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 )

79.14 -0.22 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jan 29, 2010 87.27 87.27 86.22 86.23 1,356,953 -0.44(-0.51%)
Jan 28, 2010 87.11 87.24 86.55 86.67 833,639 -0.37(-0.43%)
Jan 27, 2010 86.96 87.42 86.92 87.04 876,474 +0.03(+0.03%)
Jan 26, 2010 87.20 87.43 86.90 87.01 575,926 +0.11(+0.13%)
Jan 25, 2010 87.24 87.44 86.75 86.90 711,219 +0.13(+0.15%)
Jan 22, 2010 87.99 88.04 86.61 86.77 1,394,324 -0.83(-0.95%)
Jan 21, 2010 89.16 89.16 87.60 87.60 1,416,764 -1.39(-1.56%)
Jan 20, 2010 89.15 89.21 88.86 88.99 588,443 -0.13(-0.14%)
Jan 19, 2010 89.00 89.20 88.97 89.12 796,891 +0.04(+0.04%)
Jan 15, 2010 89.52 89.08 89.08 89.08 835,300 -0.36(-0.40%)
Jan 14, 2010 89.44 89.48 89.21 89.44 394,524 +0.10(+0.11%)
Jan 13, 2010 89.10 89.42 89.10 89.34 868,832 +0.20(+0.22%)
Jan 12, 2010 89.50 90.29 89.05 89.14 1,133,841 -0.46(-0.51%)
Jan 11, 2010 89.50 89.71 89.48 89.60 895,770 -0.08(-0.09%)
Jan 08, 2010 89.56 89.81 89.51 89.68 711,371 +0.14(+0.16%)
Jan 07, 2010 89.38 89.63 89.11 89.54 955,915 +0.36(+0.40%)
Jan 06, 2010 89.04 89.26 89.00 89.18 715,700 +0.23(+0.26%)
Jan 05, 2010 88.75 89.08 88.42 88.95 732,904 +0.42(+0.47%)
Jan 04, 2010 88.00 88.53 88.00 88.53 1,316,763 +0.69(+0.79%)
Dec 31, 2009 87.84 87.84 87.84 87.84 346,000 +0.14(+0.16%)
Dec 30, 2009 87.50 87.78 87.43 87.70 421,576 +0.37(+0.42%)
Dec 29, 2009 87.85 87.90 87.30 87.33 494,582 -1.05(-1.19%)
Dec 28, 2009 88.73 88.80 88.25 88.38 532,317 -0.26(-0.29%)
Dec 24, 2009 88.39 88.77 88.30 88.64 188,704 +0.33(+0.37%)
Dec 23, 2009 88.15 88.45 88.12 88.31 440,087 +0.21(+0.24%)
Dec 22, 2009 88.00 88.12 87.87 88.10 432,486 +0.19(+0.22%)
Dec 21, 2009 87.81 87.94 87.65 87.91 646,711 +0.26(+0.30%)
Dec 18, 2009 87.78 87.83 87.61 87.65 281,593 -0.05(-0.06%)
Dec 17, 2009 87.60 87.78 87.49 87.70 350,107 -0.05(-0.06%)
Dec 16, 2009 87.75 87.79 87.31 87.75 621,062 +0.20(+0.23%)
Dec 15, 2009 87.60 87.70 87.26 87.55 417,575 -0.09(-0.10%)
Dec 14, 2009 87.31 87.76 87.28 87.64 1,132,647 +0.70(+0.81%)
Dec 11, 2009 87.00 87.06 86.84 86.94 444,255 +0.05(+0.06%)
Dec 10, 2009 86.62 86.89 86.61 86.89 400,973 +0.43(+0.50%)
Dec 09, 2009 86.52 86.63 86.43 86.46 356,947 +0.00(+0.00%)
Dec 08, 2009 86.35 86.50 86.19 86.46 358,999 +0.10(+0.12%)
Dec 07, 2009 86.34 86.44 86.16 86.36 397,125 +0.11(+0.13%)
Dec 04, 2009 86.21 86.56 86.21 86.25 531,918 +0.35(+0.41%)
Dec 03, 2009 85.93 86.26 85.86 85.90 489,558 +0.11(+0.13%)
Dec 02, 2009 85.70 85.96 85.60 85.79 537,349 +0.09(+0.11%)
Dec 01, 2009 85.59 85.83 85.35 85.70 749,036 -0.20(-0.23%)
Nov 30, 2009 85.60 86.10 85.60 85.90 674,070 +0.28(+0.33%)
Nov 27, 2009 85.36 85.85 85.05 85.62 569,910 -0.60(-0.70%)
Nov 25, 2009 86.25 86.65 86.21 86.22 548,806 +0.04(+0.05%)
Nov 24, 2009 86.26 86.30 86.05 86.18 526,773 +0.05(+0.06%)
Nov 23, 2009 86.28 86.37 86.10 86.13 428,567 -0.09(-0.10%)
Nov 20, 2009 86.14 86.34 86.00 86.22 544,174 -0.02(-0.02%)
Nov 19, 2009 86.20 86.30 85.87 86.24 679,684 +0.18(+0.21%)
Nov 18, 2009 86.36 86.44 86.06 86.06 630,187 -0.22(-0.25%)
Nov 17, 2009 86.48 86.48 86.15 86.28 438,374 -0.02(-0.02%)
Nov 16, 2009 86.33 86.65 86.05 86.30 714,829 +0.40(+0.47%)
Nov 13, 2009 85.98 86.10 85.75 85.90 491,010 -0.17(-0.20%)
Nov 12, 2009 86.09 86.11 85.75 86.07 619,808 +0.10(+0.12%)
Nov 11, 2009 85.96 86.20 85.88 85.97 509,464 +0.05(+0.06%)
Nov 10, 2009 85.87 85.98 85.66 85.92 667,728 -0.03(-0.03%)
Nov 09, 2009 85.79 85.98 85.70 85.95 571,339 +0.34(+0.40%)
Nov 06, 2009 85.47 85.65 85.37 85.61 547,629 +0.08(+0.09%)
Nov 05, 2009 85.63 85.66 85.24 85.53 506,777 +0.07(+0.08%)
Nov 04, 2009 85.90 86.00 85.30 85.46 687,774 +0.13(+0.15%)
Nov 03, 2009 84.59 85.58 84.59 85.33 1,135,387 +0.19(+0.22%)
Nov 02, 2009 84.93 85.57 84.65 85.14 1,436,979 -0.04(-0.05%)
Oct 30, 2009 86.00 86.21 84.87 85.18 1,466,308 -0.81(-0.94%)
Oct 29, 2009 85.18 86.45 85.05 85.99 1,350,429 +1.19(+1.40%)
Oct 28, 2009 86.38 86.48 84.79 84.80 1,265,937 -1.42(-1.65%)
Oct 27, 2009 86.90 86.90 86.05 86.22 1,527,886 -0.68(-0.78%)
Oct 26, 2009 86.66 87.04 86.62 86.90 779,787 +0.05(+0.06%)
Oct 23, 2009 86.92 86.92 86.65 86.85 420,127 -0.15(-0.17%)
Oct 22, 2009 86.67 87.00 86.47 87.00 646,119 +0.66(+0.76%)
Oct 21, 2009 86.33 86.93 86.15 86.34 869,069 +0.15(+0.17%)
Oct 20, 2009 86.28 86.31 86.04 86.19 419,236 +0.16(+0.19%)
Oct 19, 2009 86.17 86.27 85.95 86.03 534,632 +0.02(+0.02%)
Oct 16, 2009 86.07 86.09 85.60 86.01 443,081 -0.01(-0.01%)
Oct 15, 2009 86.07 86.10 85.75 86.02 382,078 -0.02(-0.02%)
Oct 14, 2009 86.00 86.12 85.78 86.04 749,881 +0.34(+0.40%)
Oct 13, 2009 85.87 85.87 85.19 85.70 295,459 -0.02(-0.02%)
Oct 12, 2009 85.81 85.88 85.55 85.72 354,156 -0.02(-0.02%)
Oct 09, 2009 85.11 85.74 84.95 85.74 680,030 +0.33(+0.39%)
Oct 08, 2009 84.87 85.42 84.87 85.41 824,672 +0.54(+0.64%)
Oct 07, 2009 84.12 85.08 84.12 84.87 637,366 +0.62(+0.74%)
Oct 06, 2009 84.79 85.17 84.20 84.25 813,296 -0.29(-0.34%)
Oct 05, 2009 83.67 84.54 83.55 84.54 556,160 +1.12(+1.34%)
Oct 02, 2009 83.04 83.61 82.00 83.42 1,694,043 +0.03(+0.04%)
Oct 01, 2009 85.36 85.41 83.39 83.39 3,014,772 -2.96(-3.43%)
Sep 30, 2009 86.35 86.69 85.94 86.35 687,989 -0.02(-0.02%)
Sep 29, 2009 86.45 86.49 86.19 86.37 692,988 +0.01(+0.01%)
Sep 28, 2009 86.15 86.54 85.36 86.36 455,188 +0.57(+0.66%)
Sep 25, 2009 86.10 86.32 85.45 85.79 454,778 -0.28(-0.33%)
Sep 24, 2009 86.30 86.49 85.71 86.07 773,920 +0.16(+0.19%)
Sep 23, 2009 85.90 86.36 85.80 85.91 464,890 +0.26(+0.30%)
Sep 22, 2009 86.02 86.13 85.50 85.65 413,372 -0.10(-0.12%)
Sep 21, 2009 85.50 85.75 84.93 85.75 510,584 +0.05(+0.06%)
Sep 18, 2009 85.72 86.06 84.86 85.70 565,648 -0.24(-0.28%)
Sep 17, 2009 85.79 85.94 85.16 85.94 733,302 +0.71(+0.84%)
Sep 16, 2009 85.32 85.82 85.05 85.23 1,143,842 +0.53(+0.62%)
Sep 15, 2009 84.37 84.72 84.12 84.70 1,289,500 +0.60(+0.71%)
Sep 14, 2009 84.07 84.15 83.51 84.10 579,204 +0.10(+0.12%)
Sep 11, 2009 83.55 84.14 83.27 84.00 607,193 +0.79(+0.95%)
Sep 10, 2009 82.37 83.25 82.02 83.21 695,532 +1.27(+1.55%)
Sep 09, 2009 82.49 82.80 81.75 81.94 1,453,966 -0.78(-0.94%)
Sep 08, 2009 81.93 82.72 81.83 82.72 974,140 +1.16(+1.42%)
Sep 04, 2009 81.18 81.91 80.99 81.56 666,925 +0.62(+0.77%)
Sep 03, 2009 80.69 81.08 80.45 80.94 485,919 +0.52(+0.65%)
Sep 02, 2009 80.85 80.89 80.10 80.42 698,769 -0.43(-0.53%)
Sep 01, 2009 81.68 81.68 80.60 80.85 742,245 -1.47(-1.79%)
Aug 31, 2009 82.40 82.50 82.02 82.32 498,409 +0.01(+0.01%)
Aug 28, 2009 82.50 82.50 82.12 82.31 596,165 +0.41(+0.50%)
Aug 27, 2009 82.55 82.64 81.88 81.90 968,446 -0.42(-0.51%)
Aug 26, 2009 82.34 82.45 81.97 82.32 476,034 +0.32(+0.39%)
Aug 25, 2009 82.38 82.38 81.80 82.00 564,942 -0.01(-0.01%)
Aug 24, 2009 82.48 82.50 81.72 82.01 874,527 -0.43(-0.52%)
Aug 21, 2009 81.70 82.44 81.52 82.44 570,387 +1.11(+1.36%)
Aug 20, 2009 81.66 81.84 81.26 81.33 601,184 -0.25(-0.31%)
Aug 19, 2009 81.14 81.58 80.50 81.58 501,679 +0.33(+0.41%)
Aug 18, 2009 80.55 81.39 80.00 81.25 639,196 +1.03(+1.28%)
Aug 17, 2009 81.39 81.65 79.63 80.22 1,160,717 -1.65(-2.02%)
Aug 14, 2009 82.62 82.62 81.75 81.87 585,415 -0.41(-0.50%)
Aug 13, 2009 83.34 83.35 82.08 82.28 825,268 -1.06(-1.27%)
Aug 12, 2009 83.28 83.64 83.00 83.34 491,365 -0.21(-0.25%)
Aug 11, 2009 83.75 84.05 83.24 83.55 622,953 -0.20(-0.24%)
Aug 10, 2009 83.63 83.77 83.06 83.75 527,769 +0.38(+0.46%)
Aug 07, 2009 83.22 84.11 82.79 83.37 711,252 +0.58(+0.70%)
Aug 06, 2009 83.71 83.80 82.60 82.79 619,416 -0.66(-0.79%)
Aug 05, 2009 83.54 83.98 82.81 83.45 755,944 -0.06(-0.07%)
Aug 04, 2009 84.30 84.34 83.02 83.51 615,085 -0.46(-0.54%)
Aug 03, 2009 83.77 84.19 83.69 83.97 880,345 -0.48(-0.57%)
Jul 31, 2009 83.75 84.65 83.38 84.45 740,673 +0.67(+0.80%)
Jul 30, 2009 82.85 83.91 82.65 83.78 976,814 +1.36(+1.65%)
Jul 29, 2009 82.44 82.76 82.06 82.42 627,846 +0.28(+0.34%)
Jul 28, 2009 82.04 82.42 81.80 82.14 591,752 +0.09(+0.11%)
Jul 27, 2009 81.90 82.16 81.62 82.05 512,622 +0.15(+0.18%)
Jul 24, 2009 81.80 82.01 80.73 81.90 2,477 +0.48(+0.59%)
Jul 23, 2009 81.00 81.79 80.42 81.42 750,630 +0.82(+1.02%)
Jul 22, 2009 80.40 80.76 80.00 80.60 482,941 +0.10(+0.12%)
Jul 21, 2009 80.34 80.85 79.81 80.50 938,545 +0.39(+0.49%)
Jul 20, 2009 79.23 80.21 79.23 80.11 784,689 +1.10(+1.39%)
Jul 17, 2009 78.83 79.02 78.65 79.01 597,021 +0.07(+0.09%)
Jul 16, 2009 78.53 79.00 78.00 78.94 515,545 +0.24(+0.30%)
Jul 15, 2009 77.40 78.70 77.28 78.70 1,040,188 +1.70(+2.21%)
Jul 14, 2009 76.60 77.40 76.49 77.00 506,515 +0.30(+0.39%)
Jul 13, 2009 76.84 77.10 76.64 76.70 521,489 +0.17(+0.22%)
Jul 10, 2009 76.95 77.90 76.13 76.53 393,617 -0.59(-0.77%)
Jul 09, 2009 76.63 77.38 76.19 77.12 544,880 +1.09(+1.43%)
Jul 08, 2009 75.61 76.89 75.55 76.03 1,382,298 +0.46(+0.61%)
Jul 07, 2009 77.13 77.32 75.57 75.57 886,224 -1.07(-1.40%)
Jul 06, 2009 77.52 78.04 76.61 76.64 794,455 -1.16(-1.49%)
Jul 02, 2009 78.92 78.95 77.71 77.80 651,133 -1.38(-1.74%)
Jul 01, 2009 79.25 79.51 78.79 79.18 922,042 -0.53(-0.66%)
Jun 30, 2009 79.50 79.85 79.22 79.71 538,809 +0.37(+0.47%)
Jun 29, 2009 78.44 79.34 78.41 79.34 647,701 +0.98(+1.25%)
Jun 26, 2009 78.34 78.39 77.79 78.36 495,852 -0.02(-0.03%)
Jun 25, 2009 77.82 78.44 77.71 78.38 647,881 +0.74(+0.95%)
Jun 24, 2009 77.49 78.30 77.25 77.64 576,358 +0.39(+0.50%)
Jun 23, 2009 76.86 77.74 76.86 77.25 582,134 +0.13(+0.17%)
Jun 22, 2009 78.08 78.08 76.50 77.12 1,096,656 -1.06(-1.36%)
Jun 19, 2009 77.71 78.29 77.71 78.18 667,852 +0.08(+0.10%)
Jun 18, 2009 77.05 78.21 77.05 78.10 766,179 +0.74(+0.96%)
Jun 17, 2009 77.79 78.27 77.02 77.36 1,240,749 -0.45(-0.58%)
Jun 16, 2009 78.99 79.23 77.28 77.81 1,180,340 -0.75(-0.95%)
Jun 15, 2009 79.65 79.71 78.48 78.56 574,418 -1.18(-1.48%)
Jun 12, 2009 79.61 79.87 79.33 79.74 565,942 +0.41(+0.52%)
Jun 11, 2009 79.13 79.96 79.13 79.33 524,341 +0.18(+0.23%)
Jun 10, 2009 79.27 79.50 78.72 79.15 636,612 +0.10(+0.13%)
Jun 09, 2009 78.61 79.23 78.61 79.05 559,571 +0.15(+0.19%)
Jun 08, 2009 78.68 79.25 78.55 78.90 593,001 +0.14(+0.18%)
Jun 05, 2009 78.99 78.99 78.31 78.76 704,396 +0.25(+0.32%)
Jun 04, 2009 78.02 78.70 78.02 78.51 638,075 +0.24(+0.31%)
Jun 03, 2009 78.92 78.92 78.01 78.27 717,020 -0.45(-0.57%)
Jun 02, 2009 78.66 78.73 77.93 78.72 782,180 -0.23(-0.29%)
Jun 01, 2009 77.79 78.98 77.79 78.95 1,293,646 +1.12(+1.43%)
May 29, 2009 77.79 78.17 77.45 77.83 621,175 +0.57(+0.74%)
May 28, 2009 77.49 77.70 76.99 77.26 583,878 +0.27(+0.35%)
May 27, 2009 77.34 77.51 76.99 76.99 757,289 +0.14(+0.18%)
May 26, 2009 76.81 77.29 76.38 76.85 855,041 -0.20(-0.26%)
May 22, 2009 76.33 77.39 76.03 77.05 762,246 +1.05(+1.38%)
May 21, 2009 76.69 76.93 76.00 76.00 1,274,683 -0.99(-1.29%)
May 20, 2009 76.11 77.19 76.04 76.99 1,158,383 +1.12(+1.48%)
May 19, 2009 75.45 76.13 74.86 75.87 902,733 +0.50(+0.66%)
May 18, 2009 74.34 75.44 74.17 75.37 830,919 +1.57(+2.13%)
May 15, 2009 74.85 74.89 73.08 73.80 1,007,052 -1.05(-1.40%)
May 14, 2009 75.51 75.63 74.39 74.85 966,209 -0.80(-1.06%)
May 13, 2009 76.48 76.52 75.50 75.65 1,118,642 -1.00(-1.30%)
May 12, 2009 76.00 76.65 75.70 76.65 682,278 +0.30(+0.39%)
May 11, 2009 76.57 76.77 75.42 76.35 530,986 -0.40(-0.52%)
May 08, 2009 76.43 77.10 76.21 76.75 1,375,738 +1.70(+2.27%)
May 07, 2009 77.55 77.66 74.79 75.05 1,546,573 -1.61(-2.10%)
May 06, 2009 76.33 76.79 75.55 76.66 738,521 +0.63(+0.83%)
May 05, 2009 75.40 76.04 75.35 76.03 799,774 +0.66(+0.87%)
May 04, 2009 75.89 75.95 75.00 75.37 1,043,390 -0.19(-0.25%)
May 01, 2009 75.77 76.09 74.61 75.56 609,397 -0.71(-0.93%)
Apr 30, 2009 76.32 76.49 75.55 76.27 919,498 +0.59(+0.78%)
Apr 29, 2009 74.99 75.80 74.86 75.68 1,167,808 +1.38(+1.86%)
Apr 28, 2009 73.90 74.86 73.35 74.30 460,140 +0.16(+0.22%)
Apr 27, 2009 74.20 74.52 73.81 74.14 813,373 -0.59(-0.79%)
Apr 24, 2009 73.99 74.84 73.70 74.73 522,431 +1.14(+1.55%)
Apr 23, 2009 73.71 74.00 73.27 73.59 701,213 -0.08(-0.11%)
Apr 22, 2009 73.03 74.16 72.12 73.67 715,199 +0.17(+0.23%)
Apr 21, 2009 72.41 73.80 71.53 73.50 702,354 +1.00(+1.38%)
Apr 20, 2009 74.63 74.95 72.38 72.50 1,003,095 -2.75(-3.65%)
Apr 17, 2009 73.89 75.75 73.50 75.25 682,973 +1.61(+2.19%)
Apr 16, 2009 72.71 74.33 72.67 73.64 1,109,499 +1.15(+1.59%)
Apr 15, 2009 72.22 72.50 71.67 72.49 501,618 +0.61(+0.85%)
Apr 14, 2009 72.24 72.24 71.51 71.88 616,953 -0.37(-0.51%)
Apr 13, 2009 71.45 72.48 71.00 72.25 801,794 -0.05(-0.07%)
Apr 09, 2009 71.00 72.55 71.00 72.30 1,123,721 +2.00(+2.84%)
Apr 08, 2009 68.80 70.60 68.80 70.30 721,547 +0.82(+1.18%)
Apr 07, 2009 70.09 70.09 69.12 69.48 459,832 -0.81(-1.15%)
Apr 06, 2009 70.12 70.89 69.45 70.29 648,197 -0.23(-0.33%)
Apr 03, 2009 69.71 70.80 69.50 70.52 1,355,534 +0.98(+1.41%)
Apr 02, 2009 68.04 69.64 67.41 69.54 1,469,599 +2.44(+3.64%)
Apr 01, 2009 67.67 67.93 66.91 67.10 654,293 -0.70(-1.03%)
Mar 31, 2009 68.14 68.77 67.50 67.80 632,693 +1.05(+1.57%)
Mar 30, 2009 69.65 69.65 66.75 66.75 1,299,869 -4.00(-5.65%)
Mar 26, 2009 70.11 70.77 69.73 70.75 660,134 +1.08(+1.55%)
Mar 25, 2009 69.39 70.05 69.39 69.67 800,659 +0.37(+0.53%)
Mar 24, 2009 69.07 69.46 68.63 69.30 424,942 +0.13(+0.19%)
Mar 23, 2009 68.93 69.20 68.70 69.17 461,114 +1.40(+2.07%)
Mar 20, 2009 67.99 68.38 67.53 67.77 394,860 -0.13(-0.19%)
Mar 19, 2009 68.46 68.62 67.25 67.90 711,761 -0.60(-0.88%)
Mar 18, 2009 66.97 68.62 66.58 68.50 610,909 +1.54(+2.30%)
Mar 17, 2009 67.30 67.40 66.42 66.96 460,080 -0.38(-0.57%)
Mar 16, 2009 67.17 67.83 67.06 67.34 514,586 +0.38(+0.57%)
Mar 13, 2009 67.02 67.11 66.50 66.96 0 +0.15(+0.22%)
Mar 12, 2009 65.75 66.84 65.52 66.81 762,741 +1.09(+1.66%)
Mar 11, 2009 65.46 65.95 64.94 65.72 769,469 +1.03(+1.59%)
Mar 10, 2009 62.35 64.91 62.35 64.69 1,111,336 +3.05(+4.95%)
Mar 09, 2009 62.32 62.83 61.50 61.64 645,077 -0.36(-0.58%)
Mar 06, 2009 62.70 63.74 61.87 62.00 0 -1.01(-1.60%)
Mar 05, 2009 65.35 65.40 62.24 63.01 616,110 -2.39(-3.65%)
Mar 04, 2009 65.64 66.45 64.81 65.40 572,835 +0.25(+0.38%)
Mar 02, 2009 66.33 66.81 64.80 65.15 993,592 -2.10(-3.12%)
Feb 27, 2009 68.01 68.45 67.00 67.25 0 -1.03(-1.51%)
Feb 26, 2009 69.75 69.87 67.63 68.28 603,158 -1.38(-1.98%)
Feb 25, 2009 70.16 70.16 69.20 69.66 567,538 -0.34(-0.49%)
Feb 24, 2009 69.31 70.50 69.00 70.00 647,257 +0.98(+1.42%)
Feb 23, 2009 70.82 71.69 68.26 69.02 884,419 -1.78(-2.51%)
Feb 20, 2009 70.19 71.17 69.53 70.80 647,623 -1.05(-1.46%)
Feb 19, 2009 71.82 72.34 71.52 71.85 385,298 +0.36(+0.50%)
Feb 18, 2009 72.32 72.47 69.50 71.49 1,414,585 -0.43(-0.60%)
Feb 17, 2009 73.78 73.84 71.60 71.92 1,521,024 -1.88(-2.55%)
Feb 13, 2009 73.67 73.80 73.10 73.80 299,019 +0.29(+0.39%)
Feb 12, 2009 73.09 73.51 72.84 73.51 509,184 -0.23(-0.31%)
Feb 11, 2009 74.25 74.34 73.60 73.74 592,031 -0.17(-0.23%)
Feb 10, 2009 74.55 74.57 73.52 73.91 830,993 -0.49(-0.66%)
Feb 09, 2009 73.70 74.59 73.56 74.40 831,311 +0.57(+0.77%)
Feb 06, 2009 72.90 73.84 72.60 73.83 830,817 +1.46(+2.02%)
Feb 05, 2009 73.33 73.76 72.03 72.37 836,544 -0.60(-0.82%)
Feb 04, 2009 73.48 73.57 72.84 72.97 891,482 -0.06(-0.08%)
Feb 03, 2009 73.47 73.51 72.51 73.03 642,041 +0.13(+0.18%)
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.