Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.24 61.25 61.21 61.23 10,400,664 +0.01(+0.02%)
Oct 30, 2017 61.26 61.15 61.22 8,603,450 -0.01(-0.02%)
Oct 27, 2017 61.11 61.24 61.06 61.23 19,823,504 +0.17(+0.27%)
Oct 26, 2017 61.20 61.22 61.04 61.06 15,387,552 -0.08(-0.12%)
Oct 25, 2017 61.27 61.27 61.06 61.14 24,298,322 -0.17(-0.28%)
Oct 24, 2017 61.33 61.38 61.31 61.31 10,263,946 +0.00(+0.00%)
Oct 23, 2017 61.39 61.42 61.31 61.31 10,442,278 -0.07(-0.11%)
Oct 20, 2017 61.36 61.41 61.33 61.38 10,268,706 +0.06(+0.09%)
Oct 19, 2017 61.24 61.36 61.21 61.33 10,505,096 +0.01(+0.01%)
Oct 18, 2017 61.28 61.36 61.27 61.32 11,521,987 +0.06(+0.10%)
Oct 17, 2017 61.17 61.29 61.17 61.26 10,790,498 +0.09(+0.15%)
Oct 16, 2017 61.18 61.18 61.10 61.17 8,756,263 +0.03(+0.06%)
Oct 13, 2017 61.19 61.20 61.10 61.13 5,694,550 +0.03(+0.05%)
Oct 12, 2017 61.18 61.18 61.11 61.11 8,930,914 -0.07(-0.11%)
Oct 11, 2017 61.24 61.24 61.16 61.18 11,484,806 -0.06(-0.10%)
Oct 10, 2017 61.27 61.27 61.18 61.24 12,695,278 +0.05(+0.08%)
Oct 09, 2017 61.21 61.23 61.17 61.19 4,736,881 +0.01(+0.01%)
Oct 06, 2017 61.22 61.24 61.15 61.18 8,448,666 -0.09(-0.15%)
Oct 05, 2017 61.19 61.27 61.19 61.27 8,622,846 +0.08(+0.12%)
Oct 04, 2017 61.24 61.26 61.16 61.20 8,427,028 -0.06(-0.10%)
Oct 03, 2017 61.15 61.27 61.15 61.26 8,566,311 +0.11(+0.18%)
Oct 02, 2017 61.09 61.18 61.07 61.15 18,923,886 -0.03(-0.05%)
Sep 29, 2017 61.14 61.18 61.07 61.18 12,922,415 +0.09(+0.15%)
Sep 28, 2017 61.09 61.12 61.05 61.09 8,609,204 +0.00(+0.00%)
Sep 27, 2017 61.11 60.99 61.09 10,866,824 +0.03(+0.05%)
Sep 26, 2017 61.04 61.12 61.03 61.06 12,791,198 +0.08(+0.12%)
Sep 25, 2017 60.93 61.00 60.90 60.99 6,276,596 +0.03(+0.06%)
Sep 22, 2017 60.88 60.95 60.86 60.95 10,983,588 +0.06(+0.10%)
Sep 21, 2017 60.99 60.99 60.87 60.89 10,057,567 -0.08(-0.12%)
Sep 20, 2017 60.99 61.02 60.88 60.97 14,634,916 -0.01(-0.01%)
Sep 19, 2017 60.93 60.98 60.88 60.97 10,457,962 +0.06(+0.10%)
Sep 18, 2017 60.92 60.94 60.88 60.91 10,797,332 -0.03(-0.05%)
Sep 15, 2017 60.85 60.95 60.82 60.94 11,966,447 +0.06(+0.09%)
Sep 14, 2017 60.77 60.91 60.77 60.88 13,862,049 +0.08(+0.14%)
Sep 13, 2017 60.72 60.81 60.69 60.80 17,012,368 +0.02(+0.03%)
Sep 12, 2017 60.73 60.79 60.69 60.78 6,895,543 +0.08(+0.12%)
Sep 11, 2017 60.61 60.79 60.55 60.70 11,675,703 +0.19(+0.32%)
Sep 08, 2017 60.70 60.70 60.51 60.51 11,154,968 -0.19(-0.32%)
Sep 07, 2017 60.79 60.79 60.70 60.70 12,744,131 +0.01(+0.01%)
Sep 06, 2017 60.81 60.85 60.68 60.70 13,091,291 -0.04(-0.07%)
Sep 05, 2017 60.83 60.83 60.63 60.74 13,870,600 -0.14(-0.23%)
Sep 01, 2017 60.76 60.90 60.76 60.88 15,285,461 +0.06(+0.10%)
Aug 31, 2017 60.69 60.82 60.69 60.81 18,510,368 +0.16(+0.27%)
Aug 30, 2017 60.50 60.68 60.50 60.65 19,568,004 +0.16(+0.27%)
Aug 29, 2017 60.41 60.50 60.39 60.48 13,100,074 -0.08(-0.12%)
Aug 28, 2017 60.59 60.59 60.50 60.56 7,520,150 +0.01(+0.01%)
Aug 25, 2017 60.43 60.57 60.41 60.55 9,648,897 +0.11(+0.18%)
Aug 24, 2017 60.38 60.45 60.32 60.44 12,354,832 +0.09(+0.15%)
Aug 23, 2017 60.24 60.38 60.20 60.35 9,396,644 +0.01(+0.01%)
Aug 22, 2017 60.15 60.40 60.12 60.35 18,913,940 +0.25(+0.41%)
Aug 21, 2017 60.11 60.13 60.02 60.10 11,310,685 +0.06(+0.10%)
Aug 18, 2017 60.05 60.19 59.91 60.04 20,869,386 +0.09(+0.15%)
Aug 17, 2017 60.21 60.26 59.91 59.95 20,560,476 -0.34(-0.56%)
Aug 16, 2017 60.33 60.38 60.26 60.28 17,069,372 +0.01(+0.01%)
Aug 15, 2017 60.26 60.33 60.22 60.28 9,951,499 +0.02(+0.03%)
Aug 14, 2017 60.12 60.36 60.12 60.26 18,307,662 +0.32(+0.53%)
Aug 11, 2017 59.97 60.03 59.89 59.94 25,400,264 +0.10(+0.17%)
Aug 10, 2017 60.10 60.15 59.79 59.84 36,058,240 -0.38(-0.64%)
Aug 09, 2017 60.33 60.39 60.18 60.22 21,856,194 -0.23(-0.39%)
Aug 08, 2017 60.69 60.74 60.39 60.46 27,003,566 -0.26(-0.43%)
Aug 07, 2017 60.74 60.74 60.68 60.72 7,582,859 -0.03(-0.05%)
Aug 04, 2017 60.73 60.76 60.68 60.74 9,399,486 +0.01(+0.02%)
Aug 03, 2017 60.79 60.85 60.69 60.73 13,911,100 -0.12(-0.19%)
Aug 02, 2017 60.83 60.90 60.81 60.85 10,814,244 +0.01(+0.02%)
Aug 01, 2017 60.82 60.87 60.79 60.83 21,764,986 +0.06(+0.10%)
Jul 31, 2017 60.70 60.83 60.69 60.77 14,307,700 +0.00(+0.00%)
Jul 28, 2017 60.73 60.77 60.68 60.77 7,234,842 +0.01(+0.01%)
Jul 27, 2017 60.81 60.83 60.70 60.77 17,006,798 -0.05(-0.08%)
Jul 26, 2017 60.81 60.86 60.74 60.81 10,650,084 +0.09(+0.15%)
Jul 25, 2017 60.75 60.77 60.69 60.73 10,669,241 +0.03(+0.04%)
Jul 24, 2017 60.64 60.70 60.60 60.70 6,886,943 +0.05(+0.08%)
Jul 21, 2017 60.68 60.69 60.60 60.65 13,102,073 -0.05(-0.08%)
Jul 20, 2017 60.73 60.73 60.61 60.70 17,303,710 +0.03(+0.06%)
Jul 19, 2017 60.62 60.72 60.58 60.66 12,070,799 +0.10(+0.17%)
Jul 18, 2017 60.52 60.59 60.47 60.56 13,490,268 +0.03(+0.05%)
Jul 17, 2017 60.53 60.55 60.48 60.53 14,861,007 +0.02(+0.03%)
Jul 14, 2017 60.38 60.54 60.32 60.51 18,472,572 +0.17(+0.28%)
Jul 13, 2017 60.30 60.37 60.24 60.34 17,182,024 +0.05(+0.08%)
Jul 12, 2017 60.14 60.30 60.07 60.30 26,304,130 +0.39(+0.65%)
Jul 11, 2017 59.95 59.96 59.82 59.91 13,549,212 -0.04(-0.07%)
Jul 10, 2017 59.88 59.97 59.86 59.95 17,975,010 +0.07(+0.11%)
Jul 07, 2017 59.88 59.95 59.78 59.88 23,014,346 -0.05(-0.09%)
Jul 06, 2017 60.06 60.08 59.84 59.93 23,213,366 -0.15(-0.25%)
Jul 05, 2017 60.17 60.23 60.04 60.08 23,801,262 -0.05(-0.08%)
Jul 03, 2017 60.16 60.32 60.07 60.13 20,309,006 -0.03(-0.05%)
Jun 30, 2017 60.10 60.22 60.04 60.16 12,050,641 +0.14(+0.24%)
Jun 29, 2017 60.07 60.16 59.94 60.02 21,375,048 -0.15(-0.25%)
Jun 28, 2017 60.04 60.19 59.97 60.17 14,333,134 +0.25(+0.41%)
Jun 27, 2017 60.11 60.13 59.88 59.92 22,469,444 -0.19(-0.32%)
Jun 26, 2017 60.02 60.14 60.00 60.11 13,964,419 +0.08(+0.14%)
Jun 23, 2017 59.81 60.04 59.81 60.03 16,657,770 +0.25(+0.41%)
Jun 22, 2017 59.68 59.81 59.64 59.79 27,473,858 +0.16(+0.27%)
Jun 21, 2017 59.98 60.00 59.57 59.62 39,269,924 -0.35(-0.58%)
Jun 20, 2017 60.00 60.04 59.96 59.97 26,914,300 -0.21(-0.35%)
Jun 19, 2017 60.11 60.20 60.09 60.18 9,400,766 +0.18(+0.31%)
Jun 16, 2017 60.15 60.15 59.98 60.00 17,625,086 -0.10(-0.17%)
Jun 15, 2017 60.18 60.20 59.98 60.10 15,956,667 -0.23(-0.38%)
Jun 14, 2017 60.40 60.40 60.25 60.33 13,003,775 +0.01(+0.01%)
Jun 13, 2017 60.24 60.33 60.24 60.32 12,694,775 +0.11(+0.18%)
Jun 12, 2017 60.13 60.26 60.09 60.21 14,545,498 +0.10(+0.17%)
Jun 09, 2017 60.13 60.20 60.03 60.11 15,301,909 +0.05(+0.08%)
Jun 08, 2017 60.03 60.13 59.92 60.07 20,875,320 +0.05(+0.08%)
Jun 07, 2017 60.19 60.19 59.94 60.02 19,583,470 -0.12(-0.20%)
Jun 06, 2017 60.22 60.24 60.11 60.14 21,137,212 -0.10(-0.16%)
Jun 05, 2017 60.27 60.33 60.21 60.24 15,257,137 -0.05(-0.09%)
Jun 02, 2017 60.27 60.34 60.24 60.29 13,945,427 +0.03(+0.06%)
Jun 01, 2017 60.14 60.30 60.09 60.26 28,193,656 +0.17(+0.29%)
May 31, 2017 60.09 60.11 60.00 60.08 20,300,622 -0.01(-0.01%)
May 30, 2017 60.02 60.11 59.99 60.09 7,925,147 +0.06(+0.10%)
May 26, 2017 59.98 60.04 59.98 60.03 4,293,004 +0.03(+0.06%)
May 25, 2017 60.04 60.15 59.97 59.99 11,782,642 -0.05(-0.08%)
May 24, 2017 59.98 60.05 59.91 60.04 12,591,526 +0.10(+0.17%)
May 23, 2017 59.97 59.97 59.88 59.94 10,326,260 -0.01(-0.01%)
May 22, 2017 59.88 59.95 59.82 59.95 10,596,841 +0.18(+0.31%)
May 19, 2017 59.76 59.85 59.73 59.76 23,606,440 +0.11(+0.18%)
May 18, 2017 59.41 59.75 59.39 59.65 15,834,958 +0.07(+0.11%)
May 17, 2017 59.65 59.71 59.55 59.59 20,739,290 -0.26(-0.44%)
May 16, 2017 59.82 59.88 59.76 59.85 18,648,798 +0.09(+0.15%)
May 15, 2017 59.72 59.81 59.71 59.76 15,773,488 +0.14(+0.23%)
May 12, 2017 59.68 59.69 59.58 59.63 13,176,203 -0.02(-0.03%)
May 11, 2017 59.60 59.67 59.53 59.65 12,484,941 +0.01(+0.01%)
May 10, 2017 59.54 59.67 59.45 59.64 15,972,287 +0.26(+0.43%)
May 09, 2017 59.50 59.54 59.38 59.38 15,950,337 -0.04(-0.07%)
May 08, 2017 59.38 59.46 59.33 59.42 12,097,967 +0.07(+0.11%)
May 05, 2017 59.25 59.41 59.22 59.36 22,037,084 +0.10(+0.17%)
May 04, 2017 59.53 59.53 59.20 59.25 30,340,188 -0.32(-0.53%)
May 03, 2017 59.57 59.60 59.51 59.57 10,938,678 +0.05(+0.09%)
May 02, 2017 59.57 59.57 59.48 59.52 15,924,838 +0.02(+0.03%)
May 01, 2017 59.47 59.54 59.44 59.50 15,250,852 +0.03(+0.05%)
Apr 28, 2017 59.49 59.55 59.43 59.47 11,177,117 -0.02(-0.03%)
Apr 27, 2017 59.45 59.49 59.39 59.49 10,221,405 +0.04(+0.07%)
Apr 26, 2017 59.45 59.54 59.43 59.45 10,771,301 -0.05(-0.09%)
Apr 25, 2017 59.43 59.52 59.41 59.50 18,513,020 +0.11(+0.18%)
Apr 24, 2017 59.36 59.40 59.31 59.39 13,195,119 +0.28(+0.47%)
Apr 21, 2017 59.14 59.19 59.04 59.12 16,786,404 -0.05(-0.08%)
Apr 20, 2017 59.04 59.18 59.01 59.16 11,507,796 +0.20(+0.33%)
Apr 19, 2017 59.06 59.18 58.93 58.97 12,807,609 -0.05(-0.09%)
Apr 18, 2017 59.03 59.09 58.87 59.02 13,429,399 -0.01(-0.02%)
Apr 17, 2017 58.93 59.05 58.87 59.04 10,607,958 +0.18(+0.30%)
Apr 13, 2017 58.96 59.04 58.82 58.86 15,480,078 -0.12(-0.21%)
Apr 12, 2017 58.98 59.12 58.93 58.98 12,927,040 +0.04(+0.07%)
Apr 11, 2017 59.10 59.10 58.87 58.94 11,863,213 -0.11(-0.19%)
Apr 10, 2017 59.07 59.13 59.02 59.06 11,849,963 +0.08(+0.14%)
Apr 07, 2017 59.08 59.13 58.97 58.97 8,087,500 -0.03(-0.05%)
Apr 06, 2017 58.98 59.06 58.91 59.00 10,720,231 +0.07(+0.13%)
Apr 05, 2017 59.07 59.19 58.89 58.93 16,451,572 -0.05(-0.08%)
Apr 04, 2017 58.96 59.04 58.91 58.97 12,556,753 +0.02(+0.03%)
Apr 03, 2017 59.02 59.03 58.87 58.95 30,620,904 -0.03(-0.05%)
Mar 31, 2017 58.95 59.07 58.92 58.99 17,527,936 -0.02(-0.03%)
Mar 30, 2017 58.87 59.02 58.78 59.01 24,357,828 +0.28(+0.47%)
Mar 29, 2017 58.65 58.83 58.61 58.73 18,253,996 +0.12(+0.21%)
Mar 28, 2017 58.26 58.63 58.26 58.61 25,107,440 +0.32(+0.55%)
Mar 27, 2017 58.14 58.31 58.06 58.29 11,590,626 -0.06(-0.10%)
Mar 24, 2017 58.19 58.37 58.19 58.35 13,275,443 +0.20(+0.35%)
Mar 23, 2017 58.08 58.30 58.04 58.15 15,802,367 +0.02(+0.03%)
Mar 22, 2017 57.95 58.17 57.80 58.13 20,915,238 +0.14(+0.24%)
Mar 21, 2017 58.52 58.58 57.98 57.98 25,176,642 -0.48(-0.82%)
Mar 20, 2017 58.51 58.51 58.40 58.46 18,185,922 -0.05(-0.09%)
Mar 17, 2017 58.63 58.63 58.49 58.52 14,858,393 +0.02(+0.03%)
Mar 16, 2017 58.80 58.82 58.48 58.50 23,523,974 -0.17(-0.29%)
Mar 15, 2017 58.06 58.66 58.01 58.66 29,248,774 +0.80(+1.38%)
Mar 14, 2017 57.87 57.93 57.78 57.86 19,060,892 -0.17(-0.30%)
Mar 13, 2017 58.05 58.11 57.87 58.04 20,108,272 +0.05(+0.08%)
Mar 10, 2017 58.38 58.38 57.84 57.99 30,721,066 -0.02(-0.03%)
Mar 09, 2017 58.05 58.27 57.92 58.01 31,047,182 -0.15(-0.27%)
Mar 08, 2017 58.42 58.51 58.16 58.17 33,384,316 -0.39(-0.67%)
Mar 07, 2017 58.82 58.87 58.54 58.56 25,332,828 -0.38(-0.65%)
Mar 06, 2017 59.03 59.03 58.93 58.94 25,292,084 -0.19(-0.32%)
Mar 03, 2017 59.15 59.19 59.01 59.13 22,410,336 +0.03(+0.05%)
Mar 02, 2017 59.30 59.30 59.10 59.10 13,680,476 -0.19(-0.32%)
Mar 01, 2017 59.26 59.34 59.26 59.29 15,792,348 +0.22(+0.37%)
Feb 28, 2017 59.08 59.12 59.04 59.07 8,762,210 -0.05(-0.08%)
Feb 27, 2017 59.04 59.12 59.00 59.12 8,445,880 +0.07(+0.12%)
Feb 24, 2017 58.95 59.12 58.92 59.04 12,540,315 +0.05(+0.08%)
Feb 23, 2017 59.07 59.08 58.93 59.00 12,181,692 +0.05(+0.09%)
Feb 22, 2017 58.88 58.96 58.83 58.94 16,386,682 +0.03(+0.05%)
Feb 21, 2017 58.92 58.74 58.92 15,600,844 +0.19(+0.33%)
Feb 17, 2017 58.72 58.72 58.72 0 +0.06(+0.10%)
Feb 16, 2017 58.65 58.93 58.55 58.66 13,328,961 -0.05(-0.08%)
Feb 15, 2017 58.63 58.72 58.59 58.71 15,817,580 +0.02(+0.03%)
Feb 14, 2017 58.64 58.72 58.52 58.69 13,130,489 +0.04(+0.07%)
Feb 13, 2017 58.61 58.69 58.60 58.65 11,175,789 +0.09(+0.15%)
Feb 10, 2017 58.56 58.58 58.48 58.56 8,178,447 +0.04(+0.07%)
Feb 09, 2017 58.44 58.57 58.46 58.52 10,899,871 +0.08(+0.14%)
Feb 08, 2017 58.45 58.29 58.44 16,601,207 +0.04(+0.07%)
Feb 07, 2017 58.56 58.56 58.40 58.40 16,695,266 -0.09(-0.15%)
Feb 06, 2017 58.54 58.56 58.44 58.49 10,469,845 -0.04(-0.07%)
Feb 03, 2017 58.56 58.60 58.50 58.53 18,943,122 +0.10(+0.17%)
Feb 02, 2017 58.39 58.46 58.30 58.43 16,270,912 +0.03(+0.06%)
Feb 01, 2017 58.34 58.43 58.17 58.40 18,666,386 +0.22(+0.37%)
Jan 31, 2017 58.21 58.23 58.07 58.18 18,388,916 -0.06(-0.10%)
Jan 30, 2017 58.27 58.31 58.16 58.24 11,465,693 -0.12(-0.21%)
Jan 27, 2017 58.26 58.41 58.25 58.36 11,841,675 +0.05(+0.09%)
Jan 26, 2017 58.29 58.35 58.23 58.31 11,222,934 -0.03(-0.05%)
Jan 25, 2017 58.22 58.33 58.18 58.33 13,441,594 +0.21(+0.36%)
Jan 24, 2017 58.05 58.16 58.03 58.13 11,244,771 +0.04(+0.07%)
Jan 23, 2017 58.04 58.10 57.98 58.09 20,358,358 +0.00(+0.00%)
Jan 20, 2017 57.99 58.10 57.93 58.09 13,904,259 +0.11(+0.20%)
Jan 19, 2017 58.12 58.15 57.91 57.97 16,067,760 -0.19(-0.32%)
Jan 18, 2017 58.09 58.16 58.02 58.16 19,088,648 +0.05(+0.09%)
Jan 17, 2017 58.13 58.15 58.05 58.11 12,959,919 -0.06(-0.10%)
Jan 13, 2017 58.17 58.17 58.17 0 +0.02(+0.03%)
Jan 12, 2017 58.12 58.15 58.04 58.15 18,783,622 +0.01(+0.02%)
Jan 11, 2017 58.12 58.16 58.03 58.13 17,885,694 +0.03(+0.06%)
Jan 10, 2017 58.16 58.24 58.07 58.10 17,679,784 +0.01(+0.01%)
Jan 09, 2017 58.09 58.14 57.99 58.09 9,981,234 -0.01(-0.02%)
Jan 06, 2017 58.06 58.14 57.98 58.11 10,262,898 -0.01(-0.02%)
Jan 05, 2017 58.13 58.23 58.09 58.12 15,700,501 -0.09(-0.15%)
Jan 04, 2017 57.95 58.21 57.95 58.21 17,882,928 +0.31(+0.54%)
Jan 03, 2017 57.87 57.92 57.75 57.89 21,092,142 +0.24(+0.42%)
Dec 30, 2016 57.65 57.65 57.65 0 +0.02(+0.03%)
Dec 29, 2016 57.60 57.65 57.54 57.63 5,696,060 +0.08(+0.14%)
Dec 28, 2016 57.71 57.71 57.53 57.55 10,450,270 -0.08(-0.14%)
Dec 27, 2016 57.61 57.73 57.59 57.63 8,767,890 -0.05(-0.09%)
Dec 23, 2016 57.69 57.69 57.69 0 +0.11(+0.19%)
Dec 22, 2016 57.47 57.58 57.40 57.58 12,771,659 +0.12(+0.22%)
Dec 21, 2016 57.33 57.51 57.32 57.46 26,299,920 +0.10(+0.17%)
Dec 20, 2016 57.30 57.42 57.22 57.36 16,677,080 +0.08(+0.14%)
Dec 19, 2016 57.18 57.35 57.16 57.28 8,883,352 +0.15(+0.26%)
Dec 16, 2016 57.24 57.27 57.12 57.13 23,680,490 +0.05(+0.09%)
Dec 15, 2016 56.96 57.19 56.93 57.08 16,901,852 +0.03(+0.05%)
Dec 14, 2016 57.48 57.65 56.99 57.05 23,605,596 -0.43(-0.75%)
Dec 13, 2016 57.56 57.66 57.47 57.48 16,175,189 +0.14(+0.24%)
Dec 12, 2016 57.53 57.55 57.28 57.34 12,737,944 -0.08(-0.14%)
Dec 09, 2016 57.37 57.51 57.34 57.42 9,735,036 +0.03(+0.05%)
Dec 08, 2016 57.34 57.43 57.18 57.40 16,239,851 -0.01(-0.01%)
Dec 07, 2016 57.19 57.50 57.14 57.40 31,458,776 +0.29(+0.50%)
Dec 06, 2016 56.92 57.14 56.87 57.12 24,235,484 +0.29(+0.50%)
Dec 05, 2016 56.71 56.88 56.69 56.83 14,733,602 +0.15(+0.26%)
Dec 02, 2016 56.48 56.69 56.42 56.69 14,098,497 +0.34(+0.60%)
Dec 01, 2016 56.62 56.64 56.35 56.35 27,487,008 -0.26(-0.47%)
Nov 30, 2016 56.65 56.71 56.47 56.61 23,009,914 +0.03(+0.05%)
Nov 29, 2016 56.51 56.65 56.47 56.59 13,864,387 -0.07(-0.13%)
Nov 28, 2016 56.59 56.84 56.49 56.66 25,564,292 -0.01(-0.01%)
Nov 25, 2016 56.63 56.69 56.58 56.67 3,040,402 +0.07(+0.13%)
Nov 23, 2016 56.59 56.59 56.59 0 -0.21(-0.37%)
Nov 22, 2016 56.48 56.86 56.46 56.80 25,183,698 +0.42(+0.74%)
Nov 21, 2016 56.08 56.41 56.08 56.39 17,522,044 +0.45(+0.80%)
Nov 18, 2016 56.06 56.14 55.84 55.94 26,902,436 +0.00(+0.00%)
Nov 17, 2016 56.08 56.24 55.94 55.94 18,181,664 -0.15(-0.27%)
Nov 16, 2016 56.08 56.18 56.00 56.09 18,103,034 -0.22(-0.40%)
Nov 15, 2016 55.87 56.39 55.87 56.32 27,063,938 +0.73(+1.32%)
Nov 14, 2016 55.03 55.65 55.02 55.58 31,825,782 +0.41(+0.74%)
Nov 11, 2016 55.52 55.65 55.03 55.17 24,876,680 -0.52(-0.94%)
Nov 10, 2016 56.32 56.32 55.66 55.69 50,248,916 -0.74(-1.31%)
Nov 09, 2016 56.48 56.79 56.38 56.43 37,609,440 -0.40(-0.70%)
Nov 08, 2016 56.69 56.93 56.67 56.83 30,819,040 -0.13(-0.22%)
Nov 07, 2016 56.68 56.99 56.64 56.96 21,810,480 +0.79(+1.40%)
Nov 04, 2016 56.24 56.34 56.12 56.17 16,597,347 +0.03(+0.05%)
Nov 03, 2016 56.25 56.33 56.10 56.14 19,213,590 +0.01(+0.02%)
Nov 02, 2016 56.29 56.34 56.06 56.13 29,643,552 -0.25(-0.45%)
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.