Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invst Grade Corp Bond Ishares Iboxx $ ETF
(NY:
LQD
)
106.98
+0.29 (+0.27%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
108.72
109.00
108.24
108.54
45,405,640
+0.28(+0.25%)
Jan 30, 2024
108.19
108.28
107.72
108.26
31,218,662
+0.34(+0.32%)
Jan 29, 2024
107.91
108.15
107.70
107.92
27,688,438
+0.44(+0.41%)
Jan 26, 2024
107.81
107.83
107.44
107.47
27,043,120
-0.31(-0.28%)
Jan 25, 2024
107.64
107.82
107.43
107.78
40,078,012
+0.71(+0.66%)
Jan 24, 2024
107.77
107.83
106.98
107.07
27,231,852
-0.21(-0.19%)
Jan 23, 2024
107.42
107.42
107.06
107.28
25,822,206
-0.39(-0.37%)
Jan 22, 2024
107.87
107.95
107.54
107.67
17,945,846
+0.30(+0.27%)
Jan 19, 2024
107.23
107.40
106.84
107.38
26,094,498
+0.11(+0.10%)
Jan 18, 2024
107.64
107.70
107.14
107.27
29,309,522
-0.21(-0.19%)
Jan 17, 2024
107.45
107.63
107.09
107.47
34,931,660
-0.23(-0.21%)
Jan 16, 2024
108.22
108.36
107.48
107.70
27,532,610
-1.10(-1.01%)
Jan 12, 2024
108.91
109.21
108.50
108.80
31,067,876
+0.24(+0.22%)
Jan 11, 2024
108.10
108.70
107.77
108.57
51,870,672
+0.65(+0.60%)
Jan 10, 2024
108.42
108.53
107.85
107.92
32,889,802
-0.14(-0.13%)
Jan 09, 2024
107.70
108.16
107.65
108.06
55,994,712
+0.19(+0.17%)
Jan 08, 2024
107.15
107.92
107.13
107.87
29,621,262
+0.82(+0.76%)
Jan 05, 2024
107.11
107.95
106.97
107.05
24,752,360
-0.38(-0.36%)
Jan 04, 2024
107.39
107.63
107.26
107.43
43,759,392
-0.60(-0.56%)
Jan 03, 2024
107.48
108.14
107.31
108.03
35,916,952
-0.25(-0.23%)
Jan 02, 2024
108.31
108.53
108.16
108.28
20,932,216
-0.74(-0.68%)
Dec 29, 2023
109.05
109.36
108.92
109.02
18,226,780
-0.40(-0.37%)
Dec 28, 2023
109.56
109.74
109.27
109.42
14,503,792
-0.29(-0.26%)
Dec 27, 2023
109.25
109.75
109.08
109.71
13,851,708
+1.02(+0.93%)
Dec 26, 2023
108.51
108.76
108.46
108.69
5,903,457
+0.23(+0.21%)
Dec 22, 2023
108.80
108.86
108.31
108.47
11,203,168
-0.19(-0.17%)
Dec 21, 2023
108.95
109.07
108.40
108.66
24,836,112
-0.04(-0.04%)
Dec 20, 2023
108.62
108.78
108.28
108.69
24,302,180
+0.29(+0.26%)
Dec 19, 2023
108.48
108.73
108.33
108.41
18,358,926
+0.14(+0.13%)
Dec 18, 2023
108.41
108.52
108.21
108.27
20,011,032
-0.45(-0.42%)
Dec 15, 2023
108.78
108.93
108.51
108.72
18,173,454
-0.16(-0.15%)
Dec 14, 2023
108.61
109.22
108.49
108.88
28,626,508
+1.15(+1.06%)
Dec 13, 2023
106.36
107.93
106.15
107.74
35,503,324
+1.78(+1.68%)
Dec 12, 2023
105.35
106.00
105.17
105.96
22,524,314
+0.60(+0.57%)
Dec 11, 2023
105.25
105.39
104.82
105.36
18,045,628
-0.03(-0.03%)
Dec 08, 2023
105.36
105.66
105.21
105.39
22,037,204
-0.57(-0.54%)
Dec 07, 2023
105.81
106.24
105.70
105.96
20,631,832
+0.01(+0.01%)
Dec 06, 2023
105.87
106.20
105.74
105.95
22,965,590
+0.39(+0.37%)
Dec 05, 2023
105.19
105.69
105.07
105.56
33,937,812
+0.83(+0.80%)
Dec 04, 2023
104.85
104.99
104.49
104.72
29,454,680
-0.48(-0.46%)
Dec 01, 2023
104.09
105.25
103.96
105.20
28,251,958
+1.25(+1.20%)
Nov 30, 2023
104.27
104.30
103.75
103.95
42,894,128
-0.55(-0.52%)
Nov 29, 2023
104.20
104.56
104.06
104.50
21,126,414
+0.84(+0.81%)
Nov 28, 2023
103.07
103.70
102.97
103.66
21,800,148
+0.41(+0.40%)
Nov 27, 2023
102.75
103.27
102.57
103.25
18,322,150
+0.83(+0.81%)
Nov 24, 2023
102.56
102.71
102.40
102.42
6,535,155
-0.53(-0.51%)
Nov 22, 2023
102.93
103.06
102.54
102.94
19,005,930
+0.41(+0.40%)
Nov 21, 2023
102.53
102.66
102.25
102.53
21,240,228
+0.03(+0.03%)
Nov 20, 2023
101.97
102.57
101.95
102.50
18,946,008
+0.41(+0.40%)
Nov 17, 2023
102.15
102.28
101.86
102.09
26,390,510
+0.29(+0.29%)
Nov 16, 2023
101.49
101.85
101.41
101.80
21,700,192
+0.83(+0.82%)
Nov 15, 2023
101.15
101.17
100.70
100.97
24,432,238
-0.53(-0.52%)
Nov 14, 2023
101.53
101.76
101.38
101.50
29,159,622
+1.56(+1.57%)
Nov 13, 2023
99.59
100.00
99.41
99.93
21,921,234
+0.01(+0.01%)
Nov 10, 2023
100.06
100.08
99.73
99.92
18,914,826
+0.50(+0.50%)
Nov 09, 2023
100.31
100.31
99.25
99.42
24,400,690
-1.02(-1.01%)
Nov 08, 2023
100.09
100.53
100.08
100.44
27,604,052
+0.51(+0.51%)
Nov 07, 2023
99.51
100.15
99.44
99.93
26,091,928
+0.79(+0.80%)
Nov 06, 2023
99.49
99.49
99.02
99.14
18,228,600
-0.53(-0.53%)
Nov 03, 2023
100.32
100.64
99.63
99.67
39,361,764
+0.49(+0.49%)
Nov 02, 2023
98.97
99.93
98.81
99.18
32,090,066
+1.16(+1.19%)
Nov 01, 2023
97.09
98.06
97.04
98.02
32,833,822
+1.38(+1.43%)
Oct 31, 2023
96.90
97.34
96.60
96.63
29,562,042
-0.14(-0.14%)
Oct 30, 2023
96.79
96.98
96.48
96.77
21,511,882
-0.29(-0.30%)
Oct 27, 2023
97.14
97.27
96.77
97.06
21,923,742
-0.19(-0.20%)
Oct 26, 2023
96.64
97.31
96.50
97.26
28,782,488
+0.70(+0.73%)
Oct 25, 2023
96.90
96.95
96.33
96.55
21,507,280
-0.89(-0.91%)
Oct 24, 2023
97.04
97.50
96.88
97.44
25,161,298
+0.55(+0.56%)
Oct 23, 2023
95.86
97.16
95.73
96.90
21,657,100
+0.75(+0.78%)
Oct 20, 2023
95.84
96.23
95.84
96.15
27,843,156
+0.38(+0.40%)
Oct 19, 2023
96.39
96.69
95.76
95.77
42,293,788
-0.78(-0.81%)
Oct 18, 2023
96.96
97.02
96.42
96.55
33,138,628
-0.78(-0.80%)
Oct 17, 2023
97.25
97.66
97.01
97.32
24,910,788
-0.78(-0.79%)
Oct 16, 2023
98.24
98.37
98.06
98.10
26,676,330
-0.68(-0.69%)
Oct 13, 2023
99.05
99.12
98.59
98.79
21,260,346
+0.55(+0.56%)
Oct 12, 2023
99.13
99.23
98.02
98.24
28,632,416
-1.03(-1.04%)
Oct 11, 2023
99.25
99.33
98.83
99.27
23,250,754
+0.60(+0.61%)
Oct 10, 2023
98.18
99.06
98.00
98.67
24,004,576
+0.04(+0.04%)
Oct 09, 2023
97.91
98.66
97.74
98.63
6,566,568
+1.21(+1.24%)
Oct 06, 2023
96.78
97.63
96.63
97.42
22,236,926
-0.29(-0.30%)
Oct 05, 2023
97.97
98.17
97.56
97.71
21,757,200
-0.12(-0.12%)
Oct 04, 2023
97.53
97.88
97.12
97.83
26,542,674
+0.85(+0.87%)
Oct 03, 2023
97.80
97.96
96.85
96.98
31,639,672
-1.13(-1.15%)
Oct 02, 2023
98.54
98.71
98.03
98.11
19,281,090
-0.91(-0.92%)
Sep 29, 2023
99.76
99.89
98.79
99.02
28,995,324
-0.21(-0.22%)
Sep 28, 2023
98.63
99.25
98.32
99.23
37,064,600
+0.17(+0.18%)
Sep 27, 2023
99.99
100.08
98.71
99.06
36,850,500
-0.47(-0.47%)
Sep 26, 2023
100.02
100.09
99.39
99.53
40,230,084
-0.28(-0.28%)
Sep 25, 2023
100.03
100.07
99.78
99.81
26,755,072
-0.98(-0.97%)
Sep 22, 2023
100.41
100.89
100.28
100.79
22,514,124
+0.61(+0.61%)
Sep 21, 2023
100.37
100.39
100.09
100.18
31,097,880
-1.02(-1.01%)
Sep 20, 2023
101.49
101.70
101.18
101.19
24,454,674
+0.04(+0.04%)
Sep 19, 2023
101.25
101.36
101.12
101.16
15,019,283
-0.34(-0.33%)
Sep 18, 2023
101.11
101.53
101.11
101.50
12,551,175
+0.19(+0.19%)
Sep 15, 2023
101.36
101.41
101.09
101.30
22,456,466
-0.15(-0.15%)
Sep 14, 2023
101.72
101.82
101.40
101.46
17,330,374
-0.19(-0.18%)
Sep 13, 2023
101.31
101.73
101.25
101.64
20,724,554
+0.22(+0.22%)
Sep 12, 2023
101.46
101.48
101.24
101.42
16,394,816
-0.03(-0.03%)
Sep 11, 2023
101.52
101.56
101.32
101.45
14,300,183
-0.19(-0.19%)
Sep 08, 2023
101.83
102.09
101.64
101.64
19,378,454
+0.08(+0.08%)
Sep 07, 2023
101.24
101.57
101.15
101.56
17,819,410
+0.45(+0.44%)
Sep 06, 2023
101.35
101.38
100.89
101.12
18,872,588
-0.10(-0.10%)
Sep 05, 2023
101.63
101.67
101.19
101.22
16,765,604
-0.73(-0.71%)
Sep 01, 2023
102.67
102.70
101.82
101.94
17,021,564
-0.73(-0.71%)
Aug 31, 2023
102.67
102.91
102.59
102.67
21,232,220
+0.17(+0.17%)
Aug 30, 2023
102.69
102.77
102.46
102.50
22,264,848
-0.15(-0.14%)
Aug 29, 2023
101.77
102.68
101.70
102.64
22,585,074
+0.81(+0.80%)
Aug 28, 2023
101.98
101.99
101.59
101.83
15,933,619
+0.32(+0.31%)
Aug 25, 2023
101.42
101.83
101.08
101.51
19,150,440
+0.06(+0.06%)
Aug 24, 2023
101.63
101.76
101.43
101.45
20,813,552
-0.35(-0.34%)
Aug 23, 2023
101.05
101.82
101.05
101.80
23,388,606
+1.41(+1.41%)
Aug 22, 2023
100.18
100.46
100.03
100.39
18,985,106
+0.31(+0.31%)
Aug 21, 2023
100.24
100.30
99.87
100.08
19,790,368
-0.60(-0.60%)
Aug 18, 2023
100.32
100.79
100.22
100.68
18,491,498
+0.38(+0.38%)
Aug 17, 2023
100.45
100.53
100.00
100.30
30,809,372
-0.27(-0.27%)
Aug 16, 2023
100.94
101.22
100.45
100.57
21,480,230
-0.45(-0.45%)
Aug 15, 2023
101.33
101.50
101.03
101.03
17,866,786
-0.53(-0.52%)
Aug 14, 2023
101.57
101.84
101.27
101.56
10,163,151
-0.04(-0.04%)
Aug 11, 2023
101.59
101.95
101.53
101.60
13,548,145
-0.35(-0.34%)
Aug 10, 2023
102.80
103.06
101.92
101.95
22,805,428
-0.73(-0.71%)
Aug 09, 2023
102.71
102.82
102.57
102.67
11,905,174
+0.10(+0.09%)
Aug 08, 2023
102.64
102.80
102.44
102.58
18,473,052
+0.41(+0.40%)
Aug 07, 2023
102.33
102.38
102.03
102.17
11,090,613
-0.25(-0.25%)
Aug 04, 2023
101.73
102.56
101.72
102.42
20,700,186
+1.05(+1.04%)
Aug 03, 2023
101.46
101.50
101.13
101.37
28,571,530
-0.92(-0.90%)
Aug 02, 2023
102.33
102.40
101.93
102.29
29,485,108
-0.63(-0.61%)
Aug 01, 2023
103.29
103.46
102.83
102.92
23,758,086
-1.03(-1.00%)
Jul 31, 2023
103.69
104.12
103.69
103.95
25,841,042
+0.29(+0.28%)
Jul 28, 2023
103.45
103.71
103.26
103.66
19,680,904
+0.67(+0.65%)
Jul 27, 2023
104.13
104.22
102.86
102.99
30,235,860
-1.27(-1.22%)
Jul 26, 2023
104.15
104.34
103.80
104.26
18,485,208
+0.48(+0.46%)
Jul 25, 2023
103.67
103.99
103.65
103.78
15,593,674
-0.16(-0.16%)
Jul 24, 2023
104.25
104.38
103.91
103.94
18,674,654
-0.12(-0.12%)
Jul 21, 2023
104.27
104.29
103.98
104.07
17,137,450
+0.18(+0.18%)
Jul 20, 2023
104.16
104.19
103.60
103.88
39,288,648
-0.70(-0.67%)
Jul 19, 2023
104.35
104.60
104.17
104.59
21,654,570
+0.59(+0.57%)
Jul 18, 2023
104.16
104.26
103.95
104.00
18,094,880
+0.26(+0.25%)
Jul 17, 2023
103.55
103.82
103.47
103.74
13,148,000
+0.17(+0.17%)
Jul 14, 2023
104.21
104.32
103.53
103.56
24,935,598
-0.81(-0.78%)
Jul 13, 2023
104.08
104.41
103.97
104.37
22,449,212
+0.73(+0.71%)
Jul 12, 2023
103.25
103.78
103.25
103.64
24,088,302
+0.91(+0.88%)
Jul 11, 2023
102.50
102.80
102.37
102.74
22,508,126
+0.48(+0.47%)
Jul 10, 2023
101.86
102.35
101.76
102.25
16,974,360
+0.53(+0.52%)
Jul 07, 2023
101.85
102.15
101.70
101.72
17,791,350
-0.10(-0.09%)
Jul 06, 2023
102.05
102.11
101.54
101.82
37,549,792
-1.04(-1.01%)
Jul 05, 2023
103.43
103.50
102.74
102.86
22,346,274
-0.74(-0.72%)
Jul 03, 2023
103.97
104.25
103.60
103.60
12,720,726
-0.29(-0.28%)
Jun 30, 2023
103.40
103.96
103.22
103.89
21,794,284
+0.76(+0.74%)
Jun 29, 2023
103.16
103.24
102.81
103.14
26,676,892
-0.79(-0.76%)
Jun 28, 2023
103.62
103.94
103.40
103.92
18,781,454
+0.45(+0.44%)
Jun 27, 2023
103.69
103.89
103.24
103.47
16,392,606
-0.12(-0.11%)
Jun 26, 2023
103.74
103.78
103.53
103.59
15,240,661
+0.12(+0.11%)
Jun 23, 2023
103.88
103.88
103.28
103.47
13,638,241
+0.29(+0.28%)
Jun 22, 2023
103.34
103.57
103.01
103.18
16,751,944
-0.54(-0.52%)
Jun 21, 2023
103.40
103.85
103.10
103.72
18,237,776
-0.12(-0.11%)
Jun 20, 2023
103.62
103.95
101.83
103.84
23,759,060
+0.38(+0.36%)
Jun 16, 2023
103.32
103.56
103.08
103.46
13,723,319
-0.18(-0.18%)
Jun 15, 2023
103.29
103.66
103.06
103.64
24,383,584
+0.89(+0.87%)
Jun 14, 2023
102.73
103.01
102.25
102.75
31,517,506
+0.32(+0.31%)
Jun 13, 2023
103.06
103.17
102.27
102.43
20,177,476
-0.46(-0.45%)
Jun 12, 2023
102.79
102.90
102.24
102.89
14,810,899
+0.33(+0.32%)
Jun 09, 2023
102.62
102.72
102.40
102.57
12,552,813
-0.27(-0.26%)
Jun 08, 2023
102.26
102.89
102.24
102.84
17,257,494
+0.68(+0.67%)
Jun 07, 2023
103.00
103.11
102.10
102.16
27,610,782
-0.92(-0.90%)
Jun 06, 2023
102.91
103.11
102.63
103.08
26,259,368
+0.20(+0.20%)
Jun 05, 2023
102.77
103.27
102.62
102.88
16,449,286
-0.22(-0.21%)
Jun 02, 2023
103.46
103.53
103.01
103.10
17,784,906
-0.28(-0.27%)
Jun 01, 2023
103.39
103.62
103.22
103.38
27,150,444
+0.31(+0.31%)
May 31, 2023
102.70
103.17
102.53
103.06
25,116,638
+0.34(+0.33%)
May 30, 2023
102.41
102.72
102.35
102.72
22,536,364
+0.77(+0.75%)
May 26, 2023
101.55
102.00
101.47
101.96
16,549,836
+0.43(+0.42%)
May 25, 2023
101.98
102.05
101.49
101.53
19,572,578
-0.34(-0.33%)
May 24, 2023
102.32
102.36
101.81
101.86
17,427,346
-0.40(-0.39%)
May 23, 2023
101.94
102.36
101.79
102.27
16,216,431
+0.21(+0.21%)
May 22, 2023
102.16
102.40
101.99
102.05
16,213,886
-0.04(-0.04%)
May 19, 2023
102.21
102.37
101.98
102.09
23,176,690
-0.12(-0.12%)
May 18, 2023
102.40
102.40
102.07
102.22
22,695,020
-0.43(-0.42%)
May 17, 2023
102.85
102.93
102.54
102.65
26,510,444
-0.01(-0.01%)
May 16, 2023
102.73
102.83
102.55
102.66
27,082,494
-0.52(-0.50%)
May 15, 2023
103.20
103.28
103.04
103.17
21,234,720
-0.56(-0.54%)
May 12, 2023
104.37
104.45
103.71
103.73
11,274,972
-0.64(-0.62%)
May 11, 2023
104.61
104.62
104.24
104.37
12,804,435
+0.40(+0.39%)
May 10, 2023
103.83
103.99
103.66
103.97
16,515,575
+0.81(+0.79%)
May 09, 2023
103.21
103.41
103.13
103.16
16,562,091
-0.04(-0.04%)
May 08, 2023
103.37
103.45
103.06
103.19
17,151,670
-0.75(-0.72%)
May 05, 2023
104.08
104.21
103.75
103.94
12,667,796
-0.41(-0.39%)
May 04, 2023
104.06
104.63
103.95
104.35
18,599,860
-0.29(-0.28%)
May 03, 2023
104.67
104.91
104.23
104.64
16,447,811
+0.17(+0.17%)
May 02, 2023
103.60
104.49
103.48
104.47
22,552,792
+1.25(+1.21%)
May 01, 2023
104.32
104.36
103.05
103.22
21,814,324
-1.69(-1.61%)
Apr 28, 2023
104.81
104.97
104.52
104.92
19,784,492
+0.81(+0.78%)
Apr 27, 2023
104.31
104.40
104.06
104.11
15,328,736
-0.38(-0.36%)
Apr 26, 2023
105.05
105.11
104.39
104.49
20,573,550
-0.46(-0.44%)
Apr 25, 2023
104.94
105.20
104.90
104.94
18,163,746
+0.46(+0.44%)
Apr 24, 2023
104.12
104.52
104.12
104.49
8,355,430
+0.46(+0.44%)
Apr 21, 2023
104.36
104.41
103.69
104.03
19,573,456
+0.07(+0.06%)
Apr 20, 2023
103.81
104.12
103.79
103.96
16,844,392
+0.39(+0.38%)
Apr 19, 2023
103.82
103.83
103.51
103.57
14,693,913
-0.52(-0.50%)
Apr 18, 2023
103.94
104.25
103.93
104.09
11,025,304
+0.34(+0.33%)
Apr 17, 2023
104.09
104.19
103.63
103.74
12,459,760
-0.66(-0.63%)
Apr 14, 2023
104.45
104.57
104.06
104.40
16,994,074
-0.34(-0.33%)
Apr 13, 2023
104.89
105.03
104.55
104.74
19,486,388
+0.18(+0.17%)
Apr 12, 2023
105.23
105.28
104.40
104.56
21,007,330
-0.22(-0.21%)
Apr 11, 2023
104.83
104.94
104.55
104.78
15,203,585
-0.03(-0.03%)
Apr 10, 2023
104.77
104.88
104.36
104.81
11,342,939
-0.49(-0.46%)
Apr 06, 2023
105.45
105.56
105.20
105.30
15,157,361
-0.09(-0.09%)
Apr 05, 2023
105.19
105.54
105.03
105.39
15,376,150
+0.34(+0.33%)
Apr 04, 2023
104.43
105.17
104.31
105.05
21,288,744
+0.13(+0.13%)
Apr 03, 2023
104.19
105.00
104.03
104.92
21,053,840
+0.63(+0.60%)
Mar 31, 2023
103.80
104.36
103.57
104.29
20,167,070
+0.93(+0.90%)
Mar 30, 2023
103.21
103.56
103.19
103.35
19,199,848
+0.14(+0.14%)
Mar 29, 2023
102.53
103.24
102.53
103.21
18,399,792
+0.47(+0.46%)
Mar 28, 2023
102.79
102.95
102.51
102.73
15,023,822
-0.17(-0.17%)
Mar 27, 2023
103.21
103.70
102.88
102.91
17,371,752
-1.25(-1.20%)
Mar 24, 2023
104.11
104.36
103.88
104.15
27,542,100
+0.32(+0.31%)
Mar 23, 2023
103.43
103.92
103.11
103.83
30,169,324
+0.29(+0.28%)
Mar 22, 2023
102.86
104.24
102.57
103.53
33,302,606
+0.60(+0.58%)
Mar 21, 2023
102.87
102.99
102.46
102.94
30,595,616
+0.50(+0.48%)
Mar 20, 2023
102.83
103.02
102.33
102.44
25,262,242
-0.30(-0.30%)
Mar 17, 2023
102.54
103.15
102.38
102.74
34,059,892
+0.51(+0.50%)
Mar 16, 2023
102.81
103.04
101.92
102.23
39,900,132
-0.15(-0.15%)
Mar 15, 2023
102.09
102.85
101.79
102.38
53,266,456
+0.97(+0.96%)
Mar 14, 2023
101.65
102.34
101.25
101.41
52,586,524
-0.30(-0.30%)
Mar 13, 2023
102.19
103.00
101.31
101.72
50,223,928
+0.09(+0.08%)
Mar 10, 2023
101.33
101.93
101.08
101.63
38,790,320
+1.44(+1.43%)
Mar 09, 2023
100.37
100.69
100.05
100.19
25,805,970
-0.10(-0.10%)
Mar 08, 2023
100.76
101.01
100.04
100.29
30,897,378
-0.16(-0.16%)
Mar 07, 2023
100.94
101.04
100.22
100.45
23,876,532
-0.29(-0.28%)
Mar 06, 2023
101.33
101.36
100.68
100.74
15,438,528
-0.28(-0.27%)
Mar 03, 2023
100.48
101.06
100.32
101.01
28,869,260
+1.13(+1.13%)
Mar 02, 2023
99.36
99.88
99.26
99.88
24,926,072
+0.09(+0.09%)
Mar 01, 2023
100.15
100.24
99.67
99.79
28,745,932
-0.63(-0.62%)
Feb 28, 2023
99.97
100.50
99.80
100.42
19,236,862
+0.04(+0.04%)
Feb 27, 2023
100.62
100.77
100.31
100.38
20,737,288
+0.03(+0.03%)
Feb 24, 2023
100.36
100.54
100.10
100.36
28,184,550
-0.76(-0.75%)
Feb 23, 2023
100.62
101.15
100.54
101.11
22,302,434
+0.79(+0.78%)
Feb 22, 2023
100.44
100.75
100.28
100.33
22,120,112
+0.28(+0.28%)
Feb 21, 2023
100.67
100.73
100.00
100.04
22,293,438
-1.44(-1.42%)
Feb 17, 2023
100.75
101.48
100.71
101.48
19,543,806
+0.40(+0.39%)
Feb 16, 2023
101.41
101.61
101.02
101.08
29,438,266
-0.82(-0.80%)
Feb 15, 2023
102.12
102.19
101.64
101.90
25,670,310
-0.39(-0.38%)
Feb 14, 2023
102.50
102.72
101.65
102.29
33,670,268
-0.26(-0.25%)
Feb 13, 2023
102.26
102.55
102.17
102.55
33,988,108
+0.38(+0.37%)
Feb 10, 2023
102.76
102.82
102.13
102.17
16,973,300
-0.72(-0.70%)
Feb 09, 2023
104.25
104.26
102.83
102.89
22,822,386
-0.87(-0.84%)
Feb 08, 2023
103.75
103.95
103.29
103.76
17,387,336
+0.10(+0.10%)
Feb 07, 2023
103.81
104.40
103.52
103.65
27,349,952
-0.34(-0.33%)
Feb 06, 2023
104.27
104.30
103.92
104.00
19,466,040
-0.81(-0.77%)
Feb 03, 2023
104.95
105.14
104.56
104.80
16,933,006
-1.20(-1.14%)
Feb 02, 2023
106.53
106.67
105.90
106.00
19,997,082
+0.15(+0.14%)
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
.