Broad USD High Yield Corp Bond Ishares ETF (NY: USHY )

37.49 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.34 31.34 31.18 31.22 6,390,520 -0.14(-0.46%)
Jan 30, 2020 31.25 31.37 31.21 31.37 10,199,186 +0.07(+0.22%)
Jan 29, 2020 31.37 31.37 31.29 31.30 10,787,015 -0.02(-0.07%)
Jan 28, 2020 31.27 31.34 31.17 31.32 379,705 +0.20(+0.64%)
Jan 27, 2020 31.12 31.18 31.02 31.12 4,568,926 -0.14(-0.44%)
Jan 24, 2020 31.39 31.42 31.26 31.26 688,923 -0.15(-0.48%)
Jan 23, 2020 31.44 31.44 31.38 31.41 835,214 -0.05(-0.17%)
Jan 22, 2020 31.46 31.49 31.43 31.46 612,385 +0.03(+0.11%)
Jan 21, 2020 31.49 31.50 31.42 31.43 1,776,060 -0.05(-0.16%)
Jan 17, 2020 31.52 31.52 31.47 31.48 2,270,254 -0.00(-0.01%)
Jan 16, 2020 31.48 31.52 31.47 31.48 1,349,072 +0.03(+0.08%)
Jan 15, 2020 31.48 31.50 31.45 31.46 1,648,742 +0.02(+0.07%)
Jan 14, 2020 31.45 31.48 31.43 31.43 1,346,243 -0.02(-0.07%)
Jan 13, 2020 31.41 31.47 31.41 31.46 219,499 +0.02(+0.05%)
Jan 10, 2020 31.41 31.45 31.41 31.44 307,853 +0.00(+0.00%)
Jan 09, 2020 31.34 31.44 31.34 31.44 2,516,990 +0.09(+0.29%)
Jan 08, 2020 31.32 31.39 31.32 31.35 290,074 +0.04(+0.12%)
Jan 07, 2020 31.34 31.35 31.30 31.31 572,184 -0.03(-0.10%)
Jan 06, 2020 31.36 31.36 31.30 31.34 2,230,174 -0.02(-0.05%)
Jan 03, 2020 31.33 31.39 31.30 31.36 330,331 -0.03(-0.10%)
Jan 02, 2020 31.31 31.39 31.30 31.39 268,820 +0.12(+0.39%)
Dec 31, 2019 31.24 31.27 31.21 31.27 458,756 +0.02(+0.07%)
Dec 30, 2019 31.27 31.27 31.19 31.24 193,584 -0.02(-0.07%)
Dec 27, 2019 31.28 31.28 31.23 31.27 185,868 +0.01(+0.02%)
Dec 26, 2019 31.24 31.26 31.22 31.26 185,101 +0.05(+0.15%)
Dec 24, 2019 31.21 31.21 31.16 31.21 174,432 +0.02(+0.07%)
Dec 23, 2019 31.17 31.20 31.17 31.19 334,692 +0.02(+0.06%)
Dec 20, 2019 31.27 31.28 31.17 31.17 338,349 -0.04(-0.13%)
Dec 19, 2019 31.24 31.24 31.18 31.21 486,129 -0.01(-0.02%)
Dec 18, 2019 31.17 31.22 31.17 31.22 278,844 +0.05(+0.17%)
Dec 17, 2019 31.09 31.18 31.05 31.17 401,552 +0.08(+0.27%)
Dec 16, 2019 31.03 31.09 31.02 31.09 456,711 +0.10(+0.32%)
Dec 13, 2019 30.99 31.00 30.96 30.99 446,990 +0.03(+0.10%)
Dec 12, 2019 30.86 30.96 30.86 30.96 277,599 +0.08(+0.27%)
Dec 11, 2019 30.86 30.89 30.80 30.87 324,226 +0.05(+0.15%)
Dec 10, 2019 30.76 30.84 30.75 30.83 444,235 +0.08(+0.25%)
Dec 09, 2019 30.74 30.77 30.74 30.75 491,357 +0.00(+0.00%)
Dec 06, 2019 30.74 30.75 30.73 30.75 569,569 +0.03(+0.10%)
Dec 05, 2019 30.66 30.72 30.62 30.72 904,571 +0.05(+0.17%)
Dec 04, 2019 30.62 30.67 30.60 30.67 292,106 +0.08(+0.25%)
Dec 03, 2019 30.52 30.59 30.49 30.59 372,854 -0.01(-0.02%)
Dec 02, 2019 30.65 30.65 30.52 30.60 2,320,938 +0.04(+0.12%)
Nov 29, 2019 30.67 30.68 30.56 30.56 1,200,373 -0.12(-0.39%)
Nov 27, 2019 30.60 30.68 30.60 30.68 434,725 +0.06(+0.20%)
Nov 26, 2019 30.60 30.63 30.59 30.62 459,959 +0.02(+0.05%)
Nov 25, 2019 30.53 30.62 30.53 30.61 232,865 +0.07(+0.22%)
Nov 22, 2019 30.47 30.54 30.46 30.54 215,172 +0.09(+0.30%)
Nov 21, 2019 30.47 30.50 30.42 30.45 301,581 +0.01(+0.02%)
Nov 20, 2019 30.47 30.51 30.43 30.44 494,093 -0.06(-0.20%)
Nov 19, 2019 30.56 30.56 30.49 30.50 302,558 -0.08(-0.27%)
Nov 18, 2019 30.57 30.60 30.57 30.59 366,394 -0.02(-0.07%)
Nov 15, 2019 30.59 30.62 30.57 30.61 206,809 +0.07(+0.22%)
Nov 14, 2019 30.57 30.59 30.53 30.54 314,558 -0.02(-0.07%)
Nov 13, 2019 30.56 30.58 30.53 30.56 282,931 -0.01(-0.05%)
Nov 12, 2019 30.54 30.59 30.53 30.58 610,957 +0.02(+0.07%)
Nov 11, 2019 30.54 30.57 30.53 30.56 190,227 -0.03(-0.10%)
Nov 08, 2019 30.56 30.59 30.52 30.59 242,649 +0.01(+0.02%)
Nov 07, 2019 30.63 30.64 30.57 30.58 592,289 -0.01(-0.02%)
Nov 06, 2019 30.61 30.61 30.56 30.59 321,226 -0.02(-0.07%)
Nov 05, 2019 30.63 30.63 30.56 30.61 397,746 -0.02(-0.07%)
Nov 04, 2019 30.65 30.68 30.61 30.63 4,144,320 +0.02(+0.05%)
Nov 01, 2019 30.56 30.63 30.54 30.62 246,233 +0.10(+0.34%)
Oct 31, 2019 30.59 30.59 30.50 30.51 369,605 -0.09(-0.29%)
Oct 30, 2019 30.64 30.66 30.55 30.60 376,233 -0.04(-0.12%)
Oct 29, 2019 30.64 30.67 30.62 30.64 476,431 -0.05(-0.17%)
Oct 28, 2019 30.70 30.72 30.67 30.69 1,267,624 +0.00(+0.00%)
Oct 25, 2019 30.64 30.70 30.64 30.69 525,675 +0.04(+0.15%)
Oct 24, 2019 30.66 30.66 30.60 30.65 307,808 +0.02(+0.05%)
Oct 23, 2019 30.61 30.64 30.59 30.63 243,593 +0.04(+0.12%)
Oct 22, 2019 30.61 30.61 30.57 30.60 244,613 -0.01(-0.02%)
Oct 21, 2019 30.60 30.63 30.60 30.60 192,972 +0.02(+0.05%)
Oct 18, 2019 30.60 30.60 30.55 30.59 440,708 +0.01(+0.04%)
Oct 17, 2019 30.56 30.59 30.56 30.58 396,630 +0.02(+0.06%)
Oct 16, 2019 30.51 30.56 30.51 30.56 2,036,602 +0.02(+0.05%)
Oct 15, 2019 30.50 30.57 30.49 30.54 348,035 +0.04(+0.12%)
Oct 14, 2019 30.51 30.54 30.48 30.51 195,722 +0.02(+0.07%)
Oct 11, 2019 30.44 30.51 30.43 30.48 397,757 +0.11(+0.35%)
Oct 10, 2019 30.38 30.40 30.34 30.38 2,877,489 +0.04(+0.12%)
Oct 09, 2019 30.35 30.39 30.33 30.34 318,579 +0.07(+0.25%)
Oct 08, 2019 30.32 30.33 30.25 30.27 1,985,428 -0.10(-0.35%)
Oct 07, 2019 30.36 30.39 30.31 30.37 461,664 -0.01(-0.02%)
Oct 04, 2019 30.34 30.40 30.32 30.38 336,133 +0.07(+0.25%)
Oct 03, 2019 30.36 30.36 30.21 30.30 963,396 -0.02(-0.07%)
Oct 02, 2019 30.48 30.48 30.30 30.33 397,104 -0.16(-0.52%)
Oct 01, 2019 30.57 30.57 30.45 30.48 533,379 -0.07(-0.25%)
Sep 30, 2019 30.54 30.56 30.51 30.56 285,946 +0.04(+0.12%)
Sep 27, 2019 30.58 30.58 30.49 30.52 194,847 -0.04(-0.15%)
Sep 26, 2019 30.61 30.61 30.53 30.57 568,302 -0.02(-0.05%)
Sep 25, 2019 30.62 30.62 30.53 30.58 239,497 -0.05(-0.17%)
Sep 24, 2019 30.67 30.69 30.59 30.63 335,217 -0.01(-0.05%)
Sep 23, 2019 30.62 30.65 30.62 30.65 243,156 +0.01(+0.05%)
Sep 20, 2019 30.65 30.67 30.60 30.63 251,131 +0.02(+0.07%)
Sep 19, 2019 30.65 30.67 30.59 30.61 330,242 -0.01(-0.05%)
Sep 18, 2019 30.68 30.68 30.57 30.62 384,245 -0.04(-0.13%)
Sep 17, 2019 30.65 30.67 30.61 30.67 332,104 +0.00(+0.01%)
Sep 16, 2019 30.61 30.66 30.59 30.66 157,640 +0.10(+0.34%)
Sep 13, 2019 30.59 30.59 30.55 30.56 318,403 -0.03(-0.09%)
Sep 12, 2019 30.60 30.62 30.56 30.58 231,527 +0.00(+0.01%)
Sep 11, 2019 30.59 30.60 30.55 30.58 1,053,174 -0.04(-0.12%)
Sep 10, 2019 30.57 30.62 30.52 30.62 1,525,546 +0.05(+0.17%)
Sep 09, 2019 30.55 30.57 30.50 30.57 2,619,925 +0.01(+0.05%)
Sep 06, 2019 30.51 30.59 30.50 30.55 165,633 +0.04(+0.15%)
Sep 05, 2019 30.42 30.52 30.42 30.51 218,872 +0.07(+0.22%)
Sep 04, 2019 30.41 30.45 30.35 30.44 210,786 +0.10(+0.32%)
Sep 03, 2019 30.36 30.40 30.28 30.34 220,683 -0.07(-0.22%)
Aug 30, 2019 30.51 30.51 30.36 30.41 381,414 -0.02(-0.07%)
Aug 29, 2019 30.46 30.51 30.41 30.43 283,309 +0.02(+0.07%)
Aug 28, 2019 30.33 30.42 30.32 30.41 255,406 +0.07(+0.22%)
Aug 27, 2019 30.42 30.42 30.27 30.34 4,313,322 -0.02(-0.06%)
Aug 26, 2019 30.32 30.36 30.26 30.36 4,459,414 +0.17(+0.55%)
Aug 23, 2019 30.26 30.37 30.16 30.19 137,056 -0.09(-0.29%)
Aug 22, 2019 30.31 30.32 30.22 30.28 189,538 +0.03(+0.10%)
Aug 21, 2019 30.20 30.27 30.19 30.25 266,206 +0.13(+0.44%)
Aug 20, 2019 30.14 30.16 30.11 30.12 194,230 -0.04(-0.15%)
Aug 19, 2019 30.13 30.18 30.13 30.16 239,243 +0.09(+0.30%)
Aug 16, 2019 30.06 30.10 30.05 30.07 413,322 +0.06(+0.20%)
Aug 15, 2019 29.99 30.02 29.91 30.02 517,466 +0.10(+0.35%)
Aug 14, 2019 30.00 30.01 29.87 29.91 948,547 -0.21(-0.69%)
Aug 13, 2019 30.01 30.17 30.00 30.12 423,154 +0.13(+0.43%)
Aug 12, 2019 30.03 30.07 29.97 29.99 2,854,886 -0.11(-0.36%)
Aug 09, 2019 30.10 30.13 30.04 30.10 241,262 -0.03(-0.10%)
Aug 08, 2019 30.04 30.16 30.04 30.13 485,903 +0.08(+0.27%)
Aug 07, 2019 29.93 30.06 29.84 30.04 443,943 +0.01(+0.02%)
Aug 06, 2019 30.03 30.07 29.92 30.04 314,955 +0.12(+0.40%)
Aug 05, 2019 30.06 30.06 29.85 29.92 7,588,510 -0.32(-1.06%)
Aug 02, 2019 30.21 30.25 30.14 30.24 11,796,931 +0.04(+0.15%)
Aug 01, 2019 30.21 30.32 30.16 30.19 114,568 +0.00(+0.01%)
Jul 31, 2019 30.28 30.31 30.06 30.19 211,204 -0.07(-0.24%)
Jul 30, 2019 30.22 30.27 30.21 30.26 109,939 -0.01(-0.05%)
Jul 29, 2019 30.30 30.30 30.25 30.28 185,192 -0.04(-0.12%)
Jul 26, 2019 30.28 30.32 30.26 30.32 250,259 +0.09(+0.29%)
Jul 25, 2019 30.25 30.25 30.16 30.23 129,443 -0.04(-0.12%)
Jul 24, 2019 30.22 30.26 30.21 30.26 318,282 +0.05(+0.17%)
Jul 23, 2019 30.17 30.23 30.14 30.21 274,373 +0.06(+0.20%)
Jul 22, 2019 30.12 30.18 30.12 30.15 106,122 +0.06(+0.20%)
Jul 19, 2019 30.15 30.15 30.08 30.09 80,353 -0.07(-0.22%)
Jul 18, 2019 30.12 30.16 30.08 30.16 129,152 +0.01(+0.05%)
Jul 17, 2019 30.17 30.19 30.13 30.15 176,297 -0.03(-0.10%)
Jul 16, 2019 30.23 30.24 30.14 30.18 245,347 -0.03(-0.10%)
Jul 15, 2019 30.21 30.22 30.17 30.20 115,257 -0.01(-0.02%)
Jul 12, 2019 30.16 30.21 30.12 30.21 117,824 +0.04(+0.15%)
Jul 11, 2019 30.19 30.20 30.12 30.17 159,036 -0.02(-0.07%)
Jul 10, 2019 30.20 30.23 30.17 30.19 184,817 +0.03(+0.10%)
Jul 09, 2019 30.15 30.16 30.13 30.16 180,491 +0.00(+0.01%)
Jul 08, 2019 30.18 30.18 30.12 30.16 158,085 -0.03(-0.09%)
Jul 05, 2019 30.18 30.27 30.14 30.18 104,432 -0.13(-0.41%)
Jul 03, 2019 30.21 30.32 30.21 30.31 122,830 +0.09(+0.29%)
Jul 02, 2019 30.19 30.24 30.16 30.22 254,829 +0.06(+0.20%)
Jul 01, 2019 30.25 30.29 30.14 30.16 332,654 +0.04(+0.13%)
Jun 28, 2019 30.10 30.14 30.09 30.12 1,051,693 +0.03(+0.10%)
Jun 27, 2019 30.05 30.11 30.04 30.09 106,960 +0.07(+0.22%)
Jun 26, 2019 30.09 30.09 30.00 30.03 158,598 +0.00(+0.00%)
Jun 25, 2019 30.15 30.15 30.03 30.03 184,020 -0.10(-0.34%)
Jun 24, 2019 30.11 30.16 30.11 30.13 114,728 +0.01(+0.02%)
Jun 21, 2019 30.14 30.17 30.11 30.12 343,179 -0.04(-0.15%)
Jun 20, 2019 30.13 30.23 30.10 30.17 1,011,910 +0.16(+0.54%)
Jun 19, 2019 29.89 30.05 29.89 30.00 591,507 +0.07(+0.25%)
Jun 18, 2019 29.89 29.95 29.87 29.93 189,533 +0.17(+0.57%)
Jun 17, 2019 29.78 29.82 29.76 29.76 2,225,214 -0.05(-0.17%)
Jun 14, 2019 29.79 29.84 29.77 29.81 402,709 +0.01(+0.04%)
Jun 13, 2019 29.81 29.84 29.78 29.80 138,877 +0.06(+0.21%)
Jun 12, 2019 29.78 29.79 29.74 29.74 117,389 -0.07(-0.22%)
Jun 11, 2019 29.82 29.84 29.76 29.81 244,209 +0.08(+0.27%)
Jun 10, 2019 29.72 29.76 29.70 29.72 108,442 +0.02(+0.07%)
Jun 07, 2019 29.64 29.72 29.64 29.70 118,923 +0.08(+0.27%)
Jun 06, 2019 29.55 29.65 29.51 29.62 98,350 +0.06(+0.20%)
Jun 05, 2019 29.56 29.58 29.46 29.56 1,161,645 +0.01(+0.05%)
Jun 04, 2019 29.31 29.56 29.31 29.55 118,055 +0.26(+0.90%)
Jun 03, 2019 29.31 29.34 29.26 29.28 105,698 +0.02(+0.07%)
May 31, 2019 29.46 29.46 29.26 29.26 117,223 -0.19(-0.65%)
May 30, 2019 29.48 29.50 29.42 29.45 112,396 +0.03(+0.10%)
May 29, 2019 29.45 29.47 29.40 29.42 101,915 -0.07(-0.25%)
May 28, 2019 29.55 29.56 29.48 29.50 89,197 +0.01(+0.02%)
May 24, 2019 29.54 29.55 29.48 29.49 133,344 -0.03(-0.10%)
May 23, 2019 29.56 29.56 29.49 29.52 178,920 -0.12(-0.40%)
May 22, 2019 29.61 29.66 29.58 29.64 243,196 +0.00(+0.00%)
May 21, 2019 29.58 29.65 29.58 29.64 65,252 +0.07(+0.22%)
May 20, 2019 29.57 29.60 29.50 29.57 90,965 +0.01(+0.02%)
May 17, 2019 29.51 29.62 29.50 29.56 149,193 -0.02(-0.06%)
May 16, 2019 29.53 29.70 29.53 29.58 217,942 +0.07(+0.25%)
May 15, 2019 29.44 29.58 29.42 29.51 147,650 +0.03(+0.09%)
May 14, 2019 29.48 29.53 29.43 29.48 103,687 +0.02(+0.07%)
May 13, 2019 29.53 29.54 29.44 29.46 142,829 -0.21(-0.72%)
May 10, 2019 29.60 29.72 29.53 29.67 61,207 +0.06(+0.20%)
May 09, 2019 29.60 29.64 29.50 29.61 112,909 -0.02(-0.07%)
May 08, 2019 29.63 29.69 29.60 29.64 115,936 +0.03(+0.10%)
May 07, 2019 29.72 29.73 29.59 29.61 137,667 -0.18(-0.61%)
May 06, 2019 29.70 29.88 29.68 29.79 463,867 -0.01(-0.05%)
May 03, 2019 29.78 29.81 29.77 29.80 175,151 +0.06(+0.20%)
May 02, 2019 29.73 29.77 29.67 29.75 110,980 +0.04(+0.12%)
May 01, 2019 29.72 29.84 29.71 29.71 12,780,703 -0.04(-0.13%)
Apr 30, 2019 29.68 29.77 29.65 29.75 281,953 +0.01(+0.05%)
Apr 29, 2019 29.76 29.78 29.70 29.73 248,965 -0.02(-0.07%)
Apr 26, 2019 29.76 29.77 29.71 29.76 55,613 +0.03(+0.10%)
Apr 25, 2019 29.71 29.74 29.65 29.73 268,910 +0.02(+0.07%)
Apr 24, 2019 29.73 29.75 29.69 29.71 48,829 -0.04(-0.15%)
Apr 23, 2019 29.69 29.76 29.68 29.75 73,315 +0.05(+0.17%)
Apr 22, 2019 29.68 29.70 29.65 29.70 85,263 +0.05(+0.18%)
Apr 18, 2019 29.66 29.66 29.62 29.65 52,564 -0.01(-0.02%)
Apr 17, 2019 29.71 29.71 29.63 29.65 78,172 -0.04(-0.14%)
Apr 16, 2019 29.68 29.76 29.65 29.69 192,419 +0.02(+0.08%)
Apr 15, 2019 29.69 29.69 29.64 29.67 72,354 -0.02(-0.08%)
Apr 12, 2019 29.67 29.70 29.65 29.69 72,338 +0.04(+0.14%)
Apr 11, 2019 29.61 29.66 29.60 29.65 76,801 +0.05(+0.16%)
Apr 10, 2019 29.53 29.61 29.52 29.60 68,294 +0.10(+0.33%)
Apr 09, 2019 29.50 29.52 29.46 29.51 76,002 -0.01(-0.02%)
Apr 08, 2019 29.49 29.54 29.45 29.51 88,527 +0.01(+0.04%)
Apr 05, 2019 29.45 29.51 29.45 29.50 57,672 +0.05(+0.18%)
Apr 04, 2019 29.42 29.45 29.39 29.45 50,598 +0.06(+0.21%)
Apr 03, 2019 29.45 29.45 29.37 29.39 98,884 +0.00(+0.01%)
Apr 02, 2019 29.25 29.40 29.25 29.39 85,001 +0.00(+0.00%)
Apr 01, 2019 29.41 29.42 29.37 29.38 89,847 -0.02(-0.07%)
Mar 29, 2019 29.36 29.42 29.35 29.40 56,939 +0.05(+0.19%)
Mar 28, 2019 29.30 29.35 29.26 29.35 50,384 +0.08(+0.27%)
Mar 27, 2019 29.36 29.36 29.21 29.27 157,249 +0.00(+0.00%)
Mar 26, 2019 29.27 29.30 29.23 29.27 92,230 +0.07(+0.24%)
Mar 25, 2019 29.22 29.22 29.16 29.20 81,352 +0.00(+0.00%)
Mar 22, 2019 29.28 29.40 29.19 29.20 523,545 -0.12(-0.41%)
Mar 21, 2019 29.30 29.40 29.29 29.32 12,334,324 +0.03(+0.12%)
Mar 20, 2019 29.22 29.34 29.15 29.29 39,789 +0.11(+0.37%)
Mar 19, 2019 29.22 29.33 29.17 29.18 64,472 -0.02(-0.06%)
Mar 18, 2019 29.19 29.29 29.18 29.20 45,938 +0.01(+0.02%)
Mar 15, 2019 29.18 29.23 29.17 29.19 41,711 +0.03(+0.12%)
Mar 14, 2019 29.16 29.18 29.11 29.16 26,731 +0.00(+0.00%)
Mar 13, 2019 29.10 29.17 29.08 29.16 32,015 +0.06(+0.20%)
Mar 12, 2019 29.02 29.11 29.01 29.10 226,839 +0.04(+0.15%)
Mar 11, 2019 29.00 29.08 28.94 29.05 239,697 +0.11(+0.40%)
Mar 08, 2019 28.94 28.99 28.86 28.94 31,945 -0.04(-0.15%)
Mar 07, 2019 29.07 29.07 28.94 28.98 40,213 -0.07(-0.23%)
Mar 06, 2019 29.08 29.11 29.04 29.05 2,105,641 -0.08(-0.27%)
Mar 05, 2019 29.10 29.14 29.10 29.13 30,856 +0.04(+0.15%)
Mar 04, 2019 29.20 29.20 29.06 29.08 80,254 -0.08(-0.27%)
Mar 01, 2019 29.08 29.17 29.08 29.16 183,729 +0.05(+0.16%)
Feb 28, 2019 29.15 29.15 29.07 29.12 54,709 +0.02(+0.06%)
Feb 27, 2019 29.14 29.16 29.06 29.10 86,684 +0.00(+0.00%)
Feb 26, 2019 29.09 29.13 29.03 29.10 15,318 +0.04(+0.14%)
Feb 25, 2019 29.09 29.10 29.05 29.06 48,282 +0.02(+0.08%)
Feb 22, 2019 28.95 29.03 28.95 29.03 41,400 +0.07(+0.23%)
Feb 21, 2019 28.98 28.98 28.95 28.96 24,092 -0.03(-0.10%)
Feb 20, 2019 28.99 29.00 28.93 29.00 43,921 +0.04(+0.12%)
Feb 19, 2019 28.93 28.98 28.92 28.96 87,917 +0.04(+0.12%)
Feb 15, 2019 28.86 28.94 28.86 28.92 29,595 +0.09(+0.30%)
Feb 14, 2019 28.84 28.84 28.80 28.84 29,033 +0.01(+0.03%)
Feb 13, 2019 28.92 28.92 28.80 28.83 29,537 -0.04(-0.13%)
Feb 12, 2019 28.84 28.89 28.81 28.86 220,748 +0.13(+0.46%)
Feb 11, 2019 28.68 28.74 28.68 28.73 49,726 -0.02(-0.06%)
Feb 08, 2019 28.66 28.75 28.66 28.75 15,296 +0.03(+0.09%)
Feb 07, 2019 28.76 28.76 28.67 28.72 42,689 -0.12(-0.42%)
Feb 06, 2019 28.79 28.87 28.79 28.84 34,565 -0.02(-0.07%)
Feb 05, 2019 28.80 28.89 28.75 28.86 55,317 +0.08(+0.29%)
Feb 04, 2019 28.70 28.78 28.62 28.78 37,164 +0.08(+0.29%)
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.