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 )

80.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Nov 30, 2023 72.44 72.48 72.11 72.33 57,631,132 -0.13(-0.18%)
Nov 29, 2023 72.36 72.65 72.33 72.47 51,919,764 +0.39(+0.54%)
Nov 28, 2023 71.75 72.10 71.70 72.08 46,086,176 +0.32(+0.44%)
Nov 27, 2023 71.66 71.85 71.59 71.76 32,454,662 +0.11(+0.15%)
Nov 24, 2023 71.67 71.68 71.61 71.66 8,934,678 -0.08(-0.11%)
Nov 22, 2023 71.70 71.81 71.54 71.73 42,800,240 +0.12(+0.17%)
Nov 21, 2023 71.46 71.63 71.46 71.61 30,870,526 +0.10(+0.13%)
Nov 20, 2023 71.32 71.61 71.32 71.51 32,285,892 +0.08(+0.11%)
Nov 17, 2023 71.28 71.44 71.16 71.44 46,359,320 +0.16(+0.23%)
Nov 16, 2023 71.21 72.23 71.13 71.27 55,543,808 +0.10(+0.13%)
Nov 15, 2023 71.28 71.38 71.11 71.18 46,067,080 -0.23(-0.32%)
Nov 14, 2023 71.29 71.59 71.29 71.41 71,393,928 +0.72(+1.01%)
Nov 13, 2023 70.50 70.76 70.50 70.69 39,281,636 -0.07(-0.09%)
Nov 10, 2023 70.61 70.80 70.58 70.76 37,223,128 +0.34(+0.49%)
Nov 09, 2023 70.75 70.88 70.39 70.41 65,768,560 -0.44(-0.62%)
Nov 08, 2023 70.80 70.92 70.77 70.85 43,063,844 +0.04(+0.05%)
Nov 07, 2023 70.76 70.90 70.60 70.81 52,813,284 +0.01(+0.01%)
Nov 06, 2023 70.93 71.07 70.74 70.81 98,777,392 -0.29(-0.40%)
Nov 03, 2023 70.84 71.14 70.70 71.09 92,990,312 +0.69(+0.98%)
Nov 02, 2023 70.06 70.50 70.05 70.40 72,146,832 +0.78(+1.13%)
Nov 01, 2023 69.06 69.62 69.06 69.62 62,081,172 +0.66(+0.95%)
Oct 31, 2023 68.81 71.77 68.78 68.96 45,850,612 +0.18(+0.26%)
Oct 30, 2023 68.75 68.90 68.68 68.78 30,624,696 +0.02(+0.03%)
Oct 27, 2023 68.92 69.00 68.64 68.76 37,666,132 -0.09(-0.12%)
Oct 26, 2023 68.62 68.97 68.52 68.85 47,640,148 +0.24(+0.35%)
Oct 25, 2023 68.81 68.87 68.54 68.61 44,742,068 -0.37(-0.54%)
Oct 24, 2023 68.81 69.01 68.74 68.98 48,856,104 +0.35(+0.51%)
Oct 23, 2023 68.20 68.82 68.12 68.63 50,013,512 +0.28(+0.40%)
Oct 20, 2023 68.29 68.51 68.25 68.36 68,614,928 +0.14(+0.21%)
Oct 19, 2023 68.46 68.80 68.21 68.21 74,810,024 -0.25(-0.36%)
Oct 18, 2023 68.72 68.86 68.41 68.46 61,355,596 -0.33(-0.48%)
Oct 17, 2023 68.82 69.00 68.70 68.79 53,634,460 -0.32(-0.47%)
Oct 16, 2023 69.11 69.29 69.05 69.12 41,411,144 -0.02(-0.03%)
Oct 13, 2023 69.38 69.60 69.07 69.13 57,025,500 -0.06(-0.08%)
Oct 12, 2023 69.53 69.53 68.98 69.19 63,537,968 -0.37(-0.53%)
Oct 11, 2023 69.70 69.79 69.26 69.56 56,261,528 -0.01(-0.01%)
Oct 10, 2023 69.41 69.79 69.32 69.57 53,900,560 -0.02(-0.03%)
Oct 09, 2023 69.09 69.60 69.09 69.59 28,703,960 +0.51(+0.74%)
Oct 06, 2023 68.71 69.20 68.52 69.08 55,500,088 +0.09(+0.14%)
Oct 05, 2023 68.87 69.07 68.80 68.98 59,104,968 +0.07(+0.10%)
Oct 04, 2023 68.73 69.02 68.54 68.92 146,239,712 +0.35(+0.51%)
Oct 03, 2023 68.99 69.18 68.54 68.56 81,911,248 -0.70(-1.02%)
Oct 02, 2023 69.47 69.60 69.18 69.27 72,875,392 -0.42(-0.61%)
Sep 29, 2023 70.09 70.15 69.68 69.69 55,269,548 -0.10(-0.15%)
Sep 28, 2023 69.34 69.82 69.30 69.79 48,567,432 +0.33(+0.48%)
Sep 27, 2023 69.76 69.81 69.34 69.46 48,165,096 -0.09(-0.14%)
Sep 26, 2023 69.80 69.85 69.51 69.56 42,146,344 -0.30(-0.43%)
Sep 25, 2023 69.78 69.91 69.79 69.86 31,943,612 -0.09(-0.14%)
Sep 22, 2023 69.97 70.21 69.95 69.95 38,777,332 +0.12(+0.18%)
Sep 21, 2023 70.05 70.11 69.83 69.83 45,833,080 -0.50(-0.71%)
Sep 20, 2023 70.55 70.67 70.32 70.33 28,259,888 -0.06(-0.08%)
Sep 19, 2023 70.46 70.56 70.34 70.39 35,905,176 -0.22(-0.31%)
Sep 18, 2023 70.47 70.68 70.47 70.61 20,680,166 +0.05(+0.07%)
Sep 15, 2023 70.62 70.76 70.56 70.56 45,841,652 -0.26(-0.37%)
Sep 14, 2023 70.82 70.90 70.74 70.82 31,384,450 +0.09(+0.12%)
Sep 13, 2023 70.52 70.82 70.52 70.74 29,089,074 +0.19(+0.27%)
Sep 12, 2023 70.48 70.67 70.48 70.55 22,921,624 -0.11(-0.16%)
Sep 11, 2023 70.64 70.66 70.49 70.66 31,649,490 +0.12(+0.17%)
Sep 08, 2023 70.71 70.79 70.48 70.54 28,064,762 -0.03(-0.04%)
Sep 07, 2023 70.22 70.61 70.22 70.57 30,420,074 +0.24(+0.34%)
Sep 06, 2023 70.44 70.47 70.19 70.33 32,578,386 -0.17(-0.24%)
Sep 05, 2023 70.86 70.86 70.45 70.50 31,206,448 -0.46(-0.65%)
Sep 01, 2023 71.08 71.13 70.76 70.97 35,133,588 +0.13(+0.19%)
Aug 31, 2023 70.82 70.93 70.72 70.83 32,825,770 -0.05(-0.07%)
Aug 30, 2023 70.91 71.02 70.81 70.88 31,307,582 -0.03(-0.04%)
Aug 29, 2023 70.39 70.91 70.36 70.91 44,826,136 +0.44(+0.63%)
Aug 28, 2023 70.48 70.50 70.29 70.47 22,809,040 +0.26(+0.38%)
Aug 25, 2023 69.93 70.29 69.87 70.20 33,104,828 +0.29(+0.42%)
Aug 24, 2023 70.31 70.31 69.84 69.91 36,492,424 -0.39(-0.55%)
Aug 23, 2023 70.01 70.40 70.00 70.30 35,473,576 +0.56(+0.81%)
Aug 22, 2023 69.85 69.87 69.68 69.73 19,273,906 +0.04(+0.05%)
Aug 21, 2023 69.70 69.76 69.48 69.69 32,700,324 -0.02(-0.03%)
Aug 18, 2023 69.53 69.93 69.50 69.71 46,900,988 +0.05(+0.07%)
Aug 17, 2023 70.00 70.02 69.50 69.67 41,388,060 -0.29(-0.42%)
Aug 16, 2023 70.15 70.33 69.96 69.96 33,753,608 -0.22(-0.31%)
Aug 15, 2023 70.21 70.37 70.15 70.17 35,038,396 -0.23(-0.32%)
Aug 14, 2023 70.29 70.50 70.16 70.40 30,709,166 -0.01(-0.01%)
Aug 11, 2023 70.27 70.43 70.17 70.41 24,793,582 -0.10(-0.15%)
Aug 10, 2023 70.58 70.90 70.33 70.51 46,971,420 -0.02(-0.03%)
Aug 09, 2023 70.53 70.62 70.38 70.53 29,300,084 +0.01(+0.01%)
Aug 08, 2023 70.33 70.57 70.25 70.52 35,047,412 +0.15(+0.21%)
Aug 07, 2023 70.37 70.41 70.19 70.37 20,631,374 +0.13(+0.19%)
Aug 04, 2023 70.24 70.51 70.17 70.24 39,760,544 +0.41(+0.59%)
Aug 03, 2023 69.83 69.96 69.71 69.83 32,253,362 -0.23(-0.32%)
Aug 02, 2023 70.05 70.12 69.88 70.05 40,740,888 -0.30(-0.43%)
Aug 01, 2023 70.53 70.53 70.26 70.35 36,708,500 -0.35(-0.50%)
Jul 31, 2023 70.63 70.80 70.59 70.70 32,830,652 +0.17(+0.24%)
Jul 28, 2023 70.43 70.59 70.37 70.53 29,460,592 +0.40(+0.57%)
Jul 27, 2023 70.83 70.88 69.98 70.13 51,978,200 -0.56(-0.79%)
Jul 26, 2023 70.38 70.76 70.35 70.69 35,311,812 +0.28(+0.40%)
Jul 25, 2023 70.38 70.49 70.29 70.41 32,107,590 -0.05(-0.07%)
Jul 24, 2023 70.64 70.74 70.44 70.46 22,345,384 -0.12(-0.17%)
Jul 21, 2023 70.42 70.69 70.42 70.58 39,988,488 +0.18(+0.25%)
Jul 20, 2023 70.43 70.52 70.22 70.40 28,862,228 -0.31(-0.44%)
Jul 19, 2023 70.79 70.84 70.67 70.71 28,612,664 +0.06(+0.08%)
Jul 18, 2023 70.52 70.75 70.49 70.66 29,674,314 +0.20(+0.28%)
Jul 17, 2023 70.29 70.57 70.24 70.46 30,899,826 +0.13(+0.19%)
Jul 14, 2023 70.77 70.83 70.28 70.33 38,529,720 -0.52(-0.73%)
Jul 13, 2023 70.70 70.92 70.62 70.84 36,257,872 +0.42(+0.60%)
Jul 12, 2023 70.32 70.53 70.25 70.42 45,725,824 +0.54(+0.78%)
Jul 11, 2023 69.68 69.88 69.57 69.88 34,225,144 +0.37(+0.54%)
Jul 10, 2023 69.22 69.58 69.21 69.50 50,206,284 +0.35(+0.50%)
Jul 07, 2023 69.07 69.61 69.05 69.16 45,136,840 +0.07(+0.09%)
Jul 06, 2023 69.09 69.17 68.91 69.09 55,796,012 -0.51(-0.73%)
Jul 05, 2023 69.79 69.80 69.49 69.60 40,521,568 -0.22(-0.31%)
Jul 03, 2023 69.94 69.94 69.79 69.81 13,931,659 -0.11(-0.16%)
Jun 30, 2023 69.82 70.08 69.76 69.92 38,504,644 +0.34(+0.48%)
Jun 29, 2023 69.52 69.60 69.33 69.59 44,975,608 -0.19(-0.27%)
Jun 28, 2023 69.36 69.77 69.32 69.77 42,219,296 +0.40(+0.58%)
Jun 27, 2023 69.22 69.44 69.20 69.37 34,041,584 +0.23(+0.34%)
Jun 26, 2023 69.11 69.23 69.01 69.14 38,770,140 +0.04(+0.05%)
Jun 23, 2023 69.12 69.17 68.93 69.10 36,299,868 -0.12(-0.17%)
Jun 22, 2023 69.27 69.37 69.21 69.22 33,823,760 -0.20(-0.30%)
Jun 21, 2023 69.47 69.58 69.29 69.43 42,678,036 -0.18(-0.25%)
Jun 20, 2023 69.68 69.79 69.61 69.61 34,283,940 -0.19(-0.27%)
Jun 16, 2023 69.94 69.96 69.76 69.79 52,535,836 -0.18(-0.25%)
Jun 15, 2023 69.73 69.99 69.69 69.97 45,781,384 +0.34(+0.48%)
Jun 14, 2023 69.67 69.85 69.31 69.63 35,283,792 +0.03(+0.04%)
Jun 13, 2023 69.70 69.80 69.50 69.61 42,327,968 +0.08(+0.12%)
Jun 12, 2023 69.66 69.67 69.37 69.52 32,884,072 -0.07(-0.11%)
Jun 09, 2023 69.63 69.73 69.57 69.60 29,005,450 +0.02(+0.03%)
Jun 08, 2023 69.14 69.62 69.14 69.58 36,489,528 +0.44(+0.63%)
Jun 07, 2023 69.58 69.66 69.06 69.14 34,721,372 -0.38(-0.55%)
Jun 06, 2023 69.35 69.54 69.22 69.52 25,238,540 +0.11(+0.16%)
Jun 05, 2023 69.41 69.44 69.24 69.41 29,238,506 -0.06(-0.08%)
Jun 02, 2023 69.36 69.64 69.21 69.47 53,884,484 +0.35(+0.51%)
Jun 01, 2023 68.74 69.22 68.72 69.11 45,548,572 +0.41(+0.60%)
May 31, 2023 68.73 68.83 68.55 68.70 46,810,612 -0.21(-0.31%)
May 30, 2023 68.92 68.92 68.68 68.91 29,646,686 +0.30(+0.43%)
May 26, 2023 68.27 68.70 68.25 68.62 25,454,506 +0.42(+0.61%)
May 25, 2023 68.50 68.51 68.18 68.20 23,147,572 -0.05(-0.07%)
May 24, 2023 68.53 68.62 68.11 68.25 41,081,996 -0.48(-0.70%)
May 23, 2023 68.96 69.04 68.66 68.73 34,972,432 -0.36(-0.52%)
May 22, 2023 68.80 69.22 68.80 69.09 37,645,760 +0.31(+0.44%)
May 19, 2023 68.77 68.93 68.66 68.78 39,097,300 +0.07(+0.11%)
May 18, 2023 68.47 68.77 68.42 68.71 31,422,956 +0.04(+0.05%)
May 17, 2023 68.56 68.91 68.53 68.67 41,592,888 +0.19(+0.27%)
May 16, 2023 68.84 69.64 68.42 68.49 44,713,792 -0.48(-0.70%)
May 15, 2023 69.00 69.05 68.88 68.97 21,320,980 -0.02(-0.03%)
May 12, 2023 69.23 69.33 68.86 68.99 29,723,176 -0.25(-0.36%)
May 11, 2023 69.28 69.31 69.16 69.24 27,255,036 -0.11(-0.16%)
May 10, 2023 69.31 69.45 69.09 69.35 38,179,676 +0.42(+0.61%)
May 09, 2023 68.92 69.04 68.85 68.93 23,444,270 -0.18(-0.25%)
May 08, 2023 69.25 69.25 68.95 69.11 20,059,630 -0.19(-0.28%)
May 05, 2023 69.14 69.40 69.04 69.30 34,079,208 +0.37(+0.54%)
May 04, 2023 68.95 68.98 68.68 68.93 48,767,452 -0.20(-0.29%)
May 03, 2023 69.25 69.56 69.11 69.14 35,790,640 -0.04(-0.05%)
May 02, 2023 69.24 69.28 68.94 69.17 42,172,264 -0.06(-0.09%)
May 01, 2023 69.46 69.53 69.09 69.24 40,852,932 -0.32(-0.46%)
Apr 28, 2023 69.28 69.67 69.28 69.56 37,651,976 +0.30(+0.43%)
Apr 27, 2023 69.16 69.46 69.04 69.26 42,998,836 +0.23(+0.33%)
Apr 26, 2023 69.28 69.33 68.93 69.03 36,579,540 -0.27(-0.39%)
Apr 25, 2023 69.37 69.50 69.23 69.30 37,459,924 -0.11(-0.16%)
Apr 24, 2023 69.25 69.46 69.18 69.41 26,719,122 +0.19(+0.28%)
Apr 21, 2023 69.11 69.25 68.94 69.22 36,671,012 +0.21(+0.31%)
Apr 20, 2023 68.90 69.11 68.81 69.00 32,724,004 -0.06(-0.09%)
Apr 19, 2023 69.07 69.22 69.02 69.07 29,371,202 -0.28(-0.40%)
Apr 18, 2023 69.46 69.56 69.21 69.34 30,692,378 +0.05(+0.07%)
Apr 17, 2023 69.29 69.37 69.05 69.30 28,593,076 -0.18(-0.27%)
Apr 14, 2023 69.59 69.73 69.30 69.48 47,419,152 -0.13(-0.19%)
Apr 13, 2023 69.26 69.80 69.26 69.61 103,862,040 +0.47(+0.68%)
Apr 12, 2023 69.51 69.58 69.08 69.14 44,916,400 -0.02(-0.03%)
Apr 11, 2023 69.01 69.32 68.96 69.16 31,470,692 +0.15(+0.21%)
Apr 10, 2023 68.84 69.05 68.68 69.01 31,529,444 -0.06(-0.09%)
Apr 06, 2023 68.66 69.19 68.57 69.08 38,976,256 +0.30(+0.44%)
Apr 05, 2023 69.11 69.18 68.69 68.77 40,819,320 -0.39(-0.56%)
Apr 04, 2023 69.36 69.46 69.08 69.16 50,243,596 -0.20(-0.29%)
Apr 03, 2023 69.35 69.50 69.20 69.36 46,915,776 -0.05(-0.08%)
Mar 31, 2023 68.88 69.51 68.87 69.42 59,078,120 +0.74(+1.08%)
Mar 30, 2023 68.42 68.68 68.24 68.67 40,410,988 +0.40(+0.59%)
Mar 29, 2023 67.67 68.28 67.67 68.27 48,385,500 +0.85(+1.25%)
Mar 28, 2023 67.33 67.51 67.20 67.42 41,659,296 -0.04(-0.05%)
Mar 27, 2023 67.76 67.86 67.46 67.46 33,635,844 -0.17(-0.24%)
Mar 24, 2023 67.49 67.71 67.43 67.62 48,133,284 -0.14(-0.20%)
Mar 23, 2023 68.02 68.33 67.55 67.76 59,490,684 -0.27(-0.39%)
Mar 22, 2023 67.97 68.72 67.73 68.03 60,462,092 +0.06(+0.09%)
Mar 21, 2023 67.67 68.06 67.53 67.96 41,579,124 +0.74(+1.09%)
Mar 20, 2023 67.28 67.59 67.14 67.23 41,945,840 -0.18(-0.27%)
Mar 17, 2023 67.48 67.79 67.29 67.41 60,003,576 -0.40(-0.60%)
Mar 16, 2023 67.19 67.95 67.09 67.82 70,560,568 +0.44(+0.65%)
Mar 15, 2023 66.90 67.44 66.72 67.38 88,651,904 -0.22(-0.33%)
Mar 14, 2023 67.71 67.91 67.32 67.60 72,262,296 +0.49(+0.73%)
Mar 13, 2023 67.25 67.97 66.92 67.11 86,346,056 -0.37(-0.54%)
Mar 10, 2023 67.51 67.95 67.23 67.48 89,834,152 +0.01(+0.01%)
Mar 09, 2023 67.91 68.19 67.40 67.47 57,323,124 -0.38(-0.56%)
Mar 08, 2023 68.21 68.32 67.71 67.85 59,102,072 -0.32(-0.47%)
Mar 07, 2023 68.66 68.70 68.16 68.17 43,775,696 -0.49(-0.71%)
Mar 06, 2023 68.81 68.90 68.60 68.65 36,710,992 +0.00(+0.00%)
Mar 03, 2023 68.26 68.74 68.15 68.65 54,606,560 +0.70(+1.03%)
Mar 02, 2023 67.51 68.04 67.51 67.96 41,266,956 +0.08(+0.12%)
Mar 01, 2023 68.07 68.08 67.71 67.87 49,545,276 -0.19(-0.28%)
Feb 28, 2023 68.17 68.17 67.97 68.07 36,733,164 -0.13(-0.19%)
Feb 27, 2023 68.06 68.28 67.93 68.19 44,118,232 +0.46(+0.67%)
Feb 24, 2023 67.58 67.87 67.51 67.74 52,094,896 -0.41(-0.60%)
Feb 23, 2023 67.79 68.25 67.70 68.15 53,541,964 +0.67(+0.99%)
Feb 22, 2023 67.22 67.76 67.22 67.48 77,272,112 +0.44(+0.65%)
Feb 21, 2023 67.44 67.61 66.77 67.04 108,710,488 -1.05(-1.54%)
Feb 17, 2023 67.72 68.20 67.46 68.09 83,724,656 +0.26(+0.39%)
Feb 16, 2023 68.08 68.12 67.79 67.83 98,906,424 -0.55(-0.80%)
Feb 15, 2023 68.24 68.39 68.11 68.38 49,488,800 -0.11(-0.16%)
Feb 14, 2023 68.34 68.67 68.05 68.49 59,472,360 +0.02(+0.03%)
Feb 13, 2023 68.34 68.69 68.27 68.47 42,474,116 +0.17(+0.25%)
Feb 10, 2023 68.52 68.72 68.21 68.29 73,676,344 -0.53(-0.77%)
Feb 09, 2023 69.51 69.51 68.76 68.82 46,664,208 -0.45(-0.65%)
Feb 08, 2023 69.46 69.55 69.13 69.27 37,426,372 -0.29(-0.42%)
Feb 07, 2023 69.25 69.74 69.21 69.56 41,596,952 +0.25(+0.36%)
Feb 06, 2023 69.46 69.50 69.22 69.32 45,651,964 -0.45(-0.64%)
Feb 03, 2023 69.96 70.19 69.71 69.76 43,607,628 -0.74(-1.05%)
Feb 02, 2023 70.61 70.63 70.39 70.50 61,837,444 +0.40(+0.57%)
Feb 01, 2023 69.39 70.30 69.20 70.10 51,353,868 +0.73(+1.05%)
Jan 31, 2023 69.02 69.40 69.00 69.37 46,252,776 +0.54(+0.78%)
Jan 30, 2023 68.96 69.10 68.82 68.84 35,210,884 -0.38(-0.55%)
Jan 27, 2023 69.32 69.41 69.11 69.22 39,404,620 -0.21(-0.30%)
Jan 26, 2023 69.40 69.50 69.16 69.43 28,070,528 +0.17(+0.25%)
Jan 25, 2023 69.04 69.33 68.96 69.26 28,450,614 -0.01(-0.01%)
Jan 24, 2023 69.08 69.30 68.96 69.26 30,731,188 +0.05(+0.07%)
Jan 23, 2023 69.16 69.41 69.05 69.22 29,155,882 -0.01(-0.01%)
Jan 20, 2023 69.07 69.23 68.83 69.23 40,298,080 +0.14(+0.20%)
Jan 19, 2023 69.26 69.37 69.03 69.09 55,603,340 -0.41(-0.59%)
Jan 18, 2023 69.85 70.05 69.48 69.50 58,303,076 +0.08(+0.12%)
Jan 17, 2023 69.55 69.57 69.34 69.42 34,013,648 -0.24(-0.34%)
Jan 13, 2023 69.31 69.77 69.27 69.66 28,938,812 +0.00(+0.00%)
Jan 12, 2023 69.44 69.71 69.12 69.66 32,351,416 +0.39(+0.56%)
Jan 11, 2023 69.07 69.30 68.94 69.26 34,362,168 +0.45(+0.66%)
Jan 10, 2023 68.86 68.96 68.65 68.81 39,425,488 -0.08(-0.12%)
Jan 09, 2023 68.85 69.03 68.75 68.89 39,858,112 +0.25(+0.36%)
Jan 06, 2023 68.05 68.87 67.89 68.65 66,181,292 +0.96(+1.42%)
Jan 05, 2023 67.58 67.74 67.42 67.68 38,810,580 -0.14(-0.20%)
Jan 04, 2023 67.49 67.86 67.25 67.82 40,841,428 +0.77(+1.15%)
Jan 03, 2023 67.36 67.43 66.95 67.05 31,674,348 +0.13(+0.19%)
Dec 30, 2022 66.64 66.96 66.60 66.92 16,691,550 +0.05(+0.08%)
Dec 29, 2022 66.27 66.91 66.12 66.87 36,842,928 +0.85(+1.29%)
Dec 28, 2022 67.02 67.10 65.97 66.01 45,182,376 -0.90(-1.34%)
Dec 27, 2022 67.55 67.59 66.87 66.91 24,324,132 -0.70(-1.04%)
Dec 23, 2022 67.33 67.67 67.21 67.61 14,520,039 +0.17(+0.26%)
Dec 22, 2022 67.59 67.70 67.18 67.44 29,623,536 -0.42(-0.62%)
Dec 21, 2022 67.62 67.98 67.56 67.86 25,658,538 +0.57(+0.85%)
Dec 20, 2022 67.12 67.43 66.98 67.28 36,217,828 -0.17(-0.26%)
Dec 19, 2022 67.54 67.67 67.31 67.46 26,639,120 -0.35(-0.51%)
Dec 16, 2022 67.77 67.99 67.63 67.80 47,098,064 -0.36(-0.53%)
Dec 15, 2022 68.08 68.26 67.83 68.16 45,954,588 -0.26(-0.38%)
Dec 14, 2022 68.72 68.90 68.00 68.42 63,242,364 -0.39(-0.56%)
Dec 13, 2022 69.26 69.35 68.43 68.81 50,856,680 +0.71(+1.04%)
Dec 12, 2022 68.00 68.17 67.89 68.11 24,837,382 +0.26(+0.39%)
Dec 09, 2022 67.65 68.10 67.65 67.84 22,936,836 +0.00(+0.00%)
Dec 08, 2022 67.87 67.93 67.63 67.84 26,580,978 +0.05(+0.08%)
Dec 07, 2022 67.40 67.87 67.40 67.79 27,318,994 +0.37(+0.55%)
Dec 06, 2022 67.69 67.81 67.29 67.42 27,626,068 -0.24(-0.36%)
Dec 05, 2022 68.06 68.07 67.53 67.66 32,889,716 -0.65(-0.95%)
Dec 02, 2022 67.80 68.34 67.79 68.31 30,700,122 -0.05(-0.08%)
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.