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

86.09 USD -0.08 (-0.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.06 87.11 86.98 87.01 11,505,300 -0.02(-0.02%)
Dec 30, 2021 87.10 87.10 86.99 87.03 12,326,098 -0.04(-0.05%)
Dec 29, 2021 87.15 87.18 87.05 87.07 16,760,353 -0.14(-0.16%)
Dec 28, 2021 87.22 87.24 87.07 87.21 17,150,660 -0.04(-0.05%)
Dec 27, 2021 87.17 87.32 87.13 87.25 13,396,727 +0.09(+0.10%)
Dec 23, 2021 86.96 87.21 86.94 87.16 15,612,485 +0.25(+0.29%)
Dec 22, 2021 86.65 86.93 86.64 86.91 17,432,534 +0.23(+0.27%)
Dec 21, 2021 86.34 86.69 86.34 86.68 24,566,266 +0.46(+0.53%)
Dec 20, 2021 86.13 86.29 86.09 86.22 27,610,384 -0.15(-0.17%)
Dec 17, 2021 86.36 86.51 86.21 86.37 27,459,444 -0.08(-0.09%)
Dec 16, 2021 86.55 86.63 86.39 86.45 27,492,662 -0.36(-0.41%)
Dec 15, 2021 86.47 86.84 86.33 86.81 31,698,976 +0.33(+0.38%)
Dec 14, 2021 86.50 86.59 86.33 86.48 20,357,724 -0.15(-0.17%)
Dec 13, 2021 86.63 86.71 86.56 86.63 17,125,415 +0.00(+0.00%)
Dec 10, 2021 86.56 86.66 86.53 86.63 20,247,428 +0.20(+0.23%)
Dec 09, 2021 86.80 86.80 86.43 86.43 24,939,184 -0.39(-0.45%)
Dec 08, 2021 86.78 86.87 86.68 86.82 26,737,912 -0.02(-0.02%)
Dec 07, 2021 86.71 87.07 86.64 86.84 42,893,408 +0.46(+0.53%)
Dec 06, 2021 86.03 86.48 86.00 86.38 28,225,573 +0.38(+0.44%)
Dec 03, 2021 86.05 86.10 85.83 86.00 47,608,606 +0.00(+0.00%)
Dec 02, 2021 85.42 86.06 85.41 86.00 42,374,100 +0.63(+0.74%)
Dec 01, 2021 85.77 85.93 85.32 85.37 41,845,191 -0.27(-0.32%)
Nov 30, 2021 85.96 86.07 85.90 85.64 35,465,752 -0.36(-0.42%)
Nov 29, 2021 85.81 86.13 85.76 86.00 32,410,471 +0.53(+0.62%)
Nov 26, 2021 85.61 85.62 85.34 85.47 36,870,564 -0.62(-0.72%)
Nov 24, 2021 86.00 86.11 85.76 86.09 31,158,849 -0.02(-0.02%)
Nov 23, 2021 86.23 86.37 86.03 86.11 33,967,083 -0.12(-0.14%)
Nov 22, 2021 86.64 86.67 86.22 86.23 26,827,343 -0.33(-0.38%)
Nov 19, 2021 86.63 86.82 86.56 86.56 47,371,303 -0.07(-0.08%)
Nov 18, 2021 86.81 86.81 86.63 86.63 23,421,323 -0.07(-0.08%)
Nov 17, 2021 86.82 86.83 86.70 86.70 18,456,409 -0.09(-0.10%)
Nov 16, 2021 86.77 86.87 86.74 86.79 13,875,998 +0.04(+0.05%)
Nov 15, 2021 86.91 86.92 86.73 86.75 17,057,128 -0.10(-0.12%)
Nov 12, 2021 86.92 87.04 86.84 86.85 26,392,385 +0.03(+0.03%)
Nov 11, 2021 87.03 87.04 86.82 86.82 10,086,192 -0.39(-0.45%)
Nov 10, 2021 87.35 86.94 87.21 30,688,489 -0.25(-0.29%)
Nov 09, 2021 87.39 87.46 87.28 87.46 13,732,597 +0.07(+0.08%)
Nov 08, 2021 87.59 87.61 87.34 87.39 11,957,851 -0.11(-0.13%)
Nov 05, 2021 87.30 87.52 87.25 87.50 27,594,989 +0.33(+0.38%)
Nov 04, 2021 87.02 87.56 87.00 87.17 29,332,007 +0.23(+0.26%)
Nov 03, 2021 86.71 86.96 86.69 86.94 22,984,249 +0.17(+0.20%)
Nov 02, 2021 86.56 86.84 86.56 86.77 28,085,560 +0.21(+0.24%)
Nov 01, 2021 86.73 86.68 86.55 86.56 29,986,986 -0.37(-0.43%)
Oct 29, 2021 87.01 87.05 86.93 86.93 26,521,699 -0.23(-0.26%)
Oct 28, 2021 86.98 87.16 86.98 87.16 17,014,753 +0.22(+0.25%)
Oct 27, 2021 87.10 87.13 86.93 86.94 18,947,715 -0.07(-0.08%)
Oct 26, 2021 87.12 87.01 87.01 19,935,589 +0.02(+0.02%)
Oct 25, 2021 86.94 87.08 86.77 86.99 20,230,044 +0.15(+0.17%)
Oct 22, 2021 87.02 87.06 86.80 86.84 20,801,940 -0.21(-0.24%)
Oct 21, 2021 87.25 87.29 86.99 87.05 19,272,222 -0.22(-0.25%)
Oct 20, 2021 87.25 87.29 87.19 87.27 19,720,094 +0.03(+0.03%)
Oct 19, 2021 87.18 87.25 87.12 87.24 26,218,531 +0.06(+0.07%)
Oct 18, 2021 87.02 87.18 86.99 87.18 20,338,364 -0.04(-0.05%)
Oct 15, 2021 87.39 87.39 87.17 87.22 30,072,921 -0.15(-0.17%)
Oct 14, 2021 87.05 87.38 87.04 87.37 27,030,877 +0.49(+0.56%)
Oct 13, 2021 86.70 86.88 86.56 86.88 29,370,543 +0.23(+0.27%)
Oct 12, 2021 86.60 86.77 86.57 86.65 32,922,268 +0.16(+0.18%)
Oct 11, 2021 86.76 86.81 86.49 86.49 16,068,426 -0.27(-0.31%)
Oct 08, 2021 87.00 87.05 86.76 86.76 28,064,328 -0.26(-0.30%)
Oct 07, 2021 87.13 87.30 86.96 87.02 29,221,445 +0.01(+0.01%)
Oct 06, 2021 86.87 87.04 86.77 87.01 28,905,762 -0.05(-0.06%)
Oct 05, 2021 87.19 87.22 87.03 87.06 22,348,021 -0.04(-0.05%)
Oct 04, 2021 87.35 87.38 87.08 87.10 24,726,701 -0.31(-0.35%)
Oct 01, 2021 87.35 87.48 87.14 87.41 30,062,777 -0.08(-0.09%)
Sep 30, 2021 87.64 87.68 87.38 87.49 41,680,687 -0.10(-0.11%)
Sep 29, 2021 87.53 87.71 87.50 87.59 19,782,265 +0.16(+0.18%)
Sep 28, 2021 87.66 87.70 87.38 87.43 35,538,055 -0.40(-0.46%)
Sep 27, 2021 87.76 87.89 87.73 87.83 17,652,772 -0.08(-0.09%)
Sep 24, 2021 87.96 88.02 87.86 87.91 21,713,499 -0.13(-0.15%)
Sep 23, 2021 88.05 88.16 87.96 88.04 27,590,308 +0.04(+0.05%)
Sep 22, 2021 87.97 88.07 87.85 88.00 24,341,759 +0.16(+0.18%)
Sep 21, 2021 87.83 87.88 87.68 87.84 27,304,230 +0.15(+0.17%)
Sep 20, 2021 87.60 87.81 87.55 87.69 50,089,538 -0.31(-0.35%)
Sep 17, 2021 88.08 88.09 87.96 88.00 39,998,538 -0.11(-0.12%)
Sep 16, 2021 88.11 88.14 87.95 88.11 14,281,761 -0.03(-0.03%)
Sep 15, 2021 88.02 88.14 88.01 88.14 17,069,473 +0.13(+0.15%)
Sep 14, 2021 88.08 88.12 87.97 88.01 20,108,439 -0.04(-0.05%)
Sep 13, 2021 87.95 88.06 87.89 88.05 17,136,899 +0.22(+0.25%)
Sep 10, 2021 88.08 88.09 87.82 87.83 16,135,849 -0.13(-0.15%)
Sep 09, 2021 87.87 87.98 87.86 87.96 23,024,728 +0.08(+0.09%)
Sep 08, 2021 87.79 87.91 87.71 87.88 13,021,087 +0.10(+0.11%)
Sep 07, 2021 87.99 87.99 87.77 87.78 11,728,867 -0.23(-0.26%)
Sep 03, 2021 87.96 88.04 87.89 88.01 6,491,058 +0.01(+0.01%)
Sep 02, 2021 88.00 88.02 87.93 88.00 16,521,376 +0.11(+0.13%)
Sep 01, 2021 87.84 87.98 87.84 87.89 22,973,487 -0.20(-0.23%)
Aug 31, 2021 88.06 88.10 87.97 88.09 19,213,889 +0.02(+0.02%)
Aug 30, 2021 87.98 88.10 87.96 88.07 11,639,976 +0.11(+0.13%)
Aug 27, 2021 87.75 87.99 87.73 87.96 18,519,670 +0.24(+0.27%)
Aug 26, 2021 87.76 87.77 87.57 87.72 18,081,276 -0.05(-0.06%)
Aug 25, 2021 87.70 87.82 87.66 87.77 19,135,261 +0.09(+0.10%)
Aug 24, 2021 87.58 87.70 87.55 87.68 21,214,299 +0.12(+0.14%)
Aug 23, 2021 87.41 87.59 87.41 87.56 22,302,626 +0.27(+0.31%)
Aug 20, 2021 87.10 87.33 87.08 87.29 16,784,305 +0.21(+0.24%)
Aug 19, 2021 87.00 87.20 86.95 87.08 20,026,805 -0.01(-0.01%)
Aug 18, 2021 87.30 87.39 87.09 87.09 12,147,719 -0.20(-0.23%)
Aug 17, 2021 87.39 87.39 87.20 87.29 18,467,184 -0.20(-0.23%)
Aug 16, 2021 87.44 87.49 87.35 87.49 12,787,915 +0.03(+0.03%)
Aug 13, 2021 87.30 87.46 87.30 87.46 10,016,898 +0.19(+0.22%)
Aug 12, 2021 87.12 87.29 87.09 87.27 14,128,037 +0.15(+0.17%)
Aug 11, 2021 87.04 87.12 87.01 87.12 15,868,241 +0.14(+0.16%)
Aug 10, 2021 87.19 87.20 86.97 86.98 31,522,311 -0.20(-0.23%)
Aug 09, 2021 87.34 87.36 87.18 87.18 10,788,166 -0.20(-0.23%)
Aug 06, 2021 87.43 87.52 87.37 87.38 12,923,237 -0.10(-0.11%)
Aug 05, 2021 87.33 87.52 87.33 87.48 15,583,721 +0.20(+0.23%)
Aug 04, 2021 87.37 87.42 87.28 87.28 17,112,992 -0.16(-0.18%)
Aug 03, 2021 87.39 87.46 87.28 87.44 16,087,420 +0.10(+0.11%)
Aug 02, 2021 87.67 87.69 87.34 87.34 27,371,229 -0.50(-0.57%)
Jul 30, 2021 87.93 87.97 87.84 87.84 21,062,098 -0.12(-0.14%)
Jul 29, 2021 87.83 88.00 87.83 87.96 18,899,794 +0.19(+0.22%)
Jul 28, 2021 87.80 87.85 87.67 87.77 15,608,897 +0.07(+0.08%)
Jul 27, 2021 87.70 87.77 87.56 87.70 19,919,006 -0.12(-0.14%)
Jul 26, 2021 87.92 87.97 87.78 87.82 15,282,862 -0.13(-0.15%)
Jul 23, 2021 87.88 87.99 87.83 87.95 19,440,985 +0.17(+0.19%)
Jul 22, 2021 87.74 87.85 87.65 87.78 17,110,508 +0.05(+0.06%)
Jul 21, 2021 87.58 87.76 87.56 87.73 18,533,063 +0.21(+0.24%)
Jul 20, 2021 87.16 87.53 87.08 87.52 26,941,360 +0.44(+0.51%)
Jul 19, 2021 87.46 87.49 86.98 87.08 54,224,740 -0.59(-0.67%)
Jul 16, 2021 87.84 87.84 87.64 87.67 17,820,370 -0.12(-0.14%)
Jul 15, 2021 87.77 87.82 87.71 87.79 16,384,336 -0.06(-0.07%)
Jul 14, 2021 87.81 87.88 87.74 87.85 16,272,668 +0.14(+0.16%)
Jul 13, 2021 87.92 87.96 87.70 87.71 26,938,593 -0.26(-0.30%)
Jul 12, 2021 88.00 88.02 87.89 87.97 18,080,163 -0.03(-0.03%)
Jul 09, 2021 87.88 88.02 87.87 88.00 17,698,078 +0.15(+0.17%)
Jul 08, 2021 87.81 87.93 87.77 87.85 21,936,459 -0.19(-0.22%)
Jul 07, 2021 88.09 88.10 87.93 88.04 11,463,679 +0.03(+0.03%)
Jul 06, 2021 88.06 88.08 87.94 88.01 17,784,278 -0.05(-0.06%)
Jul 02, 2021 87.96 88.07 87.92 88.06 11,509,787 +0.14(+0.16%)
Jul 01, 2021 87.83 87.92 87.81 87.92 32,118,401 -0.12(-0.14%)
Jun 30, 2021 87.97 88.07 87.96 88.04 26,094,163 +0.01(+0.01%)
Jun 29, 2021 87.94 88.03 87.93 88.03 12,728,032 +0.11(+0.13%)
Jun 28, 2021 87.97 87.97 87.86 87.92 16,219,423 -0.01(-0.01%)
Jun 25, 2021 87.85 87.95 87.83 87.93 16,425,096 +0.09(+0.10%)
Jun 24, 2021 87.74 87.84 87.70 87.84 12,722,292 +0.27(+0.31%)
Jun 23, 2021 87.63 87.75 87.57 87.57 16,582,427 -0.09(-0.10%)
Jun 22, 2021 87.57 87.66 87.52 87.66 14,844,364 +0.06(+0.07%)
Jun 21, 2021 87.52 87.60 87.45 87.60 21,265,138 +0.17(+0.19%)
Jun 18, 2021 87.34 87.45 87.29 87.43 35,134,520 -0.04(-0.05%)
Jun 17, 2021 87.46 87.50 87.38 87.47 21,099,009 +0.06(+0.07%)
Jun 16, 2021 87.53 87.57 87.26 87.41 21,267,243 -0.12(-0.14%)
Jun 15, 2021 87.48 87.57 87.44 87.53 17,041,172 -0.01(-0.01%)
Jun 14, 2021 87.59 87.59 87.49 87.54 19,408,606 -0.08(-0.09%)
Jun 11, 2021 87.65 87.69 87.56 87.62 12,559,653 +0.03(+0.03%)
Jun 10, 2021 87.50 87.66 87.46 87.59 15,290,032 +0.16(+0.18%)
Jun 09, 2021 87.47 87.49 87.40 87.43 13,232,222 +0.07(+0.08%)
Jun 08, 2021 87.44 87.44 87.31 87.36 10,983,914 +0.06(+0.07%)
Jun 07, 2021 87.29 87.35 87.26 87.30 9,189,762 +0.03(+0.03%)
Jun 04, 2021 87.23 87.31 87.17 87.27 26,829,255 +0.19(+0.22%)
Jun 03, 2021 87.03 87.23 86.99 87.08 16,701,802 -0.18(-0.21%)
Jun 02, 2021 87.15 87.27 87.12 87.26 13,998,307 +0.11(+0.13%)
Jun 01, 2021 87.06 87.16 87.00 87.15 22,655,351 -0.03(-0.03%)
May 28, 2021 87.30 87.35 87.18 87.18 15,464,144 -0.03(-0.03%)
May 27, 2021 87.38 87.38 87.20 87.21 12,682,087 -0.04(-0.05%)
May 26, 2021 87.16 87.27 87.16 87.25 14,354,934 +0.03(+0.03%)
May 25, 2021 87.26 87.28 87.14 87.22 15,966,793 +0.01(+0.01%)
May 24, 2021 87.18 87.31 87.10 87.21 24,933,602 +0.10(+0.11%)
May 21, 2021 87.08 87.13 86.92 87.11 36,466,201 +0.13(+0.15%)
May 20, 2021 86.68 87.34 86.68 86.98 28,158,740 +0.37(+0.43%)
May 19, 2021 86.60 86.84 86.57 86.61 34,701,017 -0.23(-0.26%)
May 18, 2021 87.17 87.17 86.83 86.84 16,498,103 -0.21(-0.24%)
May 17, 2021 87.20 87.21 86.99 87.05 13,544,986 -0.16(-0.18%)
May 14, 2021 87.05 87.21 87.02 87.21 22,550,950 +0.28(+0.32%)
May 13, 2021 86.77 87.00 86.76 86.93 28,788,571 +0.31(+0.36%)
May 12, 2021 86.92 86.98 86.62 86.62 32,530,130 -0.42(-0.48%)
May 11, 2021 86.90 87.09 86.81 87.04 28,683,906 -0.09(-0.10%)
May 10, 2021 87.36 87.38 87.13 87.13 16,692,683 -0.20(-0.23%)
May 07, 2021 87.35 87.41 87.23 87.33 17,872,735 +0.06(+0.07%)
May 06, 2021 87.29 87.33 87.15 87.27 23,124,001 -0.03(-0.03%)
May 05, 2021 87.19 87.32 87.08 87.30 17,830,165 +0.17(+0.20%)
May 04, 2021 87.11 87.15 86.97 87.13 23,221,864 -0.05(-0.06%)
May 03, 2021 87.23 87.33 87.17 87.18 15,782,420 -0.26(-0.30%)
Apr 30, 2021 87.37 87.49 87.35 87.44 23,367,500 -0.04(-0.05%)
Apr 29, 2021 87.55 87.55 87.35 87.48 17,152,866 +0.10(+0.11%)
Apr 28, 2021 87.24 87.45 87.17 87.38 14,795,025 +0.17(+0.19%)
Apr 27, 2021 87.38 87.38 87.21 87.21 17,658,642 -0.12(-0.14%)
Apr 26, 2021 87.38 87.48 87.29 87.33 12,746,078 -0.04(-0.05%)
Apr 23, 2021 87.20 87.44 87.19 87.37 14,396,800 +0.23(+0.26%)
Apr 22, 2021 87.32 87.33 87.12 87.14 18,537,836 -0.16(-0.18%)
Apr 21, 2021 86.97 87.30 86.96 87.30 19,527,044 +0.29(+0.33%)
Apr 20, 2021 87.06 87.14 86.96 87.01 22,901,019 -0.15(-0.17%)
Apr 19, 2021 87.20 87.29 87.12 87.16 23,904,869 -0.14(-0.16%)
Apr 16, 2021 87.50 87.53 87.30 87.30 32,509,300 -0.18(-0.21%)
Apr 15, 2021 87.33 87.48 87.27 87.48 20,944,427 +0.35(+0.40%)
Apr 14, 2021 87.19 87.29 87.09 87.13 17,992,816 -0.04(-0.05%)
Apr 13, 2021 87.01 87.20 86.90 87.17 20,643,462 +0.06(+0.07%)
Apr 12, 2021 87.10 87.14 87.02 87.11 15,464,517 -0.09(-0.10%)
Apr 09, 2021 87.15 87.21 87.10 87.20 17,413,100 -0.06(-0.07%)
Apr 08, 2021 87.33 87.36 87.24 87.26 11,052,105 +0.03(+0.03%)
Apr 07, 2021 87.28 87.32 87.17 87.23 15,645,356 -0.03(-0.03%)
Apr 06, 2021 87.13 87.30 87.13 87.26 15,367,929 +0.15(+0.17%)
Apr 05, 2021 87.08 87.18 87.04 87.11 20,756,877 +0.04(+0.05%)
Apr 01, 2021 86.97 87.07 86.85 87.07 30,806,600 -0.11(-0.13%)
Mar 31, 2021 86.86 87.21 86.85 87.18 41,604,700 +0.42(+0.48%)
Mar 30, 2021 86.83 86.88 86.74 86.76 19,621,725 -0.21(-0.24%)
Mar 29, 2021 86.86 87.00 86.69 86.97 17,447,494 +0.05(+0.06%)
Mar 26, 2021 86.76 86.93 86.57 86.92 25,948,000 +0.26(+0.30%)
Mar 25, 2021 86.45 86.66 86.36 86.66 24,063,516 +0.15(+0.17%)
Mar 24, 2021 86.54 86.80 86.51 86.51 31,374,241 +0.05(+0.06%)
Mar 23, 2021 86.35 86.50 86.25 86.46 24,701,411 +0.09(+0.10%)
Mar 22, 2021 86.20 86.52 86.15 86.37 32,979,534 +0.31(+0.36%)
Mar 19, 2021 85.86 86.15 85.65 86.06 47,467,800 +0.33(+0.38%)
Mar 18, 2021 86.06 86.17 85.71 85.73 37,150,890 -0.66(-0.76%)
Mar 17, 2021 86.10 86.65 86.04 86.39 28,344,623 +0.12(+0.14%)
Mar 16, 2021 86.43 86.49 86.18 86.27 22,931,333 -0.20(-0.23%)
Mar 15, 2021 86.40 86.55 86.31 86.47 15,651,514 +0.01(+0.01%)
Mar 12, 2021 86.56 86.60 86.37 86.46 21,842,000 -0.24(-0.28%)
Mar 11, 2021 86.58 86.86 86.58 86.70 27,728,467 +0.32(+0.37%)
Mar 10, 2021 86.22 86.50 86.15 86.38 23,776,474 +0.27(+0.31%)
Mar 09, 2021 86.22 86.44 86.08 86.11 31,441,110 +0.12(+0.14%)
Mar 08, 2021 86.57 86.64 85.96 85.99 39,865,172 -0.63(-0.73%)
Mar 05, 2021 86.49 86.72 86.09 86.62 46,950,000 +0.26(+0.30%)
Mar 04, 2021 86.75 86.95 86.08 86.36 48,893,566 -0.33(-0.38%)
Mar 03, 2021 86.84 86.91 86.65 86.69 30,196,102 -0.28(-0.32%)
Mar 02, 2021 87.15 87.16 86.93 86.97 23,988,456 -0.13(-0.15%)
Mar 01, 2021 86.67 87.16 86.56 87.10 48,014,178 +0.66(+0.76%)
Feb 26, 2021 86.88 86.92 86.40 86.44 46,615,297 -0.26(-0.30%)
Feb 25, 2021 87.33 87.42 86.60 86.70 59,342,792 -0.83(-0.95%)
Feb 24, 2021 87.31 87.53 87.23 87.53 21,791,925 +0.09(+0.10%)
Feb 23, 2021 87.19 87.51 87.01 87.44 29,015,894 +0.21(+0.24%)
Feb 22, 2021 87.37 87.46 87.23 87.23 25,455,437 -0.27(-0.31%)
Feb 19, 2021 87.63 87.63 87.48 87.50 28,124,700 +0.01(+0.01%)
Feb 18, 2021 87.47 87.59 87.39 87.49 26,366,720 -0.12(-0.14%)
Feb 17, 2021 87.46 87.61 87.43 87.61 20,346,361 -0.03(-0.03%)
Feb 16, 2021 87.73 87.74 87.57 87.64 22,264,355 -0.14(-0.16%)
Feb 12, 2021 87.55 87.79 87.55 87.78 17,800,100 +0.14(+0.16%)
Feb 11, 2021 87.64 87.68 87.54 87.64 17,047,189 +0.04(+0.05%)
Feb 10, 2021 87.62 87.68 87.47 87.60 20,469,395 -0.02(-0.02%)
Feb 09, 2021 87.65 87.72 87.57 87.62 14,404,281 -0.16(-0.18%)
Feb 08, 2021 87.59 87.78 87.56 87.78 16,590,067 +0.26(+0.30%)
Feb 05, 2021 87.63 87.65 87.47 87.52 21,653,000 +0.13(+0.15%)
Feb 04, 2021 87.35 87.47 87.31 87.39 21,181,052 +0.18(+0.21%)
Feb 03, 2021 87.20 87.36 87.17 87.21 31,889,619 +0.07(+0.08%)
Feb 02, 2021 87.15 87.26 87.09 87.14 29,522,322 +0.21(+0.24%)
Feb 01, 2021 86.81 86.97 86.65 86.93 35,584,959 -0.04(-0.05%)
Jan 29, 2021 87.13 87.37 86.89 86.97 46,095,900 -0.23(-0.26%)
Jan 28, 2021 87.16 87.49 87.14 87.20 38,836,175 +0.26(+0.30%)
Jan 27, 2021 87.02 87.22 86.81 86.94 46,371,841 -0.25(-0.29%)
Jan 26, 2021 87.29 87.33 87.18 87.19 39,099,503 -0.13(-0.15%)
Jan 25, 2021 87.30 87.33 87.03 87.32 28,718,197 +0.02(+0.02%)
Jan 22, 2021 87.28 87.39 87.18 87.30 26,615,800 -0.17(-0.19%)
Jan 21, 2021 87.47 87.57 87.38 87.47 20,451,404 -0.05(-0.06%)
Jan 20, 2021 87.62 87.62 87.37 87.52 24,519,442 +0.16(+0.18%)
Jan 19, 2021 87.35 87.38 87.14 87.36 24,270,486 +0.25(+0.29%)
Jan 15, 2021 87.14 87.27 87.05 87.11 48,134,700 -0.14(-0.16%)
Jan 14, 2021 87.27 87.38 87.22 87.25 25,484,689 -0.02(-0.02%)
Jan 13, 2021 86.98 87.31 86.95 87.27 47,710,312 +0.26(+0.30%)
Jan 12, 2021 86.89 87.07 86.79 87.01 41,744,022 +0.11(+0.13%)
Jan 11, 2021 87.02 87.17 86.89 86.90 26,733,053 -0.47(-0.54%)
Jan 08, 2021 87.35 87.38 87.14 87.37 27,403,700 +0.13(+0.15%)
Jan 07, 2021 87.18 87.37 87.13 87.24 25,866,266 +0.25(+0.29%)
Jan 06, 2021 87.09 87.34 86.97 86.99 37,148,222 -0.16(-0.18%)
Jan 05, 2021 87.02 87.25 86.98 87.15 33,725,574 +0.03(+0.03%)
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.