Xt USD High Yield Corp Bond ETF (NY: HYLB )

36.86 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.79 31.85 31.79 31.84 593,270 +0.03(+0.08%)
Dec 30, 2019 31.87 31.87 31.79 31.81 531,318 -0.03(-0.08%)
Dec 27, 2019 31.84 31.87 31.81 31.84 818,238 -0.01(-0.03%)
Dec 26, 2019 31.83 31.86 31.83 31.85 380,124 +0.06(+0.19%)
Dec 24, 2019 31.78 31.81 31.76 31.79 304,703 +0.00(+0.00%)
Dec 23, 2019 31.79 31.80 31.77 31.79 3,597,176 +0.02(+0.06%)
Dec 20, 2019 31.86 31.88 31.76 31.77 462,908 -0.07(-0.21%)
Dec 19, 2019 31.85 31.86 31.78 31.84 669,369 -0.01(-0.02%)
Dec 18, 2019 31.79 31.85 31.79 31.84 794,761 +0.07(+0.22%)
Dec 17, 2019 31.72 31.81 31.69 31.77 6,007,348 +0.08(+0.24%)
Dec 16, 2019 31.66 31.71 31.66 31.70 730,617 +0.09(+0.28%)
Dec 13, 2019 31.60 31.62 31.57 31.61 1,052,240 +0.00(+0.00%)
Dec 12, 2019 31.52 31.61 31.52 31.61 981,468 +0.08(+0.24%)
Dec 11, 2019 31.48 31.53 31.43 31.53 540,015 +0.09(+0.28%)
Dec 10, 2019 31.39 31.46 31.37 31.45 494,294 +0.08(+0.26%)
Dec 09, 2019 31.37 31.40 31.36 31.36 1,621,336 -0.01(-0.02%)
Dec 06, 2019 31.36 31.38 31.35 31.37 459,353 +0.06(+0.18%)
Dec 05, 2019 31.31 31.33 31.25 31.31 708,786 +0.01(+0.04%)
Dec 04, 2019 31.23 31.30 31.21 31.30 1,045,822 +0.10(+0.32%)
Dec 03, 2019 31.17 31.20 31.12 31.20 755,122 -0.08(-0.27%)
Dec 02, 2019 31.29 31.30 31.18 31.28 3,809,231 +0.00(+0.00%)
Nov 29, 2019 31.34 31.34 31.28 31.28 272,529 -0.05(-0.16%)
Nov 27, 2019 31.28 31.34 31.26 31.34 534,859 +0.05(+0.16%)
Nov 26, 2019 31.25 31.29 31.25 31.28 2,698,752 +0.04(+0.14%)
Nov 25, 2019 31.19 31.26 31.18 31.24 1,594,292 +0.04(+0.14%)
Nov 22, 2019 31.12 31.21 31.10 31.20 2,941,886 +0.11(+0.36%)
Nov 21, 2019 31.11 31.12 31.04 31.08 2,311,065 +0.01(+0.02%)
Nov 20, 2019 31.12 31.16 31.07 31.08 1,800,914 -0.05(-0.16%)
Nov 19, 2019 31.20 31.21 31.13 31.13 1,971,699 -0.09(-0.28%)
Nov 18, 2019 31.24 31.27 31.22 31.22 2,343,186 -0.07(-0.22%)
Nov 15, 2019 31.23 31.28 31.22 31.28 295,638 +0.08(+0.24%)
Nov 14, 2019 31.22 31.24 31.19 31.21 573,550 -0.03(-0.08%)
Nov 13, 2019 31.22 31.24 31.20 31.23 274,466 -0.03(-0.08%)
Nov 12, 2019 31.26 31.27 31.22 31.26 2,147,058 +0.02(+0.06%)
Nov 11, 2019 31.23 31.26 31.22 31.24 273,202 -0.02(-0.06%)
Nov 08, 2019 31.23 31.28 31.19 31.26 424,891 +0.01(+0.04%)
Nov 07, 2019 31.27 31.31 31.24 31.25 394,769 +0.01(+0.02%)
Nov 06, 2019 31.28 31.28 31.23 31.24 408,227 -0.06(-0.18%)
Nov 05, 2019 31.34 31.36 31.25 31.30 966,331 -0.04(-0.12%)
Nov 04, 2019 31.36 31.37 31.33 31.34 2,121,672 +0.07(+0.22%)
Nov 01, 2019 31.18 31.28 31.18 31.27 298,826 +0.07(+0.22%)
Oct 31, 2019 31.28 31.28 31.17 31.20 541,679 -0.08(-0.26%)
Oct 30, 2019 31.30 31.32 31.23 31.28 292,443 -0.03(-0.08%)
Oct 29, 2019 31.37 31.37 31.30 31.30 330,910 -0.07(-0.22%)
Oct 28, 2019 31.39 31.40 31.37 31.37 293,675 +0.01(+0.02%)
Oct 25, 2019 31.31 31.37 31.31 31.37 375,169 +0.03(+0.10%)
Oct 24, 2019 31.33 31.36 31.28 31.33 372,795 +0.03(+0.10%)
Oct 23, 2019 31.28 31.31 31.28 31.30 584,589 +0.02(+0.06%)
Oct 22, 2019 31.28 31.29 31.26 31.28 937,385 -0.01(-0.04%)
Oct 21, 2019 31.31 31.31 31.28 31.30 1,217,009 +0.03(+0.10%)
Oct 18, 2019 31.25 31.28 31.24 31.27 486,520 +0.01(+0.04%)
Oct 17, 2019 31.21 31.28 31.21 31.25 688,884 +0.04(+0.12%)
Oct 16, 2019 31.21 31.23 31.20 31.21 651,774 -0.01(-0.04%)
Oct 15, 2019 31.17 31.26 31.16 31.23 1,452,035 +0.04(+0.14%)
Oct 14, 2019 31.13 31.20 31.12 31.18 929,551 +0.07(+0.22%)
Oct 11, 2019 31.10 31.16 31.08 31.11 1,082,951 +0.09(+0.28%)
Oct 10, 2019 30.97 31.04 30.97 31.03 680,275 +0.05(+0.16%)
Oct 09, 2019 31.00 31.00 30.97 30.98 373,217 +0.08(+0.26%)
Oct 08, 2019 30.95 30.96 30.88 30.90 556,316 -0.11(-0.34%)
Oct 07, 2019 31.02 31.04 30.96 31.00 624,766 -0.03(-0.10%)
Oct 04, 2019 30.97 31.03 30.95 31.03 728,580 +0.13(+0.42%)
Oct 03, 2019 30.93 30.96 30.82 30.90 855,325 -0.03(-0.10%)
Oct 02, 2019 31.06 31.07 30.91 30.93 1,206,096 -0.19(-0.62%)
Oct 01, 2019 31.17 31.20 31.08 31.13 11,190,923 -0.06(-0.18%)
Sep 30, 2019 31.16 31.20 31.15 31.18 1,461,758 +0.01(+0.02%)
Sep 27, 2019 31.23 31.25 31.13 31.18 448,556 -0.04(-0.12%)
Sep 26, 2019 31.25 31.26 31.15 31.21 501,305 +0.00(+0.00%)
Sep 25, 2019 31.23 31.25 31.16 31.21 275,045 -0.04(-0.12%)
Sep 24, 2019 31.31 31.34 31.23 31.25 356,737 -0.06(-0.20%)
Sep 23, 2019 31.30 31.35 31.29 31.31 284,821 +0.02(+0.06%)
Sep 20, 2019 31.28 31.33 31.26 31.30 254,872 +0.02(+0.08%)
Sep 19, 2019 31.32 31.36 31.25 31.27 469,153 -0.06(-0.18%)
Sep 18, 2019 31.31 31.33 31.21 31.33 555,880 +0.00(+0.00%)
Sep 17, 2019 31.32 31.34 31.28 31.33 1,015,565 +0.01(+0.02%)
Sep 16, 2019 31.25 31.35 31.25 31.32 1,154,102 +0.10(+0.32%)
Sep 13, 2019 31.22 31.28 31.21 31.22 11,575,573 -0.04(-0.14%)
Sep 12, 2019 31.25 31.31 31.25 31.26 1,065,536 +0.02(+0.06%)
Sep 11, 2019 31.23 31.25 31.21 31.25 577,550 +0.02(+0.06%)
Sep 10, 2019 31.23 31.24 31.18 31.23 671,734 +0.00(+0.00%)
Sep 09, 2019 31.19 31.24 31.17 31.23 573,178 +0.02(+0.08%)
Sep 06, 2019 31.19 31.25 31.17 31.20 602,410 +0.04(+0.12%)
Sep 05, 2019 31.10 31.19 31.10 31.16 419,566 +0.09(+0.30%)
Sep 04, 2019 31.03 31.07 31.00 31.07 359,092 +0.03(+0.10%)
Sep 03, 2019 31.07 31.08 30.95 31.04 1,440,261 -0.09(-0.28%)
Aug 30, 2019 31.16 31.16 31.05 31.13 391,413 +0.01(+0.02%)
Aug 29, 2019 31.17 31.21 31.12 31.12 318,618 +0.04(+0.12%)
Aug 28, 2019 31.02 31.12 31.02 31.08 278,097 +0.04(+0.14%)
Aug 27, 2019 31.09 31.13 30.97 31.04 840,045 -0.01(-0.04%)
Aug 26, 2019 30.98 31.08 30.97 31.05 2,428,558 +0.12(+0.38%)
Aug 23, 2019 31.02 31.09 30.88 30.94 366,910 -0.07(-0.24%)
Aug 22, 2019 31.02 31.05 30.97 31.01 786,139 +0.02(+0.08%)
Aug 21, 2019 30.92 30.99 30.92 30.98 698,554 +0.16(+0.50%)
Aug 20, 2019 30.82 30.87 30.80 30.83 244,143 +0.04(+0.12%)
Aug 19, 2019 30.79 30.84 30.79 30.79 1,024,076 +0.08(+0.26%)
Aug 16, 2019 30.71 30.75 30.70 30.71 332,089 +0.06(+0.20%)
Aug 15, 2019 30.62 30.68 30.58 30.65 383,016 +0.14(+0.45%)
Aug 14, 2019 30.69 30.70 30.51 30.51 468,200 -0.29(-0.95%)
Aug 13, 2019 30.69 30.84 30.69 30.80 297,240 +0.12(+0.38%)
Aug 12, 2019 30.72 30.76 30.66 30.69 4,140,185 -0.09(-0.30%)
Aug 09, 2019 30.80 30.85 30.73 30.78 402,053 -0.02(-0.08%)
Aug 08, 2019 30.72 30.84 30.72 30.80 367,556 +0.11(+0.34%)
Aug 07, 2019 30.61 30.71 30.52 30.70 369,579 -0.03(-0.10%)
Aug 06, 2019 30.67 30.76 30.59 30.73 499,736 +0.16(+0.51%)
Aug 05, 2019 30.66 30.66 30.48 30.58 2,611,820 -0.28(-0.90%)
Aug 02, 2019 30.90 30.90 30.77 30.85 964,670 -0.06(-0.18%)
Aug 01, 2019 30.97 31.06 30.89 30.91 718,379 -0.01(-0.04%)
Jul 31, 2019 31.02 31.05 30.82 30.92 384,359 -0.06(-0.20%)
Jul 30, 2019 30.92 30.99 30.90 30.98 409,463 -0.01(-0.02%)
Jul 29, 2019 31.01 31.02 30.95 30.99 633,042 -0.03(-0.10%)
Jul 26, 2019 30.98 31.02 30.98 31.02 1,025,641 +0.09(+0.28%)
Jul 25, 2019 30.97 30.98 30.91 30.93 375,182 -0.04(-0.12%)
Jul 24, 2019 30.93 30.98 30.93 30.97 522,704 +0.02(+0.06%)
Jul 23, 2019 30.92 30.96 30.89 30.95 1,120,915 +0.07(+0.22%)
Jul 22, 2019 30.85 30.91 30.84 30.89 959,254 +0.09(+0.30%)
Jul 19, 2019 30.85 30.86 30.78 30.79 344,847 -0.08(-0.26%)
Jul 18, 2019 30.85 30.89 30.79 30.87 1,059,960 +0.01(+0.02%)
Jul 17, 2019 30.90 30.91 30.84 30.87 385,678 -0.02(-0.08%)
Jul 16, 2019 30.93 30.93 30.85 30.89 406,021 -0.02(-0.06%)
Jul 15, 2019 30.90 30.97 30.89 30.91 360,202 +0.03(+0.10%)
Jul 12, 2019 30.87 30.90 30.85 30.88 661,860 +0.01(+0.04%)
Jul 11, 2019 30.93 30.95 30.84 30.87 802,175 -0.06(-0.20%)
Jul 10, 2019 30.92 30.98 30.91 30.93 515,204 +0.07(+0.22%)
Jul 09, 2019 30.86 30.89 30.85 30.86 539,220 -0.04(-0.12%)
Jul 08, 2019 30.93 30.93 30.89 30.90 299,928 -0.07(-0.22%)
Jul 05, 2019 30.98 30.98 30.89 30.97 314,100 -0.07(-0.24%)
Jul 03, 2019 30.97 31.06 30.95 31.04 226,877 +0.09(+0.28%)
Jul 02, 2019 30.90 30.98 30.89 30.95 680,036 +0.06(+0.18%)
Jul 01, 2019 31.00 31.03 30.89 30.90 675,531 +0.00(+0.00%)
Jun 28, 2019 30.92 30.94 30.89 30.90 483,909 +0.01(+0.02%)
Jun 27, 2019 30.87 30.93 30.86 30.89 492,892 +0.07(+0.22%)
Jun 26, 2019 30.89 30.89 30.82 30.82 295,401 -0.04(-0.12%)
Jun 25, 2019 30.96 30.96 30.82 30.86 316,911 -0.09(-0.30%)
Jun 24, 2019 30.95 30.98 30.94 30.95 694,245 -0.02(-0.06%)
Jun 21, 2019 30.96 31.00 30.93 30.97 709,864 -0.06(-0.18%)
Jun 20, 2019 30.96 31.05 30.95 31.03 1,067,247 +0.18(+0.58%)
Jun 19, 2019 30.71 30.88 30.69 30.85 1,126,517 +0.14(+0.44%)
Jun 18, 2019 30.65 30.74 30.65 30.71 2,058,781 +0.17(+0.56%)
Jun 17, 2019 30.59 30.60 30.53 30.54 4,500,021 -0.06(-0.20%)
Jun 14, 2019 30.61 30.61 30.57 30.60 216,532 -0.01(-0.02%)
Jun 13, 2019 30.58 30.65 30.58 30.61 325,688 +0.05(+0.16%)
Jun 12, 2019 30.59 30.61 30.54 30.56 628,184 -0.04(-0.14%)
Jun 11, 2019 30.65 30.68 30.58 30.60 352,300 +0.02(+0.06%)
Jun 10, 2019 30.56 30.58 30.55 30.58 785,031 +0.09(+0.30%)
Jun 07, 2019 30.45 30.55 30.45 30.49 239,761 +0.06(+0.18%)
Jun 06, 2019 30.34 30.45 30.32 30.44 305,764 +0.11(+0.37%)
Jun 05, 2019 30.31 30.36 30.28 30.32 713,238 +0.05(+0.16%)
Jun 04, 2019 30.08 30.28 30.08 30.28 1,111,657 +0.31(+1.03%)
Jun 03, 2019 30.04 30.06 29.89 29.97 7,373,337 -0.05(-0.18%)
May 31, 2019 30.10 30.16 30.01 30.02 384,548 -0.17(-0.57%)
May 30, 2019 30.24 30.26 30.18 30.19 430,453 +0.01(+0.04%)
May 29, 2019 30.21 30.21 30.13 30.18 720,223 -0.05(-0.16%)
May 28, 2019 30.33 30.33 30.22 30.23 2,207,212 -0.06(-0.20%)
May 24, 2019 30.37 30.37 30.27 30.29 323,555 -0.03(-0.10%)
May 23, 2019 30.33 30.33 30.27 30.32 303,542 -0.08(-0.26%)
May 22, 2019 30.38 30.43 30.36 30.40 179,935 +0.01(+0.02%)
May 21, 2019 30.38 30.42 30.38 30.40 299,639 +0.04(+0.14%)
May 20, 2019 30.35 30.38 30.30 30.35 394,521 +0.02(+0.08%)
May 17, 2019 30.32 30.39 30.30 30.33 401,346 -0.05(-0.16%)
May 16, 2019 30.31 30.40 30.31 30.38 349,614 +0.12(+0.38%)
May 15, 2019 30.23 30.27 30.17 30.26 330,372 +0.00(+0.00%)
May 14, 2019 30.24 30.28 30.21 30.26 799,892 +0.09(+0.28%)
May 13, 2019 30.27 30.27 30.17 30.17 823,790 -0.24(-0.79%)
May 10, 2019 30.29 30.44 30.25 30.41 3,275,512 +0.09(+0.30%)
May 09, 2019 30.34 30.37 30.23 30.32 492,729 -0.08(-0.26%)
May 08, 2019 30.38 30.45 30.37 30.40 692,529 +0.03(+0.10%)
May 07, 2019 30.48 30.50 30.35 30.37 786,501 -0.20(-0.64%)
May 06, 2019 30.44 30.59 30.43 30.57 2,264,585 +0.00(+0.00%)
May 03, 2019 30.52 30.59 30.52 30.57 515,993 +0.08(+0.26%)
May 02, 2019 30.49 30.52 30.43 30.49 544,747 +0.01(+0.04%)
May 01, 2019 30.56 30.63 30.48 30.48 635,232 -0.12(-0.40%)
Apr 30, 2019 30.55 30.62 30.55 30.60 533,693 +0.02(+0.08%)
Apr 29, 2019 30.59 30.60 30.56 30.57 378,643 -0.03(-0.10%)
Apr 26, 2019 30.55 30.60 30.54 30.60 733,373 +0.09(+0.30%)
Apr 25, 2019 30.50 30.54 30.46 30.51 517,427 +0.01(+0.04%)
Apr 24, 2019 30.53 30.54 30.49 30.50 370,794 -0.02(-0.06%)
Apr 23, 2019 30.48 30.55 30.47 30.52 2,303,137 +0.05(+0.18%)
Apr 22, 2019 30.48 30.48 30.44 30.46 452,195 -0.04(-0.14%)
Apr 18, 2019 30.53 30.53 30.45 30.51 516,799 +0.01(+0.02%)
Apr 17, 2019 30.56 30.58 30.48 30.50 273,432 -0.01(-0.04%)
Apr 16, 2019 30.57 30.57 30.51 30.51 402,763 -0.04(-0.12%)
Apr 15, 2019 30.55 30.57 30.52 30.55 391,633 -0.02(-0.06%)
Apr 12, 2019 30.54 30.57 30.51 30.57 509,923 +0.05(+0.16%)
Apr 11, 2019 30.46 30.52 30.46 30.52 609,242 +0.06(+0.20%)
Apr 10, 2019 30.39 30.46 30.38 30.46 466,345 +0.10(+0.34%)
Apr 09, 2019 30.35 30.37 30.34 30.35 537,546 -0.01(-0.04%)
Apr 08, 2019 30.35 30.37 30.34 30.37 377,630 +0.01(+0.04%)
Apr 05, 2019 30.33 30.38 30.33 30.35 538,407 +0.02(+0.08%)
Apr 04, 2019 30.26 30.34 30.26 30.33 612,411 +0.09(+0.30%)
Apr 03, 2019 30.29 30.32 30.23 30.24 1,314,313 +0.00(+0.00%)
Apr 02, 2019 30.26 30.28 30.22 30.24 1,478,257 -0.05(-0.16%)
Apr 01, 2019 30.31 30.33 30.26 30.29 1,144,465 +0.05(+0.15%)
Mar 29, 2019 30.25 30.28 30.23 30.24 491,009 +0.04(+0.12%)
Mar 28, 2019 30.16 30.22 30.14 30.20 635,331 +0.05(+0.18%)
Mar 27, 2019 30.13 30.18 30.08 30.15 461,247 +0.05(+0.18%)
Mar 26, 2019 30.11 30.17 30.08 30.09 1,033,323 +0.06(+0.20%)
Mar 25, 2019 30.05 30.09 30.01 30.03 404,971 -0.02(-0.08%)
Mar 22, 2019 30.11 30.12 30.04 30.06 330,736 -0.07(-0.24%)
Mar 21, 2019 30.12 30.18 30.12 30.13 501,246 -0.01(-0.04%)
Mar 20, 2019 30.05 30.19 30.01 30.14 991,115 +0.09(+0.28%)
Mar 19, 2019 30.08 30.10 30.03 30.06 420,157 +0.01(+0.04%)
Mar 18, 2019 30.05 30.06 30.02 30.05 324,253 +0.02(+0.06%)
Mar 15, 2019 30.02 30.09 30.02 30.03 303,120 +0.04(+0.12%)
Mar 14, 2019 29.99 30.03 29.99 29.99 622,861 -0.01(-0.04%)
Mar 13, 2019 29.94 30.03 29.94 30.00 484,910 +0.08(+0.26%)
Mar 12, 2019 29.86 29.95 29.86 29.92 695,541 +0.05(+0.16%)
Mar 11, 2019 29.80 29.88 29.80 29.88 875,199 +0.07(+0.24%)
Mar 08, 2019 29.77 29.81 29.72 29.80 543,940 -0.06(-0.20%)
Mar 07, 2019 29.88 29.90 29.80 29.86 541,540 -0.02(-0.08%)
Mar 06, 2019 29.91 29.92 29.88 29.89 741,188 -0.06(-0.20%)
Mar 05, 2019 29.96 29.97 29.90 29.95 1,451,534 +0.02(+0.08%)
Mar 04, 2019 29.98 30.02 29.88 29.92 1,875,923 -0.05(-0.16%)
Mar 01, 2019 29.98 30.02 29.95 29.97 993,854 +0.03(+0.11%)
Feb 28, 2019 29.96 29.97 29.92 29.94 516,082 -0.02(-0.06%)
Feb 27, 2019 29.96 29.98 29.95 29.96 489,912 +0.02(+0.08%)
Feb 26, 2019 29.90 29.98 29.90 29.94 2,674,647 +0.04(+0.14%)
Feb 25, 2019 29.92 29.95 29.88 29.89 1,448,003 +0.04(+0.14%)
Feb 22, 2019 29.84 29.90 29.84 29.85 1,765,913 +0.04(+0.14%)
Feb 21, 2019 29.83 29.85 29.78 29.81 367,462 -0.02(-0.06%)
Feb 20, 2019 29.82 29.85 29.78 29.83 530,214 +0.02(+0.08%)
Feb 19, 2019 29.76 29.83 29.75 29.80 499,069 +0.01(+0.04%)
Feb 15, 2019 29.77 29.80 29.75 29.79 528,734 +0.05(+0.18%)
Feb 14, 2019 29.70 29.75 29.64 29.74 1,265,157 +0.01(+0.04%)
Feb 13, 2019 29.77 29.80 29.70 29.72 540,938 -0.05(-0.16%)
Feb 12, 2019 29.69 29.77 29.69 29.77 4,131,377 +0.16(+0.53%)
Feb 11, 2019 29.60 29.61 29.56 29.61 444,542 +0.05(+0.16%)
Feb 08, 2019 29.57 29.58 29.52 29.57 2,082,593 -0.03(-0.10%)
Feb 07, 2019 29.59 29.61 29.53 29.60 3,897,177 -0.09(-0.31%)
Feb 06, 2019 29.70 29.74 29.66 29.69 672,877 +0.00(+0.00%)
Feb 05, 2019 29.63 29.74 29.63 29.69 873,755 +0.07(+0.25%)
Feb 04, 2019 29.56 29.63 29.51 29.61 710,935 +0.05(+0.18%)
Feb 01, 2019 29.55 29.57 29.48 29.56 1,814,430 -0.04(-0.14%)
Jan 31, 2019 29.52 29.61 29.52 29.60 570,294 +0.11(+0.37%)
Jan 30, 2019 29.32 29.54 29.31 29.49 457,055 +0.21(+0.70%)
Jan 29, 2019 29.31 29.35 29.24 29.29 12,448,783 -0.02(-0.06%)
Jan 28, 2019 29.30 29.34 29.25 29.31 598,812 -0.04(-0.12%)
Jan 25, 2019 29.32 29.38 29.32 29.34 575,969 +0.08(+0.27%)
Jan 24, 2019 29.25 29.31 29.18 29.26 662,893 +0.01(+0.02%)
Jan 23, 2019 29.23 29.28 29.17 29.26 474,510 +0.04(+0.14%)
Jan 22, 2019 29.32 29.35 29.16 29.22 715,788 -0.14(-0.49%)
Jan 18, 2019 29.34 29.42 29.33 29.36 546,475 +0.08(+0.29%)
Jan 17, 2019 29.20 29.31 29.18 29.28 1,334,498 +0.04(+0.14%)
Jan 16, 2019 29.22 29.28 29.21 29.23 8,589,248 +0.07(+0.23%)
Jan 15, 2019 29.09 29.19 29.08 29.17 564,516 +0.10(+0.35%)
Jan 14, 2019 29.10 29.13 29.05 29.06 2,923,431 -0.09(-0.31%)
Jan 11, 2019 29.16 29.19 29.13 29.16 1,241,913 -0.10(-0.35%)
Jan 10, 2019 29.06 29.29 29.05 29.26 7,259,520 +0.13(+0.44%)
Jan 09, 2019 29.13 29.20 29.08 29.13 664,285 +0.08(+0.27%)
Jan 08, 2019 29.00 29.09 28.94 29.05 1,936,094 +0.16(+0.54%)
Jan 07, 2019 28.67 28.90 28.67 28.90 284,712 +0.33(+1.16%)
Jan 04, 2019 28.36 28.67 28.36 28.56 1,648,704 +0.40(+1.41%)
Jan 03, 2019 28.18 28.24 28.10 28.17 396,670 -0.01(-0.04%)
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.