Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

80.36 +0.20 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 75.22 75.27 75.15 75.18 13,316,401 -0.02(-0.02%)
Dec 30, 2021 75.25 75.25 75.16 75.19 14,266,404 -0.03(-0.05%)
Dec 29, 2021 75.30 75.32 75.21 75.23 19,398,676 -0.12(-0.16%)
Dec 28, 2021 75.36 75.37 75.23 75.35 19,850,422 -0.03(-0.05%)
Dec 27, 2021 75.31 75.44 75.28 75.38 15,505,566 +0.08(+0.10%)
Dec 23, 2021 75.13 75.35 75.12 75.31 18,070,116 +0.22(+0.29%)
Dec 22, 2021 74.87 75.11 74.86 75.09 20,176,668 +0.20(+0.27%)
Dec 21, 2021 74.60 74.90 74.60 74.89 28,433,352 +0.40(+0.53%)
Dec 20, 2021 74.42 74.55 74.38 74.49 31,956,658 -0.13(-0.17%)
Dec 17, 2021 74.61 74.74 74.48 74.62 31,781,958 -0.07(-0.09%)
Dec 16, 2021 74.78 74.85 74.64 74.69 31,820,406 -0.06(-0.07%)
Dec 15, 2021 74.45 74.77 74.33 74.75 36,814,384 +0.28(+0.38%)
Dec 14, 2021 74.48 74.56 74.33 74.46 23,642,942 -0.13(-0.17%)
Dec 13, 2021 74.59 74.66 74.53 74.59 19,889,022 +0.00(+0.00%)
Dec 10, 2021 74.53 74.62 74.51 74.59 23,514,846 +0.17(+0.23%)
Dec 09, 2021 74.74 74.74 74.42 74.42 28,963,732 -0.34(-0.45%)
Dec 08, 2021 74.72 74.80 74.63 74.76 31,052,730 -0.02(-0.02%)
Dec 07, 2021 74.66 74.97 74.60 74.77 49,815,312 +0.40(+0.53%)
Dec 06, 2021 74.08 74.46 74.05 74.38 32,780,460 +0.33(+0.44%)
Dec 03, 2021 74.09 74.14 73.90 74.05 55,291,424 +0.00(+0.00%)
Dec 02, 2021 73.55 74.10 73.54 74.05 49,212,200 +0.54(+0.74%)
Dec 01, 2021 73.85 73.99 73.46 73.51 48,597,940 +0.01(+0.01%)
Nov 30, 2021 73.77 73.87 73.72 73.50 41,325,100 -0.31(-0.42%)
Nov 29, 2021 73.64 73.92 73.60 73.81 37,765,056 +0.45(+0.62%)
Nov 26, 2021 73.47 73.48 73.24 73.35 42,962,004 -0.53(-0.72%)
Nov 24, 2021 73.81 73.90 73.60 73.88 36,306,648 -0.02(-0.02%)
Nov 23, 2021 74.00 74.12 73.83 73.90 39,578,836 -0.10(-0.14%)
Nov 22, 2021 74.36 74.38 74.00 74.00 31,259,530 -0.28(-0.38%)
Nov 19, 2021 74.35 74.51 74.29 74.29 55,197,588 -0.06(-0.08%)
Nov 18, 2021 74.50 74.50 74.35 74.35 27,290,796 -0.06(-0.08%)
Nov 17, 2021 74.51 74.52 74.41 74.41 21,505,618 -0.08(-0.10%)
Nov 16, 2021 74.47 74.55 74.44 74.48 16,168,472 +0.03(+0.05%)
Nov 15, 2021 74.59 74.60 74.43 74.45 19,875,162 -0.09(-0.12%)
Nov 12, 2021 74.60 74.70 74.53 74.54 30,752,708 +0.03(+0.03%)
Nov 11, 2021 74.69 74.70 74.51 74.51 11,752,547 -0.33(-0.45%)
Nov 10, 2021 74.96 74.61 74.84 35,758,580 -0.21(-0.29%)
Nov 09, 2021 75.00 75.06 74.90 75.06 16,001,380 +0.06(+0.08%)
Nov 08, 2021 75.17 75.19 74.96 75.00 13,933,425 -0.09(-0.13%)
Nov 05, 2021 74.92 75.11 74.88 75.09 32,153,996 +0.28(+0.38%)
Nov 04, 2021 74.68 75.15 74.66 74.81 34,177,992 +0.20(+0.26%)
Nov 03, 2021 74.42 74.63 74.40 74.61 26,781,510 +0.15(+0.20%)
Nov 02, 2021 74.29 74.53 74.29 74.47 32,725,618 +0.18(+0.24%)
Nov 01, 2021 74.43 74.39 74.28 74.29 34,941,180 -0.08(-0.11%)
Oct 29, 2021 74.44 74.47 74.37 74.37 31,002,176 -0.20(-0.26%)
Oct 28, 2021 74.41 74.56 74.41 74.56 19,889,160 +0.19(+0.25%)
Oct 27, 2021 74.51 74.54 74.37 74.38 22,148,672 -0.06(-0.08%)
Oct 26, 2021 74.53 74.44 74.44 23,303,432 +0.02(+0.02%)
Oct 25, 2021 74.38 74.50 74.23 74.42 23,647,632 +0.13(+0.17%)
Oct 22, 2021 74.44 74.47 74.26 74.29 24,316,142 -0.18(-0.24%)
Oct 21, 2021 74.64 74.67 74.42 74.47 22,527,998 -0.19(-0.25%)
Oct 20, 2021 74.64 74.67 74.59 74.66 23,051,532 +0.03(+0.03%)
Oct 19, 2021 74.58 74.64 74.53 74.63 30,647,792 +0.05(+0.07%)
Oct 18, 2021 74.44 74.58 74.42 74.58 23,774,250 -0.03(-0.05%)
Oct 15, 2021 74.76 74.76 74.57 74.61 35,153,328 -0.13(-0.17%)
Oct 14, 2021 74.47 74.75 74.46 74.74 31,597,370 +0.42(+0.56%)
Oct 13, 2021 74.17 74.32 74.05 74.32 34,332,292 +0.20(+0.27%)
Oct 12, 2021 74.08 74.23 74.06 74.13 38,484,032 +0.14(+0.19%)
Oct 11, 2021 74.22 74.26 73.99 73.99 18,782,966 -0.23(-0.31%)
Oct 08, 2021 74.43 74.47 74.22 74.22 32,805,410 -0.22(-0.30%)
Oct 07, 2021 74.54 74.68 74.39 74.44 34,158,004 +0.01(+0.01%)
Oct 06, 2021 74.32 74.46 74.23 74.44 33,788,992 -0.04(-0.06%)
Oct 05, 2021 74.59 74.61 74.45 74.48 26,123,410 -0.03(-0.05%)
Oct 04, 2021 74.73 74.75 74.50 74.51 28,903,936 -0.27(-0.35%)
Oct 01, 2021 74.73 74.84 74.55 74.78 35,141,468 +0.18(+0.24%)
Sep 30, 2021 74.73 74.76 74.50 74.60 48,883,540 -0.09(-0.11%)
Sep 29, 2021 74.63 74.78 74.61 74.68 23,200,842 +0.14(+0.18%)
Sep 28, 2021 74.74 74.78 74.50 74.55 41,679,396 -0.34(-0.46%)
Sep 27, 2021 74.83 74.94 74.80 74.89 20,703,352 -0.07(-0.09%)
Sep 24, 2021 75.00 75.05 74.91 74.96 25,465,816 -0.11(-0.15%)
Sep 23, 2021 75.08 75.17 75.00 75.07 32,358,196 +0.03(+0.05%)
Sep 22, 2021 75.01 75.10 74.91 75.03 28,548,266 +0.14(+0.18%)
Sep 21, 2021 74.89 74.93 74.76 74.90 32,022,680 +0.13(+0.17%)
Sep 20, 2021 74.69 74.87 74.65 74.77 58,745,520 -0.26(-0.35%)
Sep 17, 2021 75.10 75.11 75.00 75.03 46,910,692 -0.09(-0.12%)
Sep 16, 2021 75.13 75.15 74.99 75.13 16,749,796 -0.03(-0.03%)
Sep 15, 2021 75.05 75.15 75.04 75.15 20,019,252 +0.11(+0.15%)
Sep 14, 2021 75.10 75.14 75.01 75.04 23,583,384 -0.03(-0.05%)
Sep 13, 2021 74.99 75.08 74.94 75.08 20,098,332 +0.19(+0.25%)
Sep 10, 2021 75.10 75.11 74.88 74.89 18,924,290 -0.11(-0.15%)
Sep 09, 2021 74.92 75.02 74.91 75.00 27,003,638 +0.07(+0.09%)
Sep 08, 2021 74.85 74.96 74.79 74.93 15,271,264 +0.09(+0.11%)
Sep 07, 2021 75.02 75.02 74.84 74.85 13,755,735 -0.20(-0.26%)
Sep 03, 2021 75.00 75.07 74.94 75.04 7,612,779 +0.01(+0.01%)
Sep 02, 2021 75.03 75.05 74.97 75.03 19,376,440 +0.09(+0.13%)
Sep 01, 2021 74.90 75.02 74.90 74.94 26,943,542 +0.06(+0.09%)
Aug 31, 2021 74.85 74.88 74.77 74.88 22,604,812 +0.02(+0.02%)
Aug 30, 2021 74.78 74.88 74.77 74.86 13,694,234 +0.09(+0.13%)
Aug 27, 2021 74.59 74.79 74.57 74.77 21,788,078 +0.20(+0.27%)
Aug 26, 2021 74.60 74.60 74.44 74.56 21,272,314 -0.04(-0.06%)
Aug 25, 2021 74.54 74.65 74.51 74.60 22,512,308 +0.08(+0.10%)
Aug 24, 2021 74.44 74.54 74.42 74.53 24,958,264 +0.10(+0.14%)
Aug 23, 2021 74.30 74.45 74.30 74.43 26,238,660 +0.23(+0.31%)
Aug 20, 2021 74.03 74.23 74.02 74.20 19,746,448 +0.18(+0.24%)
Aug 19, 2021 73.95 74.12 73.91 74.02 23,561,194 -0.01(-0.01%)
Aug 18, 2021 74.20 74.28 74.03 74.03 14,291,585 -0.17(-0.23%)
Aug 17, 2021 74.28 74.28 74.12 74.20 21,726,328 -0.17(-0.23%)
Aug 16, 2021 74.32 74.37 74.25 74.37 15,044,765 +0.03(+0.03%)
Aug 13, 2021 74.20 74.34 74.20 74.34 11,784,710 +0.16(+0.22%)
Aug 12, 2021 74.05 74.20 74.03 74.18 16,621,396 +0.13(+0.17%)
Aug 11, 2021 73.98 74.05 73.96 74.05 18,668,716 +0.12(+0.16%)
Aug 10, 2021 74.11 74.12 73.92 73.93 37,085,464 -0.17(-0.23%)
Aug 09, 2021 74.24 74.26 74.10 74.10 12,692,094 -0.17(-0.23%)
Aug 06, 2021 74.31 74.39 74.26 74.27 15,203,969 -0.09(-0.11%)
Aug 05, 2021 74.23 74.39 74.23 74.36 18,333,984 +0.17(+0.23%)
Aug 04, 2021 74.26 74.31 74.19 74.19 20,133,144 -0.14(-0.18%)
Aug 03, 2021 74.28 74.34 74.19 74.32 18,926,576 +0.08(+0.11%)
Aug 02, 2021 74.52 74.54 74.24 74.24 32,201,784 -0.18(-0.25%)
Jul 30, 2021 74.50 74.53 74.42 74.42 24,859,292 -0.10(-0.14%)
Jul 29, 2021 74.41 74.56 74.41 74.52 22,307,156 +0.16(+0.22%)
Jul 28, 2021 74.39 74.43 74.27 74.36 18,422,956 +0.06(+0.08%)
Jul 27, 2021 74.30 74.36 74.19 74.30 23,510,116 -0.10(-0.14%)
Jul 26, 2021 74.49 74.53 74.37 74.41 18,038,142 -0.11(-0.15%)
Jul 23, 2021 74.46 74.55 74.41 74.52 22,945,914 +0.14(+0.19%)
Jul 22, 2021 74.34 74.43 74.26 74.37 20,195,286 +0.04(+0.06%)
Jul 21, 2021 74.20 74.35 74.19 74.33 21,874,308 +0.18(+0.24%)
Jul 20, 2021 73.85 74.16 73.78 74.15 31,798,500 +0.37(+0.51%)
Jul 19, 2021 74.10 74.13 73.69 73.78 64,000,680 -0.50(-0.67%)
Jul 16, 2021 74.42 74.42 74.25 74.28 21,033,126 -0.10(-0.14%)
Jul 15, 2021 74.36 74.41 74.32 74.38 19,338,196 -0.05(-0.07%)
Jul 14, 2021 74.40 74.46 74.34 74.43 19,206,396 +0.12(+0.16%)
Jul 13, 2021 74.49 74.52 74.30 74.31 31,795,232 -0.22(-0.30%)
Jul 12, 2021 74.56 74.58 74.46 74.53 21,339,758 -0.03(-0.03%)
Jul 09, 2021 74.46 74.58 74.45 74.56 20,888,786 +0.13(+0.17%)
Jul 08, 2021 74.40 74.50 74.36 74.43 25,891,288 -0.16(-0.22%)
Jul 07, 2021 74.63 74.64 74.50 74.59 13,530,415 +0.03(+0.03%)
Jul 06, 2021 74.61 74.63 74.51 74.57 20,990,528 -0.04(-0.06%)
Jul 02, 2021 74.52 74.62 74.49 74.61 13,584,836 +0.12(+0.16%)
Jul 01, 2021 74.41 74.49 74.40 74.49 37,908,884 +0.15(+0.20%)
Jun 30, 2021 74.29 74.37 74.28 74.34 30,901,054 +0.01(+0.01%)
Jun 29, 2021 74.26 74.34 74.25 74.34 15,072,703 +0.09(+0.13%)
Jun 28, 2021 74.29 74.29 74.19 74.24 19,207,254 -0.01(-0.01%)
Jun 25, 2021 74.18 74.27 74.17 74.25 19,450,816 +0.08(+0.10%)
Jun 24, 2021 74.09 74.18 74.06 74.18 15,065,906 +0.23(+0.31%)
Jun 23, 2021 74.00 74.10 73.95 73.95 19,637,128 -0.08(-0.10%)
Jun 22, 2021 73.95 74.02 73.91 74.02 17,578,892 +0.05(+0.07%)
Jun 21, 2021 73.91 73.97 73.85 73.97 25,182,456 +0.14(+0.19%)
Jun 18, 2021 73.75 73.85 73.71 73.83 41,606,760 -0.03(-0.05%)
Jun 17, 2021 73.85 73.89 73.79 73.86 24,985,724 +0.05(+0.07%)
Jun 16, 2021 73.91 73.95 73.69 73.81 25,184,950 -0.10(-0.14%)
Jun 15, 2021 73.87 73.94 73.84 73.91 20,180,380 -0.01(-0.01%)
Jun 14, 2021 73.96 73.96 73.88 73.92 22,983,928 -0.07(-0.09%)
Jun 11, 2021 74.02 74.05 73.93 73.99 14,873,307 +0.03(+0.03%)
Jun 10, 2021 73.89 74.02 73.85 73.96 18,106,658 +0.14(+0.18%)
Jun 09, 2021 73.86 73.88 73.80 73.83 15,669,772 +0.06(+0.08%)
Jun 08, 2021 73.84 73.84 73.73 73.77 13,007,296 +0.05(+0.07%)
Jun 07, 2021 73.71 73.76 73.69 73.72 10,882,637 +0.03(+0.03%)
Jun 04, 2021 73.66 73.73 73.61 73.69 31,771,558 +0.16(+0.22%)
Jun 03, 2021 73.49 73.66 73.45 73.53 19,778,494 -0.15(-0.21%)
Jun 02, 2021 73.59 73.69 73.57 73.69 16,576,980 +0.09(+0.13%)
Jun 01, 2021 73.52 73.60 73.47 73.59 26,828,766 +0.22(+0.30%)
May 28, 2021 73.47 73.52 73.37 73.37 18,374,178 -0.03(-0.03%)
May 27, 2021 73.54 73.54 73.39 73.40 15,068,595 -0.03(-0.05%)
May 26, 2021 73.36 73.45 73.36 73.43 17,056,238 +0.03(+0.03%)
May 25, 2021 73.44 73.46 73.33 73.41 18,971,416 +0.01(+0.01%)
May 24, 2021 73.37 73.48 73.31 73.40 29,625,594 +0.08(+0.11%)
May 21, 2021 73.29 73.33 73.15 73.31 43,328,388 +0.11(+0.15%)
May 20, 2021 72.95 73.51 72.95 73.20 33,457,636 +0.31(+0.43%)
May 19, 2021 72.88 73.09 72.86 72.89 41,231,032 -0.19(-0.26%)
May 18, 2021 73.36 73.36 73.08 73.09 19,602,706 -0.18(-0.24%)
May 17, 2021 73.39 73.40 73.21 73.26 16,093,874 -0.13(-0.18%)
May 14, 2021 73.26 73.40 73.24 73.40 26,794,576 +0.24(+0.32%)
May 13, 2021 73.03 73.22 73.02 73.16 34,205,988 +0.26(+0.36%)
May 12, 2021 73.15 73.20 72.90 72.90 38,651,632 -0.35(-0.48%)
May 11, 2021 73.14 73.30 73.06 73.25 34,081,628 -0.08(-0.10%)
May 10, 2021 73.52 73.54 73.33 73.33 19,833,902 -0.17(-0.23%)
May 07, 2021 73.52 73.57 73.41 73.50 21,236,018 +0.05(+0.07%)
May 06, 2021 73.47 73.50 73.35 73.45 27,475,462 -0.03(-0.03%)
May 05, 2021 73.38 73.49 73.29 73.47 21,185,434 +0.14(+0.20%)
May 04, 2021 73.31 73.35 73.20 73.33 27,591,742 -0.04(-0.06%)
May 03, 2021 73.41 73.50 73.36 73.37 18,752,346 +0.03(+0.04%)
Apr 30, 2021 73.29 73.39 73.26 73.34 27,858,448 -0.03(-0.05%)
Apr 29, 2021 73.44 73.44 73.27 73.38 20,449,436 +0.08(+0.11%)
Apr 28, 2021 73.18 73.35 73.12 73.29 17,638,448 +0.14(+0.19%)
Apr 27, 2021 73.29 73.29 73.15 73.15 21,052,416 -0.10(-0.14%)
Apr 26, 2021 73.29 73.38 73.22 73.25 15,195,718 -0.03(-0.05%)
Apr 23, 2021 73.14 73.35 73.13 73.29 17,163,688 +0.19(+0.26%)
Apr 22, 2021 73.24 73.25 73.08 73.09 22,100,582 -0.13(-0.18%)
Apr 21, 2021 72.95 73.23 72.94 73.23 23,279,902 +0.24(+0.33%)
Apr 20, 2021 73.03 73.09 72.94 72.98 27,302,316 -0.13(-0.17%)
Apr 19, 2021 73.14 73.22 73.08 73.11 28,499,090 -0.12(-0.16%)
Apr 16, 2021 73.39 73.42 73.23 73.23 38,757,188 -0.15(-0.21%)
Apr 15, 2021 73.25 73.38 73.20 73.38 24,969,690 +0.29(+0.40%)
Apr 14, 2021 73.13 73.22 73.05 73.08 21,450,814 -0.03(-0.05%)
Apr 13, 2021 72.98 73.14 72.90 73.12 24,610,882 +0.05(+0.07%)
Apr 12, 2021 73.06 73.09 72.99 73.07 18,436,608 -0.08(-0.10%)
Apr 09, 2021 73.10 73.15 73.06 73.14 20,759,684 -0.05(-0.07%)
Apr 08, 2021 73.25 73.28 73.18 73.19 13,176,184 +0.03(+0.03%)
Apr 07, 2021 73.21 73.24 73.12 73.17 18,652,202 -0.03(-0.03%)
Apr 06, 2021 73.08 73.23 73.08 73.19 18,321,456 +0.13(+0.17%)
Apr 05, 2021 73.04 73.13 73.01 73.07 24,746,094 +0.03(+0.05%)
Apr 01, 2021 72.95 73.03 72.85 73.03 36,727,252 +0.15(+0.21%)
Mar 31, 2021 72.61 72.90 72.60 72.88 49,768,456 +0.35(+0.48%)
Mar 30, 2021 72.59 72.63 72.51 72.53 23,471,936 -0.18(-0.24%)
Mar 29, 2021 72.61 72.73 72.47 72.70 20,871,076 +0.04(+0.06%)
Mar 26, 2021 72.53 72.67 72.37 72.66 31,039,566 +0.22(+0.30%)
Mar 25, 2021 72.27 72.44 72.19 72.44 28,785,306 +0.13(+0.17%)
Mar 24, 2021 72.34 72.56 72.32 72.32 37,530,556 +0.04(+0.06%)
Mar 23, 2021 72.19 72.31 72.10 72.28 29,548,370 +0.08(+0.10%)
Mar 22, 2021 72.06 72.33 72.02 72.20 39,450,840 +0.26(+0.36%)
Mar 19, 2021 71.78 72.02 71.60 71.94 56,782,024 +0.28(+0.38%)
Mar 18, 2021 71.94 72.04 71.65 71.67 44,440,708 -0.55(-0.76%)
Mar 17, 2021 71.98 72.44 71.93 72.22 33,906,460 +0.10(+0.14%)
Mar 16, 2021 72.25 72.30 72.04 72.12 27,430,962 -0.17(-0.23%)
Mar 15, 2021 72.23 72.35 72.15 72.29 18,722,684 +0.01(+0.01%)
Mar 12, 2021 72.36 72.39 72.20 72.28 26,127,880 -0.20(-0.28%)
Mar 11, 2021 72.38 72.61 72.38 72.48 33,169,402 +0.27(+0.37%)
Mar 10, 2021 72.08 72.31 72.02 72.21 28,441,940 +0.23(+0.31%)
Mar 09, 2021 72.08 72.27 71.96 71.98 37,610,544 +0.10(+0.14%)
Mar 08, 2021 72.37 72.43 71.86 71.88 47,687,592 -0.53(-0.73%)
Mar 05, 2021 72.30 72.49 71.97 72.41 56,162,620 +0.22(+0.30%)
Mar 04, 2021 72.52 72.69 71.96 72.19 58,487,560 -0.28(-0.38%)
Mar 03, 2021 72.60 72.65 72.44 72.47 36,121,240 -0.23(-0.32%)
Mar 02, 2021 72.85 72.86 72.67 72.70 28,695,518 -0.11(-0.15%)
Mar 01, 2021 72.45 72.86 72.36 72.81 57,435,612 +0.81(+1.12%)
Feb 26, 2021 72.37 72.40 71.97 72.00 55,960,988 -0.22(-0.30%)
Feb 25, 2021 72.75 72.82 72.14 72.22 71,240,160 -0.69(-0.95%)
Feb 24, 2021 72.73 72.91 72.66 72.91 26,160,890 +0.08(+0.10%)
Feb 23, 2021 72.63 72.90 72.48 72.84 34,833,160 +0.17(+0.24%)
Feb 22, 2021 72.78 72.85 72.66 72.66 30,558,882 -0.22(-0.31%)
Feb 19, 2021 73.00 73.00 72.87 72.89 33,763,296 +0.01(+0.01%)
Feb 18, 2021 72.86 72.96 72.80 72.88 31,652,866 -0.10(-0.14%)
Feb 17, 2021 72.85 72.98 72.83 72.98 24,425,510 -0.02(-0.03%)
Feb 16, 2021 73.08 73.09 72.95 73.00 26,728,036 -0.12(-0.16%)
Feb 12, 2021 72.93 73.13 72.93 73.12 21,368,762 +0.12(+0.16%)
Feb 11, 2021 73.00 73.04 72.92 73.00 20,464,902 +0.03(+0.05%)
Feb 10, 2021 72.99 73.04 72.86 72.97 24,573,214 -0.02(-0.02%)
Feb 09, 2021 73.01 73.07 72.95 72.99 17,292,130 -0.13(-0.18%)
Feb 08, 2021 72.96 73.12 72.94 73.12 19,916,136 +0.22(+0.30%)
Feb 05, 2021 73.00 73.01 72.87 72.90 25,994,112 +0.11(+0.15%)
Feb 04, 2021 72.76 72.86 72.73 72.80 25,427,546 +0.15(+0.21%)
Feb 03, 2021 72.64 72.77 72.61 72.65 38,283,028 +0.06(+0.08%)
Feb 02, 2021 72.60 72.69 72.55 72.59 35,441,120 +0.17(+0.24%)
Feb 01, 2021 72.31 72.45 72.18 72.41 42,719,228 +0.23(+0.32%)
Jan 29, 2021 72.31 72.51 72.11 72.18 55,540,544 -0.19(-0.26%)
Jan 28, 2021 72.34 72.61 72.32 72.37 46,793,368 +0.22(+0.30%)
Jan 27, 2021 72.22 72.39 72.05 72.16 55,873,024 -0.21(-0.29%)
Jan 26, 2021 72.45 72.48 72.36 72.36 47,110,648 -0.11(-0.15%)
Jan 25, 2021 72.45 72.48 72.23 72.47 34,602,300 +0.02(+0.02%)
Jan 22, 2021 72.44 72.53 72.36 72.45 32,069,144 -0.14(-0.19%)
Jan 21, 2021 72.60 72.68 72.52 72.60 24,641,716 -0.04(-0.06%)
Jan 20, 2021 72.72 72.72 72.51 72.64 29,543,260 +0.13(+0.18%)
Jan 19, 2021 72.50 72.52 72.32 72.50 29,243,296 +0.21(+0.29%)
Jan 15, 2021 72.32 72.43 72.25 72.30 57,997,076 -0.12(-0.16%)
Jan 14, 2021 72.43 72.52 72.39 72.41 30,706,276 -0.02(-0.02%)
Jan 13, 2021 72.19 72.46 72.16 72.43 57,485,736 +0.22(+0.30%)
Jan 12, 2021 72.11 72.26 72.03 72.21 50,297,008 +0.09(+0.13%)
Jan 11, 2021 72.22 72.35 72.11 72.12 32,210,420 -0.39(-0.54%)
Jan 08, 2021 72.50 72.52 72.32 72.51 33,018,478 +0.11(+0.15%)
Jan 07, 2021 72.36 72.51 72.31 72.40 31,166,036 +0.21(+0.29%)
Jan 06, 2021 72.28 72.49 72.18 72.20 44,759,568 -0.13(-0.18%)
Jan 05, 2021 72.22 72.41 72.19 72.33 40,635,648 +0.02(+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.