Skip to main content

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

80.26 +0.10 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.33 54.51 54.15 54.47 31,225,164 +0.09(+0.17%)
Apr 28, 2016 54.46 54.59 54.34 54.38 14,206,628 -0.09(-0.17%)
Apr 27, 2016 54.20 54.51 54.19 54.47 16,171,231 +0.32(+0.59%)
Apr 26, 2016 54.11 54.16 54.02 54.15 12,759,640 +0.18(+0.34%)
Apr 25, 2016 54.08 54.16 53.95 53.97 13,812,349 -0.21(-0.38%)
Apr 22, 2016 54.10 54.21 54.06 54.18 16,905,464 +0.12(+0.23%)
Apr 21, 2016 54.29 54.31 54.03 54.06 20,549,426 -0.17(-0.31%)
Apr 20, 2016 54.17 54.37 54.06 54.22 15,591,634 +0.10(+0.19%)
Apr 19, 2016 54.02 54.19 53.97 54.12 17,892,672 +0.23(+0.42%)
Apr 18, 2016 53.37 53.90 53.35 53.89 14,179,497 +0.31(+0.57%)
Apr 15, 2016 53.57 53.64 53.53 53.59 12,095,026 -0.08(-0.16%)
Apr 14, 2016 53.70 53.74 53.59 53.67 16,560,929 -0.02(-0.04%)
Apr 13, 2016 53.47 53.80 53.47 53.69 20,929,054 +0.35(+0.66%)
Apr 12, 2016 53.12 53.36 53.08 53.34 18,122,362 +0.31(+0.59%)
Apr 11, 2016 53.04 53.18 53.02 53.03 12,510,097 +0.07(+0.13%)
Apr 08, 2016 53.00 53.04 52.89 52.96 12,242,338 +0.24(+0.46%)
Apr 07, 2016 52.76 52.89 52.66 52.72 17,403,920 -0.26(-0.49%)
Apr 06, 2016 52.63 53.02 52.61 52.98 21,450,756 +0.44(+0.84%)
Apr 05, 2016 52.50 52.67 52.48 52.54 20,403,260 -0.19(-0.37%)
Apr 04, 2016 52.79 52.95 52.67 52.73 14,269,176 -0.13(-0.25%)
Apr 01, 2016 52.61 52.95 52.49 52.86 16,659,413 +0.04(+0.07%)
Mar 31, 2016 52.69 52.96 52.69 52.82 14,594,093 +0.07(+0.13%)
Mar 30, 2016 52.66 52.83 52.63 52.75 18,243,294 +0.19(+0.36%)
Mar 29, 2016 52.21 52.58 52.17 52.56 17,550,112 +0.20(+0.38%)
Mar 28, 2016 52.54 52.65 52.34 52.36 17,473,156 -0.24(-0.45%)
Mar 24, 2016 52.45 52.60 52.60 52.60 20,874,588 -0.23(-0.44%)
Mar 23, 2016 53.07 53.07 52.82 52.83 17,559,536 -0.25(-0.46%)
Mar 22, 2016 53.11 53.18 53.01 53.08 13,827,773 -0.14(-0.27%)
Mar 21, 2016 53.27 53.32 53.11 53.22 19,569,020 -0.06(-0.11%)
Mar 18, 2016 53.22 53.42 53.20 53.28 19,984,056 +0.12(+0.23%)
Mar 17, 2016 52.94 53.25 52.84 53.16 28,491,486 +0.34(+0.64%)
Mar 16, 2016 52.33 53.01 52.26 52.82 33,353,738 +0.35(+0.67%)
Mar 15, 2016 52.63 52.69 52.45 52.47 25,428,340 -0.49(-0.93%)
Mar 14, 2016 52.94 53.06 52.72 52.96 19,350,610 -0.15(-0.28%)
Mar 11, 2016 52.84 53.19 52.79 53.11 28,862,220 +0.63(+1.21%)
Mar 10, 2016 52.41 52.50 52.08 52.48 28,095,650 +0.36(+0.69%)
Mar 09, 2016 52.08 52.18 51.96 52.12 11,907,556 +0.13(+0.25%)
Mar 08, 2016 52.24 52.28 51.96 51.99 27,547,586 -0.37(-0.70%)
Mar 07, 2016 52.17 52.38 52.16 52.36 19,573,028 +0.06(+0.12%)
Mar 04, 2016 52.23 52.53 52.05 52.29 27,883,608 +0.15(+0.29%)
Mar 03, 2016 51.90 52.29 51.72 52.14 18,586,700 +0.17(+0.34%)
Mar 02, 2016 52.05 52.12 51.87 51.97 23,178,220 -0.36(-0.68%)
Mar 01, 2016 51.62 52.38 51.43 52.32 37,152,284 +0.81(+1.58%)
Feb 29, 2016 51.00 51.54 50.98 51.51 36,917,796 +0.55(+1.07%)
Feb 26, 2016 50.78 51.01 50.73 50.96 18,749,438 +0.34(+0.67%)
Feb 25, 2016 50.38 50.64 50.21 50.62 16,633,358 +0.27(+0.54%)
Feb 24, 2016 49.89 50.41 49.82 50.35 21,177,572 +0.08(+0.17%)
Feb 23, 2016 50.21 50.35 50.00 50.27 26,133,120 -0.10(-0.20%)
Feb 22, 2016 50.20 50.40 50.14 50.37 21,495,406 +0.43(+0.86%)
Feb 19, 2016 49.63 49.97 49.56 49.94 20,023,830 +0.10(+0.19%)
Feb 18, 2016 49.98 50.01 49.81 49.84 20,595,006 +0.05(+0.09%)
Feb 17, 2016 49.64 49.91 49.60 49.80 25,421,376 +0.41(+0.82%)
Feb 16, 2016 49.41 49.55 49.33 49.39 21,929,852 +0.05(+0.09%)
Feb 12, 2016 48.80 49.35 49.35 49.35 27,597,396 +0.73(+1.50%)
Feb 11, 2016 48.47 48.80 48.30 48.62 34,448,348 -0.33(-0.67%)
Feb 10, 2016 49.15 49.36 48.85 48.95 20,344,148 -0.07(-0.14%)
Feb 09, 2016 48.94 49.24 48.80 49.02 29,047,308 -0.19(-0.38%)
Feb 08, 2016 49.38 49.40 49.07 49.21 24,330,162 -0.59(-1.18%)
Feb 05, 2016 50.17 50.17 49.71 49.79 22,748,134 -0.38(-0.76%)
Feb 04, 2016 50.31 50.42 50.13 50.17 13,976,190 -0.16(-0.32%)
Feb 03, 2016 50.24 50.43 49.93 50.33 24,042,800 +0.24(+0.49%)
Feb 02, 2016 50.20 50.31 50.06 50.09 24,007,316 -0.36(-0.71%)
Feb 01, 2016 50.66 50.68 50.37 50.45 13,782,740 -0.30(-0.59%)
Jan 29, 2016 50.69 50.85 50.64 50.75 22,214,702 +0.17(+0.33%)
Jan 28, 2016 50.64 50.75 50.40 50.58 22,845,728 +0.26(+0.51%)
Jan 27, 2016 50.39 50.62 50.17 50.33 22,752,590 -0.08(-0.15%)
Jan 26, 2016 50.16 50.43 50.04 50.40 18,765,274 +0.45(+0.90%)
Jan 25, 2016 50.30 50.40 49.94 49.96 25,698,122 -0.50(-0.99%)
Jan 22, 2016 50.18 50.51 50.08 50.46 27,580,366 +0.76(+1.53%)
Jan 21, 2016 49.36 49.90 49.16 49.69 31,346,792 +0.33(+0.67%)
Jan 20, 2016 49.30 49.55 48.53 49.36 40,579,796 -0.33(-0.67%)
Jan 19, 2016 49.89 50.01 49.53 49.69 24,959,340 -0.17(-0.35%)
Jan 15, 2016 49.71 49.87 49.87 49.87 42,667,788 -0.67(-1.32%)
Jan 14, 2016 50.35 50.59 50.10 50.53 29,016,404 +0.22(+0.45%)
Jan 13, 2016 50.91 50.96 50.23 50.31 31,795,698 -0.56(-1.11%)
Jan 12, 2016 51.13 51.17 50.76 50.87 23,775,412 +0.05(+0.10%)
Jan 11, 2016 51.12 51.17 50.76 50.82 26,431,484 -0.08(-0.15%)
Jan 08, 2016 51.23 51.35 50.88 50.90 27,969,424 -0.13(-0.26%)
Jan 07, 2016 50.99 51.20 50.96 51.03 17,191,302 -0.33(-0.65%)
Jan 06, 2016 51.16 51.42 51.16 51.36 17,686,092 +0.00(+0.00%)
Jan 05, 2016 51.42 51.54 51.25 51.36 17,953,504 +0.10(+0.19%)
Jan 04, 2016 51.21 51.31 50.99 51.27 23,103,760 -0.31(-0.60%)
Dec 31, 2015 51.51 51.58 51.58 51.58 12,397,608 +0.03(+0.06%)
Dec 30, 2015 51.44 51.61 51.32 51.54 20,537,716 +0.04(+0.07%)
Dec 29, 2015 51.31 51.54 51.30 51.51 11,695,014 +0.29(+0.57%)
Dec 28, 2015 51.36 51.36 51.13 51.21 11,173,304 -0.31(-0.60%)
Dec 24, 2015 51.43 51.52 51.52 51.52 8,255,958 +0.10(+0.20%)
Dec 23, 2015 51.26 51.50 51.20 51.41 20,142,886 +0.32(+0.64%)
Dec 22, 2015 50.55 51.10 50.53 51.09 19,741,340 +0.61(+1.21%)
Dec 21, 2015 50.74 50.87 50.34 50.48 22,724,550 -0.16(-0.31%)
Dec 18, 2015 50.66 50.80 50.52 50.64 36,986,048 -0.19(-0.38%)
Dec 17, 2015 51.38 51.45 50.81 50.83 27,242,654 -0.57(-1.11%)
Dec 16, 2015 51.18 51.50 50.97 51.40 48,015,692 +0.39(+0.76%)
Dec 15, 2015 50.81 51.22 50.78 51.01 57,072,264 +0.82(+1.64%)
Dec 14, 2015 50.55 50.62 49.80 50.19 60,509,604 -0.44(-0.87%)
Dec 11, 2015 51.28 51.28 50.06 50.63 85,178,992 -1.03(-2.00%)
Dec 10, 2015 51.74 51.94 51.57 51.66 22,313,170 -0.22(-0.42%)
Dec 09, 2015 51.61 52.02 51.60 51.88 26,235,222 +0.27(+0.52%)
Dec 08, 2015 51.85 51.97 51.55 51.61 39,577,484 -0.65(-1.24%)
Dec 07, 2015 52.42 52.53 52.22 52.26 18,831,398 -0.37(-0.70%)
Dec 04, 2015 52.72 52.80 52.52 52.63 22,032,226 -0.12(-0.23%)
Dec 03, 2015 52.80 52.93 52.67 52.75 24,014,814 -0.14(-0.26%)
Dec 02, 2015 52.96 53.12 52.87 52.89 18,645,088 -0.11(-0.20%)
Dec 01, 2015 52.75 53.02 52.73 53.00 15,469,207 +0.37(+0.71%)
Nov 30, 2015 52.66 52.69 52.59 52.62 8,453,104 -0.03(-0.06%)
Nov 27, 2015 52.61 52.69 52.55 52.66 3,566,511 +0.08(+0.16%)
Nov 25, 2015 52.49 52.57 52.57 52.57 11,256,268 +0.06(+0.11%)
Nov 24, 2015 52.37 52.54 52.32 52.52 15,039,993 +0.07(+0.13%)
Nov 23, 2015 52.43 52.52 52.40 52.45 8,109,983 -0.04(-0.08%)
Nov 20, 2015 52.52 52.73 52.47 52.49 15,408,703 -0.01(-0.02%)
Nov 19, 2015 52.80 52.90 52.50 52.50 14,879,416 -0.48(-0.90%)
Nov 18, 2015 52.85 53.01 52.85 52.98 11,803,129 +0.10(+0.19%)
Nov 17, 2015 52.97 53.06 52.83 52.88 14,371,474 +0.04(+0.07%)
Nov 16, 2015 52.54 52.87 52.47 52.84 12,985,420 +0.25(+0.47%)
Nov 13, 2015 52.77 52.82 52.59 52.59 11,817,145 -0.15(-0.29%)
Nov 12, 2015 52.89 53.02 52.73 52.74 18,260,284 -0.35(-0.67%)
Nov 11, 2015 53.25 53.28 53.07 53.10 6,224,073 -0.13(-0.24%)
Nov 10, 2015 53.29 53.35 53.14 53.23 15,265,567 -0.12(-0.23%)
Nov 09, 2015 53.45 53.50 53.31 53.35 15,983,441 -0.22(-0.41%)
Nov 06, 2015 53.62 53.66 53.44 53.57 12,953,142 -0.26(-0.48%)
Nov 05, 2015 54.02 54.08 53.82 53.83 13,461,106 -0.21(-0.39%)
Nov 04, 2015 54.22 54.22 54.01 54.04 9,598,575 -0.16(-0.29%)
Nov 03, 2015 54.09 54.23 54.09 54.20 9,269,689 +0.06(+0.11%)
Nov 02, 2015 53.97 54.16 53.94 54.14 8,642,095 +0.17(+0.31%)
Oct 30, 2015 53.95 54.09 53.86 53.97 13,957,035 +0.06(+0.12%)
Oct 29, 2015 53.90 54.04 53.88 53.91 9,615,053 -0.14(-0.26%)
Oct 28, 2015 53.90 54.06 53.80 54.05 13,693,674 +0.15(+0.27%)
Oct 27, 2015 54.03 54.04 53.83 53.90 8,856,056 -0.18(-0.33%)
Oct 26, 2015 54.20 54.20 54.04 54.08 14,830,667 -0.06(-0.10%)
Oct 23, 2015 54.18 54.30 53.98 54.14 20,930,814 +0.19(+0.35%)
Oct 22, 2015 53.98 54.04 53.87 53.95 18,716,564 +0.02(+0.04%)
Oct 21, 2015 54.02 54.09 53.78 53.93 22,723,210 -0.06(-0.11%)
Oct 20, 2015 53.85 54.05 53.79 53.98 16,322,003 +0.05(+0.09%)
Oct 19, 2015 53.71 53.97 53.66 53.93 16,404,795 +0.15(+0.27%)
Oct 16, 2015 53.56 53.79 53.54 53.79 9,478,211 +0.25(+0.46%)
Oct 15, 2015 53.50 53.58 53.37 53.54 12,761,746 +0.13(+0.24%)
Oct 14, 2015 53.46 53.58 53.38 53.42 12,284,372 -0.04(-0.07%)
Oct 13, 2015 53.48 53.58 53.38 53.45 12,323,186 -0.13(-0.24%)
Oct 12, 2015 53.73 53.77 53.50 53.58 6,131,028 -0.10(-0.19%)
Oct 09, 2015 53.76 53.99 53.60 53.68 15,697,108 +0.01(+0.01%)
Oct 08, 2015 53.37 53.69 53.27 53.68 15,009,482 +0.22(+0.41%)
Oct 07, 2015 53.20 53.50 53.11 53.45 28,539,534 +0.54(+1.03%)
Oct 06, 2015 52.65 52.97 52.58 52.91 22,173,946 +0.29(+0.55%)
Oct 05, 2015 52.27 52.65 52.23 52.62 21,453,572 +0.62(+1.20%)
Oct 02, 2015 51.65 52.02 51.51 52.00 22,291,942 +0.05(+0.10%)
Oct 01, 2015 52.19 52.27 51.92 51.95 19,310,650 -0.34(-0.64%)
Sep 30, 2015 52.18 52.31 51.99 52.28 23,163,124 +0.33(+0.63%)
Sep 29, 2015 51.92 52.16 51.87 51.96 18,189,098 -0.01(-0.01%)
Sep 28, 2015 52.52 52.74 51.92 51.96 19,780,204 -0.81(-1.53%)
Sep 25, 2015 53.10 53.21 52.75 52.77 13,356,689 -0.27(-0.51%)
Sep 24, 2015 53.20 53.20 52.95 53.04 14,604,593 -0.26(-0.49%)
Sep 23, 2015 53.39 53.42 53.27 53.31 12,244,381 -0.09(-0.18%)
Sep 22, 2015 53.58 53.79 53.33 53.40 11,735,987 -0.39(-0.72%)
Sep 21, 2015 53.90 53.92 53.74 53.79 12,073,899 -0.10(-0.19%)
Sep 18, 2015 53.88 53.97 53.79 53.89 17,249,230 -0.15(-0.28%)
Sep 17, 2015 53.99 54.24 53.89 54.04 10,477,367 +0.04(+0.08%)
Sep 16, 2015 54.00 54.13 53.95 54.00 8,007,870 -0.19(-0.36%)
Sep 15, 2015 54.14 54.24 54.11 54.19 6,767,096 -0.01(-0.02%)
Sep 14, 2015 54.21 54.26 54.12 54.20 6,982,690 -0.09(-0.17%)
Sep 11, 2015 54.08 54.33 54.05 54.30 7,702,432 -0.02(-0.03%)
Sep 10, 2015 54.16 54.36 54.16 54.32 7,557,679 +0.13(+0.24%)
Sep 09, 2015 54.36 54.37 54.13 54.18 7,829,639 -0.07(-0.13%)
Sep 08, 2015 54.20 54.26 54.13 54.25 8,682,714 +0.30(+0.55%)
Sep 04, 2015 53.90 53.96 53.96 53.96 7,441,271 -0.06(-0.10%)
Sep 03, 2015 53.98 54.13 53.90 54.01 13,985,626 +0.08(+0.14%)
Sep 02, 2015 53.94 53.96 53.78 53.94 8,379,054 +0.22(+0.41%)
Sep 01, 2015 53.80 53.84 53.63 53.72 7,549,680 -0.17(-0.32%)
Aug 31, 2015 53.89 53.93 53.58 53.89 8,655,162 -0.07(-0.14%)
Aug 28, 2015 53.88 54.06 53.78 53.97 14,561,735 +0.05(+0.09%)
Aug 27, 2015 53.66 54.02 53.66 53.92 20,437,766 +0.40(+0.75%)
Aug 26, 2015 53.28 53.62 53.24 53.52 17,049,610 +0.44(+0.84%)
Aug 25, 2015 53.47 53.55 53.06 53.08 29,114,878 +0.11(+0.20%)
Aug 24, 2015 52.38 53.36 52.14 52.97 30,589,436 -0.44(-0.82%)
Aug 21, 2015 53.45 53.59 53.35 53.41 21,056,246 -0.19(-0.36%)
Aug 20, 2015 53.68 53.73 53.52 53.60 17,760,614 -0.26(-0.49%)
Aug 19, 2015 53.88 54.02 53.76 53.86 11,534,915 -0.05(-0.09%)
Aug 18, 2015 53.91 53.99 53.86 53.91 8,755,081 -0.07(-0.13%)
Aug 17, 2015 53.92 54.06 53.87 53.98 6,646,598 +0.00(+0.00%)
Aug 14, 2015 53.92 54.06 53.92 53.98 5,501,353 +0.03(+0.06%)
Aug 13, 2015 53.98 54.02 53.92 53.95 11,876,734 -0.07(-0.13%)
Aug 12, 2015 53.91 54.04 53.77 54.02 10,196,248 -0.07(-0.14%)
Aug 11, 2015 54.14 54.18 54.03 54.09 7,358,586 -0.25(-0.46%)
Aug 10, 2015 54.23 54.35 54.20 54.34 5,175,758 +0.16(+0.29%)
Aug 07, 2015 54.27 54.30 54.17 54.19 8,774,587 -0.17(-0.31%)
Aug 06, 2015 54.51 54.57 54.34 54.36 17,273,686 -0.23(-0.41%)
Aug 05, 2015 54.77 54.82 54.58 54.58 12,446,667 -0.07(-0.14%)
Aug 04, 2015 54.68 54.76 54.64 54.66 5,905,915 +0.03(+0.06%)
Aug 03, 2015 54.74 54.74 54.60 54.62 8,668,080 -0.10(-0.19%)
Jul 31, 2015 54.75 54.90 54.71 54.73 9,542,506 -0.09(-0.17%)
Jul 30, 2015 54.63 54.85 54.63 54.82 9,849,640 +0.16(+0.30%)
Jul 29, 2015 54.34 54.70 54.34 54.66 14,208,808 +0.32(+0.58%)
Jul 28, 2015 54.11 54.40 54.08 54.34 16,831,234 +0.29(+0.54%)
Jul 27, 2015 54.13 54.29 54.01 54.05 17,780,794 -0.23(-0.42%)
Jul 24, 2015 54.44 54.47 54.25 54.28 7,559,592 -0.16(-0.29%)
Jul 23, 2015 54.45 54.57 54.44 54.44 7,905,878 -0.03(-0.06%)
Jul 22, 2015 54.67 54.70 54.45 54.47 17,004,032 -0.35(-0.65%)
Jul 21, 2015 54.88 54.95 54.81 54.82 7,884,040 -0.10(-0.18%)
Jul 20, 2015 55.15 55.16 54.91 54.92 10,834,685 -0.26(-0.46%)
Jul 17, 2015 55.36 55.36 55.12 55.18 12,519,224 -0.15(-0.27%)
Jul 16, 2015 55.30 55.39 55.29 55.32 12,093,622 +0.09(+0.16%)
Jul 15, 2015 55.23 55.31 55.15 55.24 9,617,759 +0.00(+0.00%)
Jul 14, 2015 55.21 55.26 55.14 55.24 10,213,720 -0.06(-0.10%)
Jul 13, 2015 55.31 55.33 55.19 55.29 9,836,168 +0.05(+0.09%)
Jul 10, 2015 55.11 55.28 55.09 55.24 11,409,288 +0.32(+0.58%)
Jul 09, 2015 55.03 55.20 54.93 54.93 10,112,299 +0.12(+0.23%)
Jul 08, 2015 54.85 55.01 54.78 54.80 9,234,306 -0.27(-0.50%)
Jul 07, 2015 54.95 55.14 54.83 55.08 13,512,505 +0.04(+0.08%)
Jul 06, 2015 55.11 55.21 55.00 55.03 7,585,653 -0.18(-0.33%)
Jul 02, 2015 55.15 55.21 55.21 55.21 8,979,375 +0.21(+0.37%)
Jul 01, 2015 55.25 55.25 54.97 55.01 21,884,574 +0.01(+0.02%)
Jun 30, 2015 54.97 55.04 54.86 55.00 7,932,028 +0.26(+0.48%)
Jun 29, 2015 54.91 55.00 54.73 54.74 16,399,310 -0.38(-0.69%)
Jun 26, 2015 55.28 55.30 55.09 55.12 10,790,665 -0.16(-0.29%)
Jun 25, 2015 55.47 55.52 55.28 55.28 8,358,380 -0.17(-0.30%)
Jun 24, 2015 55.56 55.61 55.44 55.44 4,257,605 -0.15(-0.27%)
Jun 23, 2015 55.60 55.62 55.60 55.59 5,610,351 -0.04(-0.07%)
Jun 22, 2015 55.67 55.73 55.52 55.63 8,130,130 +0.11(+0.20%)
Jun 19, 2015 55.59 55.59 55.41 55.52 20,320,878 +0.03(+0.06%)
Jun 18, 2015 55.30 55.55 55.30 55.49 11,092,170 +0.20(+0.37%)
Jun 17, 2015 55.25 55.37 55.08 55.28 9,139,315 -0.05(-0.09%)
Jun 16, 2015 55.00 55.33 55.00 55.33 8,476,282 +0.31(+0.56%)
Jun 15, 2015 55.17 55.26 55.00 55.02 20,547,814 -0.26(-0.47%)
Jun 12, 2015 55.38 55.44 55.27 55.28 9,225,101 -0.20(-0.37%)
Jun 11, 2015 55.41 55.49 55.36 55.49 8,399,404 +0.11(+0.20%)
Jun 10, 2015 55.31 55.42 55.28 55.38 8,375,763 +0.07(+0.13%)
Jun 09, 2015 55.38 55.39 55.23 55.30 18,432,578 -0.09(-0.17%)
Jun 08, 2015 55.44 55.50 55.33 55.39 10,475,207 +0.00(+0.00%)
Jun 05, 2015 55.43 55.51 55.36 55.39 12,509,274 -0.17(-0.30%)
Jun 04, 2015 55.70 55.75 55.56 55.56 18,376,968 -0.18(-0.32%)
Jun 03, 2015 55.98 56.02 55.70 55.74 15,391,602 -0.30(-0.54%)
Jun 02, 2015 56.21 56.21 55.95 56.04 8,401,926 -0.11(-0.19%)
Jun 01, 2015 56.14 56.22 56.03 56.15 15,133,056 +0.09(+0.17%)
May 29, 2015 55.96 56.09 55.96 56.06 7,726,178 +0.08(+0.14%)
May 28, 2015 55.99 56.01 55.92 55.98 8,823,626 -0.02(-0.04%)
May 27, 2015 55.98 56.05 55.91 56.00 6,061,799 +0.12(+0.22%)
May 26, 2015 55.91 55.98 55.87 55.88 6,408,465 -0.12(-0.21%)
May 22, 2015 55.94 55.99 55.99 55.99 6,027,975 +0.04(+0.08%)
May 21, 2015 55.86 56.01 55.86 55.95 6,015,694 +0.08(+0.14%)
May 20, 2015 55.94 56.02 55.87 55.87 4,608,627 -0.07(-0.12%)
May 19, 2015 56.04 56.04 55.89 55.94 7,692,333 -0.09(-0.15%)
May 18, 2015 56.11 56.11 55.96 56.02 4,611,769 -0.09(-0.16%)
May 15, 2015 56.05 56.16 55.99 56.12 14,497,715 +0.12(+0.22%)
May 14, 2015 55.86 56.03 55.86 55.99 8,347,427 +0.27(+0.49%)
May 13, 2015 55.88 55.97 55.70 55.72 7,053,124 -0.08(-0.14%)
May 12, 2015 55.72 55.94 55.67 55.80 10,653,684 -0.01(-0.01%)
May 11, 2015 56.12 56.15 55.79 55.81 8,918,402 -0.35(-0.63%)
May 08, 2015 56.02 56.16 55.99 56.16 16,736,085 +0.44(+0.79%)
May 07, 2015 55.68 55.85 55.66 55.72 14,071,127 -0.01(-0.01%)
May 06, 2015 55.90 55.92 55.69 55.73 22,181,764 -0.17(-0.30%)
May 05, 2015 55.92 55.98 55.80 55.90 20,656,322 -0.07(-0.13%)
May 04, 2015 56.08 56.09 55.90 55.97 10,839,455 -0.01(-0.02%)
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.