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

76.51 +0.51 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.30 87.30 87.30 21,080,058 +0.07(+0.08%)
Dec 30, 2020 87.08 87.28 87.08 87.23 21,080,058 +0.18(+0.21%)
Dec 29, 2020 87.31 87.31 87.04 87.05 22,892,786 -0.11(-0.13%)
Dec 28, 2020 87.18 87.23 87.04 87.16 22,573,432 +0.11(+0.13%)
Dec 24, 2020 86.95 87.05 86.94 87.05 7,327,200 +0.18(+0.21%)
Dec 23, 2020 86.62 86.90 86.60 86.87 15,913,972 +0.39(+0.45%)
Dec 22, 2020 86.43 86.54 86.35 86.48 21,975,114 +0.11(+0.13%)
Dec 21, 2020 86.38 86.55 86.22 86.37 30,250,992 -0.31(-0.36%)
Dec 18, 2020 86.65 86.72 86.55 86.68 26,741,200 +0.07(+0.08%)
Dec 17, 2020 86.59 86.68 86.51 86.61 23,869,530 -0.23(-0.26%)
Dec 16, 2020 86.94 86.97 86.60 86.84 42,386,592 -0.13(-0.15%)
Dec 15, 2020 86.85 87.00 86.68 86.97 25,502,808 +0.27(+0.31%)
Dec 14, 2020 86.83 86.88 86.60 86.70 20,705,514 +0.02(+0.02%)
Dec 11, 2020 86.72 86.86 86.53 86.68 17,699,500 -0.09(-0.10%)
Dec 10, 2020 86.48 86.88 86.46 86.77 24,249,238 +0.16(+0.18%)
Dec 09, 2020 86.85 86.85 86.49 86.61 36,608,456 -0.13(-0.15%)
Dec 08, 2020 86.77 86.85 86.70 86.74 21,408,252 -0.07(-0.08%)
Dec 07, 2020 86.80 86.84 86.67 86.81 17,811,272 -0.04(-0.05%)
Dec 04, 2020 86.67 86.90 86.52 86.85 19,362,000 +0.36(+0.42%)
Dec 03, 2020 86.52 86.70 86.44 86.49 20,748,432 +0.05(+0.06%)
Dec 02, 2020 86.22 86.55 86.15 86.44 23,704,980 +0.24(+0.28%)
Dec 01, 2020 86.25 86.39 86.18 86.20 26,290,388 -0.12(-0.14%)
Nov 30, 2020 86.43 86.43 86.15 86.32 24,226,340 -0.09(-0.10%)
Nov 27, 2020 86.43 86.50 86.39 86.41 7,338,400 +0.14(+0.16%)
Nov 25, 2020 86.30 86.42 86.19 86.27 26,510,900 -0.04(-0.05%)
Nov 24, 2020 86.32 86.52 86.21 86.31 26,079,802 +0.26(+0.30%)
Nov 23, 2020 86.14 86.21 85.96 86.05 23,790,592 +0.13(+0.15%)
Nov 20, 2020 85.92 86.02 85.85 85.92 48,530,200 -0.16(-0.19%)
Nov 19, 2020 85.71 86.14 85.65 86.08 21,645,112 +0.29(+0.34%)
Nov 18, 2020 86.04 86.14 85.76 85.79 22,096,072 -0.16(-0.19%)
Nov 17, 2020 85.78 86.11 85.71 85.95 23,747,080 +0.03(+0.03%)
Nov 16, 2020 85.89 85.96 85.69 85.92 28,350,348 +0.48(+0.56%)
Nov 13, 2020 85.25 85.53 85.24 85.44 20,339,800 +0.29(+0.34%)
Nov 12, 2020 85.65 85.65 85.15 85.15 43,407,912 -0.58(-0.68%)
Nov 11, 2020 85.92 85.93 85.63 85.73 14,416,236 -0.03(-0.03%)
Nov 10, 2020 85.78 86.06 83.38 85.76 39,295,660 -0.12(-0.14%)
Nov 09, 2020 86.88 86.90 85.84 85.88 59,347,120 +0.65(+0.76%)
Nov 06, 2020 85.56 85.58 85.11 85.23 25,953,400 -0.30(-0.35%)
Nov 05, 2020 85.64 85.88 85.42 85.53 55,079,032 +0.30(+0.35%)
Nov 04, 2020 84.69 85.41 84.66 85.23 57,673,376 +0.79(+0.94%)
Nov 03, 2020 83.89 84.44 83.89 84.44 39,767,604 +0.72(+0.86%)
Nov 02, 2020 83.78 83.85 83.49 83.72 25,664,540 -0.16(-0.19%)
Oct 30, 2020 83.63 83.92 83.43 83.88 36,802,900 +0.18(+0.22%)
Oct 29, 2020 83.40 83.74 83.27 83.70 37,112,632 +0.24(+0.29%)
Oct 28, 2020 83.61 83.72 83.31 83.46 45,794,312 -0.70(-0.83%)
Oct 27, 2020 84.18 84.34 84.12 84.16 30,878,494 +0.04(+0.05%)
Oct 26, 2020 84.56 84.62 84.09 84.12 50,101,952 -0.75(-0.88%)
Oct 23, 2020 84.90 84.92 84.67 84.87 20,734,700 +0.10(+0.12%)
Oct 22, 2020 84.61 84.83 84.45 84.77 28,977,824 +0.15(+0.18%)
Oct 21, 2020 84.62 84.80 84.53 84.62 26,901,600 -0.01(-0.01%)
Oct 20, 2020 84.48 84.77 84.47 84.63 27,650,740 +0.30(+0.36%)
Oct 19, 2020 84.80 84.86 84.30 84.33 20,997,984 -0.30(-0.35%)
Oct 16, 2020 84.86 84.94 84.52 84.63 27,456,900 -0.10(-0.12%)
Oct 15, 2020 84.45 84.78 84.32 84.73 32,232,134 -0.06(-0.07%)
Oct 14, 2020 84.96 85.02 84.72 84.79 31,620,620 -0.21(-0.25%)
Oct 13, 2020 85.16 85.26 84.93 85.00 25,183,104 -0.38(-0.45%)
Oct 12, 2020 85.22 85.47 85.13 85.38 10,503,387 +0.43(+0.51%)
Oct 09, 2020 84.89 85.03 84.76 84.95 21,287,700 +0.19(+0.22%)
Oct 08, 2020 84.84 84.85 84.64 84.76 18,738,776 +0.19(+0.22%)
Oct 07, 2020 84.52 84.63 84.47 84.57 20,968,184 +0.30(+0.36%)
Oct 06, 2020 84.48 84.75 84.22 84.27 37,846,076 -0.19(-0.22%)
Oct 05, 2020 83.99 84.48 83.92 84.46 27,393,920 +0.63(+0.75%)
Oct 02, 2020 83.28 83.87 83.28 83.83 26,284,300 +0.00(+0.00%)
Oct 01, 2020 83.81 83.89 83.69 83.83 31,098,040 -0.07(-0.08%)
Sep 30, 2020 83.56 84.03 83.55 83.90 28,797,468 +0.34(+0.41%)
Sep 29, 2020 83.56 83.61 83.29 83.56 20,243,444 +0.07(+0.08%)
Sep 28, 2020 83.38 83.62 83.19 83.49 20,276,970 +0.54(+0.65%)
Sep 25, 2020 83.00 83.16 82.76 82.95 36,032,200 -0.15(-0.18%)
Sep 24, 2020 82.87 83.34 82.56 83.10 38,755,788 +0.05(+0.06%)
Sep 23, 2020 83.98 83.98 82.96 83.05 39,566,872 -0.85(-1.01%)
Sep 22, 2020 83.71 83.95 83.52 83.90 41,396,848 +0.29(+0.35%)
Sep 21, 2020 83.93 84.03 83.38 83.61 42,967,904 -0.68(-0.81%)
Sep 18, 2020 84.67 84.69 84.25 84.29 29,891,700 -0.21(-0.25%)
Sep 17, 2020 84.31 84.66 84.23 84.50 25,752,404 -0.09(-0.11%)
Sep 16, 2020 84.65 84.99 84.51 84.59 26,970,766 +0.00(+0.00%)
Sep 15, 2020 84.55 84.72 84.44 84.59 22,176,932 +0.23(+0.27%)
Sep 14, 2020 84.62 84.70 84.27 84.36 28,957,984 -0.09(-0.11%)
Sep 11, 2020 84.34 84.49 84.10 84.45 20,807,000 +0.17(+0.20%)
Sep 10, 2020 84.81 84.83 84.25 84.28 32,866,272 -0.40(-0.47%)
Sep 09, 2020 84.38 84.74 84.25 84.68 32,976,816 +0.66(+0.79%)
Sep 08, 2020 84.14 84.41 83.91 84.02 34,964,952 -0.47(-0.56%)
Sep 04, 2020 84.80 84.94 83.98 84.49 36,087,300 -0.23(-0.27%)
Sep 03, 2020 85.10 85.12 84.37 84.72 34,165,704 -0.53(-0.62%)
Sep 02, 2020 85.20 85.39 84.94 85.25 15,878,645 +0.10(+0.12%)
Sep 01, 2020 84.71 85.23 84.64 85.15 22,774,230 +0.12(+0.14%)
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%)
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.