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
)
107.19
-0.25 (-0.23%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 (%)
Feb 28, 2018
95.26
95.39
95.21
95.31
9,781,326
+0.18(+0.19%)
Feb 27, 2018
95.67
95.68
95.01
95.13
8,941,307
-0.42(-0.43%)
Feb 26, 2018
95.74
95.87
95.52
95.55
6,229,797
+0.12(+0.13%)
Feb 23, 2018
95.30
95.45
95.16
95.43
9,833,101
+0.44(+0.46%)
Feb 22, 2018
94.96
94.99
8,876,913
+0.13(+0.14%)
Feb 21, 2018
95.42
95.51
94.80
94.86
7,845,310
-0.52(-0.55%)
Feb 20, 2018
95.54
95.59
95.36
95.38
10,791,948
-0.41(-0.43%)
Feb 16, 2018
95.78
95.78
95.78
0
+0.28(+0.30%)
Feb 15, 2018
95.40
95.63
95.30
95.50
6,084,231
+0.45(+0.47%)
Feb 14, 2018
95.10
95.26
94.98
95.05
13,527,464
-0.35(-0.37%)
Feb 13, 2018
95.43
95.40
10,723,673
-0.03(-0.03%)
Feb 12, 2018
95.49
95.76
95.42
95.43
9,598,738
+0.00(+0.00%)
Feb 09, 2018
95.62
95.64
95.42
95.43
10,709,406
-0.31(-0.32%)
Feb 08, 2018
96.02
96.14
95.71
95.74
13,458,276
-0.42(-0.43%)
Feb 07, 2018
96.72
96.74
96.13
96.16
10,885,456
-0.27(-0.28%)
Feb 06, 2018
96.55
96.74
96.39
96.43
12,857,009
-0.37(-0.39%)
Feb 05, 2018
96.26
97.15
96.26
96.80
17,792,944
+0.24(+0.24%)
Feb 02, 2018
96.88
96.88
96.51
96.57
10,663,341
-0.50(-0.51%)
Feb 01, 2018
97.62
97.66
97.00
97.06
15,074,012
-0.43(-0.44%)
Jan 31, 2018
97.57
97.62
97.20
97.49
8,416,545
+0.20(+0.21%)
Jan 30, 2018
97.44
97.50
97.19
97.29
8,205,477
-0.33(-0.34%)
Jan 29, 2018
97.60
97.74
97.44
97.62
7,059,888
-0.26(-0.27%)
Jan 26, 2018
97.94
97.94
97.71
97.88
7,871,454
-0.13(-0.13%)
Jan 25, 2018
97.45
98.01
97.44
98.01
8,672,875
+0.50(+0.51%)
Jan 24, 2018
97.39
97.53
97.30
97.52
6,994,051
-0.06(-0.07%)
Jan 23, 2018
97.41
97.59
97.36
97.58
7,566,826
+0.42(+0.43%)
Jan 22, 2018
97.25
97.44
97.14
97.16
6,276,940
-0.09(-0.09%)
Jan 19, 2018
97.43
97.53
97.20
97.25
8,372,054
-0.30(-0.31%)
Jan 18, 2018
97.57
97.77
97.44
97.55
7,881,407
-0.38(-0.39%)
Jan 17, 2018
98.22
98.26
97.84
97.93
13,843,914
-0.27(-0.27%)
Jan 16, 2018
98.39
98.39
98.10
98.20
9,126,263
+0.09(+0.09%)
Jan 12, 2018
98.11
98.11
98.11
0
+0.02(+0.02%)
Jan 11, 2018
97.83
98.21
97.83
98.09
6,395,088
+0.24(+0.24%)
Jan 10, 2018
97.96
97.86
7,451,672
+0.06(+0.07%)
Jan 09, 2018
98.03
98.06
97.78
97.79
9,386,771
-0.36(-0.36%)
Jan 08, 2018
98.26
98.27
98.06
98.15
4,799,704
-0.01(-0.01%)
Jan 05, 2018
98.32
98.32
98.05
98.16
7,138,822
-0.03(-0.03%)
Jan 04, 2018
98.07
98.26
98.03
98.19
9,495,629
-0.03(-0.03%)
Jan 03, 2018
98.20
98.29
98.00
98.22
6,265,799
+0.18(+0.18%)
Jan 02, 2018
98.51
98.62
97.84
98.04
10,444,793
-0.66(-0.67%)
Dec 29, 2017
98.70
98.70
98.70
0
+0.13(+0.13%)
Dec 28, 2017
98.63
98.64
98.43
98.57
3,070,580
-0.06(-0.07%)
Dec 27, 2017
98.31
98.65
98.21
98.64
3,915,543
+0.54(+0.55%)
Dec 26, 2017
97.99
98.13
97.92
98.09
2,306,702
+0.13(+0.13%)
Dec 22, 2017
97.90
97.98
97.83
97.96
3,614,547
+0.07(+0.07%)
Dec 21, 2017
97.67
97.91
97.66
97.89
7,648,648
+0.26(+0.27%)
Dec 20, 2017
97.68
97.80
97.55
97.63
12,102,082
-0.26(-0.26%)
Dec 19, 2017
98.18
98.19
97.76
97.89
7,441,082
-0.50(-0.51%)
Dec 18, 2017
98.62
98.66
98.37
98.39
7,863,118
-0.29(-0.30%)
Dec 15, 2017
98.61
98.73
98.44
98.68
7,215,170
+0.14(+0.14%)
Dec 14, 2017
98.28
98.58
98.22
98.54
9,878,588
+0.18(+0.18%)
Dec 13, 2017
98.19
98.48
98.11
98.36
8,893,292
+0.00(+0.00%)
Dec 12, 2017
98.00
98.03
97.86
12,530,703
+0.00(+0.00%)
Dec 11, 2017
98.11
98.21
98.06
98.10
5,580,357
+0.07(+0.07%)
Dec 08, 2017
98.06
98.13
97.97
98.02
6,337,715
-0.12(-0.12%)
Dec 07, 2017
98.44
98.50
97.99
98.15
10,237,846
-0.19(-0.20%)
Dec 06, 2017
98.43
98.48
98.32
98.34
5,925,873
+0.19(+0.19%)
Dec 05, 2017
98.04
98.18
97.90
98.15
5,605,482
+0.19(+0.19%)
Dec 04, 2017
97.86
97.98
97.74
97.97
7,117,364
+0.15(+0.16%)
Dec 01, 2017
97.89
98.35
97.55
97.81
17,227,122
+0.30(+0.31%)
Nov 30, 2017
97.72
97.73
97.35
97.51
7,572,971
-0.11(-0.12%)
Nov 29, 2017
97.63
97.67
97.47
97.63
9,224,447
-0.39(-0.40%)
Nov 28, 2017
97.97
98.09
97.92
98.01
6,337,532
+0.14(+0.14%)
Nov 27, 2017
97.91
97.99
97.81
97.88
7,362,854
-0.06(-0.06%)
Nov 24, 2017
97.98
98.08
97.92
97.93
1,682,568
-0.11(-0.12%)
Nov 22, 2017
97.82
98.07
97.76
98.05
5,087,923
+0.38(+0.39%)
Nov 21, 2017
97.70
97.73
97.51
97.67
5,410,399
+0.32(+0.33%)
Nov 20, 2017
97.31
97.46
97.28
97.34
3,948,343
+0.00(+0.00%)
Nov 17, 2017
97.38
97.44
97.28
97.34
6,832,810
+0.12(+0.12%)
Nov 16, 2017
97.26
97.39
97.19
97.22
6,250,862
-0.11(-0.12%)
Nov 15, 2017
97.02
97.36
96.85
97.33
8,837,966
+0.41(+0.43%)
Nov 14, 2017
96.95
97.05
96.87
96.92
7,564,135
+0.02(+0.03%)
Nov 13, 2017
97.05
97.07
96.89
96.90
4,512,359
+0.02(+0.02%)
Nov 10, 2017
97.04
97.09
96.79
96.88
7,198,023
-0.56(-0.57%)
Nov 09, 2017
97.46
97.58
97.38
97.44
8,949,887
-0.26(-0.26%)
Nov 08, 2017
97.84
97.87
97.68
97.70
8,891,972
-0.13(-0.13%)
Nov 07, 2017
97.79
97.87
97.75
97.83
9,458,427
-0.08(-0.08%)
Nov 06, 2017
97.93
97.98
97.82
97.91
11,851,324
+0.02(+0.02%)
Nov 03, 2017
97.86
97.93
97.71
97.88
6,567,997
+0.11(+0.12%)
Nov 02, 2017
97.90
97.90
97.70
97.77
16,401,574
-0.02(-0.02%)
Nov 01, 2017
97.82
97.90
97.66
97.79
7,384,614
+0.15(+0.16%)
Oct 31, 2017
97.81
97.81
97.62
97.63
7,361,264
-0.14(-0.14%)
Oct 30, 2017
97.80
97.59
97.77
6,497,482
+0.32(+0.33%)
Oct 27, 2017
97.29
97.48
97.26
97.45
8,581,128
+0.29(+0.30%)
Oct 26, 2017
97.36
97.36
97.15
97.16
11,688,304
-0.01(-0.01%)
Oct 25, 2017
97.18
97.23
97.04
97.16
11,001,470
-0.26(-0.26%)
Oct 24, 2017
97.42
97.57
97.40
97.42
5,814,533
-0.24(-0.25%)
Oct 23, 2017
97.71
97.77
97.63
97.66
3,320,052
+0.10(+0.10%)
Oct 20, 2017
97.50
97.65
97.44
97.57
9,033,384
-0.27(-0.27%)
Oct 19, 2017
97.96
97.96
97.76
97.83
5,140,871
+0.14(+0.15%)
Oct 18, 2017
97.60
97.75
97.55
97.69
4,060,422
-0.14(-0.15%)
Oct 17, 2017
97.74
97.91
97.73
97.83
5,554,827
-0.02(-0.02%)
Oct 16, 2017
97.95
97.97
97.75
97.85
6,062,536
-0.14(-0.14%)
Oct 13, 2017
97.98
98.04
97.84
97.99
7,141,665
+0.39(+0.40%)
Oct 12, 2017
97.61
97.67
97.48
97.60
12,783,278
+0.02(+0.02%)
Oct 11, 2017
97.77
97.77
97.52
97.58
8,897,459
-0.05(-0.05%)
Oct 10, 2017
97.59
97.84
97.56
97.62
4,806,002
+0.06(+0.07%)
Oct 09, 2017
97.54
97.58
97.41
97.56
1,628,103
+0.08(+0.08%)
Oct 06, 2017
97.26
97.51
97.17
97.48
7,322,172
-0.08(-0.08%)
Oct 05, 2017
97.64
97.64
97.45
97.56
4,879,758
-0.14(-0.14%)
Oct 04, 2017
97.76
97.76
97.50
97.70
6,670,959
-0.06(-0.06%)
Oct 03, 2017
97.50
97.75
97.45
97.75
9,391,959
+0.22(+0.22%)
Oct 02, 2017
97.49
97.60
97.34
97.54
8,956,117
+0.09(+0.09%)
Sep 29, 2017
97.42
97.50
97.22
97.44
9,489,060
+0.09(+0.09%)
Sep 28, 2017
97.09
97.37
97.06
97.36
7,900,993
+0.14(+0.15%)
Sep 27, 2017
97.14
97.27
96.97
97.21
8,329,758
-0.38(-0.39%)
Sep 26, 2017
97.50
97.63
97.42
97.59
12,802,581
-0.02(-0.02%)
Sep 25, 2017
97.36
97.63
97.32
97.61
4,341,746
+0.36(+0.37%)
Sep 22, 2017
97.31
97.36
97.18
97.24
2,611,644
+0.13(+0.13%)
Sep 21, 2017
97.14
97.31
97.11
97.12
4,242,353
+0.00(+0.00%)
Sep 20, 2017
97.32
97.33
96.89
97.12
8,215,079
-0.12(-0.12%)
Sep 19, 2017
97.22
97.31
97.13
97.24
6,589,755
+0.06(+0.06%)
Sep 18, 2017
97.23
97.24
97.07
97.18
6,185,279
-0.10(-0.10%)
Sep 15, 2017
97.25
97.30
97.09
97.28
5,761,769
+0.08(+0.08%)
Sep 14, 2017
96.91
97.20
96.91
97.20
5,391,281
+0.24(+0.25%)
Sep 13, 2017
97.12
97.13
96.94
96.95
7,055,660
-0.10(-0.10%)
Sep 12, 2017
97.12
97.12
96.90
97.05
5,742,496
-0.10(-0.11%)
Sep 11, 2017
97.25
97.41
97.14
97.16
5,250,400
-0.30(-0.31%)
Sep 08, 2017
97.68
97.68
97.44
97.45
8,430,705
-0.29(-0.30%)
Sep 07, 2017
97.56
97.91
97.54
97.74
9,578,004
+0.38(+0.39%)
Sep 06, 2017
97.69
97.74
97.32
97.36
11,027,210
-0.35(-0.35%)
Sep 05, 2017
97.44
97.79
97.40
97.71
9,152,728
+0.60(+0.62%)
Sep 01, 2017
97.41
97.44
97.10
97.11
9,885,484
-0.39(-0.40%)
Aug 31, 2017
97.37
97.53
97.36
97.49
5,674,869
+0.17(+0.17%)
Aug 30, 2017
97.24
97.32
97.20
97.32
3,210,340
+0.08(+0.08%)
Aug 29, 2017
97.52
97.56
97.19
97.24
4,365,381
+0.07(+0.07%)
Aug 28, 2017
97.15
97.21
97.00
97.17
6,487,321
+0.00(+0.00%)
Aug 25, 2017
97.01
97.24
96.96
97.17
6,845,582
+0.22(+0.23%)
Aug 24, 2017
97.00
97.10
96.91
96.95
3,654,507
-0.18(-0.19%)
Aug 23, 2017
96.96
97.14
96.90
97.13
5,725,753
+0.37(+0.38%)
Aug 22, 2017
96.83
96.84
96.72
96.76
2,981,987
-0.10(-0.10%)
Aug 21, 2017
96.88
96.90
96.78
96.86
4,573,147
+0.14(+0.14%)
Aug 18, 2017
97.03
97.04
96.69
96.72
5,427,211
-0.06(-0.07%)
Aug 17, 2017
96.68
96.88
96.59
96.79
11,193,744
+0.10(+0.10%)
Aug 16, 2017
96.44
96.84
96.43
96.69
6,474,066
+0.27(+0.28%)
Aug 15, 2017
96.34
96.48
96.29
96.42
5,875,121
-0.11(-0.12%)
Aug 14, 2017
96.54
96.72
96.49
96.53
3,806,360
-0.06(-0.07%)
Aug 11, 2017
96.44
96.61
96.27
96.59
13,609,482
+0.18(+0.18%)
Aug 10, 2017
96.47
96.55
96.25
96.42
10,045,571
-0.03(-0.03%)
Aug 09, 2017
96.66
96.70
96.44
96.45
9,312,672
+0.10(+0.10%)
Aug 08, 2017
96.72
96.74
96.34
96.35
12,464,770
-0.47(-0.48%)
Aug 07, 2017
96.80
96.87
96.67
96.82
13,492,150
+0.02(+0.02%)
Aug 04, 2017
96.92
96.92
96.67
96.80
6,356,261
-0.38(-0.39%)
Aug 03, 2017
97.09
97.22
97.08
97.17
8,133,488
+0.14(+0.14%)
Aug 02, 2017
97.14
97.24
97.00
97.04
8,393,117
-0.15(-0.16%)
Aug 01, 2017
96.71
97.19
96.66
97.19
9,218,697
+0.35(+0.36%)
Jul 31, 2017
96.68
96.85
96.68
96.84
4,614,737
+0.00(+0.00%)
Jul 28, 2017
96.62
96.84
96.58
96.84
2,891,721
+0.26(+0.26%)
Jul 27, 2017
96.62
96.69
96.51
96.58
3,463,184
-0.24(-0.25%)
Jul 26, 2017
96.49
96.90
96.46
96.82
11,700,497
+0.32(+0.33%)
Jul 25, 2017
96.70
96.73
96.48
96.50
8,808,460
-0.58(-0.59%)
Jul 24, 2017
97.12
97.14
97.00
97.08
3,311,556
-0.11(-0.12%)
Jul 21, 2017
97.10
97.24
97.10
97.19
4,544,890
+0.22(+0.23%)
Jul 20, 2017
97.08
97.12
96.90
96.97
2,407,765
+0.09(+0.09%)
Jul 19, 2017
96.90
96.99
96.82
96.88
5,183,023
-0.03(-0.03%)
Jul 18, 2017
96.79
96.91
96.69
96.91
5,972,241
+0.42(+0.43%)
Jul 17, 2017
96.41
96.55
96.31
96.49
7,377,651
+0.09(+0.09%)
Jul 14, 2017
96.53
96.59
96.25
96.41
6,630,940
+0.22(+0.23%)
Jul 13, 2017
96.25
96.29
96.05
96.18
4,974,372
-0.17(-0.17%)
Jul 12, 2017
96.35
96.45
96.25
96.35
8,478,907
+0.42(+0.44%)
Jul 11, 2017
95.87
95.94
95.73
95.93
5,429,028
+0.04(+0.04%)
Jul 10, 2017
95.86
95.91
95.74
95.89
2,794,560
+0.16(+0.17%)
Jul 07, 2017
95.71
95.77
95.63
95.73
12,261,325
-0.08(-0.08%)
Jul 06, 2017
95.77
95.86
95.55
95.81
14,442,614
-0.25(-0.26%)
Jul 05, 2017
95.97
96.07
95.87
96.05
6,762,218
+0.16(+0.17%)
Jul 03, 2017
96.22
96.22
95.89
95.89
7,203,197
-0.21(-0.22%)
Jun 30, 2017
96.22
96.24
96.07
96.10
5,728,001
-0.08(-0.08%)
Jun 29, 2017
95.99
96.26
95.97
96.18
8,720,466
-0.30(-0.31%)
Jun 28, 2017
96.42
96.48
96.20
96.48
4,933,205
+0.10(+0.11%)
Jun 27, 2017
96.60
96.61
96.35
96.37
5,939,524
-0.44(-0.45%)
Jun 26, 2017
96.85
96.94
96.79
96.81
4,775,967
+0.18(+0.18%)
Jun 23, 2017
96.58
96.64
96.53
96.64
6,891,567
+0.05(+0.05%)
Jun 22, 2017
96.64
96.67
96.48
96.59
4,415,031
+0.08(+0.08%)
Jun 21, 2017
96.45
96.56
96.36
96.51
6,850,187
+0.05(+0.05%)
Jun 20, 2017
96.38
96.56
96.28
96.46
8,660,665
+0.22(+0.22%)
Jun 19, 2017
96.37
96.37
96.20
96.24
9,815,889
-0.12(-0.12%)
Jun 16, 2017
96.36
96.42
96.30
96.36
5,410,754
+0.08(+0.08%)
Jun 15, 2017
96.39
96.39
96.17
96.28
8,307,255
-0.23(-0.24%)
Jun 14, 2017
96.48
96.74
96.32
96.52
8,593,359
+0.65(+0.68%)
Jun 13, 2017
95.66
95.86
95.66
95.86
6,046,722
+0.10(+0.11%)
Jun 12, 2017
95.66
95.92
95.63
95.76
5,110,160
+0.02(+0.02%)
Jun 09, 2017
95.65
95.81
95.58
95.73
8,633,363
-0.10(-0.10%)
Jun 08, 2017
96.01
96.01
95.69
95.83
4,884,579
-0.17(-0.17%)
Jun 07, 2017
96.07
96.17
95.95
96.00
7,150,687
-0.12(-0.12%)
Jun 06, 2017
96.22
96.22
96.05
96.12
2,265,546
+0.28(+0.29%)
Jun 05, 2017
95.90
95.99
95.83
95.84
4,010,847
-0.27(-0.28%)
Jun 02, 2017
96.06
96.16
95.93
96.11
6,433,039
+0.45(+0.47%)
Jun 01, 2017
95.45
95.67
95.43
95.66
11,825,077
+0.02(+0.02%)
May 31, 2017
95.53
95.65
95.46
95.64
5,568,193
+0.11(+0.12%)
May 30, 2017
95.44
95.54
95.41
95.53
4,901,265
+0.22(+0.23%)
May 26, 2017
95.30
95.37
95.22
95.31
2,583,521
+0.07(+0.08%)
May 25, 2017
95.26
95.26
95.08
95.24
3,528,265
+0.04(+0.04%)
May 24, 2017
95.10
95.25
94.95
95.20
6,653,056
+0.15(+0.16%)
May 23, 2017
95.45
95.45
95.01
95.05
6,480,355
-0.29(-0.31%)
May 22, 2017
95.35
95.39
95.28
95.34
3,586,959
-0.08(-0.08%)
May 19, 2017
95.31
95.42
95.20
95.42
3,655,982
+0.06(+0.06%)
May 18, 2017
95.37
95.40
95.20
95.36
6,066,954
-0.02(-0.02%)
May 17, 2017
95.12
95.43
95.12
95.38
9,183,668
+0.58(+0.61%)
May 16, 2017
94.72
94.93
94.69
94.80
5,024,618
+0.14(+0.14%)
May 15, 2017
94.62
94.71
94.55
94.66
4,718,200
-0.01(-0.01%)
May 12, 2017
94.49
94.70
94.47
94.67
3,979,390
+0.48(+0.51%)
May 11, 2017
94.01
94.23
93.97
94.19
2,845,910
+0.05(+0.05%)
May 10, 2017
94.27
94.27
94.04
94.15
5,384,472
+0.13(+0.14%)
May 09, 2017
93.95
94.02
93.89
94.02
3,787,451
+0.02(+0.02%)
May 08, 2017
94.15
94.15
93.93
94.00
4,886,453
-0.17(-0.18%)
May 05, 2017
94.15
94.17
93.96
94.17
3,630,201
+0.03(+0.03%)
May 04, 2017
94.05
94.14
93.99
94.14
1,936,865
-0.18(-0.19%)
May 03, 2017
94.54
94.57
94.25
94.32
3,589,407
-0.05(-0.05%)
May 02, 2017
94.14
94.39
94.08
94.37
3,593,578
+0.28(+0.30%)
May 01, 2017
94.31
94.42
94.00
94.09
4,375,661
-0.29(-0.31%)
Apr 28, 2017
94.16
94.40
94.07
94.38
5,645,388
+0.11(+0.12%)
Apr 27, 2017
94.19
94.34
94.08
94.27
5,535,695
+0.09(+0.09%)
Apr 26, 2017
93.97
94.22
93.94
94.19
4,186,082
+0.23(+0.24%)
Apr 25, 2017
94.19
94.24
93.92
93.96
4,464,238
-0.37(-0.40%)
Apr 24, 2017
94.34
94.42
94.18
94.33
4,025,990
-0.13(-0.13%)
Apr 21, 2017
94.61
94.62
94.45
94.46
4,907,211
+0.00(+0.00%)
Apr 20, 2017
94.47
94.54
94.31
94.46
4,114,902
-0.13(-0.14%)
Apr 19, 2017
94.69
94.73
94.52
94.59
2,318,882
-0.29(-0.30%)
Apr 18, 2017
94.61
94.91
94.51
94.88
4,559,706
+0.56(+0.59%)
Apr 17, 2017
94.54
94.56
94.27
94.32
3,698,506
-0.18(-0.19%)
Apr 13, 2017
94.44
94.56
94.30
94.50
4,143,618
+0.16(+0.17%)
Apr 12, 2017
94.24
94.34
94.00
94.34
3,638,708
+0.31(+0.33%)
Apr 11, 2017
93.80
94.09
93.80
94.03
4,455,552
+0.44(+0.47%)
Apr 10, 2017
93.59
93.72
93.53
93.60
3,487,322
+0.17(+0.19%)
Apr 07, 2017
93.87
93.95
93.40
93.42
2,674,832
-0.23(-0.25%)
Apr 06, 2017
93.66
93.69
93.44
93.65
2,537,287
+0.09(+0.09%)
Apr 05, 2017
93.50
93.65
93.36
93.57
8,514,670
+0.12(+0.13%)
Apr 04, 2017
93.59
93.62
93.45
93.45
3,802,655
-0.25(-0.26%)
Apr 03, 2017
93.31
93.69
93.29
93.69
4,681,906
+0.42(+0.45%)
Mar 31, 2017
93.24
93.30
93.18
93.27
7,296,875
+0.09(+0.10%)
Mar 30, 2017
93.29
93.38
93.14
93.18
3,372,278
-0.25(-0.26%)
Mar 29, 2017
93.28
93.42
93.20
93.42
4,370,133
+0.30(+0.32%)
Mar 28, 2017
93.29
93.42
93.10
93.12
6,111,890
-0.20(-0.21%)
Mar 27, 2017
93.42
93.42
93.19
93.32
4,414,404
+0.20(+0.21%)
Mar 24, 2017
92.97
93.20
92.97
93.12
3,992,513
+0.09(+0.10%)
Mar 23, 2017
93.14
93.17
92.91
93.03
5,694,737
-0.06(-0.07%)
Mar 22, 2017
93.12
93.19
92.93
93.09
4,937,401
+0.24(+0.26%)
Mar 21, 2017
92.63
92.93
92.58
92.86
6,361,459
+0.22(+0.24%)
Mar 20, 2017
92.44
92.66
92.41
92.64
3,715,977
+0.22(+0.24%)
Mar 17, 2017
92.36
92.49
92.30
92.41
5,613,275
+0.21(+0.23%)
Mar 16, 2017
92.34
92.35
92.16
92.20
3,940,215
-0.13(-0.15%)
Mar 15, 2017
91.80
92.40
91.72
92.33
9,913,086
+0.79(+0.86%)
Mar 14, 2017
91.53
91.61
91.47
91.54
4,548,881
+0.08(+0.09%)
Mar 13, 2017
91.68
91.76
91.46
91.46
4,009,289
-0.31(-0.34%)
Mar 10, 2017
91.82
91.82
91.57
91.77
6,053,967
+0.23(+0.25%)
Mar 09, 2017
91.76
91.78
91.49
91.54
6,949,049
-0.50(-0.54%)
Mar 08, 2017
92.14
92.14
91.89
92.04
10,028,615
-0.28(-0.31%)
Mar 07, 2017
92.56
92.66
92.24
92.33
7,583,913
-0.46(-0.49%)
Mar 06, 2017
92.93
92.95
92.72
92.78
4,379,404
-0.17(-0.18%)
Mar 03, 2017
92.97
92.97
92.66
92.95
6,227,412
+0.09(+0.10%)
Mar 02, 2017
92.91
92.93
92.75
92.86
5,926,065
-0.14(-0.15%)
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
.