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: 8:00 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 (%)
Oct 31, 2012 92.48 92.67 92.44 92.59 2,914,089 +0.11(+0.12%)
Oct 26, 2012 92.73 92.48 92.48 92.48 4,591,800 -0.22(-0.24%)
Oct 25, 2012 92.92 92.96 92.60 92.70 2,005,508 +0.15(+0.16%)
Oct 24, 2012 92.84 92.87 92.50 92.55 4,332,860 -0.08(-0.09%)
Oct 23, 2012 92.70 92.81 92.50 92.63 3,916,816 -0.33(-0.35%)
Oct 19, 2012 93.37 93.42 92.88 92.96 2,041,113 -0.47(-0.50%)
Oct 18, 2012 93.35 93.53 93.30 93.43 1,676,252 -0.05(-0.05%)
Oct 17, 2012 93.40 93.56 93.30 93.48 2,971,434 +0.21(+0.23%)
Oct 16, 2012 93.06 93.33 92.94 93.27 3,536,236 +0.34(+0.37%)
Oct 15, 2012 92.76 92.97 92.58 92.93 2,378,467 +0.42(+0.45%)
Oct 12, 2012 92.44 92.76 92.31 92.51 3,696,800 +0.16(+0.17%)
Oct 11, 2012 92.20 92.37 92.12 92.35 2,810,944 +0.50(+0.54%)
Oct 10, 2012 92.15 92.21 91.80 91.85 5,431,757 -0.23(-0.24%)
Oct 09, 2012 92.51 92.51 92.05 92.08 5,777,275 -0.25(-0.28%)
Oct 08, 2012 92.26 92.40 92.19 92.33 1,143,216 -0.13(-0.14%)
Oct 05, 2012 92.78 92.79 92.28 92.46 2,513,417 -0.05(-0.05%)
Oct 04, 2012 92.23 92.57 92.18 92.51 1,847,162 +0.39(+0.42%)
Oct 03, 2012 91.97 92.35 91.91 92.12 3,200,941 +0.23(+0.25%)
Oct 02, 2012 91.84 91.97 91.64 91.89 3,151,867 +0.23(+0.25%)
Oct 01, 2012 92.27 92.27 91.60 91.66 5,386,691 -0.64(-0.69%)
Sep 28, 2012 92.66 92.67 92.29 92.30 3,668,124 -0.44(-0.47%)
Sep 27, 2012 92.18 92.74 92.00 92.74 3,882,509 +1.00(+1.09%)
Sep 26, 2012 92.18 92.20 91.48 91.74 6,554,124 -0.46(-0.50%)
Sep 25, 2012 93.05 93.10 92.13 92.20 5,726,781 -0.83(-0.89%)
Sep 24, 2012 93.02 93.12 92.94 93.03 1,867,120 -0.12(-0.13%)
Sep 21, 2012 93.47 93.47 93.03 93.15 3,121,781 -0.13(-0.14%)
Sep 20, 2012 93.63 93.64 93.27 93.28 2,122,173 -0.44(-0.47%)
Sep 19, 2012 93.94 93.94 93.72 93.72 3,306,499 -0.12(-0.13%)
Sep 18, 2012 93.83 93.92 93.62 93.84 4,099,358 +0.04(+0.04%)
Sep 17, 2012 93.78 93.98 93.70 93.80 3,075,492 -0.08(-0.09%)
Sep 14, 2012 93.90 94.04 93.71 93.88 3,467,181 -0.01(-0.01%)
Sep 13, 2012 93.33 93.91 93.26 93.89 5,946,714 +0.60(+0.64%)
Sep 12, 2012 93.13 93.31 93.08 93.29 1,957,402 +0.28(+0.30%)
Sep 11, 2012 92.43 93.01 92.43 93.01 4,400,253 +0.63(+0.68%)
Sep 10, 2012 92.48 92.71 92.32 92.38 2,138,510 -0.15(-0.16%)
Sep 07, 2012 92.50 92.60 92.37 92.53 3,403,301 +0.16(+0.17%)
Sep 06, 2012 91.86 92.38 91.86 92.37 3,305,925 +0.54(+0.59%)
Sep 05, 2012 91.91 91.92 91.76 91.83 1,540,952 +0.01(+0.01%)
Sep 04, 2012 91.87 91.87 91.56 91.82 3,921,469 -0.51(-0.55%)
Aug 31, 2012 92.09 92.40 92.09 92.33 1,801,732 +0.24(+0.26%)
Aug 30, 2012 92.08 92.18 92.00 92.09 2,022,379 -0.04(-0.04%)
Aug 29, 2012 92.13 92.17 92.00 92.13 1,617,582 +0.05(+0.05%)
Aug 27, 2012 92.12 92.22 91.92 92.08 1,883,567 -0.07(-0.08%)
Aug 24, 2012 91.77 92.16 91.69 92.15 2,082,048 +0.41(+0.45%)
Aug 23, 2012 91.77 91.85 91.61 91.74 1,141,671 -0.02(-0.02%)
Aug 22, 2012 91.76 91.87 91.68 91.76 1,889,022 -0.09(-0.10%)
Aug 21, 2012 91.73 91.86 91.70 91.85 2,531,159 +0.20(+0.22%)
Aug 20, 2012 91.56 91.70 91.41 91.65 2,333,136 +0.11(+0.12%)
Aug 17, 2012 91.47 91.65 91.39 91.54 2,221,960 +0.00(+0.00%)
Aug 16, 2012 91.34 91.58 91.08 91.54 2,914,232 +0.34(+0.37%)
Aug 15, 2012 91.73 91.73 91.20 91.20 2,580,390 -0.44(-0.48%)
Aug 14, 2012 91.50 91.79 91.47 91.64 2,380,981 +0.14(+0.15%)
Aug 13, 2012 91.41 91.50 91.25 91.50 2,007,714 +0.05(+0.05%)
Aug 10, 2012 91.42 91.58 91.31 91.45 1,533,504 -0.08(-0.09%)
Aug 09, 2012 91.62 91.66 91.38 91.53 2,975,506 +0.01(+0.01%)
Aug 08, 2012 91.58 91.70 91.48 91.52 3,162,065 +0.06(+0.07%)
Aug 07, 2012 91.82 91.90 91.36 91.46 3,680,569 -0.18(-0.20%)
Aug 06, 2012 91.65 91.99 91.64 91.64 2,864,304 -0.06(-0.07%)
Aug 03, 2012 91.60 91.90 91.57 91.70 4,601,975 +0.38(+0.42%)
Aug 02, 2012 91.46 91.59 91.15 91.32 4,516,535 -0.37(-0.40%)
Aug 01, 2012 91.41 91.69 91.15 91.69 3,598,094 -0.01(-0.01%)
Jul 31, 2012 91.95 91.99 91.54 91.70 3,530,721 -0.22(-0.24%)
Jul 30, 2012 91.90 91.95 91.65 91.92 3,889,648 +0.00(+0.00%)
Jul 27, 2012 91.37 91.94 91.37 91.92 5,556,721 +0.54(+0.59%)
Jul 26, 2012 90.89 91.42 90.83 91.38 4,330,864 +0.93(+1.03%)
Jul 25, 2012 90.89 90.93 90.44 90.45 2,890,962 -0.19(-0.21%)
Jul 24, 2012 91.12 91.16 90.57 90.64 3,447,675 -0.56(-0.61%)
Jul 23, 2012 90.84 91.29 90.58 91.20 4,561,672 -0.15(-0.16%)
Jul 20, 2012 91.51 91.61 91.23 91.35 2,733,410 -0.43(-0.47%)
Jul 19, 2012 91.51 91.89 91.48 91.78 4,718,117 +0.23(+0.25%)
Jul 18, 2012 91.13 91.55 91.09 91.55 3,958,541 +0.38(+0.42%)
Jul 17, 2012 91.00 91.19 90.69 91.17 4,036,417 +0.43(+0.47%)
Jul 16, 2012 90.69 91.03 90.66 90.74 2,178,846 -0.35(-0.38%)
Jul 13, 2012 90.91 91.13 90.76 91.09 2,316,337 +0.28(+0.31%)
Jul 12, 2012 90.93 90.96 90.46 90.81 1,989,048 -0.20(-0.22%)
Jul 11, 2012 90.86 91.08 90.64 91.01 3,188,650 +0.29(+0.32%)
Jul 10, 2012 91.20 91.34 90.60 90.72 1,832,594 -0.40(-0.44%)
Jul 09, 2012 90.99 91.24 90.89 91.12 1,916,565 +0.03(+0.03%)
Jul 06, 2012 90.74 91.13 90.70 91.09 2,612,328 -0.12(-0.13%)
Jul 05, 2012 91.00 91.41 90.72 91.21 2,221,269 +0.01(+0.01%)
Jul 03, 2012 90.95 91.26 90.83 91.20 1,987,430 +0.33(+0.36%)
Jul 02, 2012 90.80 90.87 90.40 90.87 3,810,627 -0.42(-0.46%)
Jun 29, 2012 90.98 91.29 90.78 91.29 3,394,807 +0.86(+0.95%)
Jun 28, 2012 90.19 90.49 90.08 90.43 3,068,612 -0.01(-0.01%)
Jun 27, 2012 90.06 90.46 90.06 90.44 1,917,927 +0.54(+0.60%)
Jun 26, 2012 90.11 90.12 89.66 89.90 2,357,819 -0.13(-0.14%)
Jun 25, 2012 89.81 90.05 89.67 90.03 3,385,514 -0.14(-0.16%)
Jun 22, 2012 89.87 90.28 89.85 90.17 3,211,636 +0.61(+0.68%)
Jun 21, 2012 90.40 90.70 89.42 89.56 4,843,684 -0.74(-0.82%)
Jun 20, 2012 90.18 90.34 89.82 90.30 3,718,968 +0.35(+0.39%)
Jun 19, 2012 89.69 90.11 89.34 89.95 2,809,058 +0.63(+0.71%)
Jun 18, 2012 89.09 89.34 89.00 89.32 3,628,103 +0.03(+0.03%)
Jun 15, 2012 89.00 89.38 89.00 89.29 2,683,140 +0.16(+0.18%)
Jun 14, 2012 88.49 89.24 88.43 89.13 3,874,010 +0.66(+0.75%)
Jun 13, 2012 88.60 88.92 88.26 88.47 3,527,188 -0.26(-0.29%)
Jun 12, 2012 88.41 88.82 88.26 88.73 3,648,337 +0.62(+0.70%)
Jun 11, 2012 88.90 88.99 88.10 88.11 5,266,603 -0.58(-0.65%)
Jun 08, 2012 88.33 88.90 88.19 88.69 3,738,015 +0.34(+0.38%)
Jun 07, 2012 88.50 88.74 88.04 88.35 5,454,275 +0.33(+0.37%)
Jun 06, 2012 87.49 88.04 87.31 88.02 2,334,733 +0.93(+1.07%)
Jun 05, 2012 86.54 87.38 86.45 87.09 2,970,101 +0.55(+0.64%)
Jun 04, 2012 86.54 86.85 86.43 86.54 3,125,679 +0.07(+0.08%)
Jun 01, 2012 86.58 87.16 86.36 86.47 5,945,635 -1.30(-1.48%)
May 31, 2012 88.80 88.80 87.75 87.77 10,706,060 -0.94(-1.06%)
May 30, 2012 88.73 88.81 88.53 88.71 2,543,300 -0.40(-0.45%)
May 29, 2012 88.53 89.25 88.45 89.11 4,372,304 +0.97(+1.10%)
May 25, 2012 88.57 88.64 88.09 88.14 1,651,468 -0.28(-0.32%)
May 24, 2012 88.25 88.65 88.25 88.42 2,183,002 +0.02(+0.02%)
May 23, 2012 88.29 88.68 87.95 88.40 4,320,659 -0.09(-0.10%)
May 22, 2012 88.76 89.11 88.38 88.49 3,675,268 -0.01(-0.01%)
May 21, 2012 87.69 88.56 87.68 88.50 4,276,884 +0.92(+1.04%)
May 18, 2012 88.01 88.29 87.48 87.58 6,525,578 -0.01(-0.01%)
May 17, 2012 88.82 88.83 87.37 87.59 8,867,740 -1.23(-1.38%)
May 16, 2012 89.81 90.05 88.79 88.82 6,224,401 -0.88(-0.98%)
May 15, 2012 90.10 90.18 89.70 89.70 5,242,048 -0.44(-0.49%)
May 14, 2012 90.50 90.57 90.00 90.14 4,543,972 -0.67(-0.74%)
May 11, 2012 90.54 91.15 90.48 90.81 2,765,105 +0.23(+0.25%)
May 10, 2012 90.98 91.03 90.52 90.58 3,353,985 -0.10(-0.11%)
May 09, 2012 90.77 90.86 90.44 90.68 3,146,740 -0.32(-0.35%)
May 08, 2012 90.89 91.07 90.72 91.00 1,688,809 -0.02(-0.02%)
May 07, 2012 90.84 91.24 90.61 91.02 1,906,047 +0.15(+0.17%)
May 04, 2012 90.94 91.08 90.80 90.87 2,381,389 -0.18(-0.20%)
May 03, 2012 91.20 91.25 90.95 91.05 1,871,852 -0.06(-0.07%)
May 02, 2012 90.66 91.19 90.60 91.11 2,040,652 +0.35(+0.39%)
May 01, 2012 90.85 91.17 90.73 90.76 3,624,601 -0.44(-0.48%)
Apr 30, 2012 91.03 91.22 90.80 91.20 3,988,956 +0.18(+0.20%)
Apr 27, 2012 91.14 91.15 90.90 91.02 2,300,639 -0.04(-0.04%)
Apr 26, 2012 91.00 91.14 90.96 91.06 2,422,047 +0.06(+0.07%)
Apr 25, 2012 90.57 91.00 90.46 91.00 3,350,960 +0.66(+0.73%)
Apr 24, 2012 90.23 90.34 90.10 90.34 2,049,263 +0.21(+0.23%)
Apr 23, 2012 90.02 90.16 89.84 90.13 2,850,637 -0.19(-0.21%)
Apr 20, 2012 90.46 90.46 90.11 90.32 2,241,454 +0.14(+0.16%)
Apr 19, 2012 90.32 90.49 90.08 90.18 2,597,782 -0.17(-0.19%)
Apr 18, 2012 90.24 90.46 90.19 90.35 3,322,601 -0.03(-0.03%)
Apr 17, 2012 90.26 90.49 90.15 90.38 2,787,372 +0.39(+0.43%)
Apr 16, 2012 90.04 90.17 89.72 89.99 3,804,258 +0.14(+0.16%)
Apr 13, 2012 90.11 90.20 89.79 89.85 2,767,432 -0.29(-0.32%)
Apr 12, 2012 89.42 90.21 89.34 90.14 2,753,420 +0.80(+0.90%)
Apr 11, 2012 89.24 89.39 89.08 89.34 2,003,697 +0.54(+0.61%)
Apr 10, 2012 89.27 89.43 88.72 88.80 4,471,011 -0.44(-0.49%)
Apr 09, 2012 89.53 89.57 89.14 89.24 2,692,497 -0.46(-0.51%)
Apr 05, 2012 89.87 89.90 89.59 89.70 3,658,887 -0.22(-0.24%)
Apr 04, 2012 89.97 90.10 89.79 89.92 2,297,509 -0.33(-0.37%)
Apr 03, 2012 90.31 90.52 90.24 90.25 4,099,700 -0.08(-0.09%)
Apr 02, 2012 90.36 90.47 90.20 90.33 5,883,830 -0.39(-0.43%)
Mar 30, 2012 90.97 91.07 90.59 90.72 4,020,555 -0.18(-0.20%)
Mar 29, 2012 90.82 90.95 90.60 90.90 2,158,577 -0.01(-0.01%)
Mar 28, 2012 91.25 91.25 90.77 90.91 2,803,675 -0.30(-0.33%)
Mar 27, 2012 91.01 91.31 90.94 91.21 4,196,615 +0.16(+0.18%)
Mar 26, 2012 90.62 91.06 90.57 91.05 2,081,141 +0.55(+0.61%)
Mar 23, 2012 90.66 90.75 90.40 90.50 3,465,194 -0.19(-0.21%)
Mar 22, 2012 90.45 90.78 90.43 90.69 3,500,571 +0.22(+0.24%)
Mar 21, 2012 90.93 90.93 90.45 90.47 3,280,076 -0.29(-0.32%)
Mar 20, 2012 90.76 90.92 90.61 90.76 2,756,564 -0.07(-0.08%)
Mar 19, 2012 90.49 90.86 90.33 90.83 2,283,831 +0.34(+0.38%)
Mar 16, 2012 90.91 91.00 90.30 90.49 3,570,666 -0.33(-0.36%)
Mar 15, 2012 91.20 91.20 90.74 90.82 1,726,708 -0.31(-0.34%)
Mar 14, 2012 91.31 91.35 90.67 91.13 2,928,704 -0.23(-0.25%)
Mar 13, 2012 90.98 91.36 90.76 91.36 2,890,686 +0.66(+0.73%)
Mar 12, 2012 90.62 90.72 90.50 90.70 2,152,945 +0.00(+0.00%)
Mar 09, 2012 90.69 90.94 90.63 90.70 2,531,279 +0.10(+0.11%)
Mar 08, 2012 90.25 90.62 90.04 90.60 2,249,686 +0.70(+0.78%)
Mar 07, 2012 89.93 90.01 89.64 89.90 5,840,603 +0.25(+0.28%)
Mar 06, 2012 90.54 90.74 89.65 89.65 5,792,603 -1.21(-1.33%)
Mar 05, 2012 91.45 91.48 90.85 90.86 2,333,685 -0.51(-0.56%)
Mar 02, 2012 91.73 91.73 91.34 91.37 1,708,903 -0.38(-0.41%)
Mar 01, 2012 91.65 91.84 91.50 91.75 3,802,718 -0.38(-0.41%)
Feb 29, 2012 92.10 92.26 91.77 92.13 3,085,709 +0.12(+0.13%)
Feb 28, 2012 91.90 92.12 91.85 92.01 2,813,177 +0.18(+0.20%)
Feb 27, 2012 91.59 91.95 91.59 91.83 1,608,019 +0.02(+0.02%)
Feb 24, 2012 91.55 91.85 91.48 91.81 1,795,436 +0.28(+0.31%)
Feb 23, 2012 91.26 91.74 91.20 91.53 3,212,215 +0.33(+0.36%)
Feb 22, 2012 91.03 91.25 90.97 91.20 3,570,517 +0.29(+0.32%)
Feb 21, 2012 90.68 91.09 90.65 90.91 2,265,055 +0.34(+0.38%)
Feb 17, 2012 90.84 90.86 90.45 90.57 2,402,665 -0.03(-0.03%)
Feb 16, 2012 90.22 90.62 89.99 90.60 2,514,070 +0.38(+0.42%)
Feb 15, 2012 90.53 90.77 90.20 90.22 1,986,509 -0.29(-0.32%)
Feb 14, 2012 90.46 90.65 90.39 90.51 3,000,069 +0.00(+0.00%)
Feb 13, 2012 90.50 90.72 90.33 90.51 2,193,030 +0.26(+0.29%)
Feb 10, 2012 90.58 90.62 90.25 90.25 2,909,564 -0.79(-0.87%)
Feb 09, 2012 91.06 91.09 90.67 91.04 3,258,677 +0.04(+0.04%)
Feb 08, 2012 91.04 91.09 90.81 91.00 3,335,938 +0.08(+0.09%)
Feb 07, 2012 90.79 90.99 90.67 90.92 2,466,954 +0.18(+0.20%)
Feb 06, 2012 90.64 90.76 90.50 90.74 2,270,477 +0.02(+0.02%)
Feb 03, 2012 91.22 91.24 90.58 90.72 2,312,817 +0.26(+0.29%)
Feb 02, 2012 90.59 90.62 90.41 90.46 2,079,516 +0.06(+0.07%)
Feb 01, 2012 90.28 90.72 90.28 90.40 4,284,202 -0.34(-0.37%)
Jan 31, 2012 90.75 90.87 90.53 90.74 2,864,338 +0.23(+0.25%)
Jan 30, 2012 90.46 90.73 90.35 90.51 2,552,975 -0.29(-0.32%)
Jan 27, 2012 91.01 91.18 90.80 90.80 2,431,063 -0.33(-0.36%)
Jan 26, 2012 91.30 91.48 90.92 91.13 6,487,499 +0.22(+0.24%)
Jan 25, 2012 90.30 91.00 89.92 90.91 3,882,718 +0.79(+0.88%)
Jan 24, 2012 89.89 90.17 89.72 90.12 2,863,735 +0.23(+0.26%)
Jan 23, 2012 89.77 90.02 89.66 89.89 1,680,086 +0.31(+0.35%)
Jan 20, 2012 89.61 89.74 89.54 89.58 2,037,457 +0.00(+0.00%)
Jan 19, 2012 89.72 89.85 89.46 89.58 2,952,368 +0.13(+0.15%)
Jan 18, 2012 89.21 89.46 88.95 89.45 2,725,759 +0.25(+0.28%)
Jan 17, 2012 89.38 89.38 89.06 89.20 4,144,194 +0.18(+0.20%)
Jan 13, 2012 89.07 89.13 88.55 89.02 1,929,355 -0.10(-0.11%)
Jan 12, 2012 89.24 89.44 89.04 89.12 1,558,050 -0.12(-0.13%)
Jan 11, 2012 89.27 89.33 89.04 89.24 1,191,054 -0.09(-0.10%)
Jan 10, 2012 89.40 89.48 89.20 89.33 2,317,956 +0.31(+0.35%)
Jan 09, 2012 88.91 89.23 88.91 89.02 2,157,799 +0.12(+0.13%)
Jan 06, 2012 89.39 89.39 88.75 88.90 1,916,321 -0.28(-0.31%)
Jan 05, 2012 89.54 89.58 88.99 89.18 2,579,651 -0.39(-0.44%)
Jan 04, 2012 89.70 89.71 89.11 89.57 3,009,972 +0.14(+0.16%)
Dec 30, 2011 89.30 89.59 89.30 89.43 1,553,310 +0.05(+0.06%)
Dec 29, 2011 89.10 89.44 88.86 89.38 1,558,425 +0.53(+0.60%)
Dec 28, 2011 89.41 89.49 88.76 88.85 1,899,113 -0.42(-0.47%)
Dec 27, 2011 89.03 89.30 88.80 89.27 2,281,978 -0.18(-0.20%)
Dec 23, 2011 88.99 89.51 88.87 89.45 1,255,156 +0.75(+0.85%)
Dec 21, 2011 88.21 88.70 88.10 88.70 1,792,232 +0.25(+0.28%)
Dec 20, 2011 87.94 88.52 87.86 88.45 1,957,086 +1.09(+1.25%)
Dec 19, 2011 87.54 87.95 87.35 87.36 2,267,976 -0.11(-0.13%)
Dec 16, 2011 87.25 87.51 87.00 87.47 1,383,867 +0.41(+0.47%)
Dec 15, 2011 87.34 87.35 86.93 87.06 1,562,123 +0.31(+0.36%)
Dec 14, 2011 86.93 86.98 86.47 86.75 1,317,537 -0.15(-0.17%)
Dec 13, 2011 87.51 87.71 86.87 86.90 1,742,364 -0.33(-0.38%)
Dec 12, 2011 87.38 87.38 87.05 87.23 1,771,952 -0.47(-0.54%)
Dec 09, 2011 87.10 87.75 87.00 87.70 1,355,837 +0.75(+0.86%)
Dec 08, 2011 87.39 87.52 86.94 86.95 1,994,160 -0.57(-0.65%)
Dec 07, 2011 87.58 87.68 87.19 87.52 1,740,569 -0.28(-0.32%)
Dec 06, 2011 87.37 87.86 87.13 87.80 2,355,532 +0.39(+0.45%)
Dec 05, 2011 87.44 87.64 87.12 87.41 2,719,187 +0.49(+0.56%)
Dec 02, 2011 86.69 87.00 86.43 86.92 2,664,612 +0.49(+0.57%)
Dec 01, 2011 86.00 86.52 85.84 86.43 2,441,924 -0.17(-0.20%)
Nov 30, 2011 86.30 86.68 86.07 86.60 2,944,025 +1.45(+1.70%)
Nov 29, 2011 84.92 85.15 84.62 85.15 2,010,237 +0.55(+0.65%)
Nov 28, 2011 84.53 84.92 84.02 84.60 2,454,998 +1.85(+2.24%)
Nov 25, 2011 82.99 83.69 82.53 82.75 1,476,140 +0.00(+0.00%)
Nov 23, 2011 84.01 84.20 82.63 82.75 4,482,930 -1.52(-1.80%)
Nov 22, 2011 84.90 85.14 84.19 84.27 4,123,358 -0.65(-0.77%)
Nov 21, 2011 85.79 85.92 84.82 84.92 3,218,902 -0.97(-1.13%)
Nov 18, 2011 86.28 86.31 85.79 85.89 2,226,788 -0.06(-0.07%)
Nov 17, 2011 86.51 86.77 85.53 85.95 2,131,616 -0.42(-0.49%)
Nov 16, 2011 86.97 87.12 86.35 86.37 1,788,446 -0.85(-0.97%)
Nov 15, 2011 87.31 87.40 86.90 87.22 1,449,935 -0.23(-0.26%)
Nov 14, 2011 87.88 87.88 87.00 87.45 1,603,036 -0.59(-0.67%)
Nov 11, 2011 87.40 88.11 87.33 88.04 1,270,170 +1.15(+1.32%)
Nov 10, 2011 87.57 87.71 86.87 86.89 2,487,635 +0.09(+0.10%)
Nov 09, 2011 87.71 87.97 86.80 86.80 2,151,455 -1.88(-2.12%)
Nov 08, 2011 88.75 88.82 88.33 88.68 1,823,739 +0.20(+0.23%)
Nov 07, 2011 88.73 88.77 88.02 88.48 1,755,955 -0.30(-0.34%)
Nov 04, 2011 88.38 88.86 88.07 88.78 3,759,499 -0.09(-0.10%)
Nov 03, 2011 88.69 88.99 88.12 88.87 1,409,817 +0.87(+0.99%)
Nov 02, 2011 87.63 88.18 87.46 88.00 1,812,493 +0.83(+0.95%)
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.