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 30, 2020 83.63 83.92 83.43 83.88 36,802,900 +0.18(+0.22%)
Oct 29, 2020 83.40 83.74 83.27 83.70 37,112,632 +0.24(+0.29%)
Oct 28, 2020 83.61 83.72 83.31 83.46 45,794,312 -0.70(-0.83%)
Oct 27, 2020 84.18 84.34 84.12 84.16 30,878,494 +0.04(+0.05%)
Oct 26, 2020 84.56 84.62 84.09 84.12 50,101,952 -0.75(-0.88%)
Oct 23, 2020 84.90 84.92 84.67 84.87 20,734,700 +0.10(+0.12%)
Oct 22, 2020 84.61 84.83 84.45 84.77 28,977,824 +0.15(+0.18%)
Oct 21, 2020 84.62 84.80 84.53 84.62 26,901,600 -0.01(-0.01%)
Oct 20, 2020 84.48 84.77 84.47 84.63 27,650,740 +0.30(+0.36%)
Oct 19, 2020 84.80 84.86 84.30 84.33 20,997,984 -0.30(-0.35%)
Oct 16, 2020 84.86 84.94 84.52 84.63 27,456,900 -0.10(-0.12%)
Oct 15, 2020 84.45 84.78 84.32 84.73 32,232,134 -0.06(-0.07%)
Oct 14, 2020 84.96 85.02 84.72 84.79 31,620,620 -0.21(-0.25%)
Oct 13, 2020 85.16 85.26 84.93 85.00 25,183,104 -0.38(-0.45%)
Oct 12, 2020 85.22 85.47 85.13 85.38 10,503,387 +0.43(+0.51%)
Oct 09, 2020 84.89 85.03 84.76 84.95 21,287,700 +0.19(+0.22%)
Oct 08, 2020 84.84 84.85 84.64 84.76 18,738,776 +0.19(+0.22%)
Oct 07, 2020 84.52 84.63 84.47 84.57 20,968,184 +0.30(+0.36%)
Oct 06, 2020 84.48 84.75 84.22 84.27 37,846,076 -0.19(-0.22%)
Oct 05, 2020 83.99 84.48 83.92 84.46 27,393,920 +0.63(+0.75%)
Oct 02, 2020 83.28 83.87 83.28 83.83 26,284,300 +0.00(+0.00%)
Oct 01, 2020 83.81 83.89 83.69 83.83 31,098,040 -0.07(-0.08%)
Sep 30, 2020 83.56 84.03 83.55 83.90 28,797,468 +0.34(+0.41%)
Sep 29, 2020 83.56 83.61 83.29 83.56 20,243,444 +0.07(+0.08%)
Sep 28, 2020 83.38 83.62 83.19 83.49 20,276,970 +0.54(+0.65%)
Sep 25, 2020 83.00 83.16 82.76 82.95 36,032,200 -0.15(-0.18%)
Sep 24, 2020 82.87 83.34 82.56 83.10 38,755,788 +0.05(+0.06%)
Sep 23, 2020 83.98 83.98 82.96 83.05 39,566,872 -0.85(-1.01%)
Sep 22, 2020 83.71 83.95 83.52 83.90 41,396,848 +0.29(+0.35%)
Sep 21, 2020 83.93 84.03 83.38 83.61 42,967,904 -0.68(-0.81%)
Sep 18, 2020 84.67 84.69 84.25 84.29 29,891,700 -0.21(-0.25%)
Sep 17, 2020 84.31 84.66 84.23 84.50 25,752,404 -0.09(-0.11%)
Sep 16, 2020 84.65 84.99 84.51 84.59 26,970,766 +0.00(+0.00%)
Sep 15, 2020 84.55 84.72 84.44 84.59 22,176,932 +0.23(+0.27%)
Sep 14, 2020 84.62 84.70 84.27 84.36 28,957,984 -0.09(-0.11%)
Sep 11, 2020 84.34 84.49 84.10 84.45 20,807,000 +0.17(+0.20%)
Sep 10, 2020 84.81 84.83 84.25 84.28 32,866,272 -0.40(-0.47%)
Sep 09, 2020 84.38 84.74 84.25 84.68 32,976,816 +0.66(+0.79%)
Sep 08, 2020 84.14 84.41 83.91 84.02 34,964,952 -0.47(-0.56%)
Sep 04, 2020 84.80 84.94 83.98 84.49 36,087,300 -0.23(-0.27%)
Sep 03, 2020 85.10 85.12 84.37 84.72 34,165,704 -0.53(-0.62%)
Sep 02, 2020 85.20 85.39 84.94 85.25 15,878,645 +0.10(+0.12%)
Sep 01, 2020 84.71 85.23 84.64 85.15 22,774,230 +0.12(+0.14%)
Aug 31, 2020 85.13 85.23 84.98 85.03 21,473,750 -0.12(-0.14%)
Aug 28, 2020 85.13 85.27 85.09 85.15 14,418,500 +0.07(+0.08%)
Aug 27, 2020 85.32 85.35 84.90 85.08 19,857,708 -0.13(-0.15%)
Aug 26, 2020 85.23 85.37 85.17 85.21 16,243,123 -0.01(-0.01%)
Aug 25, 2020 85.14 85.28 84.91 85.22 24,018,632 +0.09(+0.11%)
Aug 24, 2020 84.90 85.17 84.89 85.13 16,058,139 +0.39(+0.46%)
Aug 21, 2020 84.75 84.81 84.62 84.74 17,570,500 -0.01(-0.01%)
Aug 20, 2020 84.33 84.75 84.32 84.75 19,912,656 +0.28(+0.33%)
Aug 19, 2020 84.67 84.78 84.37 84.47 18,734,294 -0.24(-0.28%)
Aug 18, 2020 84.62 84.77 84.41 84.71 24,900,344 +0.13(+0.15%)
Aug 17, 2020 84.16 84.62 84.10 84.58 13,756,505 +0.50(+0.59%)
Aug 14, 2020 84.21 84.30 83.92 84.08 14,072,300 -0.15(-0.18%)
Aug 13, 2020 84.48 84.81 84.15 84.23 28,444,944 -0.23(-0.27%)
Aug 12, 2020 84.81 85.02 84.46 84.46 18,106,368 +0.02(+0.02%)
Aug 11, 2020 85.25 85.27 84.40 84.44 20,535,552 -0.77(-0.90%)
Aug 10, 2020 85.26 85.30 85.01 85.21 13,708,700 +0.04(+0.05%)
Aug 07, 2020 85.35 85.35 85.05 85.17 14,290,100 -0.21(-0.25%)
Aug 06, 2020 85.19 85.40 85.10 85.38 13,258,602 +0.19(+0.22%)
Aug 05, 2020 85.06 85.23 85.01 85.19 14,566,014 +0.15(+0.18%)
Aug 04, 2020 84.97 85.07 84.80 85.04 17,120,696 -0.03(-0.04%)
Aug 03, 2020 85.03 85.11 84.85 85.07 17,480,820 -0.32(-0.37%)
Jul 31, 2020 85.20 85.40 84.90 85.39 28,624,400 +0.16(+0.19%)
Jul 30, 2020 84.78 85.27 84.74 85.23 54,812,208 +0.18(+0.21%)
Jul 29, 2020 84.84 85.11 84.70 85.05 18,012,962 +0.47(+0.56%)
Jul 28, 2020 84.72 84.80 84.50 84.58 14,862,931 -0.22(-0.26%)
Jul 27, 2020 84.73 84.82 84.51 84.80 12,931,726 +0.20(+0.24%)
Jul 24, 2020 84.34 84.69 84.30 84.60 14,977,500 +0.08(+0.09%)
Jul 23, 2020 84.57 84.61 83.97 84.52 28,434,894 -0.06(-0.07%)
Jul 22, 2020 84.50 84.62 84.34 84.58 15,251,425 +0.17(+0.20%)
Jul 21, 2020 84.30 84.58 84.27 84.41 22,332,000 +0.39(+0.46%)
Jul 20, 2020 83.59 84.06 83.51 84.02 16,701,639 +0.50(+0.60%)
Jul 17, 2020 83.48 83.55 83.21 83.52 22,863,900 +0.23(+0.28%)
Jul 16, 2020 83.16 83.30 83.08 83.29 17,570,444 +0.08(+0.10%)
Jul 15, 2020 83.24 83.31 82.91 83.21 21,291,258 +0.47(+0.57%)
Jul 14, 2020 82.04 82.78 82.04 82.74 31,920,228 +0.70(+0.85%)
Jul 13, 2020 82.80 82.91 82.03 82.04 20,039,312 -0.45(-0.55%)
Jul 10, 2020 82.07 82.54 81.98 82.49 17,903,300 +0.28(+0.34%)
Jul 09, 2020 82.39 82.46 81.83 82.21 21,655,596 -0.18(-0.22%)
Jul 08, 2020 82.13 82.50 82.12 82.39 21,155,720 +0.22(+0.27%)
Jul 07, 2020 82.63 82.84 82.13 82.17 22,406,028 -0.55(-0.66%)
Jul 06, 2020 82.62 82.74 82.41 82.72 22,886,508 +0.59(+0.72%)
Jul 02, 2020 82.24 82.51 81.97 82.13 30,623,300 +0.60(+0.74%)
Jul 01, 2020 81.41 81.77 81.41 81.53 28,798,984 -0.09(-0.11%)
Jun 30, 2020 81.15 81.80 81.08 81.62 40,554,024 +0.74(+0.91%)
Jun 29, 2020 81.44 81.45 80.48 80.88 76,539,440 -0.46(-0.57%)
Jun 26, 2020 82.01 82.01 81.23 81.34 33,705,800 -0.78(-0.95%)
Jun 25, 2020 81.87 82.17 81.49 82.12 31,159,728 +0.03(+0.04%)
Jun 24, 2020 82.68 82.78 81.54 82.09 43,720,872 -0.85(-1.02%)
Jun 23, 2020 83.11 83.14 82.89 82.94 17,438,040 +0.12(+0.14%)
Jun 22, 2020 82.87 83.03 82.69 82.82 21,535,952 -0.06(-0.07%)
Jun 19, 2020 83.32 83.37 82.70 82.88 32,037,700 -0.28(-0.34%)
Jun 18, 2020 82.96 83.21 82.83 83.16 22,223,604 -0.03(-0.04%)
Jun 17, 2020 83.52 83.62 83.15 83.19 17,066,680 -0.39(-0.47%)
Jun 16, 2020 84.25 84.33 83.31 83.58 40,976,736 +0.34(+0.41%)
Jun 15, 2020 81.90 83.78 81.72 83.24 39,431,992 +0.80(+0.97%)
Jun 12, 2020 82.74 82.87 81.85 82.44 36,156,700 +0.81(+0.99%)
Jun 11, 2020 82.58 82.62 81.47 81.63 48,794,472 -2.15(-2.57%)
Jun 10, 2020 83.79 84.22 83.26 83.78 36,662,976 -0.12(-0.14%)
Jun 09, 2020 84.11 84.15 83.58 83.90 28,412,360 -0.66(-0.78%)
Jun 08, 2020 84.66 84.68 84.35 84.56 20,492,882 +0.10(+0.12%)
Jun 05, 2020 84.57 85.03 84.40 84.46 35,306,600 +0.79(+0.94%)
Jun 04, 2020 83.84 83.98 83.52 83.67 36,405,836 -0.26(-0.31%)
Jun 03, 2020 83.88 84.38 83.78 83.93 35,990,980 +0.39(+0.47%)
Jun 02, 2020 82.72 83.58 82.62 83.54 35,930,932 +0.82(+0.99%)
Jun 01, 2020 81.94 82.75 81.82 82.72 46,989,104 +0.30(+0.36%)
May 29, 2020 82.05 82.62 81.88 82.42 32,286,000 +0.33(+0.40%)
May 28, 2020 82.13 82.55 81.94 82.09 23,282,660 +0.08(+0.10%)
May 27, 2020 82.42 82.45 81.66 82.01 24,905,040 +0.17(+0.21%)
May 26, 2020 81.83 82.16 81.18 81.84 27,673,606 +0.61(+0.75%)
May 22, 2020 80.95 81.33 80.81 81.23 11,311,899 +0.20(+0.25%)
May 21, 2020 81.03 81.23 80.80 81.03 23,307,268 -0.02(-0.02%)
May 20, 2020 80.62 81.25 80.55 81.05 36,053,768 +0.85(+1.06%)
May 19, 2020 80.04 80.43 79.89 80.20 18,484,896 +0.10(+0.12%)
May 18, 2020 79.96 80.16 79.66 80.10 31,902,008 +1.39(+1.77%)
May 15, 2020 78.37 78.84 78.17 78.71 34,133,300 +0.11(+0.14%)
May 14, 2020 78.46 78.90 77.98 78.60 30,429,306 -0.27(-0.34%)
May 13, 2020 79.35 79.42 78.74 78.87 29,961,722 -0.42(-0.53%)
May 12, 2020 79.91 80.00 79.29 79.29 25,332,370 -0.10(-0.13%)
May 11, 2020 79.58 79.72 79.34 79.39 14,285,149 -0.36(-0.45%)
May 08, 2020 79.33 79.76 79.27 79.75 21,813,200 +0.75(+0.95%)
May 07, 2020 79.20 79.71 78.97 79.00 19,581,670 +0.20(+0.25%)
May 06, 2020 79.33 79.42 78.77 78.80 18,823,272 -0.45(-0.57%)
May 05, 2020 78.82 79.25 78.81 79.25 26,484,134 +0.68(+0.87%)
May 04, 2020 78.53 78.87 78.20 78.57 20,400,740 -0.11(-0.14%)
May 01, 2020 79.34 79.54 78.61 78.68 31,859,300 -1.75(-2.18%)
Apr 30, 2020 79.85 80.56 79.53 80.43 34,636,008 +0.16(+0.20%)
Apr 29, 2020 79.43 80.36 79.27 80.27 34,837,644 +1.39(+1.76%)
Apr 28, 2020 79.07 79.12 78.44 78.88 23,927,344 +0.24(+0.31%)
Apr 27, 2020 78.70 78.93 78.51 78.64 20,550,708 +0.32(+0.41%)
Apr 24, 2020 79.12 79.23 78.16 78.32 37,944,900 -0.74(-0.94%)
Apr 23, 2020 79.25 79.66 78.73 79.06 23,896,296 -0.04(-0.05%)
Apr 22, 2020 79.26 79.37 78.84 79.10 15,720,903 +0.69(+0.88%)
Apr 21, 2020 78.99 79.06 78.25 78.41 42,333,632 -1.46(-1.83%)
Apr 20, 2020 80.29 80.79 79.72 79.87 24,672,532 -1.22(-1.50%)
Apr 17, 2020 81.32 81.40 80.85 81.09 38,251,800 +0.41(+0.51%)
Apr 16, 2020 80.56 80.75 79.93 80.68 25,820,568 -0.08(-0.10%)
Apr 15, 2020 80.25 80.91 79.96 80.76 34,367,536 -0.76(-0.93%)
Apr 14, 2020 81.91 82.09 80.97 81.52 37,632,744 +0.34(+0.42%)
Apr 13, 2020 81.81 81.92 80.42 81.18 40,388,276 -1.18(-1.43%)
Apr 09, 2020 81.97 84.05 81.49 82.36 88,846,800 +5.06(+6.55%)
Apr 08, 2020 75.96 77.63 75.69 77.30 46,291,248 +1.96(+2.60%)
Apr 07, 2020 76.43 76.72 75.24 75.34 35,120,568 +0.00(+0.00%)
Apr 06, 2020 75.06 75.56 74.81 75.34 32,347,480 +1.79(+2.43%)
Apr 03, 2020 75.00 75.20 73.32 73.55 39,986,100 -1.61(-2.14%)
Apr 02, 2020 74.37 76.30 74.23 75.16 31,824,762 +0.58(+0.78%)
Apr 01, 2020 75.18 75.27 74.37 74.58 36,858,952 -2.49(-3.23%)
Mar 31, 2020 77.37 77.71 76.98 77.07 31,103,148 -0.62(-0.80%)
Mar 30, 2020 77.10 78.04 76.64 77.69 35,016,900 +0.66(+0.86%)
Mar 27, 2020 75.44 78.37 75.36 77.03 66,536,700 +0.20(+0.26%)
Mar 26, 2020 73.70 76.83 73.70 76.83 41,964,044 +3.36(+4.57%)
Mar 25, 2020 72.25 75.57 72.08 73.47 45,691,848 +2.01(+2.81%)
Mar 24, 2020 70.09 71.95 69.90 71.46 51,304,104 +2.83(+4.12%)
Mar 23, 2020 70.05 70.12 67.52 68.63 48,861,852 -1.12(-1.61%)
Mar 20, 2020 71.41 72.14 69.41 69.75 55,796,500 -1.60(-2.24%)
Mar 19, 2020 71.86 72.67 70.77 71.35 45,706,268 -1.64(-2.25%)
Mar 18, 2020 73.85 74.75 71.91 72.99 54,289,192 -3.37(-4.41%)
Mar 17, 2020 75.55 77.70 74.63 76.36 68,565,248 +0.71(+0.94%)
Mar 16, 2020 75.72 77.65 74.30 75.65 43,040,856 -4.40(-5.50%)
Mar 13, 2020 80.00 80.28 78.14 80.05 69,164,600 +2.44(+3.14%)
Mar 12, 2020 76.38 80.25 76.23 77.61 82,868,336 -3.23(-4.00%)
Mar 11, 2020 81.25 81.69 80.20 80.84 60,106,936 -1.80(-2.18%)
Mar 10, 2020 82.62 82.87 81.13 82.64 57,596,856 +1.25(+1.54%)
Mar 09, 2020 80.20 83.49 79.64 81.39 73,606,272 -3.66(-4.30%)
Mar 06, 2020 84.53 85.28 84.09 85.05 69,860,600 -0.97(-1.13%)
Mar 05, 2020 86.36 86.51 85.85 86.02 62,453,008 -1.10(-1.26%)
Mar 04, 2020 86.66 87.16 86.59 87.12 52,590,888 +1.18(+1.37%)
Mar 03, 2020 86.38 87.19 85.74 85.94 58,720,104 -0.37(-0.43%)
Mar 02, 2020 85.64 86.40 85.22 86.31 72,357,648 +0.27(+0.31%)
Feb 28, 2020 84.69 86.14 84.69 86.04 99,309,808 +0.35(+0.41%)
Feb 27, 2020 86.13 86.69 85.52 85.69 72,595,576 -1.07(-1.23%)
Feb 26, 2020 86.93 87.25 86.60 86.76 69,235,000 -0.01(-0.01%)
Feb 25, 2020 87.76 87.81 86.69 86.77 68,416,640 -0.61(-0.70%)
Feb 24, 2020 87.50 87.60 87.20 87.38 57,810,768 -0.95(-1.08%)
Feb 21, 2020 88.34 88.38 88.16 88.33 23,029,900 -0.08(-0.09%)
Feb 20, 2020 88.32 88.44 88.06 88.41 31,271,612 +0.15(+0.17%)
Feb 19, 2020 88.31 88.37 88.25 88.26 18,547,478 +0.04(+0.05%)
Feb 18, 2020 88.35 88.40 88.14 88.22 26,635,294 -0.18(-0.20%)
Feb 14, 2020 88.44 88.49 88.35 88.40 11,398,800 -0.01(-0.01%)
Feb 13, 2020 88.31 88.46 88.29 88.41 13,178,505 +0.03(+0.03%)
Feb 12, 2020 88.32 88.46 88.26 88.38 26,688,212 +0.23(+0.26%)
Feb 11, 2020 88.27 88.28 88.15 88.15 16,821,496 +0.06(+0.07%)
Feb 10, 2020 87.95 88.10 87.88 88.09 14,219,980 +0.12(+0.14%)
Feb 07, 2020 87.99 88.05 87.88 87.97 12,865,100 -0.13(-0.15%)
Feb 06, 2020 88.00 88.15 87.87 88.10 18,330,108 +0.07(+0.08%)
Feb 05, 2020 87.88 88.06 87.83 88.03 36,687,676 +0.36(+0.41%)
Feb 04, 2020 87.50 87.69 87.48 87.67 25,063,498 +0.52(+0.60%)
Feb 03, 2020 87.32 87.46 87.13 87.15 27,214,284 -0.38(-0.43%)
Jan 31, 2020 87.80 87.80 87.39 87.53 35,660,100 -0.36(-0.41%)
Jan 30, 2020 87.51 87.91 87.50 87.89 20,045,836 +0.09(+0.10%)
Jan 29, 2020 87.97 88.23 87.78 87.80 17,319,344 -0.05(-0.06%)
Jan 28, 2020 87.50 87.96 87.39 87.85 32,625,692 +0.75(+0.86%)
Jan 27, 2020 87.31 87.38 86.96 87.10 41,371,500 -0.59(-0.67%)
Jan 24, 2020 88.07 88.07 87.64 87.69 40,838,200 -0.37(-0.42%)
Jan 23, 2020 88.18 88.20 88.02 88.06 28,566,204 -0.27(-0.31%)
Jan 22, 2020 88.31 88.37 88.23 88.33 17,699,788 +0.16(+0.18%)
Jan 21, 2020 88.34 88.43 88.17 88.17 19,195,722 -0.19(-0.22%)
Jan 17, 2020 88.43 88.51 88.36 88.36 29,626,600 -0.07(-0.08%)
Jan 16, 2020 88.47 88.53 88.38 88.43 22,349,208 +0.03(+0.03%)
Jan 15, 2020 88.40 88.53 88.39 88.40 24,637,894 +0.02(+0.02%)
Jan 14, 2020 88.37 88.49 88.28 88.38 29,157,048 -0.01(-0.01%)
Jan 13, 2020 88.40 88.45 88.35 88.39 17,762,412 +0.00(+0.00%)
Jan 10, 2020 88.37 88.41 88.30 88.39 16,182,900 +0.03(+0.03%)
Jan 09, 2020 88.24 88.37 88.17 88.36 16,649,466 +0.23(+0.26%)
Jan 08, 2020 88.07 88.23 88.02 88.13 16,088,142 +0.08(+0.09%)
Jan 07, 2020 88.14 88.16 88.04 88.05 9,640,252 -0.08(-0.09%)
Jan 06, 2020 88.11 88.18 88.05 88.13 17,950,052 -0.09(-0.10%)
Jan 03, 2020 88.12 88.28 88.04 88.22 17,350,700 -0.09(-0.10%)
Jan 02, 2020 88.10 88.32 88.05 88.31 15,756,595 +0.37(+0.42%)
Dec 31, 2019 87.86 87.95 87.81 87.94 8,310,700 +0.08(+0.09%)
Dec 30, 2019 88.00 88.02 87.77 87.86 12,668,122 -0.06(-0.07%)
Dec 27, 2019 88.02 88.02 87.89 87.92 11,627,100 -0.04(-0.05%)
Dec 26, 2019 87.94 87.99 87.89 87.96 11,382,698 +0.13(+0.15%)
Dec 24, 2019 87.78 87.83 87.73 87.83 4,854,900 +0.07(+0.08%)
Dec 23, 2019 87.75 87.80 87.73 87.76 9,720,216 +0.04(+0.05%)
Dec 20, 2019 87.95 87.99 87.70 87.72 32,810,200 -0.13(-0.15%)
Dec 19, 2019 87.91 87.93 87.72 87.85 29,429,268 -0.36(-0.41%)
Dec 18, 2019 88.09 88.25 88.06 88.21 31,575,666 +0.16(+0.18%)
Dec 17, 2019 87.79 88.05 87.79 88.05 18,670,324 +0.27(+0.31%)
Dec 16, 2019 87.74 87.83 87.70 87.78 17,517,368 +0.17(+0.19%)
Dec 13, 2019 87.55 87.64 87.50 87.61 18,095,100 +0.09(+0.10%)
Dec 12, 2019 87.36 87.61 87.33 87.52 18,958,088 +0.20(+0.23%)
Dec 11, 2019 87.16 87.34 87.09 87.32 14,127,531 +0.18(+0.21%)
Dec 10, 2019 86.93 87.15 86.90 87.14 15,117,133 +0.21(+0.24%)
Dec 09, 2019 86.90 87.00 86.90 86.93 18,034,328 +0.00(+0.00%)
Dec 06, 2019 86.95 87.01 86.85 86.93 16,094,600 +0.12(+0.14%)
Dec 05, 2019 86.74 86.81 86.58 86.81 18,168,088 +0.13(+0.15%)
Dec 04, 2019 86.46 86.71 86.46 86.68 12,406,762 +0.26(+0.30%)
Dec 03, 2019 86.34 86.47 86.24 86.42 31,143,892 -0.12(-0.14%)
Dec 02, 2019 86.63 86.63 86.35 86.54 21,488,980 -0.40(-0.46%)
Nov 29, 2019 87.11 87.11 86.93 86.94 11,519,500 -0.19(-0.22%)
Nov 27, 2019 86.99 87.15 86.95 87.13 11,814,800 +0.11(+0.13%)
Nov 26, 2019 86.95 87.02 86.90 87.02 13,223,942 +0.10(+0.12%)
Nov 25, 2019 86.71 86.94 86.71 86.92 17,800,780 +0.23(+0.27%)
Nov 22, 2019 86.49 86.69 86.40 86.69 20,938,200 +0.33(+0.38%)
Nov 21, 2019 86.42 86.45 86.27 86.36 19,245,232 +0.02(+0.02%)
Nov 20, 2019 86.47 86.58 86.33 86.34 22,873,578 -0.18(-0.21%)
Nov 19, 2019 86.75 86.75 86.52 86.52 20,195,172 -0.31(-0.36%)
Nov 18, 2019 86.87 86.90 86.79 86.83 14,065,650 -0.11(-0.13%)
Nov 15, 2019 86.77 86.95 86.76 86.94 14,346,900 +0.26(+0.30%)
Nov 14, 2019 86.74 86.80 86.65 86.68 14,976,105 -0.05(-0.06%)
Nov 13, 2019 86.73 86.76 86.68 86.73 15,591,362 -0.09(-0.10%)
Nov 12, 2019 86.75 86.89 86.73 86.82 14,688,178 +0.02(+0.02%)
Nov 11, 2019 86.77 86.84 86.68 86.80 7,812,525 -0.05(-0.06%)
Nov 08, 2019 86.76 86.88 86.64 86.85 11,775,500 +0.08(+0.09%)
Nov 07, 2019 86.94 86.98 86.75 86.77 15,307,831 -0.04(-0.05%)
Nov 06, 2019 86.91 86.91 86.78 86.81 9,498,128 -0.10(-0.12%)
Nov 05, 2019 87.07 87.08 86.82 86.91 21,954,678 -0.09(-0.10%)
Nov 04, 2019 86.98 87.05 86.94 87.00 14,956,292 +0.18(+0.21%)
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.