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 (%)
Oct 31, 2014 92.81 92.81 92.50 92.53 5,065,390 +0.08(+0.09%)
Oct 30, 2014 92.50 94.95 92.39 92.45 3,341,686 -0.04(-0.04%)
Oct 29, 2014 92.63 92.63 92.21 92.49 5,320,650 -0.07(-0.08%)
Oct 28, 2014 92.54 92.71 92.38 92.56 6,024,227 +0.15(+0.16%)
Oct 27, 2014 92.73 92.79 92.34 92.41 4,911,415 -0.38(-0.41%)
Oct 24, 2014 92.45 92.92 92.45 92.79 5,764,328 +0.26(+0.28%)
Oct 23, 2014 92.87 94.92 92.51 92.53 9,482,305 -0.04(-0.04%)
Oct 22, 2014 93.16 93.20 92.45 92.57 8,363,916 -0.61(-0.65%)
Oct 21, 2014 92.62 93.20 92.62 93.18 7,453,732 +0.75(+0.81%)
Oct 20, 2014 91.83 92.50 91.73 92.43 7,331,401 +0.66(+0.72%)
Oct 17, 2014 91.74 92.23 91.40 91.77 13,575,884 +0.77(+0.85%)
Oct 16, 2014 89.99 91.10 89.85 91.00 12,623,099 +0.51(+0.56%)
Oct 15, 2014 90.47 90.49 89.21 90.49 11,711,273 +0.02(+0.02%)
Oct 14, 2014 90.50 90.77 90.22 90.47 11,695,313 +0.30(+0.33%)
Oct 13, 2014 90.55 90.96 90.15 90.17 7,908,515 -0.45(-0.50%)
Oct 10, 2014 91.18 91.31 90.51 90.62 14,240,339 -0.74(-0.81%)
Oct 09, 2014 92.15 92.23 91.27 91.36 7,177,547 -0.98(-1.06%)
Oct 08, 2014 91.88 92.38 91.73 92.34 7,589,366 +0.44(+0.48%)
Oct 07, 2014 92.13 92.21 91.81 91.90 4,994,162 -0.35(-0.38%)
Oct 06, 2014 92.30 92.44 92.14 92.25 4,213,763 +0.10(+0.11%)
Oct 03, 2014 92.10 92.43 91.97 92.15 6,371,590 +0.31(+0.34%)
Oct 02, 2014 91.62 91.88 91.40 91.84 6,197,342 +0.18(+0.20%)
Oct 01, 2014 91.75 91.90 91.52 91.66 9,996,598 -0.29(-0.32%)
Sep 30, 2014 91.64 92.03 91.55 91.95 6,905,408 +0.59(+0.65%)
Sep 29, 2014 91.04 91.37 90.89 91.36 6,289,508 -0.19(-0.21%)
Sep 26, 2014 91.22 91.73 90.95 91.55 11,842,635 -0.06(-0.07%)
Sep 25, 2014 92.10 92.10 91.50 91.61 7,347,980 -0.63(-0.68%)
Sep 24, 2014 92.50 92.50 92.06 92.24 6,342,663 -0.28(-0.30%)
Sep 23, 2014 92.79 92.92 92.44 92.52 3,573,129 -0.47(-0.51%)
Sep 22, 2014 93.16 93.24 92.91 92.99 4,355,275 -0.17(-0.18%)
Sep 19, 2014 93.10 93.19 93.10 93.16 6,000,597 +0.14(+0.15%)
Sep 18, 2014 92.98 93.08 92.91 93.02 3,640,309 +0.03(+0.03%)
Sep 17, 2014 92.87 93.09 92.76 92.99 4,399,313 +0.30(+0.32%)
Sep 16, 2014 92.45 92.86 92.43 92.69 5,132,195 +0.19(+0.21%)
Sep 15, 2014 92.75 92.76 92.47 92.50 3,592,399 -0.17(-0.18%)
Sep 12, 2014 92.70 92.80 92.52 92.67 5,372,473 -0.11(-0.12%)
Sep 11, 2014 92.68 92.84 92.58 92.78 2,822,408 +0.00(+0.00%)
Sep 10, 2014 92.75 92.82 92.55 92.78 3,290,600 +0.04(+0.04%)
Sep 09, 2014 93.14 93.14 92.71 92.74 4,647,850 -0.43(-0.46%)
Sep 08, 2014 93.24 93.35 93.08 93.17 2,549,154 -0.09(-0.10%)
Sep 05, 2014 93.38 93.40 93.25 93.26 4,752,665 -0.11(-0.12%)
Sep 04, 2014 93.73 93.76 93.26 93.37 4,754,535 -0.31(-0.33%)
Sep 03, 2014 93.92 93.92 93.67 93.68 3,200,162 -0.24(-0.26%)
Sep 02, 2014 93.77 93.98 93.75 93.92 4,484,777 -0.32(-0.34%)
Aug 29, 2014 94.24 94.24 94.24 94.24 2,046,000 +0.07(+0.07%)
Aug 28, 2014 94.28 94.36 94.13 94.17 1,815,372 -0.14(-0.15%)
Aug 27, 2014 94.47 94.47 94.30 94.31 3,685,199 -0.09(-0.10%)
Aug 26, 2014 94.33 94.44 94.32 94.40 1,562,392 +0.07(+0.07%)
Aug 25, 2014 94.26 94.38 94.08 94.33 1,957,999 +0.20(+0.21%)
Aug 22, 2014 94.35 94.40 94.09 94.13 3,065,495 -0.23(-0.24%)
Aug 21, 2014 94.36 94.45 94.34 94.36 1,869,108 +0.00(+0.00%)
Aug 20, 2014 94.29 94.48 94.17 94.36 2,470,004 +0.07(+0.07%)
Aug 19, 2014 94.37 94.38 94.24 94.29 2,747,237 -0.03(-0.03%)
Aug 18, 2014 94.07 94.34 94.01 94.32 5,112,813 +0.27(+0.29%)
Aug 15, 2014 94.02 94.11 93.87 94.05 6,051,281 +0.19(+0.20%)
Aug 14, 2014 93.72 93.96 93.71 93.86 4,246,575 +0.18(+0.19%)
Aug 13, 2014 93.65 93.70 93.47 93.68 4,960,166 +0.27(+0.29%)
Aug 12, 2014 93.47 93.56 93.32 93.41 4,231,814 -0.02(-0.02%)
Aug 11, 2014 93.12 93.49 92.99 93.43 6,908,314 +0.44(+0.47%)
Aug 08, 2014 92.50 93.04 92.50 92.99 3,426,304 +0.29(+0.31%)
Aug 07, 2014 92.69 92.95 92.67 92.70 3,833,931 +0.06(+0.06%)
Aug 06, 2014 92.38 92.73 92.35 92.64 4,167,681 +0.22(+0.24%)
Aug 05, 2014 92.61 92.63 92.28 92.42 3,612,498 -0.18(-0.19%)
Aug 04, 2014 92.06 92.63 92.03 92.60 7,020,323 +0.56(+0.61%)
Aug 01, 2014 92.04 92.35 91.32 92.04 10,941,967 -0.44(-0.48%)
Jul 31, 2014 92.83 92.97 92.44 92.48 7,449,603 -0.76(-0.82%)
Jul 30, 2014 93.73 93.77 93.10 93.24 5,415,124 -0.39(-0.42%)
Jul 29, 2014 93.82 94.00 93.61 93.63 3,877,051 -0.13(-0.14%)
Jul 28, 2014 94.01 94.04 93.74 93.76 5,355,072 -0.28(-0.30%)
Jul 25, 2014 94.18 94.23 94.01 94.04 3,072,277 -0.16(-0.17%)
Jul 24, 2014 94.07 94.29 93.99 94.20 3,089,137 +0.17(+0.18%)
Jul 23, 2014 93.96 94.08 93.93 94.03 1,995,912 +0.18(+0.19%)
Jul 22, 2014 93.77 94.00 93.75 93.85 3,707,083 +0.13(+0.14%)
Jul 21, 2014 93.85 93.88 93.63 93.72 3,106,443 -0.16(-0.17%)
Jul 18, 2014 93.77 93.98 93.65 93.88 1,994,837 +0.39(+0.42%)
Jul 17, 2014 94.11 94.14 93.48 93.49 5,767,782 -0.66(-0.70%)
Jul 16, 2014 94.41 94.41 94.13 94.15 4,264,892 -0.15(-0.16%)
Jul 15, 2014 94.46 94.51 94.29 94.30 2,887,514 -0.15(-0.16%)
Jul 14, 2014 94.80 94.80 94.44 94.45 2,632,653 -0.03(-0.03%)
Jul 11, 2014 94.33 94.53 94.33 94.48 2,071,446 +0.16(+0.17%)
Jul 10, 2014 94.54 94.54 94.29 94.32 6,011,590 -0.29(-0.31%)
Jul 09, 2014 94.75 94.80 94.58 94.61 3,945,423 -0.07(-0.07%)
Jul 08, 2014 94.74 94.78 94.66 94.68 2,035,319 +0.02(+0.02%)
Jul 07, 2014 94.70 94.80 94.65 94.66 1,941,307 -0.07(-0.07%)
Jul 03, 2014 94.86 94.73 94.73 94.73 2,776,100 -0.14(-0.15%)
Jul 02, 2014 94.87 95.00 94.81 94.87 2,819,363 +0.06(+0.06%)
Jul 01, 2014 94.93 95.03 94.78 94.81 3,472,741 -0.39(-0.41%)
Jun 30, 2014 95.11 95.32 95.11 95.20 2,646,904 -0.08(-0.08%)
Jun 27, 2014 95.31 95.33 95.19 95.28 1,702,668 +0.00(+0.00%)
Jun 26, 2014 95.34 95.39 95.20 95.28 1,806,390 -0.10(-0.10%)
Jun 25, 2014 95.30 95.40 95.25 95.38 2,385,036 +0.14(+0.15%)
Jun 24, 2014 95.27 95.41 95.24 95.24 1,826,323 -0.08(-0.08%)
Jun 23, 2014 95.34 95.43 95.29 95.32 1,550,291 -0.01(-0.01%)
Jun 20, 2014 95.26 95.40 95.24 95.33 2,372,261 +0.09(+0.09%)
Jun 19, 2014 95.27 95.31 95.15 95.24 2,882,407 -0.02(-0.02%)
Jun 18, 2014 94.84 95.31 94.84 95.26 4,284,688 +0.43(+0.45%)
Jun 17, 2014 94.89 95.00 94.78 94.83 7,251,453 -0.07(-0.07%)
Jun 16, 2014 94.92 95.00 94.89 94.90 1,869,413 -0.05(-0.05%)
Jun 13, 2014 94.98 94.98 94.83 94.95 1,276,506 +0.11(+0.12%)
Jun 12, 2014 94.81 94.93 94.81 94.84 1,353,980 -0.06(-0.06%)
Jun 11, 2014 94.88 94.92 94.78 94.90 1,699,455 +0.01(+0.01%)
Jun 10, 2014 94.76 95.00 94.76 94.89 2,090,988 +0.06(+0.06%)
Jun 06, 2014 94.60 94.91 94.59 94.83 3,059,122 +0.27(+0.29%)
Jun 05, 2014 94.42 94.59 94.33 94.56 2,034,080 +0.23(+0.24%)
Jun 04, 2014 94.31 94.40 94.26 94.33 2,527,057 +0.00(+0.00%)
Jun 03, 2014 94.41 94.43 94.31 94.33 2,978,341 +0.01(+0.01%)
Jun 02, 2014 94.62 94.75 94.31 94.32 5,247,581 -0.73(-0.77%)
May 30, 2014 94.98 95.06 94.93 95.05 4,445,816 +0.10(+0.11%)
May 29, 2014 94.90 95.00 94.84 94.95 4,734,768 +0.09(+0.09%)
May 28, 2014 94.85 94.90 94.81 94.86 3,904,396 +0.03(+0.03%)
May 27, 2014 94.77 94.85 94.72 94.83 4,384,666 +0.09(+0.09%)
May 23, 2014 94.66 94.74 94.74 94.74 2,289,100 +0.08(+0.08%)
May 22, 2014 94.66 94.73 94.59 94.66 1,440,685 +0.02(+0.02%)
May 21, 2014 94.73 94.77 94.50 94.64 2,925,895 -0.01(-0.01%)
May 20, 2014 94.77 94.78 94.64 94.65 4,194,527 -0.12(-0.13%)
May 19, 2014 94.60 94.85 94.51 94.77 6,911,013 +0.14(+0.15%)
May 16, 2014 94.50 94.65 94.38 94.63 3,184,984 +0.19(+0.20%)
May 15, 2014 94.60 94.60 94.34 94.44 4,190,684 -0.09(-0.10%)
May 14, 2014 94.40 94.59 94.39 94.53 1,721,424 +0.05(+0.05%)
May 13, 2014 94.27 94.62 94.25 94.48 1,933,624 +0.15(+0.16%)
May 12, 2014 94.38 94.38 94.22 94.33 1,123,037 +0.10(+0.11%)
May 09, 2014 94.16 94.30 94.14 94.23 1,736,618 +0.09(+0.10%)
May 08, 2014 94.27 94.31 94.09 94.14 4,522,234 -0.02(-0.02%)
May 07, 2014 94.09 94.26 94.05 94.16 1,578,084 +0.14(+0.15%)
May 06, 2014 94.15 94.15 93.98 94.02 2,567,788 +0.02(+0.02%)
May 05, 2014 93.77 94.08 93.75 94.00 3,541,330 -0.04(-0.04%)
May 02, 2014 94.04 94.04 93.84 94.04 2,146,036 +0.22(+0.23%)
May 01, 2014 94.01 94.05 93.82 93.82 7,322,160 -0.52(-0.55%)
Apr 30, 2014 94.36 94.42 94.20 94.34 4,393,022 -0.02(-0.02%)
Apr 29, 2014 94.36 94.38 94.19 94.36 1,775,285 +0.14(+0.15%)
Apr 28, 2014 94.26 94.30 94.13 94.22 1,903,904 -0.02(-0.02%)
Apr 25, 2014 94.31 94.32 94.16 94.24 1,195,394 -0.03(-0.03%)
Apr 24, 2014 94.25 94.40 94.15 94.27 1,021,720 +0.02(+0.02%)
Apr 23, 2014 94.24 94.44 94.20 94.25 1,591,325 +0.03(+0.03%)
Apr 22, 2014 94.25 94.27 94.12 94.22 2,442,787 +0.10(+0.11%)
Apr 21, 2014 94.24 94.28 94.10 94.12 1,682,212 +0.00(+0.00%)
Apr 17, 2014 94.18 94.12 94.12 94.12 2,443,800 -0.11(-0.12%)
Apr 16, 2014 94.22 94.25 94.10 94.23 3,450,082 +0.05(+0.05%)
Apr 15, 2014 94.22 94.22 94.00 94.18 3,104,924 +0.10(+0.11%)
Apr 14, 2014 93.84 94.14 93.84 94.08 3,355,833 +0.30(+0.32%)
Apr 11, 2014 94.22 94.22 93.77 93.78 7,228,471 -0.40(-0.42%)
Apr 10, 2014 94.50 94.50 94.18 94.18 3,226,948 -0.27(-0.29%)
Apr 09, 2014 94.30 94.46 94.20 94.45 4,381,972 +0.15(+0.16%)
Apr 08, 2014 94.15 94.30 94.08 94.30 2,804,361 +0.22(+0.23%)
Apr 07, 2014 94.27 94.30 94.07 94.08 1,520,887 -0.20(-0.21%)
Apr 04, 2014 94.18 94.36 94.15 94.28 4,554,958 +0.22(+0.23%)
Apr 03, 2014 94.10 94.15 94.04 94.06 2,812,356 +0.04(+0.04%)
Apr 02, 2014 94.14 94.14 93.98 94.02 2,285,946 -0.10(-0.11%)
Apr 01, 2014 94.05 94.12 93.97 94.12 4,514,854 -0.27(-0.29%)
Mar 31, 2014 94.45 94.49 94.34 94.39 2,638,662 +0.14(+0.15%)
Mar 28, 2014 94.23 94.35 94.17 94.25 2,732,552 +0.16(+0.17%)
Mar 27, 2014 94.17 94.24 94.07 94.09 2,190,266 -0.14(-0.15%)
Mar 26, 2014 94.35 94.35 94.16 94.23 3,887,219 +0.02(+0.02%)
Mar 25, 2014 94.09 94.29 94.09 94.21 3,467,060 +0.19(+0.20%)
Mar 24, 2014 94.20 94.20 93.96 94.02 5,986,104 +0.03(+0.03%)
Mar 21, 2014 94.01 94.16 93.96 93.99 6,106,529 -0.06(-0.06%)
Mar 20, 2014 93.90 94.07 93.67 94.05 4,872,286 +0.32(+0.34%)
Mar 19, 2014 94.19 94.27 93.54 93.73 9,983,547 -0.48(-0.51%)
Mar 18, 2014 94.03 94.23 93.93 94.21 2,903,498 +0.28(+0.30%)
Mar 17, 2014 93.91 94.01 93.85 93.93 2,943,061 +0.13(+0.14%)
Mar 14, 2014 93.89 94.01 93.74 93.80 4,088,233 -0.07(-0.07%)
Mar 13, 2014 94.18 94.18 93.83 93.87 4,829,496 -0.25(-0.27%)
Mar 12, 2014 93.98 94.14 93.97 94.12 2,594,976 +0.16(+0.17%)
Mar 11, 2014 94.14 94.16 93.94 93.96 1,618,478 -0.10(-0.11%)
Mar 10, 2014 94.04 94.09 93.92 94.06 1,902,306 +0.01(+0.01%)
Mar 07, 2014 94.31 94.38 94.01 94.05 4,551,975 -0.36(-0.38%)
Mar 06, 2014 94.63 94.67 94.37 94.41 4,072,875 -0.14(-0.15%)
Mar 05, 2014 94.69 94.70 94.50 94.55 4,531,633 -0.17(-0.18%)
Mar 04, 2014 94.61 94.75 94.48 94.72 8,944,094 +0.34(+0.36%)
Mar 03, 2014 94.37 94.50 94.11 94.38 9,488,706 -0.55(-0.58%)
Feb 28, 2014 94.82 95.02 94.72 94.93 3,919,250 +0.10(+0.11%)
Feb 27, 2014 94.65 94.84 94.65 94.83 4,377,266 +0.18(+0.19%)
Feb 26, 2014 94.57 94.65 94.50 94.65 2,722,066 +0.16(+0.17%)
Feb 25, 2014 94.40 94.52 94.38 94.49 2,979,123 +0.11(+0.12%)
Feb 24, 2014 94.29 94.44 94.17 94.38 3,536,970 +0.21(+0.22%)
Feb 21, 2014 94.10 94.23 94.10 94.17 2,574,594 +0.08(+0.09%)
Feb 20, 2014 93.89 94.09 93.87 94.09 3,756,889 +0.29(+0.31%)
Feb 19, 2014 94.11 94.19 93.78 93.80 7,270,050 -0.24(-0.26%)
Feb 18, 2014 93.82 94.09 93.82 94.04 3,734,571 +0.13(+0.14%)
Feb 14, 2014 93.70 93.91 93.91 93.91 2,158,700 +0.15(+0.16%)
Feb 13, 2014 93.44 93.78 93.44 93.76 3,076,775 +0.27(+0.29%)
Feb 12, 2014 93.67 93.72 93.46 93.49 2,432,128 -0.15(-0.16%)
Feb 11, 2014 93.53 93.75 93.44 93.64 3,844,080 +0.16(+0.17%)
Feb 10, 2014 93.42 93.54 93.31 93.48 5,177,936 +0.06(+0.06%)
Feb 07, 2014 93.06 93.42 93.06 93.42 5,315,400 +0.47(+0.51%)
Feb 06, 2014 92.78 92.97 92.66 92.95 3,425,746 +0.33(+0.36%)
Feb 05, 2014 92.62 92.70 92.53 92.62 3,893,013 +0.00(+0.00%)
Feb 04, 2014 92.75 92.80 92.58 92.62 5,246,601 +0.11(+0.12%)
Feb 03, 2014 93.02 93.02 92.30 92.51 16,150,569 -0.74(-0.79%)
Jan 31, 2014 93.13 93.37 93.12 93.25 7,756,879 -0.03(-0.03%)
Jan 30, 2014 93.30 93.43 93.21 93.28 3,938,238 +0.16(+0.17%)
Jan 29, 2014 93.25 93.26 93.10 93.12 5,781,717 -0.28(-0.30%)
Jan 28, 2014 93.11 93.48 93.04 93.40 5,393,039 +0.41(+0.44%)
Jan 27, 2014 93.15 93.22 92.95 92.99 5,482,921 -0.03(-0.03%)
Jan 24, 2014 93.46 93.47 92.99 93.02 7,588,881 -0.62(-0.66%)
Jan 23, 2014 93.78 93.81 93.58 93.64 4,989,461 -0.12(-0.13%)
Jan 22, 2014 93.93 93.94 93.73 93.76 3,235,422 -0.14(-0.15%)
Jan 21, 2014 93.90 93.95 93.82 93.90 2,055,909 +0.12(+0.13%)
Jan 17, 2014 93.83 93.78 93.78 93.78 2,192,300 +0.02(+0.02%)
Jan 16, 2014 93.79 93.83 93.73 93.76 1,269,275 -0.04(-0.04%)
Jan 15, 2014 93.61 93.80 93.61 93.80 1,797,412 +0.19(+0.20%)
Jan 14, 2014 93.48 93.68 93.48 93.61 2,634,786 +0.14(+0.15%)
Jan 13, 2014 93.55 93.61 93.41 93.47 4,716,635 -0.10(-0.11%)
Jan 10, 2014 93.41 93.57 93.35 93.57 2,423,904 +0.28(+0.30%)
Jan 09, 2014 93.25 93.30 93.19 93.29 3,036,559 +0.14(+0.15%)
Jan 08, 2014 93.21 93.28 93.12 93.15 4,540,399 -0.06(-0.06%)
Jan 07, 2014 93.23 93.31 93.16 93.21 3,953,014 +0.00(+0.00%)
Jan 06, 2014 93.15 93.23 93.06 93.21 2,622,653 +0.20(+0.22%)
Jan 03, 2014 92.99 93.11 92.94 93.01 1,903,263 -0.03(-0.03%)
Jan 02, 2014 92.86 93.05 92.71 93.04 7,412,505 +0.16(+0.17%)
Dec 31, 2013 92.85 92.88 92.88 92.88 2,413,400 +0.06(+0.06%)
Dec 30, 2013 92.77 92.87 92.67 92.82 1,888,607 +0.08(+0.09%)
Dec 27, 2013 92.78 92.78 92.65 92.74 1,357,316 -0.01(-0.01%)
Dec 26, 2013 92.61 92.77 92.61 92.75 1,577,434 -0.38(-0.41%)
Dec 24, 2013 93.10 93.21 93.10 93.13 1,281,609 -0.05(-0.05%)
Dec 23, 2013 93.09 93.33 93.01 93.18 5,521,490 +0.07(+0.08%)
Dec 20, 2013 93.05 93.11 92.93 93.11 12,743,939 +0.06(+0.06%)
Dec 19, 2013 93.00 93.09 92.91 93.05 5,775,544 -0.10(-0.11%)
Dec 18, 2013 93.00 93.28 92.75 93.15 4,893,305 +0.16(+0.17%)
Dec 17, 2013 92.99 93.08 92.88 92.99 2,799,879 +0.01(+0.01%)
Dec 16, 2013 92.87 93.04 92.87 92.98 3,108,445 +0.08(+0.09%)
Dec 13, 2013 92.86 92.97 92.79 92.90 3,523,217 +0.15(+0.16%)
Dec 12, 2013 92.93 93.01 92.75 92.75 4,268,037 -0.17(-0.18%)
Dec 11, 2013 93.20 93.20 92.79 92.92 3,586,732 -0.28(-0.30%)
Dec 10, 2013 93.20 93.24 93.09 93.20 1,472,343 +0.00(+0.00%)
Dec 09, 2013 93.05 93.25 92.90 93.20 4,312,958 +0.34(+0.37%)
Dec 06, 2013 92.83 92.98 92.65 92.86 2,487,915 +0.26(+0.28%)
Dec 05, 2013 92.68 92.76 92.54 92.60 5,354,723 -0.07(-0.08%)
Dec 04, 2013 92.75 92.87 92.54 92.67 3,076,093 -0.24(-0.26%)
Dec 03, 2013 92.86 93.00 92.76 92.91 2,706,299 -0.09(-0.10%)
Dec 02, 2013 92.89 93.03 92.85 93.00 5,748,074 -0.42(-0.45%)
Nov 29, 2013 93.33 93.45 93.31 93.42 958,705 +0.10(+0.11%)
Nov 27, 2013 93.64 93.64 93.30 93.32 1,845,290 -0.06(-0.06%)
Nov 26, 2013 93.22 93.43 93.15 93.38 2,835,255 +0.07(+0.08%)
Nov 25, 2013 93.20 93.34 93.06 93.31 2,813,911 +0.14(+0.15%)
Nov 22, 2013 93.06 93.20 92.99 93.17 1,649,189 +0.07(+0.08%)
Nov 21, 2013 92.83 93.10 92.76 93.10 1,895,830 +0.32(+0.34%)
Nov 20, 2013 92.83 93.07 92.67 92.78 2,470,560 -0.09(-0.10%)
Nov 19, 2013 92.88 93.00 92.79 92.87 1,415,769 -0.04(-0.04%)
Nov 18, 2013 93.23 93.25 92.83 92.91 3,694,625 -0.27(-0.29%)
Nov 15, 2013 93.06 93.18 92.96 93.18 2,990,730 +0.14(+0.15%)
Nov 14, 2013 92.75 93.05 92.65 93.04 4,216,593 +0.62(+0.67%)
Nov 12, 2013 92.56 92.59 92.37 92.42 2,148,864 -0.13(-0.14%)
Nov 11, 2013 92.94 92.94 92.53 92.55 1,607,581 -0.35(-0.38%)
Nov 08, 2013 92.69 92.96 92.66 92.90 4,191,146 -0.16(-0.17%)
Nov 07, 2013 93.10 93.14 92.92 93.06 4,799,519 +0.06(+0.06%)
Nov 06, 2013 92.89 93.01 92.82 93.00 4,936,366 +0.27(+0.29%)
Nov 05, 2013 92.92 92.92 92.73 92.73 2,697,256 -0.25(-0.27%)
Nov 04, 2013 93.08 93.08 92.93 92.98 1,826,842 +0.16(+0.17%)
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.