 03, 2020 88.12 88.28 88.04 88.22 17,350,700 -0.09(-0.10%)
Jan 02, 2020 88.10 88.32 88.05 88.31 15,756,595 +0.37(+0.42%)
Dec 31, 2019 87.86 87.95 87.81 87.94 8,310,700 +0.08(+0.09%)
Dec 30, 2019 88.00 88.02 87.77 87.86 12,668,122 -0.06(-0.07%)
Dec 27, 2019 88.02 88.02 87.89 87.92 11,627,100 -0.04(-0.05%)
Dec 26, 2019 87.94 87.99 87.89 87.96 11,382,698 +0.13(+0.15%)
Dec 24, 2019 87.78 87.83 87.73 87.83 4,854,900 +0.07(+0.08%)
Dec 23, 2019 87.75 87.80 87.73 87.76 9,720,216 +0.04(+0.05%)
Dec 20, 2019 87.95 87.99 87.70 87.72 32,810,200 -0.13(-0.15%)
Dec 19, 2019 87.91 87.93 87.72 87.85 29,429,268 -0.36(-0.41%)
Dec 18, 2019 88.09 88.25 88.06 88.21 31,575,666 +0.16(+0.18%)
Dec 17, 2019 87.79 88.05 87.79 88.05 18,670,324 +0.27(+0.31%)
Dec 16, 2019 87.74 87.83 87.70 87.78 17,517,368 +0.17(+0.19%)
Dec 13, 2019 87.55 87.64 87.50 87.61 18,095,100 +0.09(+0.10%)
Dec 12, 2019 87.36 87.61 87.33 87.52 18,958,088 +0.20(+0.23%)
Dec 11, 2019 87.16 87.34 87.09 87.32 14,127,531 +0.18(+0.21%)
Dec 10, 2019 86.93 87.15 86.90 87.14 15,117,133 +0.21(+0.24%)
Dec 09, 2019 86.90 87.00 86.90 86.93 18,034,328 +0.00(+0.00%)
Dec 06, 2019 86.95 87.01 86.85 86.93 16,094,600 +0.12(+0.14%)
Dec 05, 2019 86.74 86.81 86.58 86.81 18,168,088 +0.13(+0.15%)
Dec 04, 2019 86.46 86.71 86.46 86.68 12,406,762 +0.26(+0.30%)
Dec 03, 2019 86.34 86.47 86.24 86.42 31,143,892 -0.12(-0.14%)
Dec 02, 2019 86.63 86.63 86.35 86.54 21,488,980 -0.40(-0.46%)
Nov 29, 2019 87.11 87.11 86.93 86.94 11,519,500 -0.19(-0.22%)
Nov 27, 2019 86.99 87.15 86.95 87.13 11,814,800 +0.11(+0.13%)
Nov 26, 2019 86.95 87.02 86.90 87.02 13,223,942 +0.10(+0.12%)
Nov 25, 2019 86.71 86.94 86.71 86.92 17,800,780 +0.23(+0.27%)
Nov 22, 2019 86.49 86.69 86.40 86.69 20,938,200 +0.33(+0.38%)
Nov 21, 2019 86.42 86.45 86.27 86.36 19,245,232 +0.02(+0.02%)
Nov 20, 2019 86.47 86.58 86.33 86.34 22,873,578 -0.18(-0.21%)
Nov 19, 2019 86.75 86.75 86.52 86.52 20,195,172 -0.31(-0.36%)
Nov 18, 2019 86.87 86.90 86.79 86.83 14,065,650 -0.11(-0.13%)
Nov 15, 2019 86.77 86.95 86.76 86.94 14,346,900 +0.26(+0.30%)
Nov 14, 2019 86.74 86.80 86.65 86.68 14,976,105 -0.05(-0.06%)
Nov 13, 2019 86.73 86.76 86.68 86.73 15,591,362 -0.09(-0.10%)
Nov 12, 2019 86.75 86.89 86.73 86.82 14,688,178 +0.02(+0.02%)
Nov 11, 2019 86.77 86.84 86.68 86.80 7,812,525 -0.05(-0.06%)
Nov 08, 2019 86.76 86.88 86.64 86.85 11,775,500 +0.08(+0.09%)
Nov 07, 2019 86.94 86.98 86.75 86.77 15,307,831 -0.04(-0.05%)
Nov 06, 2019 86.91 86.91 86.78 86.81 9,498,128 -0.10(-0.12%)
Nov 05, 2019 87.07 87.08 86.82 86.91 21,954,678 -0.09(-0.10%)
Nov 04, 2019 86.98 87.05 86.94 87.00 14,956,292 +0.18(+0.21%)
Nov 01, 2019 86.59 86.91 86.58 86.82 24,316,400 +0.01(+0.01%)
Oct 31, 2019 87.09 87.10 86.79 86.81 25,479,028 -0.30(-0.34%)
Oct 30, 2019 87.27 87.28 87.00 87.11 24,949,822 -0.11(-0.13%)
Oct 29, 2019 87.37 87.40 87.20 87.22 10,943,648 -0.16(-0.18%)
Oct 28, 2019 87.40 87.44 87.38 87.38 10,965,436 -0.01(-0.01%)
Oct 25, 2019 87.30 87.42 87.30 87.39 11,659,700 +0.07(+0.08%)
Oct 24, 2019 87.26 87.32 87.17 87.32 14,848,150 +0.10(+0.11%)
Oct 23, 2019 87.15 87.23 87.09 87.22 9,110,052 +0.08(+0.09%)
Oct 22, 2019 87.18 87.18 87.08 87.14 15,479,150 +0.02(+0.02%)
Oct 21, 2019 87.16 87.17 87.11 87.12 10,115,037 +0.03(+0.03%)
Oct 18, 2019 87.07 87.13 86.96 87.09 21,756,800 +0.02(+0.02%)
Oct 17, 2019 87.01 87.10 87.00 87.07 15,193,328 +0.12(+0.14%)
Oct 16, 2019 86.99 87.01 86.94 86.95 12,866,962 -0.07(-0.08%)
Oct 15, 2019 86.84 87.07 86.80 87.02 26,992,832 +0.19(+0.22%)
Oct 14, 2019 86.77 86.87 86.69 86.83 10,047,949 +0.06(+0.07%)
Oct 11, 2019 86.64 86.83 86.57 86.77 18,722,000 +0.36(+0.42%)
Oct 10, 2019 86.32 86.48 86.30 86.41 11,169,659 +0.11(+0.13%)
Oct 09, 2019 86.31 86.38 86.25 86.30 11,368,279 +0.26(+0.30%)
Oct 08, 2019 86.27 86.32 86.04 86.04 15,492,795 -0.32(-0.37%)
Oct 07, 2019 86.37 86.49 86.25 86.36 14,792,408 -0.07(-0.08%)
Oct 04, 2019 86.27 86.44 86.20 86.43 18,168,500 +0.27(+0.31%)
Oct 03, 2019 86.12 86.24 85.75 86.16 30,560,022 +0.05(+0.06%)
Oct 02, 2019 86.57 86.58 86.04 86.11 36,021,552 -0.51(-0.59%)
Oct 01, 2019 86.84 86.86 86.55 86.62 27,984,000 -0.55(-0.63%)
Sep 30, 2019 87.06 87.17 87.02 87.17 22,531,420 +0.10(+0.11%)
Sep 27, 2019 87.16 87.23 87.00 87.07 13,529,500 -0.10(-0.11%)
Sep 26, 2019 87.23 87.26 87.04 87.17 14,052,886 -0.06(-0.07%)
Sep 25, 2019 87.25 87.29 87.03 87.23 15,273,525 -0.09(-0.10%)
Sep 24, 2019 87.52 87.53 87.21 87.32 22,673,332 -0.12(-0.14%)
Sep 23, 2019 87.41 87.51 87.39 87.44 15,684,430 -0.04(-0.05%)
Sep 20, 2019 87.40 87.51 87.33 87.48 23,783,300 +0.11(+0.13%)
Sep 19, 2019 87.42 87.54 87.33 87.37 13,466,570 -0.10(-0.11%)
Sep 18, 2019 87.46 87.54 87.19 87.47 16,006,103 -0.05(-0.06%)
Sep 17, 2019 87.50 87.53 87.34 87.52 14,723,606 +0.05(+0.06%)
Sep 16, 2019 87.30 87.48 87.18 87.47 23,020,604 +0.31(+0.36%)
Sep 13, 2019 87.17 87.31 87.11 87.16 34,407,200 -0.16(-0.18%)
Sep 12, 2019 87.34 87.43 87.25 87.32 23,246,362 +0.05(+0.06%)
Sep 11, 2019 87.23 87.30 87.17 87.27 13,999,167 -0.01(-0.01%)
Sep 10, 2019 87.24 87.31 87.10 87.28 14,055,801 +0.05(+0.06%)
Sep 09, 2019 87.19 87.26 87.02 87.23 17,484,192 +0.09(+0.10%)
Sep 06, 2019 87.18 87.30 87.04 87.14 25,162,700 +0.08(+0.09%)
Sep 05, 2019 86.80 87.13 86.78 87.06 23,443,586 +0.34(+0.39%)
Sep 04, 2019 86.69 86.75 86.58 86.72 13,584,014 +0.18(+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.