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

37.50 +0.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.53 34.55 34.49 34.53 2,558,059 -0.03(-0.07%)
Oct 28, 2021 34.50 34.56 34.50 34.55 1,648,360 +0.06(+0.17%)
Oct 27, 2021 34.55 34.55 34.48 34.49 902,994 -0.02(-0.05%)
Oct 26, 2021 34.54 34.49 34.51 772,687 +0.02(+0.05%)
Oct 25, 2021 34.49 34.50 34.40 34.49 1,024,627 +0.05(+0.15%)
Oct 22, 2021 34.53 34.53 34.40 34.44 963,532 -0.07(-0.19%)
Oct 21, 2021 34.58 34.59 34.48 34.51 1,351,632 -0.05(-0.15%)
Oct 20, 2021 34.55 34.57 34.53 34.56 2,338,812 -0.01(-0.02%)
Oct 19, 2021 34.54 34.57 34.51 34.57 907,858 +0.04(+0.12%)
Oct 18, 2021 34.48 34.53 34.47 34.53 1,982,198 -0.03(-0.10%)
Oct 15, 2021 34.63 34.63 34.54 34.56 1,611,510 -0.07(-0.19%)
Oct 14, 2021 34.48 34.63 34.48 34.63 1,165,312 +0.21(+0.61%)
Oct 13, 2021 34.39 34.43 34.33 34.42 2,743,466 +0.08(+0.22%)
Oct 12, 2021 34.34 34.39 34.32 34.34 2,173,406 +0.06(+0.17%)
Oct 11, 2021 34.41 34.41 34.28 34.28 1,565,985 -0.09(-0.27%)
Oct 08, 2021 34.44 34.48 34.37 34.38 1,628,380 -0.10(-0.29%)
Oct 07, 2021 34.53 34.58 34.46 34.48 1,520,639 +0.00(+0.00%)
Oct 06, 2021 34.41 34.49 34.37 34.48 2,378,173 -0.02(-0.05%)
Oct 05, 2021 34.50 34.56 34.47 34.49 1,367,554 -0.01(-0.02%)
Oct 04, 2021 34.58 34.61 34.50 34.50 2,650,686 -0.08(-0.24%)
Oct 01, 2021 34.62 34.63 34.52 34.58 3,004,731 +0.04(+0.10%)
Sep 30, 2021 34.57 34.61 34.50 34.55 2,266,887 -0.02(-0.05%)
Sep 29, 2021 34.58 34.62 34.54 34.57 2,262,906 +0.03(+0.10%)
Sep 28, 2021 34.62 34.62 34.50 34.53 3,347,161 -0.14(-0.41%)
Sep 27, 2021 34.63 34.69 34.62 34.67 1,187,095 -0.02(-0.07%)
Sep 24, 2021 34.74 34.74 34.66 34.70 2,338,381 -0.03(-0.10%)
Sep 23, 2021 34.78 34.78 34.70 34.73 1,442,087 +0.00(+0.00%)
Sep 22, 2021 34.70 34.78 34.68 34.73 1,684,643 +0.07(+0.19%)
Sep 21, 2021 34.71 34.71 34.61 34.67 1,633,157 +0.01(+0.02%)
Sep 20, 2021 34.60 34.66 34.55 34.66 2,960,524 -0.09(-0.26%)
Sep 17, 2021 34.78 34.78 34.73 34.75 2,213,405 -0.05(-0.14%)
Sep 16, 2021 34.76 34.80 34.72 34.80 1,130,009 +0.01(+0.02%)
Sep 15, 2021 34.77 34.80 34.74 34.79 1,205,115 +0.07(+0.19%)
Sep 14, 2021 34.75 34.76 34.70 34.72 1,353,623 -0.02(-0.05%)
Sep 13, 2021 34.67 34.74 34.67 34.74 1,076,511 +0.10(+0.29%)
Sep 10, 2021 34.67 34.73 34.63 34.64 1,154,350 -0.02(-0.07%)
Sep 09, 2021 34.66 34.69 34.64 34.67 1,010,470 +0.02(+0.05%)
Sep 08, 2021 34.62 34.66 34.57 34.65 2,189,370 +0.04(+0.12%)
Sep 07, 2021 34.68 34.68 34.59 34.61 2,106,914 -0.07(-0.19%)
Sep 03, 2021 34.68 34.69 34.65 34.67 1,208,865 +0.07(+0.19%)
Sep 02, 2021 34.70 34.70 34.61 34.61 1,984,260 -0.02(-0.07%)
Sep 01, 2021 34.63 34.64 34.59 34.63 1,745,811 +0.02(+0.07%)
Aug 31, 2021 34.60 34.61 34.55 34.61 855,709 +0.04(+0.12%)
Aug 30, 2021 34.56 34.60 34.53 34.57 1,526,481 +0.05(+0.14%)
Aug 27, 2021 34.47 34.54 34.46 34.52 2,268,577 +0.07(+0.19%)
Aug 26, 2021 34.48 34.48 34.39 34.45 1,730,239 -0.02(-0.07%)
Aug 25, 2021 34.46 34.48 34.40 34.48 4,108,472 +0.06(+0.17%)
Aug 24, 2021 34.42 34.43 34.33 34.42 1,431,695 +0.07(+0.19%)
Aug 23, 2021 34.34 34.39 34.31 34.35 1,871,068 +0.11(+0.31%)
Aug 20, 2021 34.23 34.29 34.20 34.24 2,155,367 +0.03(+0.10%)
Aug 19, 2021 34.20 34.24 34.14 34.21 2,497,744 +0.00(+0.00%)
Aug 18, 2021 34.32 34.32 34.20 34.21 886,696 -0.09(-0.27%)
Aug 17, 2021 34.33 34.33 34.24 34.30 2,563,355 -0.05(-0.14%)
Aug 16, 2021 34.36 34.36 34.30 34.35 2,372,015 +0.03(+0.10%)
Aug 13, 2021 34.30 34.34 34.28 34.32 1,720,082 +0.05(+0.15%)
Aug 12, 2021 34.26 34.28 34.22 34.27 2,578,619 +0.02(+0.05%)
Aug 11, 2021 34.22 34.25 34.19 34.25 920,982 +0.07(+0.19%)
Aug 10, 2021 34.26 34.26 34.15 34.19 3,149,764 -0.06(-0.17%)
Aug 09, 2021 34.33 34.33 34.23 34.24 1,129,819 -0.07(-0.22%)
Aug 06, 2021 34.37 34.37 34.31 34.32 2,256,832 +0.01(+0.02%)
Aug 05, 2021 34.33 34.35 34.31 34.31 1,341,513 +0.02(+0.05%)
Aug 04, 2021 34.35 34.35 34.28 34.29 894,189 -0.07(-0.22%)
Aug 03, 2021 34.38 34.38 34.29 34.37 1,040,294 +0.03(+0.10%)
Aug 02, 2021 34.44 34.44 34.32 34.33 1,489,147 -0.06(-0.16%)
Jul 30, 2021 34.43 34.43 34.38 34.39 1,149,613 -0.02(-0.07%)
Jul 29, 2021 34.38 34.46 34.37 34.42 1,969,900 +0.03(+0.10%)
Jul 28, 2021 34.41 34.41 34.32 34.38 802,046 +0.04(+0.12%)
Jul 27, 2021 34.37 34.37 34.28 34.34 927,301 -0.02(-0.07%)
Jul 26, 2021 34.43 34.43 34.35 34.37 3,391,481 -0.06(-0.17%)
Jul 23, 2021 34.41 34.43 34.37 34.42 853,409 +0.07(+0.22%)
Jul 22, 2021 34.36 34.37 34.30 34.35 640,899 +0.01(+0.02%)
Jul 21, 2021 34.29 34.34 34.26 34.34 1,312,484 +0.08(+0.24%)
Jul 20, 2021 34.13 34.26 34.08 34.26 1,032,727 +0.13(+0.39%)
Jul 19, 2021 34.27 34.27 34.07 34.13 2,711,242 -0.18(-0.53%)
Jul 16, 2021 34.40 34.40 34.31 34.31 1,305,380 -0.07(-0.19%)
Jul 15, 2021 34.38 34.38 34.32 34.37 694,645 -0.01(-0.02%)
Jul 14, 2021 34.36 34.40 34.34 34.38 688,162 +0.05(+0.14%)
Jul 13, 2021 34.42 34.42 34.32 34.33 964,447 -0.10(-0.29%)
Jul 12, 2021 34.45 34.45 34.39 34.43 1,916,253 -0.01(-0.02%)
Jul 09, 2021 34.42 34.45 34.40 34.44 845,729 +0.05(+0.14%)
Jul 08, 2021 34.36 34.42 34.32 34.39 3,052,329 -0.06(-0.17%)
Jul 07, 2021 34.47 34.47 34.39 34.45 2,665,594 +0.02(+0.07%)
Jul 06, 2021 34.42 34.45 34.39 34.42 1,065,180 +0.02(+0.05%)
Jul 02, 2021 34.41 34.43 34.37 34.41 855,941 +0.03(+0.10%)
Jul 01, 2021 34.35 34.37 34.31 34.37 1,759,375 +0.07(+0.20%)
Jun 30, 2021 34.30 34.31 34.27 34.31 1,350,431 +0.01(+0.02%)
Jun 29, 2021 34.27 34.30 34.25 34.30 1,274,662 +0.03(+0.10%)
Jun 28, 2021 34.27 34.27 34.23 34.27 1,671,104 +0.03(+0.10%)
Jun 25, 2021 34.25 34.26 34.20 34.23 1,056,755 +0.05(+0.14%)
Jun 24, 2021 34.20 34.21 34.15 34.18 2,619,482 +0.07(+0.19%)
Jun 23, 2021 34.14 34.18 34.11 34.12 2,340,705 -0.02(-0.05%)
Jun 22, 2021 34.11 34.13 34.08 34.13 2,744,279 +0.02(+0.05%)
Jun 21, 2021 34.10 34.12 34.05 34.12 785,625 +0.07(+0.19%)
Jun 18, 2021 34.02 34.07 33.99 34.05 2,105,142 -0.01(-0.02%)
Jun 17, 2021 34.06 34.09 34.03 34.06 1,428,737 +0.02(+0.05%)
Jun 16, 2021 34.09 34.10 33.97 34.04 2,095,812 -0.05(-0.14%)
Jun 15, 2021 34.08 34.09 34.04 34.09 1,298,369 +0.00(+0.00%)
Jun 14, 2021 34.11 34.11 34.06 34.09 878,517 -0.02(-0.05%)
Jun 11, 2021 34.13 34.13 34.07 34.11 1,140,027 +0.02(+0.05%)
Jun 10, 2021 34.07 34.12 34.04 34.09 1,411,067 +0.06(+0.17%)
Jun 09, 2021 34.03 34.06 34.01 34.04 1,583,799 +0.04(+0.12%)
Jun 08, 2021 34.00 34.02 33.97 33.99 2,499,283 +0.02(+0.05%)
Jun 07, 2021 33.97 33.98 33.93 33.98 694,283 +0.03(+0.10%)
Jun 04, 2021 33.92 33.95 33.89 33.95 1,520,222 +0.07(+0.22%)
Jun 03, 2021 33.85 33.90 33.82 33.87 1,209,958 -0.01(-0.02%)
Jun 02, 2021 33.94 33.94 33.88 33.88 1,052,951 +0.02(+0.07%)
Jun 01, 2021 33.86 33.90 33.82 33.86 3,643,337 +0.09(+0.26%)
May 28, 2021 33.83 33.84 33.76 33.77 3,154,979 -0.02(-0.05%)
May 27, 2021 33.87 33.87 33.77 33.78 3,801,108 -0.04(-0.12%)
May 26, 2021 33.80 33.83 33.77 33.83 5,404,763 +0.02(+0.07%)
May 25, 2021 33.83 33.83 33.76 33.80 1,929,432 +0.02(+0.07%)
May 24, 2021 33.78 33.83 33.74 33.78 5,277,280 +0.06(+0.17%)
May 21, 2021 33.77 33.77 33.68 33.72 1,353,762 +0.04(+0.12%)
May 20, 2021 33.60 33.70 33.58 33.68 2,530,110 +0.15(+0.44%)
May 19, 2021 33.60 33.65 33.53 33.53 5,336,843 -0.11(-0.32%)
May 18, 2021 33.71 33.74 33.64 33.64 3,088,972 -0.04(-0.12%)
May 17, 2021 33.78 33.80 33.68 33.68 4,520,591 -0.09(-0.27%)
May 14, 2021 33.72 33.77 33.69 33.77 784,155 +0.08(+0.24%)
May 13, 2021 33.65 33.72 33.62 33.69 2,616,693 +0.11(+0.34%)
May 12, 2021 33.70 33.70 33.56 33.57 9,735,238 -0.16(-0.49%)
May 11, 2021 33.71 33.74 33.63 33.74 3,062,785 -0.05(-0.15%)
May 10, 2021 33.83 33.85 33.76 33.78 4,415,270 -0.04(-0.12%)
May 07, 2021 33.84 33.86 33.79 33.83 2,782,935 +0.05(+0.15%)
May 06, 2021 33.83 33.83 33.75 33.78 2,513,156 -0.02(-0.07%)
May 05, 2021 33.76 33.82 33.72 33.80 1,679,374 +0.05(+0.15%)
May 04, 2021 33.75 33.75 33.67 33.75 3,352,346 +0.00(+0.00%)
May 03, 2021 33.78 33.80 33.73 33.75 5,996,600 +0.01(+0.03%)
Apr 30, 2021 33.71 33.75 33.69 33.74 1,195,022 +0.00(+0.00%)
Apr 29, 2021 33.77 33.77 33.68 33.74 2,418,486 +0.02(+0.07%)
Apr 28, 2021 33.68 33.73 33.62 33.72 2,192,323 +0.05(+0.15%)
Apr 27, 2021 33.70 33.70 33.65 33.67 2,391,570 +0.02(+0.07%)
Apr 26, 2021 33.71 33.72 33.64 33.64 1,709,369 -0.05(-0.15%)
Apr 23, 2021 33.64 33.73 33.60 33.69 1,750,827 +0.08(+0.24%)
Apr 22, 2021 33.68 33.68 33.57 33.61 2,052,285 -0.03(-0.10%)
Apr 21, 2021 33.57 33.67 33.55 33.64 2,970,430 +0.07(+0.22%)
Apr 20, 2021 33.59 33.60 33.54 33.57 5,554,007 -0.03(-0.10%)
Apr 19, 2021 33.66 33.66 33.59 33.60 1,454,653 -0.06(-0.17%)
Apr 16, 2021 33.76 33.76 33.64 33.66 2,026,951 -0.06(-0.17%)
Apr 15, 2021 33.68 33.73 33.64 33.72 2,057,908 +0.12(+0.36%)
Apr 14, 2021 33.64 33.65 33.57 33.59 2,557,012 +0.00(+0.00%)
Apr 13, 2021 33.55 33.61 33.50 33.59 1,987,894 +0.03(+0.10%)
Apr 12, 2021 33.55 33.58 33.52 33.56 1,534,921 -0.03(-0.10%)
Apr 09, 2021 33.59 33.60 33.56 33.59 2,389,432 -0.03(-0.10%)
Apr 08, 2021 33.67 33.67 33.61 33.63 2,221,761 +0.02(+0.07%)
Apr 07, 2021 33.65 33.65 33.58 33.60 3,689,832 -0.01(-0.02%)
Apr 06, 2021 33.59 33.62 33.56 33.61 2,716,570 +0.07(+0.19%)
Apr 05, 2021 33.57 33.57 33.51 33.55 2,722,348 +0.04(+0.12%)
Apr 01, 2021 33.50 33.51 33.42 33.51 2,815,578 +0.07(+0.22%)
Mar 31, 2021 33.37 33.44 33.34 33.43 3,701,355 +0.11(+0.32%)
Mar 30, 2021 33.35 33.37 33.31 33.33 6,571,586 -0.08(-0.24%)
Mar 29, 2021 33.37 33.41 33.29 33.41 2,006,666 +0.03(+0.10%)
Mar 26, 2021 33.32 33.38 33.24 33.38 998,826 +0.11(+0.34%)
Mar 25, 2021 33.23 33.27 33.15 33.26 2,194,774 +0.03(+0.10%)
Mar 24, 2021 33.24 33.29 33.17 33.23 13,631,230 +0.05(+0.15%)
Mar 23, 2021 33.17 33.19 33.10 33.18 2,952,378 +0.02(+0.05%)
Mar 22, 2021 33.12 33.20 33.07 33.16 2,502,734 +0.11(+0.34%)
Mar 19, 2021 32.97 33.06 32.87 33.05 3,014,961 +0.14(+0.42%)
Mar 18, 2021 33.02 33.06 32.91 32.91 6,896,476 -0.27(-0.81%)
Mar 17, 2021 33.10 33.27 33.06 33.18 4,551,643 +0.04(+0.12%)
Mar 16, 2021 33.21 33.21 33.12 33.14 2,305,481 -0.07(-0.22%)
Mar 15, 2021 33.21 33.22 33.15 33.21 3,538,756 -0.01(-0.02%)
Mar 12, 2021 33.26 33.26 33.16 33.22 4,920,334 -0.05(-0.15%)
Mar 11, 2021 33.29 33.36 33.26 33.27 2,671,186 +0.09(+0.27%)
Mar 10, 2021 33.15 33.24 33.12 33.18 5,182,265 +0.09(+0.27%)
Mar 09, 2021 33.12 33.22 33.09 33.09 3,111,022 +0.06(+0.17%)
Mar 08, 2021 33.27 33.29 33.03 33.03 3,914,434 -0.23(-0.68%)
Mar 05, 2021 33.26 33.33 33.09 33.26 5,343,299 +0.07(+0.22%)
Mar 04, 2021 33.36 33.41 33.09 33.19 3,454,408 -0.10(-0.29%)
Mar 03, 2021 33.39 33.41 33.29 33.29 1,634,228 -0.13(-0.39%)
Mar 02, 2021 33.50 33.50 33.41 33.42 2,131,027 -0.07(-0.22%)
Mar 01, 2021 33.29 33.51 33.28 33.49 2,012,549 +0.32(+0.97%)
Feb 26, 2021 33.31 33.31 33.11 33.17 3,145,898 -0.04(-0.12%)
Feb 25, 2021 33.44 33.49 33.17 33.21 3,897,811 -0.30(-0.89%)
Feb 24, 2021 33.42 33.51 33.40 33.51 2,106,770 +0.01(+0.02%)
Feb 23, 2021 33.40 33.51 33.30 33.50 2,396,359 +0.10(+0.29%)
Feb 22, 2021 33.46 33.46 33.38 33.40 2,220,368 -0.06(-0.19%)
Feb 19, 2021 33.54 33.54 33.46 33.46 1,188,172 -0.02(-0.05%)
Feb 18, 2021 33.50 33.51 33.45 33.48 1,297,105 -0.06(-0.17%)
Feb 17, 2021 33.50 33.54 33.45 33.54 2,516,050 +0.02(+0.05%)
Feb 16, 2021 33.57 33.57 33.49 33.52 2,709,994 -0.08(-0.24%)
Feb 12, 2021 33.53 33.60 33.50 33.60 1,143,378 +0.06(+0.19%)
Feb 11, 2021 33.53 33.54 33.48 33.54 1,124,122 +0.05(+0.14%)
Feb 10, 2021 33.51 33.53 33.44 33.49 1,591,060 +0.00(+0.00%)
Feb 09, 2021 33.54 33.54 33.48 33.49 1,632,871 -0.07(-0.22%)
Feb 08, 2021 33.51 33.56 33.47 33.56 1,898,126 +0.10(+0.29%)
Feb 05, 2021 33.51 33.51 33.44 33.46 1,543,189 +0.07(+0.22%)
Feb 04, 2021 33.39 33.44 33.37 33.39 1,920,374 +0.06(+0.19%)
Feb 03, 2021 33.34 33.38 33.30 33.33 6,643,316 +0.03(+0.10%)
Feb 02, 2021 33.32 33.35 33.28 33.30 3,409,410 +0.10(+0.29%)
Feb 01, 2021 33.17 33.23 33.10 33.20 2,043,888 +0.07(+0.22%)
Jan 29, 2021 33.19 33.26 33.09 33.13 1,266,718 -0.07(-0.22%)
Jan 28, 2021 33.21 33.30 33.17 33.20 1,025,971 +0.06(+0.19%)
Jan 27, 2021 33.17 33.21 33.05 33.13 1,150,897 -0.09(-0.27%)
Jan 26, 2021 33.25 33.25 33.19 33.22 1,104,681 -0.01(-0.02%)
Jan 25, 2021 33.23 33.24 33.11 33.23 1,609,175 +0.00(+0.00%)
Jan 22, 2021 33.22 33.28 33.19 33.23 1,058,789 -0.08(-0.24%)
Jan 21, 2021 33.33 33.33 33.27 33.31 1,015,238 -0.01(-0.02%)
Jan 20, 2021 33.35 33.35 33.26 33.32 1,392,582 +0.10(+0.31%)
Jan 19, 2021 33.25 33.25 33.17 33.21 1,889,173 +0.07(+0.22%)
Jan 15, 2021 33.18 33.22 33.10 33.14 2,179,596 -0.05(-0.15%)
Jan 14, 2021 33.21 33.23 33.17 33.19 1,635,821 -0.01(-0.02%)
Jan 13, 2021 33.11 33.21 33.09 33.20 1,771,901 +0.10(+0.29%)
Jan 12, 2021 33.06 33.13 33.00 33.10 1,678,713 +0.04(+0.12%)
Jan 11, 2021 33.11 33.16 33.03 33.06 1,700,205 -0.16(-0.48%)
Jan 08, 2021 33.25 33.25 33.13 33.22 2,966,324 +0.06(+0.19%)
Jan 07, 2021 33.18 33.23 33.14 33.16 1,033,208 +0.09(+0.27%)
Jan 06, 2021 33.14 33.21 33.06 33.07 4,023,808 -0.08(-0.24%)
Jan 05, 2021 33.09 33.18 33.08 33.15 1,366,561 +0.03(+0.10%)
Jan 04, 2021 33.24 33.24 33.02 33.12 1,794,582 -0.08(-0.24%)
Dec 31, 2020 33.20 33.20 33.20 1,722,265 +0.05(+0.15%)
Dec 30, 2020 33.13 33.19 33.11 33.15 1,722,265 +0.06(+0.17%)
Dec 29, 2020 33.16 33.19 33.08 33.09 2,072,251 -0.01(-0.02%)
Dec 28, 2020 33.16 33.17 33.08 33.10 1,040,589 +0.00(+0.00%)
Dec 24, 2020 33.05 33.10 33.04 33.10 449,168 +0.10(+0.29%)
Dec 23, 2020 32.95 33.03 32.94 33.00 1,276,404 +0.12(+0.37%)
Dec 22, 2020 32.85 32.90 32.84 32.88 655,156 +0.05(+0.15%)
Dec 21, 2020 32.85 32.89 32.77 32.84 1,235,031 -0.10(-0.29%)
Dec 18, 2020 32.97 32.97 32.89 32.93 1,137,710 +0.00(+0.00%)
Dec 17, 2020 32.94 32.95 32.89 32.93 1,244,458 +0.07(+0.20%)
Dec 16, 2020 32.89 32.91 32.77 32.87 1,007,199 -0.05(-0.15%)
Dec 15, 2020 32.85 32.93 32.80 32.91 2,142,179 +0.11(+0.34%)
Dec 14, 2020 32.87 32.88 32.76 32.80 1,424,921 -0.01(-0.02%)
Dec 11, 2020 32.83 32.88 32.75 32.81 18,626,484 -0.02(-0.07%)
Dec 10, 2020 32.75 32.87 32.72 32.83 2,344,076 +0.06(+0.20%)
Dec 09, 2020 32.86 32.86 32.71 32.77 1,879,935 -0.04(-0.12%)
Dec 08, 2020 32.82 32.85 32.78 32.81 1,814,862 +0.01(+0.02%)
Dec 07, 2020 32.80 32.82 32.76 32.80 979,956 +0.00(+0.00%)
Dec 04, 2020 32.77 32.83 32.74 32.80 3,113,358 +0.13(+0.39%)
Dec 03, 2020 32.73 32.76 32.67 32.67 5,036,653 -0.01(-0.02%)
Dec 02, 2020 32.62 32.71 32.57 32.68 1,188,797 +0.07(+0.22%)
Dec 01, 2020 32.61 32.66 32.57 32.61 1,733,119 +0.14(+0.42%)
Nov 30, 2020 32.54 32.54 32.41 32.47 1,722,302 -0.04(-0.12%)
Nov 27, 2020 32.56 32.56 32.49 32.51 625,186 +0.06(+0.20%)
Nov 25, 2020 32.48 32.51 32.43 32.45 7,445,446 -0.01(-0.02%)
Nov 24, 2020 32.51 32.56 32.43 32.46 2,167,067 +0.05(+0.15%)
Nov 23, 2020 32.41 32.43 32.34 32.41 1,046,255 +0.09(+0.27%)
Nov 20, 2020 32.36 32.37 32.30 32.32 1,231,944 -0.05(-0.15%)
Nov 19, 2020 32.27 32.40 32.21 32.37 2,926,733 +0.13(+0.40%)
Nov 18, 2020 32.35 32.38 32.23 32.24 1,739,994 -0.06(-0.20%)
Nov 17, 2020 32.26 32.35 32.20 32.31 1,560,986 +0.03(+0.10%)
Nov 16, 2020 32.24 32.28 32.19 32.27 996,198 +0.18(+0.57%)
Nov 13, 2020 32.04 32.13 31.99 32.09 1,049,791 +0.10(+0.32%)
Nov 12, 2020 32.17 32.17 31.98 31.99 1,506,892 -0.18(-0.57%)
Nov 11, 2020 32.28 32.28 32.12 32.17 845,156 -0.02(-0.07%)
Nov 10, 2020 32.23 32.28 32.09 32.19 6,061,425 -0.01(-0.02%)
Nov 09, 2020 32.51 32.58 32.19 32.20 3,054,188 +0.23(+0.72%)
Nov 06, 2020 32.09 32.09 31.92 31.97 2,635,134 -0.06(-0.20%)
Nov 05, 2020 32.10 32.15 32.00 32.03 1,526,438 +0.11(+0.35%)
Nov 04, 2020 31.79 32.03 31.77 31.92 2,630,001 +0.24(+0.77%)
Nov 03, 2020 31.52 31.69 31.50 31.68 1,894,152 +0.24(+0.77%)
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.