Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

113.35 +0.10 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 116.65 117.43 116.25 117.39 26,237,124 +1.54(+1.32%)
Feb 25, 2021 116.91 117.06 115.17 115.85 39,969,000 -1.86(-1.58%)
Feb 24, 2021 116.83 117.74 116.57 117.71 20,417,756 +0.18(+0.15%)
Feb 23, 2021 117.06 117.56 116.93 117.54 26,460,218 +0.09(+0.08%)
Feb 22, 2021 117.98 118.23 117.37 117.45 20,257,780 -0.74(-0.62%)
Feb 19, 2021 118.73 118.83 118.17 118.18 15,412,909 -0.86(-0.72%)
Feb 18, 2021 119.03 119.23 118.78 119.04 17,368,690 -0.23(-0.19%)
Feb 17, 2021 119.22 119.30 118.95 119.28 18,249,034 +0.59(+0.50%)
Feb 16, 2021 118.94 119.18 118.66 118.68 24,146,542 -0.84(-0.71%)
Feb 12, 2021 119.46 119.75 119.43 119.52 15,456,517 -0.39(-0.33%)
Feb 11, 2021 120.29 120.31 119.84 119.91 10,412,879 -0.32(-0.27%)
Feb 10, 2021 120.14 120.30 120.06 120.23 10,608,367 +0.28(+0.24%)
Feb 09, 2021 120.22 120.24 119.70 119.95 13,245,702 -0.19(-0.15%)
Feb 08, 2021 119.75 120.17 119.69 120.14 15,167,177 +0.52(+0.43%)
Feb 05, 2021 120.02 120.14 119.56 119.62 13,540,044 -0.32(-0.27%)
Feb 04, 2021 119.64 120.00 119.48 119.94 12,045,066 +0.20(+0.17%)
Feb 03, 2021 119.81 119.88 119.69 119.74 14,862,177 -0.28(-0.24%)
Feb 02, 2021 119.99 120.13 119.84 120.02 14,322,417 -0.32(-0.27%)
Feb 01, 2021 120.14 120.43 120.08 120.34 12,036,870 +0.24(+0.20%)
Jan 29, 2021 119.94 120.37 119.54 120.10 20,470,998 -0.19(-0.15%)
Jan 28, 2021 120.49 120.62 120.25 120.29 19,077,058 -0.19(-0.16%)
Jan 27, 2021 120.83 120.85 120.44 120.48 15,606,210 -0.21(-0.18%)
Jan 26, 2021 120.47 120.85 120.42 120.70 13,465,853 -0.01(-0.01%)
Jan 25, 2021 120.41 120.78 120.39 120.70 16,487,998 +0.51(+0.43%)
Jan 22, 2021 120.25 120.38 120.11 120.19 18,063,004 -0.09(-0.07%)
Jan 21, 2021 120.25 120.39 120.10 120.28 28,320,920 -0.48(-0.40%)
Jan 20, 2021 120.77 120.91 120.70 120.76 13,794,917 -0.03(-0.03%)
Jan 19, 2021 120.54 120.88 120.50 120.79 14,460,138 +0.21(+0.18%)
Jan 15, 2021 120.67 120.91 120.49 120.58 15,445,914 +0.19(+0.15%)
Jan 14, 2021 120.94 121.02 120.32 120.39 24,895,672 -0.52(-0.43%)
Jan 13, 2021 120.25 121.02 120.22 120.92 18,618,472 +0.93(+0.78%)
Jan 12, 2021 119.67 120.05 119.34 119.99 18,929,490 +0.26(+0.21%)
Jan 11, 2021 120.01 120.01 119.72 119.73 8,532,832 -0.51(-0.43%)
Jan 08, 2021 120.26 120.36 119.97 120.25 15,062,834 -0.09(-0.07%)
Jan 07, 2021 120.07 120.41 120.05 120.33 13,417,983 -0.02(-0.01%)
Jan 06, 2021 120.26 120.44 119.93 120.35 21,605,710 -0.98(-0.81%)
Jan 05, 2021 121.40 121.40 120.94 121.33 18,396,908 -0.39(-0.32%)
Jan 04, 2021 122.13 122.13 121.67 121.72 16,812,808 -0.62(-0.51%)
Dec 31, 2020 122.34 122.34 122.34 6,032,489 +0.03(+0.02%)
Dec 30, 2020 122.13 122.33 122.04 122.32 6,032,489 +0.16(+0.13%)
Dec 29, 2020 121.88 122.17 121.88 122.16 7,431,003 +0.05(+0.04%)
Dec 28, 2020 121.85 122.14 121.79 122.11 7,088,374 +0.08(+0.07%)
Dec 24, 2020 121.77 122.08 121.77 122.03 3,835,313 +0.42(+0.34%)
Dec 23, 2020 121.27 121.62 121.03 121.61 8,527,723 +0.03(+0.02%)
Dec 22, 2020 121.51 121.60 121.33 121.58 11,546,348 +0.34(+0.28%)
Dec 21, 2020 121.46 121.47 121.04 121.25 13,463,712 -0.24(-0.20%)
Dec 18, 2020 121.77 121.80 121.35 121.48 9,915,024 -0.09(-0.07%)
Dec 17, 2020 121.80 121.86 121.32 121.57 13,930,916 +0.18(+0.15%)
Dec 16, 2020 121.25 121.64 120.99 121.40 13,944,899 -0.10(-0.08%)
Dec 15, 2020 121.25 121.52 121.18 121.49 13,863,995 +0.24(+0.20%)
Dec 14, 2020 121.08 121.38 120.98 121.25 9,055,223 -0.09(-0.07%)
Dec 11, 2020 121.22 121.37 121.03 121.34 10,207,932 +0.12(+0.10%)
Dec 10, 2020 120.72 121.24 120.71 121.22 15,304,214 +0.60(+0.50%)
Dec 09, 2020 120.74 120.74 120.32 120.62 23,559,736 -0.44(-0.37%)
Dec 08, 2020 121.42 121.49 121.01 121.06 14,478,466 -0.14(-0.12%)
Dec 07, 2020 121.40 121.53 121.16 121.20 18,890,204 +0.11(+0.09%)
Dec 04, 2020 121.22 121.40 120.95 121.10 14,165,685 -0.67(-0.55%)
Dec 03, 2020 121.67 122.01 121.52 121.77 21,233,676 +0.48(+0.39%)
Dec 02, 2020 121.50 121.54 121.08 121.29 17,691,490 -0.41(-0.33%)
Dec 01, 2020 122.02 122.22 121.52 121.70 21,420,312 -0.46(-0.38%)
Nov 30, 2020 121.83 122.19 121.69 122.16 13,440,096 +0.42(+0.35%)
Nov 27, 2020 121.58 121.80 121.52 121.74 3,859,665 +0.43(+0.36%)
Nov 25, 2020 121.38 121.41 121.19 121.30 7,606,198 +0.07(+0.06%)
Nov 24, 2020 121.47 121.54 121.21 121.23 12,701,214 -0.27(-0.22%)
Nov 23, 2020 121.44 121.57 121.34 121.51 9,803,900 +0.15(+0.12%)
Nov 20, 2020 121.21 121.52 121.00 121.36 20,754,546 -0.11(-0.09%)
Nov 19, 2020 121.03 121.60 120.95 121.46 18,259,686 +0.67(+0.55%)
Nov 18, 2020 120.71 120.92 120.66 120.79 13,465,249 +0.26(+0.21%)
Nov 17, 2020 120.32 120.64 120.20 120.54 13,413,097 +0.39(+0.32%)
Nov 16, 2020 119.80 120.19 119.73 120.15 14,445,237 +0.39(+0.32%)
Nov 13, 2020 119.77 119.92 119.64 119.76 9,361,345 +0.14(+0.12%)
Nov 12, 2020 119.25 119.62 119.15 119.62 19,148,146 +0.48(+0.40%)
Nov 11, 2020 119.09 119.17 118.83 119.14 4,266,099 +0.22(+0.19%)
Nov 10, 2020 118.93 119.42 118.89 118.92 21,368,022 -0.31(-0.26%)
Nov 09, 2020 120.14 120.24 119.21 119.23 24,116,018 -0.91(-0.76%)
Nov 06, 2020 120.21 120.26 119.92 120.14 13,349,107 -0.38(-0.31%)
Nov 05, 2020 120.45 120.70 120.28 120.52 16,266,947 +0.45(+0.37%)
Nov 04, 2020 119.63 120.17 119.58 120.07 22,694,014 +1.77(+1.50%)
Nov 03, 2020 118.13 118.33 118.01 118.30 13,219,890 +0.12(+0.10%)
Nov 02, 2020 118.17 118.43 118.10 118.18 20,967,396 +0.46(+0.39%)
Oct 30, 2020 118.19 118.43 117.71 117.72 22,578,670 -0.62(-0.52%)
Oct 29, 2020 118.66 118.66 118.03 118.34 16,749,540 -0.31(-0.26%)
Oct 28, 2020 119.20 119.26 118.61 118.64 15,424,947 -0.59(-0.49%)
Oct 27, 2020 118.90 119.24 118.85 119.23 7,978,979 +0.48(+0.41%)
Oct 26, 2020 118.64 118.85 118.59 118.75 11,106,174 +0.25(+0.21%)
Oct 23, 2020 118.23 118.60 118.22 118.50 13,644,261 +0.30(+0.25%)
Oct 22, 2020 118.40 118.43 118.10 118.20 10,975,794 -0.26(-0.22%)
Oct 21, 2020 118.48 118.73 118.43 118.47 10,099,114 -0.19(-0.16%)
Oct 20, 2020 118.82 118.85 118.64 118.66 15,237,654 -0.25(-0.21%)
Oct 19, 2020 119.06 119.12 118.85 118.91 9,808,815 -0.23(-0.19%)
Oct 16, 2020 119.29 119.60 119.12 119.14 9,931,362 -0.20(-0.17%)
Oct 15, 2020 119.45 119.51 119.27 119.34 15,058,676 -0.12(-0.10%)
Oct 14, 2020 119.53 119.63 119.27 119.46 14,761,909 +0.11(+0.10%)
Oct 13, 2020 119.43 119.53 119.18 119.35 10,483,268 -0.11(-0.10%)
Oct 12, 2020 118.94 119.50 118.93 119.46 6,208,676 +0.69(+0.58%)
Oct 09, 2020 118.42 118.82 118.35 118.78 11,336,934 +0.27(+0.23%)
Oct 08, 2020 118.54 118.71 118.41 118.50 13,747,806 +0.29(+0.25%)
Oct 07, 2020 118.19 118.61 118.06 118.21 16,750,974 +0.03(+0.03%)
Oct 06, 2020 118.35 118.79 117.91 118.18 25,413,038 -0.10(-0.08%)
Oct 05, 2020 118.39 118.63 118.24 118.28 11,449,368 -0.40(-0.33%)
Oct 02, 2020 118.54 118.74 118.31 118.67 12,302,306 +0.02(+0.02%)
Oct 01, 2020 118.19 118.78 118.14 118.65 14,362,044 +0.33(+0.28%)
Sep 30, 2020 118.27 118.39 118.07 118.32 13,245,882 -0.02(-0.02%)
Sep 29, 2020 118.63 118.74 118.32 118.34 9,595,852 -0.15(-0.13%)
Sep 28, 2020 118.16 118.51 118.04 118.49 9,767,965 +0.60(+0.51%)
Sep 25, 2020 117.95 118.10 117.74 117.89 11,149,288 -0.12(-0.10%)
Sep 24, 2020 118.30 118.41 117.90 118.02 23,447,114 -0.30(-0.25%)
Sep 23, 2020 119.16 119.22 118.25 118.31 20,219,336 -0.86(-0.72%)
Sep 22, 2020 119.20 119.28 119.03 119.18 9,444,827 +0.07(+0.06%)
Sep 21, 2020 119.43 119.43 118.99 119.11 13,754,167 -0.11(-0.10%)
Sep 18, 2020 119.51 119.56 119.19 119.22 11,348,295 -0.22(-0.18%)
Sep 17, 2020 119.69 119.72 119.27 119.44 13,878,558 +0.03(+0.02%)
Sep 16, 2020 119.61 119.69 119.24 119.41 10,096,334 +0.08(+0.07%)
Sep 15, 2020 119.23 119.45 119.22 119.33 10,688,620 +0.13(+0.11%)
Sep 14, 2020 119.11 119.44 119.08 119.20 15,820,633 +0.30(+0.25%)
Sep 11, 2020 118.87 119.11 118.74 118.90 11,126,291 +0.09(+0.07%)
Sep 10, 2020 118.62 118.95 118.47 118.82 14,373,052 +0.09(+0.07%)
Sep 09, 2020 118.67 119.19 118.59 118.73 13,251,906 +0.08(+0.07%)
Sep 08, 2020 118.70 118.96 118.57 118.65 15,861,707 +0.11(+0.10%)
Sep 04, 2020 119.47 119.56 118.47 118.53 15,002,829 -1.27(-1.06%)
Sep 03, 2020 120.22 120.25 119.75 119.81 18,731,238 -0.26(-0.22%)
Sep 02, 2020 119.50 120.17 119.46 120.07 16,208,196 +0.47(+0.40%)
Sep 01, 2020 118.80 119.63 118.67 119.60 15,130,315 +0.75(+0.63%)
Aug 31, 2020 118.43 119.01 118.37 118.85 13,547,813 +0.53(+0.44%)
Aug 28, 2020 118.17 118.38 117.99 118.32 9,022,076 +0.36(+0.31%)
Aug 27, 2020 119.08 119.10 117.94 117.96 13,978,089 -0.95(-0.80%)
Aug 26, 2020 118.67 118.91 118.44 118.91 7,141,314 +0.04(+0.04%)
Aug 25, 2020 118.94 119.20 118.52 118.86 13,909,604 -0.52(-0.43%)
Aug 24, 2020 119.60 119.78 119.30 119.38 14,939,268 -0.21(-0.18%)
Aug 21, 2020 119.43 119.63 119.18 119.59 7,249,585 +0.22(+0.18%)
Aug 20, 2020 119.41 119.50 119.22 119.37 13,766,045 +0.42(+0.35%)
Aug 19, 2020 119.44 119.50 118.85 118.95 13,884,063 -0.31(-0.26%)
Aug 18, 2020 119.08 119.41 118.97 119.27 13,917,548 +0.34(+0.29%)
Aug 17, 2020 118.98 119.13 118.82 118.93 10,865,489 +0.25(+0.21%)
Aug 14, 2020 119.07 119.30 118.57 118.68 14,158,592 -0.53(-0.44%)
Aug 13, 2020 120.20 120.28 118.98 119.21 23,680,488 -1.09(-0.90%)
Aug 12, 2020 120.51 120.71 120.16 120.29 13,580,474 -0.30(-0.25%)
Aug 11, 2020 120.95 121.03 120.50 120.59 14,684,807 -0.76(-0.63%)
Aug 10, 2020 121.81 121.82 121.31 121.35 7,002,224 -0.26(-0.22%)
Aug 07, 2020 122.08 122.16 121.58 121.62 8,449,197 -0.34(-0.28%)
Aug 06, 2020 121.82 122.05 121.77 121.96 9,205,124 +0.52(+0.43%)
Aug 05, 2020 121.42 121.65 121.33 121.44 13,237,436 -0.17(-0.14%)
Aug 04, 2020 121.38 121.61 121.31 121.61 11,525,969 +0.45(+0.37%)
Aug 03, 2020 120.91 121.25 120.78 121.16 12,454,667 +0.16(+0.13%)
Jul 31, 2020 120.81 121.09 120.63 121.00 13,479,249 +0.17(+0.14%)
Jul 30, 2020 120.89 120.96 120.66 120.83 10,221,930 -0.13(-0.11%)
Jul 29, 2020 120.42 120.96 120.32 120.96 8,718,654 +0.66(+0.55%)
Jul 28, 2020 120.62 120.68 120.26 120.31 14,775,772 -0.12(-0.10%)
Jul 27, 2020 120.86 120.95 120.35 120.43 7,257,890 -0.37(-0.30%)
Jul 24, 2020 120.84 121.03 120.65 120.80 10,412,411 -0.27(-0.22%)
Jul 23, 2020 121.10 121.15 120.84 121.07 10,912,950 +0.09(+0.07%)
Jul 22, 2020 120.94 120.99 120.78 120.98 7,123,285 +0.39(+0.33%)
Jul 21, 2020 120.62 120.78 120.50 120.59 8,818,522 +0.16(+0.13%)
Jul 20, 2020 120.36 120.43 120.17 120.43 8,283,182 +0.33(+0.28%)
Jul 17, 2020 120.10 120.17 119.77 120.10 6,950,297 +0.32(+0.27%)
Jul 16, 2020 119.57 119.84 119.47 119.77 8,874,898 +0.33(+0.28%)
Jul 15, 2020 119.36 119.45 119.15 119.44 10,079,818 +0.24(+0.20%)
Jul 14, 2020 118.81 119.33 118.77 119.20 14,298,910 +0.69(+0.58%)
Jul 13, 2020 118.85 119.01 118.44 118.52 25,677,704 -0.31(-0.26%)
Jul 10, 2020 119.21 119.31 118.66 118.83 10,339,804 -0.22(-0.18%)
Jul 09, 2020 118.63 119.16 118.44 119.05 11,215,633 +0.67(+0.56%)
Jul 08, 2020 118.65 118.69 118.27 118.38 11,471,907 -0.19(-0.16%)
Jul 07, 2020 118.42 118.66 118.27 118.58 13,315,018 +0.16(+0.13%)
Jul 06, 2020 118.21 118.52 118.04 118.42 14,529,018 +0.31(+0.26%)
Jul 02, 2020 118.03 118.17 117.89 118.11 11,128,868 +0.29(+0.24%)
Jul 01, 2020 117.33 118.02 117.09 117.82 13,575,107 +0.46(+0.40%)
Jun 30, 2020 117.19 117.39 116.77 117.36 13,292,957 +0.33(+0.28%)
Jun 29, 2020 116.50 117.03 116.21 117.03 12,554,476 +0.54(+0.46%)
Jun 26, 2020 116.40 116.58 116.18 116.49 8,371,748 +0.11(+0.09%)
Jun 25, 2020 116.37 116.48 116.12 116.38 21,906,986 +0.12(+0.10%)
Jun 24, 2020 116.35 116.40 115.79 116.26 14,161,995 -0.32(-0.28%)
Jun 23, 2020 116.66 116.98 116.54 116.58 10,751,490 -0.22(-0.19%)
Jun 22, 2020 116.92 117.19 116.58 116.80 11,614,069 -0.11(-0.10%)
Jun 19, 2020 116.89 117.09 116.60 116.92 15,748,270 +0.09(+0.07%)
Jun 18, 2020 116.59 116.85 116.36 116.83 10,665,799 +0.26(+0.22%)
Jun 17, 2020 116.92 117.02 115.89 116.57 23,073,186 -0.23(-0.19%)
Jun 16, 2020 117.70 117.71 116.47 116.79 18,679,988 -0.32(-0.28%)
Jun 15, 2020 115.08 117.65 115.02 117.12 27,512,376 +1.64(+1.42%)
Jun 12, 2020 115.82 116.03 115.00 115.47 18,569,490 +0.56(+0.49%)
Jun 11, 2020 115.69 115.89 114.42 114.92 32,409,800 -1.39(-1.19%)
Jun 10, 2020 115.75 116.50 115.27 116.30 19,329,488 +0.76(+0.66%)
Jun 09, 2020 115.85 115.92 115.48 115.55 20,608,416 -0.24(-0.21%)
Jun 08, 2020 115.61 115.98 115.45 115.79 18,190,284 +0.38(+0.33%)
Jun 05, 2020 115.26 115.57 114.74 115.41 25,381,814 +0.59(+0.52%)
Jun 04, 2020 115.30 115.44 114.74 114.81 11,205,372 -0.35(-0.30%)
Jun 03, 2020 115.24 115.42 114.83 115.16 17,417,818 -0.07(-0.06%)
Jun 02, 2020 115.02 115.45 114.94 115.23 13,277,441 +0.37(+0.32%)
Jun 01, 2020 114.66 114.87 114.52 114.86 17,666,940 -0.05(-0.04%)
May 29, 2020 114.34 114.93 114.17 114.92 16,190,251 +0.74(+0.65%)
May 28, 2020 113.97 114.35 113.68 114.17 14,200,847 +0.09(+0.08%)
May 27, 2020 113.97 114.12 113.77 114.08 11,723,415 +0.47(+0.41%)
May 26, 2020 113.96 114.16 113.57 113.61 14,779,944 -0.16(-0.14%)
May 22, 2020 113.78 114.01 113.61 113.77 14,414,477 +0.00(+0.00%)
May 21, 2020 114.02 114.02 113.64 113.77 12,705,334 -0.09(-0.08%)
May 20, 2020 112.95 113.91 112.85 113.85 17,311,184 +1.24(+1.10%)
May 19, 2020 112.57 112.86 112.20 112.62 15,542,742 +0.09(+0.08%)
May 18, 2020 112.17 113.16 112.17 112.53 17,576,194 +0.64(+0.57%)
May 15, 2020 111.50 111.95 111.39 111.89 20,664,784 +0.39(+0.35%)
May 14, 2020 110.98 111.52 110.55 111.50 19,505,630 +0.91(+0.83%)
May 13, 2020 110.80 111.03 110.49 110.59 15,399,186 +0.25(+0.23%)
May 12, 2020 110.69 110.72 109.83 110.34 21,552,894 +1.05(+0.96%)
May 11, 2020 110.01 110.14 109.26 109.28 14,171,016 -0.97(-0.88%)
May 08, 2020 110.39 110.61 110.00 110.25 14,116,122 -0.53(-0.48%)
May 07, 2020 110.80 110.98 110.45 110.78 12,860,656 +0.30(+0.27%)
May 06, 2020 111.32 111.37 110.29 110.48 12,250,095 -1.25(-1.12%)
May 05, 2020 111.75 112.04 111.56 111.74 8,350,719 -0.15(-0.13%)
May 04, 2020 111.88 112.24 111.73 111.89 10,875,835 +0.17(+0.16%)
May 01, 2020 112.03 112.23 111.27 111.71 17,740,852 -0.44(-0.40%)
Apr 30, 2020 112.64 113.01 112.10 112.16 16,795,486 -0.76(-0.68%)
Apr 29, 2020 112.74 113.08 112.62 112.92 8,521,569 +0.74(+0.66%)
Apr 28, 2020 112.36 112.49 112.07 112.18 10,633,831 +0.30(+0.27%)
Apr 27, 2020 112.86 112.96 111.85 111.88 13,583,827 -0.91(-0.81%)
Apr 24, 2020 112.69 113.05 112.19 112.79 17,258,698 -0.08(-0.07%)
Apr 23, 2020 112.81 113.08 112.62 112.87 6,718,558 +0.48(+0.43%)
Apr 22, 2020 112.32 112.53 111.93 112.39 22,984,090 +0.07(+0.06%)
Apr 21, 2020 112.62 112.99 111.74 112.32 18,595,492 -0.40(-0.35%)
Apr 20, 2020 112.90 112.99 112.21 112.72 13,886,649 -0.64(-0.57%)
Apr 17, 2020 114.03 114.15 112.82 113.36 12,885,113 +0.37(+0.33%)
Apr 16, 2020 113.42 113.81 112.91 112.99 14,490,915 -0.56(-0.50%)
Apr 15, 2020 112.36 113.64 112.36 113.55 15,764,308 +0.76(+0.67%)
Apr 14, 2020 114.09 114.18 112.74 112.80 17,035,536 -0.56(-0.49%)
Apr 13, 2020 113.91 114.14 112.71 113.35 23,724,778 -1.11(-0.97%)
Apr 09, 2020 112.36 114.61 112.09 114.47 61,715,268 +5.14(+4.70%)
Apr 08, 2020 107.95 109.41 107.56 109.33 17,833,264 +1.94(+1.80%)
Apr 07, 2020 107.93 108.08 107.21 107.39 20,106,042 +0.16(+0.15%)
Apr 06, 2020 106.48 107.23 106.13 107.22 18,003,122 +2.08(+1.97%)
Apr 03, 2020 105.95 106.14 104.78 105.15 12,385,851 -0.55(-0.52%)
Apr 02, 2020 105.64 107.23 105.50 105.70 26,407,942 +0.28(+0.26%)
Apr 01, 2020 106.41 106.45 105.34 105.42 25,175,502 -1.55(-1.45%)
Mar 31, 2020 107.47 108.19 106.52 106.97 27,598,444 -0.36(-0.33%)
Mar 30, 2020 106.39 108.26 106.39 107.33 22,250,970 +1.29(+1.22%)
Mar 27, 2020 105.30 106.20 104.42 106.04 32,017,602 -0.22(-0.20%)
Mar 26, 2020 106.10 106.82 105.02 106.25 25,278,158 +0.09(+0.08%)
Mar 25, 2020 102.11 107.05 101.50 106.17 52,165,140 +4.85(+4.79%)
Mar 24, 2020 100.07 102.82 99.47 101.32 49,705,212 +2.04(+2.05%)
Mar 23, 2020 96.20 99.72 95.99 99.28 42,625,656 +6.83(+7.39%)
Mar 20, 2020 94.29 95.83 91.63 92.45 33,933,888 +1.46(+1.61%)
Mar 19, 2020 94.47 95.27 90.90 90.98 33,571,660 -4.73(-4.94%)
Mar 18, 2020 97.63 99.35 93.82 95.71 27,488,872 -5.04(-5.00%)
Mar 17, 2020 103.46 104.84 99.94 100.75 22,022,142 -4.30(-4.10%)
Mar 16, 2020 100.75 105.71 99.78 105.06 23,010,058 -1.52(-1.42%)
Mar 13, 2020 105.22 107.40 103.27 106.57 38,645,112 +4.43(+4.33%)
Mar 12, 2020 105.17 108.96 100.22 102.15 47,363,220 -5.12(-4.77%)
Mar 11, 2020 110.93 111.09 106.70 107.27 43,078,440 -3.65(-3.29%)
Mar 10, 2020 113.38 113.77 110.91 110.91 34,666,524 -2.56(-2.25%)
Mar 09, 2020 115.08 115.38 112.90 113.47 31,363,634 -2.82(-2.43%)
Mar 06, 2020 116.23 116.52 115.62 116.29 34,753,308 +0.80(+0.70%)
Mar 05, 2020 115.81 115.94 115.24 115.49 25,504,504 -0.04(-0.04%)
Mar 04, 2020 115.72 116.11 115.41 115.53 27,366,252 +0.16(+0.14%)
Mar 03, 2020 114.18 116.05 114.11 115.36 45,192,092 +1.30(+1.14%)
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.