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 (%)
Aug 31, 2010 39.12 39.21 39.09 39.12 222 -0.00(-0.01%)
Aug 30, 2010 39.05 39.23 39.05 39.12 1,423,814 +0.07(+0.18%)
Aug 27, 2010 39.07 39.23 39.00 39.05 2,901,223 -0.00(-0.01%)
Aug 26, 2010 39.14 39.24 38.95 39.05 2,255,880 -0.06(-0.14%)
Aug 25, 2010 39.13 39.18 38.95 39.11 1,756,883 -0.05(-0.13%)
Aug 24, 2010 39.27 39.30 39.15 39.16 2,230,157 -0.21(-0.52%)
Aug 23, 2010 39.40 39.40 39.30 39.37 1,411,223 +0.00(+0.00%)
Aug 20, 2010 39.27 39.39 39.25 39.37 1,242,760 +0.09(+0.24%)
Aug 19, 2010 39.35 39.40 39.17 39.27 1,967,101 -0.08(-0.21%)
Aug 18, 2010 39.31 39.38 39.27 39.35 1,597,708 +0.07(+0.17%)
Aug 17, 2010 39.29 39.39 39.25 39.29 1,918,218 +0.15(+0.38%)
Aug 16, 2010 39.04 39.25 39.03 39.14 2,423,641 +0.05(+0.13%)
Aug 13, 2010 39.09 39.19 38.88 39.09 1,729,805 +0.17(+0.44%)
Aug 12, 2010 38.88 39.10 38.68 38.92 2,811,298 -0.13(-0.34%)
Aug 11, 2010 39.31 39.35 39.00 39.05 222 -0.52(-1.30%)
Aug 10, 2010 39.59 39.62 39.47 39.57 2,833,349 -0.01(-0.03%)
Aug 09, 2010 39.75 39.75 39.53 39.58 2,821,511 -0.07(-0.18%)
Aug 06, 2010 39.66 39.66 39.43 39.66 1,850,159 -0.01(-0.02%)
Aug 05, 2010 39.64 39.67 39.56 39.66 1,577,944 -0.02(-0.05%)
Aug 04, 2010 39.75 39.75 39.62 39.68 4,109,500 -0.02(-0.06%)
Aug 03, 2010 39.57 39.77 39.53 39.70 3,801,282 +0.00(+0.00%)
Aug 02, 2010 39.66 39.74 39.58 39.70 2,276,453 +0.21(+0.52%)
Jul 30, 2010 39.56 39.61 39.38 39.50 2,330,358 -0.10(-0.26%)
Jul 29, 2010 39.61 39.64 39.48 39.60 1,410,700 +0.12(+0.30%)
Jul 28, 2010 39.61 39.65 39.45 39.48 1,352,976 -0.08(-0.21%)
Jul 27, 2010 39.66 39.71 39.44 39.57 1,990,158 -0.05(-0.14%)
Jul 26, 2010 39.58 39.65 39.43 39.62 1,990,519 +0.02(+0.04%)
Jul 23, 2010 39.40 39.60 39.24 39.60 2,210,841 +0.18(+0.45%)
Jul 22, 2010 39.20 39.43 39.20 39.42 1,815,545 +0.35(+0.89%)
Jul 21, 2010 39.26 39.42 38.94 39.08 3,087,253 -0.02(-0.05%)
Jul 20, 2010 38.78 39.29 38.71 39.09 5,480,592 +0.31(+0.80%)
Jul 19, 2010 38.77 38.87 38.66 38.78 1,247,428 +0.13(+0.33%)
Jul 16, 2010 38.65 38.87 38.55 38.65 2,726,574 -0.24(-0.61%)
Jul 15, 2010 38.76 38.91 38.74 38.89 1,269,559 +0.06(+0.15%)
Jul 14, 2010 38.80 38.89 38.72 38.83 1,436,712 -0.04(-0.09%)
Jul 13, 2010 38.67 38.93 38.56 38.87 1,242 +0.36(+0.93%)
Jul 12, 2010 38.65 38.65 38.27 38.51 1,764,568 -0.09(-0.23%)
Jul 09, 2010 38.60 38.69 38.54 38.60 1,747,299 -0.09(-0.23%)
Jul 08, 2010 38.63 38.71 38.38 38.69 2,692 +0.18(+0.46%)
Jul 07, 2010 38.05 38.54 37.97 38.51 2,633,666 +0.46(+1.21%)
Jul 06, 2010 37.98 38.07 37.82 38.05 2,639,760 +0.30(+0.79%)
Jul 02, 2010 37.75 37.95 37.66 37.75 1,975,148 +0.01(+0.02%)
Jul 01, 2010 37.64 37.76 37.20 37.74 4,585,918 +0.32(+0.85%)
Jun 30, 2010 37.42 37.66 37.39 37.42 904 -0.19(-0.52%)
Jun 29, 2010 37.86 37.86 37.40 37.62 3,061,193 -0.30(-0.78%)
Jun 25, 2010 37.92 37.93 37.72 37.92 1,212,467 +0.17(+0.46%)
Jun 24, 2010 37.92 37.95 37.69 37.74 1,386,732 -0.26(-0.69%)
Jun 23, 2010 38.06 38.09 37.73 38.00 1,994,150 -0.03(-0.07%)
Jun 22, 2010 38.27 38.31 37.88 38.03 2,285,079 -0.27(-0.72%)
Jun 21, 2010 38.39 38.41 38.26 38.31 2,473,425 +0.14(+0.36%)
Jun 18, 2010 38.17 38.19 38.02 38.17 1,659,556 +0.16(+0.43%)
Jun 17, 2010 37.83 38.02 37.77 38.00 2,479,472 +0.28(+0.75%)
Jun 16, 2010 37.60 37.75 37.52 37.72 4,242,882 +0.03(+0.08%)
Jun 15, 2010 37.45 37.80 37.41 37.69 3,135,386 +0.36(+0.97%)
Jun 14, 2010 37.32 37.47 37.27 37.33 1,905,501 +0.05(+0.13%)
Jun 11, 2010 37.03 37.29 36.98 37.28 1,058,634 +0.05(+0.14%)
Jun 10, 2010 36.99 37.23 36.89 37.23 1,329,460 +0.37(+1.02%)
Jun 09, 2010 36.85 36.92 36.73 36.85 2,445,217 +0.08(+0.22%)
Jun 08, 2010 36.95 36.95 36.52 36.77 2,452,620 +0.06(+0.16%)
Jun 07, 2010 36.93 37.29 36.71 36.71 2,244,143 -0.26(-0.69%)
Jun 04, 2010 36.97 37.23 36.87 36.97 3,252,331 -0.21(-0.56%)
Jun 03, 2010 37.26 37.34 37.04 37.18 1,982,508 +0.01(+0.04%)
Jun 02, 2010 37.13 37.23 37.03 37.16 3,197,059 +0.19(+0.51%)
Jun 01, 2010 36.99 37.32 36.89 36.97 1,740,871 -0.18(-0.47%)
May 28, 2010 37.15 37.25 37.02 37.15 2,855,782 +0.06(+0.17%)
May 27, 2010 36.94 37.27 36.94 37.09 1,886,783 +0.50(+1.38%)
May 26, 2010 37.16 37.34 36.53 36.58 3,959,055 -0.44(-1.20%)
May 25, 2010 36.53 37.03 36.01 37.03 911 -0.04(-0.12%)
May 24, 2010 36.93 37.41 36.88 37.07 2,883,732 +0.06(+0.15%)
May 21, 2010 35.78 37.06 35.75 37.01 4,133,762 +0.31(+0.84%)
May 20, 2010 36.40 36.71 35.90 36.71 7,043,814 -0.69(-1.86%)
May 19, 2010 37.50 37.61 37.00 37.40 3,564,547 -0.22(-0.58%)
May 18, 2010 37.90 37.96 37.50 37.62 1,002 -0.08(-0.21%)
May 17, 2010 37.74 37.84 37.37 37.70 2,552,500 -0.05(-0.13%)
May 14, 2010 37.75 37.96 37.48 37.75 2,392,836 -0.22(-0.58%)
May 13, 2010 38.24 38.31 37.97 37.97 2,622,717 -0.24(-0.62%)
May 12, 2010 37.98 38.21 37.95 38.20 2,348,460 +0.46(+1.22%)
May 11, 2010 37.84 38.15 37.74 37.74 3,471,792 -0.04(-0.12%)
May 10, 2010 37.72 37.87 37.59 37.79 3,803,573 +0.69(+1.87%)
May 07, 2010 37.08 37.37 36.23 37.09 5,885,099 -0.00(-0.01%)
May 06, 2010 37.14 37.98 34.67 37.09 15,002,767 -0.80(-2.10%)
May 05, 2010 38.15 38.25 37.80 37.89 5,847,531 -0.68(-1.75%)
May 04, 2010 38.88 38.91 38.55 38.57 455 -0.40(-1.03%)
May 03, 2010 38.99 39.12 38.97 38.97 1,455,331 -0.00(-0.01%)
Apr 30, 2010 38.78 39.02 38.78 38.97 1,857,487 +0.13(+0.33%)
Apr 29, 2010 38.76 38.90 38.75 38.85 1,863,098 +0.27(+0.69%)
Apr 28, 2010 38.71 38.76 38.58 38.58 2,266,366 +0.03(+0.07%)
Apr 27, 2010 39.05 39.11 38.52 38.55 2,800,164 -0.49(-1.26%)
Apr 26, 2010 38.97 39.10 38.97 39.05 1,009,567 +0.00(+0.00%)
Apr 23, 2010 38.80 39.06 38.74 39.05 1,550,515 +0.24(+0.63%)
Apr 22, 2010 38.89 38.89 38.70 38.80 1,933,507 -0.10(-0.27%)
Apr 21, 2010 38.95 38.98 38.84 38.91 1,268,677 +0.00(+0.01%)
Apr 20, 2010 38.65 39.38 38.58 38.90 2,980,787 +0.41(+1.08%)
Apr 19, 2010 38.47 38.57 38.38 38.49 1,736,890 -0.07(-0.19%)
Apr 16, 2010 38.86 38.95 38.40 38.56 3,060,476 -0.31(-0.81%)
Apr 15, 2010 38.81 39.00 38.76 38.88 2,869,545 +0.10(+0.27%)
Apr 14, 2010 38.75 38.81 38.71 38.77 1,967,417 +0.10(+0.27%)
Apr 13, 2010 38.64 38.72 38.64 38.67 2,667,524 +0.10(+0.27%)
Apr 12, 2010 38.60 38.65 38.55 38.56 1,016,761 +0.01(+0.02%)
Apr 09, 2010 38.49 38.61 38.47 38.55 1,559,421 +0.06(+0.15%)
Apr 08, 2010 38.40 38.51 38.37 38.50 1,688,388 +0.07(+0.17%)
Apr 07, 2010 38.32 38.47 38.32 38.43 1,970,364 +0.06(+0.15%)
Apr 06, 2010 38.15 38.40 38.12 38.37 1,557,728 +0.25(+0.65%)
Apr 05, 2010 38.21 38.35 38.10 38.13 2,133,691 -0.02(-0.05%)
Apr 01, 2010 38.29 38.14 38.14 38.14 1,773,477 -0.09(-0.24%)
Mar 31, 2010 38.32 38.33 37.99 38.24 2,901,343 -0.12(-0.32%)
Mar 30, 2010 38.40 38.45 38.32 38.36 1,399,509 -0.04(-0.10%)
Mar 29, 2010 38.40 38.41 38.38 38.40 1,262,310 +0.05(+0.12%)
Mar 26, 2010 38.34 38.38 38.29 38.35 3,033,441 -0.01(-0.03%)
Mar 25, 2010 38.35 38.43 38.30 38.36 2,323,147 +0.09(+0.24%)
Mar 24, 2010 38.28 38.33 38.22 38.27 995,545 -0.02(-0.06%)
Mar 23, 2010 38.30 38.34 38.22 38.29 1,615,855 -0.00(-0.01%)
Mar 22, 2010 38.05 38.30 37.99 38.30 1,754,005 +0.18(+0.48%)
Mar 19, 2010 38.33 38.34 38.06 38.11 1,558,922 -0.19(-0.50%)
Mar 18, 2010 38.28 38.35 38.25 38.30 1,472,672 +0.06(+0.15%)
Mar 17, 2010 38.28 38.35 38.22 38.25 2,122,300 +0.00(+0.00%)
Mar 16, 2010 38.17 38.28 38.07 38.25 2,133,851 +0.13(+0.34%)
Mar 15, 2010 38.05 38.14 38.05 38.12 1,089,472 -0.04(-0.11%)
Mar 12, 2010 38.16 38.24 38.14 38.16 1,471,371 +0.01(+0.02%)
Mar 11, 2010 38.15 38.18 38.08 38.15 1,128,894 -0.03(-0.09%)
Mar 10, 2010 38.08 38.21 38.08 38.19 1,479,493 +0.01(+0.03%)
Mar 09, 2010 38.00 38.18 37.99 38.18 1,457,710 +0.16(+0.43%)
Mar 08, 2010 38.06 38.12 37.98 38.01 2,167,616 +0.01(+0.02%)
Mar 05, 2010 37.90 38.01 37.77 38.00 2,255,122 +0.23(+0.60%)
Mar 04, 2010 37.83 37.83 37.68 37.78 1,481,552 +0.03(+0.08%)
Mar 03, 2010 37.76 37.81 37.68 37.75 2,280,561 +0.04(+0.10%)
Mar 02, 2010 37.59 37.73 37.51 37.71 2,985,431 +0.24(+0.65%)
Mar 01, 2010 37.51 37.53 37.43 37.47 3,394,521 +0.03(+0.08%)
Feb 26, 2010 37.26 37.46 37.22 37.44 1,624,834 +0.25(+0.67%)
Feb 25, 2010 37.05 37.21 36.93 37.19 1,172,100 +0.00(+0.01%)
Feb 24, 2010 37.18 37.36 37.08 37.18 2,437,749 +0.14(+0.38%)
Feb 23, 2010 37.37 37.41 36.91 37.04 2,363,117 -0.27(-0.72%)
Feb 22, 2010 37.32 37.39 37.24 37.31 3,716,441 +0.05(+0.13%)
Feb 19, 2010 37.09 37.27 37.06 37.27 3,459,085 +0.25(+0.67%)
Feb 18, 2010 36.72 37.10 36.72 37.02 2,685,719 +0.35(+0.95%)
Feb 17, 2010 36.58 36.71 36.56 36.67 3,260,131 +0.28(+0.77%)
Feb 16, 2010 35.93 36.51 35.93 36.39 2,471,118 +0.36(+0.99%)
Feb 12, 2010 36.06 36.03 36.03 36.03 1,730,269 -0.02(-0.06%)
Feb 11, 2010 36.04 36.26 35.81 36.05 2,695,427 +0.15(+0.40%)
Feb 10, 2010 36.38 36.47 35.90 35.91 3,406,984 -0.49(-1.34%)
Feb 09, 2010 36.44 36.53 36.27 36.40 1,987,888 +0.07(+0.20%)
Feb 08, 2010 36.42 36.56 36.24 36.32 2,799,715 -0.16(-0.44%)
Feb 05, 2010 36.65 36.65 35.84 36.48 7,595,348 -0.21(-0.59%)
Feb 04, 2010 37.06 37.08 36.67 36.70 4,104,086 -0.53(-1.42%)
Feb 03, 2010 37.11 37.24 37.03 37.23 1,492,802 +0.19(+0.51%)
Feb 02, 2010 37.05 37.20 36.93 37.04 2,883,777 +0.11(+0.30%)
Feb 01, 2010 36.91 37.05 36.78 36.93 2,153,003 +0.18(+0.48%)
Jan 29, 2010 37.19 37.19 36.74 36.75 3,184,074 -0.19(-0.51%)
Jan 28, 2010 37.12 37.18 36.88 36.94 1,956,124 -0.16(-0.42%)
Jan 27, 2010 37.06 37.26 37.04 37.09 2,056,635 +0.01(+0.03%)
Jan 26, 2010 37.16 37.26 37.03 37.08 1,351,403 +0.05(+0.13%)
Jan 25, 2010 37.18 37.26 36.97 37.03 1,668,866 +0.06(+0.15%)
Jan 22, 2010 37.50 37.52 36.91 36.98 3,271,764 -0.35(-0.95%)
Jan 21, 2010 38.00 38.00 37.33 37.33 3,324,419 -0.59(-1.56%)
Jan 20, 2010 37.99 38.02 37.87 37.92 1,380,774 -0.05(-0.14%)
Jan 19, 2010 37.93 38.01 37.92 37.98 1,869,895 +0.02(+0.04%)
Jan 15, 2010 38.15 37.96 37.96 37.96 1,960,021 -0.15(-0.40%)
Jan 14, 2010 38.12 38.13 38.02 38.12 925,745 +0.04(+0.11%)
Jan 13, 2010 37.97 38.11 37.97 38.07 2,038,703 +0.09(+0.22%)
Jan 12, 2010 38.14 38.48 37.95 37.99 2,660,544 -0.20(-0.51%)
Jan 11, 2010 38.14 38.23 38.13 38.18 2,101,913 -0.03(-0.09%)
Jan 08, 2010 38.17 38.27 38.15 38.22 1,669,223 +0.06(+0.16%)
Jan 07, 2010 38.09 38.20 37.98 38.16 2,243,043 +0.15(+0.40%)
Jan 06, 2010 37.95 38.04 37.93 38.01 1,679,381 +0.10(+0.26%)
Jan 05, 2010 37.82 37.96 37.68 37.91 1,719,750 +0.18(+0.47%)
Jan 04, 2010 37.50 37.73 37.50 37.73 3,089,768 +0.29(+0.79%)
Dec 31, 2009 37.43 37.43 37.43 37.43 811,884 +0.06(+0.16%)
Dec 30, 2009 37.29 37.41 37.26 37.38 989,223 +0.16(+0.42%)
Dec 29, 2009 37.44 37.46 37.20 37.22 1,160,530 -0.20(-0.54%)
Dec 28, 2009 37.57 37.60 37.36 37.42 1,257,327 -0.11(-0.29%)
Dec 24, 2009 37.42 37.58 37.38 37.53 445,716 +0.14(+0.37%)
Dec 23, 2009 37.32 37.45 37.31 37.39 1,039,480 +0.09(+0.24%)
Dec 22, 2009 37.26 37.31 37.20 37.30 1,021,527 +0.08(+0.22%)
Dec 21, 2009 37.18 37.23 37.11 37.22 1,527,524 +0.11(+0.30%)
Dec 18, 2009 37.16 37.18 37.09 37.11 665,119 -0.02(-0.06%)
Dec 17, 2009 37.09 37.16 37.04 37.13 826,949 -0.02(-0.06%)
Dec 16, 2009 37.15 37.17 36.96 37.15 1,466,941 +0.08(+0.23%)
Dec 15, 2009 37.09 37.13 36.94 37.07 986,307 -0.04(-0.10%)
Dec 14, 2009 36.96 37.16 36.95 37.10 2,675,300 +0.30(+0.80%)
Dec 11, 2009 36.83 36.86 36.77 36.81 1,049,325 +0.02(+0.06%)
Dec 10, 2009 36.67 36.79 36.67 36.79 947,094 +0.18(+0.50%)
Dec 09, 2009 36.63 36.68 36.59 36.60 843,105 +0.00(+0.00%)
Dec 08, 2009 36.56 36.62 36.49 36.60 847,951 +0.04(+0.12%)
Dec 07, 2009 36.55 36.60 36.48 36.56 938,005 +0.05(+0.13%)
Dec 04, 2009 36.50 36.65 36.50 36.52 1,256,384 +0.15(+0.41%)
Dec 03, 2009 36.38 36.52 36.35 36.37 1,156,330 +0.05(+0.13%)
Dec 02, 2009 36.28 36.39 36.24 36.32 1,269,212 +0.04(+0.11%)
Dec 01, 2009 36.24 36.34 36.13 36.28 1,769,215 +0.18(+0.49%)
Nov 30, 2009 35.98 36.19 35.98 36.10 1,603,759 +0.12(+0.33%)
Nov 27, 2009 35.88 36.08 35.75 35.99 1,355,940 -0.25(-0.70%)
Nov 25, 2009 36.25 36.42 36.23 36.24 1,305,729 +0.02(+0.05%)
Nov 24, 2009 36.26 36.27 36.17 36.22 1,253,308 +0.02(+0.06%)
Nov 23, 2009 36.26 36.30 36.19 36.20 1,019,654 -0.04(-0.10%)
Nov 20, 2009 36.21 36.29 36.15 36.24 1,294,708 -0.01(-0.02%)
Nov 19, 2009 36.23 36.27 36.09 36.25 1,617,116 +0.08(+0.21%)
Nov 18, 2009 36.30 36.33 36.17 36.17 1,499,352 -0.09(-0.26%)
Nov 17, 2009 36.35 36.35 36.21 36.26 1,042,987 -0.01(-0.02%)
Nov 16, 2009 36.28 36.42 36.17 36.27 1,700,734 +0.17(+0.47%)
Nov 13, 2009 36.14 36.19 36.04 36.10 1,168,220 -0.07(-0.20%)
Nov 12, 2009 36.18 36.19 36.04 36.18 1,474,658 +0.04(+0.12%)
Nov 11, 2009 36.13 36.23 36.10 36.13 1,212,126 +0.02(+0.06%)
Nov 10, 2009 36.09 36.14 36.00 36.11 1,588,670 -0.01(-0.03%)
Nov 09, 2009 36.06 36.14 36.02 36.13 1,359,340 +0.14(+0.40%)
Nov 06, 2009 35.92 36.00 35.88 35.98 1,302,928 +0.03(+0.09%)
Nov 05, 2009 35.99 36.00 35.83 35.95 1,205,733 +0.03(+0.08%)
Nov 04, 2009 36.10 36.15 35.85 35.92 1,636,364 +0.05(+0.15%)
Nov 03, 2009 35.55 35.97 35.55 35.86 2,701,333 +0.08(+0.22%)
Nov 02, 2009 35.70 35.97 35.58 35.78 3,418,886 +0.28(+0.78%)
Oct 30, 2009 35.85 35.94 35.38 35.51 3,517,696 -0.34(-0.94%)
Oct 29, 2009 35.51 36.04 35.45 35.84 3,239,701 +0.50(+1.40%)
Oct 28, 2009 36.01 36.05 35.34 35.35 3,037,003 -0.59(-1.65%)
Oct 27, 2009 36.22 36.22 35.87 35.94 3,665,423 -0.28(-0.78%)
Oct 26, 2009 36.12 36.28 36.11 36.22 1,870,721 +0.02(+0.06%)
Oct 23, 2009 36.23 36.23 36.12 36.20 1,007,891 -0.06(-0.17%)
Oct 22, 2009 36.13 36.26 36.04 36.26 1,550,049 +0.28(+0.76%)
Oct 21, 2009 35.99 36.24 35.91 35.99 2,084,910 +0.06(+0.17%)
Oct 20, 2009 35.96 35.98 35.86 35.93 1,005,753 +0.07(+0.19%)
Oct 19, 2009 35.92 35.96 35.83 35.86 1,282,590 +0.01(+0.02%)
Oct 16, 2009 35.88 35.89 35.68 35.85 1,062,958 -0.00(-0.01%)
Oct 15, 2009 35.88 35.89 35.74 35.86 916,611 -0.01(-0.02%)
Oct 14, 2009 35.85 35.90 35.76 35.86 1,798,976 +0.14(+0.40%)
Oct 13, 2009 35.79 35.79 35.51 35.72 708,810 -0.01(-0.02%)
Oct 12, 2009 35.77 35.80 35.66 35.73 849,625 -0.01(-0.02%)
Oct 09, 2009 35.48 35.74 35.41 35.74 1,631,403 +0.14(+0.39%)
Oct 08, 2009 35.38 35.61 35.38 35.60 1,978,401 +0.23(+0.64%)
Oct 07, 2009 35.06 35.46 35.06 35.38 1,529,051 +0.26(+0.74%)
Oct 06, 2009 35.34 35.50 35.10 35.12 1,951,110 -0.12(-0.34%)
Oct 05, 2009 34.88 35.24 34.83 35.24 1,334,236 +0.47(+1.34%)
Oct 02, 2009 34.61 34.85 34.18 34.77 4,064,036 +0.01(+0.04%)
Oct 01, 2009 35.58 35.60 34.76 34.76 7,232,486 -0.94(-2.63%)
Sep 30, 2009 35.70 35.84 35.53 35.70 1,664,083 -0.01(-0.02%)
Sep 29, 2009 35.74 35.76 35.63 35.71 1,676,174 +0.01(+0.01%)
Sep 28, 2009 35.62 35.78 35.29 35.70 1,100,992 +0.23(+0.66%)
Sep 25, 2009 35.60 35.69 35.33 35.47 1,100,000 -0.12(-0.33%)
Sep 24, 2009 35.68 35.76 35.44 35.58 1,871,929 +0.07(+0.19%)
Sep 23, 2009 35.51 35.70 35.47 35.52 1,124,459 +0.11(+0.30%)
Sep 22, 2009 35.56 35.61 35.35 35.41 999,849 -0.04(-0.12%)
Sep 21, 2009 35.35 35.45 35.11 35.45 1,234,982 +0.02(+0.06%)
Sep 18, 2009 35.44 35.58 35.08 35.43 1,368,169 -0.10(-0.28%)
Sep 17, 2009 35.47 35.53 35.21 35.53 1,773,684 +0.30(+0.84%)
Sep 16, 2009 35.27 35.48 35.16 35.23 2,766,683 +0.22(+0.62%)
Sep 15, 2009 34.88 35.03 34.78 35.02 3,118,996 +0.25(+0.71%)
Sep 14, 2009 34.76 34.79 34.53 34.77 1,400,957 +0.04(+0.12%)
Sep 11, 2009 34.54 34.79 34.43 34.73 1,468,656 +0.33(+0.95%)
Sep 10, 2009 34.05 34.42 33.91 34.40 1,682,327 +0.53(+1.55%)
Sep 09, 2009 34.10 34.23 33.80 33.88 3,516,800 -0.32(-0.94%)
Sep 08, 2009 33.87 34.20 33.83 34.20 2,356,214 +0.48(+1.42%)
Sep 04, 2009 33.56 33.86 33.48 33.72 1,613,134 +0.26(+0.77%)
Sep 03, 2009 33.36 33.52 33.26 33.46 1,175,323 +0.22(+0.65%)
Sep 02, 2009 33.43 33.44 33.12 33.25 1,690,157 -0.18(-0.53%)
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.