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
)
104.90
-0.21 (-0.20%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021
121.74
122.17
121.33
121.90
20,169,186
-0.19(-0.15%)
Jan 28, 2021
122.30
122.42
122.04
122.09
18,795,796
-0.20(-0.16%)
Jan 27, 2021
122.64
122.66
122.24
122.29
15,376,121
-0.22(-0.18%)
Jan 26, 2021
122.28
122.66
122.22
122.50
13,267,319
-0.01(-0.01%)
Jan 25, 2021
122.22
122.59
122.20
122.51
16,244,908
+0.52(+0.43%)
Jan 22, 2021
122.04
122.18
121.91
121.99
17,796,694
-0.09(-0.07%)
Jan 21, 2021
122.05
122.20
121.90
122.08
27,903,372
-0.49(-0.40%)
Jan 20, 2021
122.58
122.72
122.50
122.57
13,591,533
-0.04(-0.03%)
Jan 19, 2021
122.34
122.69
122.31
122.60
14,246,946
+0.22(+0.18%)
Jan 15, 2021
122.48
122.72
122.30
122.39
15,218,188
+0.19(+0.15%)
Jan 14, 2021
122.75
122.83
122.12
122.20
24,528,624
-0.53(-0.43%)
Jan 13, 2021
122.04
122.83
122.02
122.73
18,343,970
+0.94(+0.77%)
Jan 12, 2021
121.46
121.85
121.12
121.78
18,650,404
+0.26(+0.21%)
Jan 11, 2021
121.80
121.80
121.51
121.52
8,407,029
-0.52(-0.43%)
Jan 08, 2021
122.06
122.16
121.77
122.04
14,840,756
-0.09(-0.07%)
Jan 07, 2021
121.86
122.22
121.85
122.13
13,220,155
-0.02(-0.01%)
Jan 06, 2021
122.06
122.24
121.72
122.15
21,287,166
-1.00(-0.81%)
Jan 05, 2021
123.21
123.21
122.75
123.15
18,125,674
-0.39(-0.32%)
Jan 04, 2021
123.96
123.96
123.50
123.55
16,564,929
-0.63(-0.51%)
Dec 31, 2020
124.17
124.17
124.17
5,943,549
+0.03(+0.02%)
Dec 30, 2020
123.96
124.16
123.87
124.15
5,943,549
+0.16(+0.13%)
Dec 29, 2020
123.71
124.00
123.70
123.99
7,321,445
+0.05(+0.04%)
Dec 28, 2020
123.67
123.97
123.61
123.93
6,983,867
+0.08(+0.07%)
Dec 24, 2020
123.59
123.91
123.59
123.85
3,778,767
+0.42(+0.34%)
Dec 23, 2020
123.09
123.44
122.84
123.43
8,401,994
+0.03(+0.02%)
Dec 22, 2020
123.33
123.42
123.15
123.40
11,376,115
+0.34(+0.28%)
Dec 21, 2020
123.28
123.28
122.85
123.06
13,265,210
-0.24(-0.20%)
Dec 18, 2020
123.59
123.63
123.17
123.30
9,768,843
-0.09(-0.07%)
Dec 17, 2020
123.63
123.68
123.13
123.39
13,725,526
+0.18(+0.15%)
Dec 16, 2020
123.06
123.45
122.80
123.21
13,739,302
-0.10(-0.08%)
Dec 15, 2020
123.06
123.33
122.99
123.31
13,659,591
+0.24(+0.20%)
Dec 14, 2020
122.89
123.19
122.79
123.07
8,921,717
-0.09(-0.07%)
Dec 11, 2020
123.03
123.19
122.84
123.16
10,057,431
+0.13(+0.10%)
Dec 10, 2020
122.52
123.05
122.51
123.03
15,078,576
+0.61(+0.50%)
Dec 09, 2020
122.55
122.55
122.12
122.42
23,212,382
-0.45(-0.37%)
Dec 08, 2020
123.24
123.31
122.82
122.87
14,265,002
-0.14(-0.12%)
Dec 07, 2020
123.21
123.35
122.97
123.02
18,611,696
+0.11(+0.09%)
Dec 04, 2020
123.03
123.21
122.76
122.91
13,956,833
-0.68(-0.55%)
Dec 03, 2020
123.49
123.83
123.34
123.59
20,920,616
+0.48(+0.39%)
Dec 02, 2020
123.32
123.36
122.89
123.11
17,430,656
-0.41(-0.33%)
Dec 01, 2020
123.85
124.05
123.34
123.52
21,104,500
-0.47(-0.38%)
Nov 30, 2020
123.65
124.02
123.51
123.99
13,241,944
+0.43(+0.35%)
Nov 27, 2020
123.40
123.62
123.33
123.56
3,802,761
+0.44(+0.36%)
Nov 25, 2020
123.20
123.23
123.00
123.12
7,494,058
+0.07(+0.06%)
Nov 24, 2020
123.29
123.36
123.02
123.05
12,513,955
-0.28(-0.22%)
Nov 23, 2020
123.26
123.39
123.16
123.33
9,659,358
+0.15(+0.12%)
Nov 20, 2020
123.02
123.33
122.81
123.17
20,448,554
-0.11(-0.09%)
Nov 19, 2020
122.84
123.42
122.76
123.28
17,990,476
+0.68(+0.56%)
Nov 18, 2020
122.52
122.73
122.47
122.60
13,266,726
+0.26(+0.21%)
Nov 17, 2020
122.12
122.45
122.00
122.34
13,215,343
+0.39(+0.32%)
Nov 16, 2020
121.59
121.99
121.53
121.95
14,232,265
+0.39(+0.32%)
Nov 13, 2020
121.56
121.71
121.43
121.55
9,223,327
+0.14(+0.12%)
Nov 12, 2020
121.03
121.41
120.94
121.41
18,865,838
+0.48(+0.40%)
Nov 11, 2020
120.87
120.95
120.61
120.93
4,203,203
+0.22(+0.19%)
Nov 10, 2020
120.71
121.20
120.67
120.70
21,052,986
-0.31(-0.26%)
Nov 09, 2020
121.94
122.04
121.00
121.02
23,760,468
-0.92(-0.76%)
Nov 06, 2020
122.01
122.06
121.71
121.94
13,152,296
-0.38(-0.31%)
Nov 05, 2020
122.25
122.50
122.08
122.32
16,027,118
+0.46(+0.38%)
Nov 04, 2020
121.42
121.97
121.37
121.87
22,359,428
+1.80(+1.50%)
Nov 03, 2020
119.90
120.10
119.78
120.07
13,024,985
+0.12(+0.10%)
Nov 02, 2020
119.94
120.20
119.87
119.95
20,658,266
+0.47(+0.39%)
Oct 30, 2020
119.97
120.21
119.47
119.48
22,245,714
-0.62(-0.52%)
Oct 29, 2020
120.44
120.44
119.80
120.11
16,502,542
-0.31(-0.26%)
Oct 28, 2020
120.98
121.05
120.38
120.42
15,197,482
-0.60(-0.49%)
Oct 27, 2020
120.68
121.03
120.63
121.02
7,861,317
+0.49(+0.41%)
Oct 26, 2020
120.42
120.63
120.37
120.53
10,942,396
+0.25(+0.21%)
Oct 23, 2020
120.00
120.37
119.99
120.28
13,443,055
+0.30(+0.25%)
Oct 22, 2020
120.17
120.20
119.87
119.97
10,813,939
-0.27(-0.22%)
Oct 21, 2020
120.25
120.50
120.21
120.24
9,950,186
-0.20(-0.16%)
Oct 20, 2020
120.60
120.63
120.41
120.44
15,012,951
-0.25(-0.21%)
Oct 19, 2020
120.84
120.90
120.63
120.69
9,664,168
-0.23(-0.19%)
Oct 16, 2020
121.07
121.39
120.90
120.92
9,784,908
-0.20(-0.17%)
Oct 15, 2020
121.24
121.30
121.06
121.13
14,836,612
-0.12(-0.10%)
Oct 14, 2020
121.32
121.42
121.06
121.25
14,544,221
+0.12(+0.10%)
Oct 13, 2020
121.22
121.32
120.97
121.14
10,328,676
-0.12(-0.10%)
Oct 12, 2020
120.72
121.29
120.71
121.25
6,117,120
+0.70(+0.58%)
Oct 09, 2020
120.19
120.60
120.12
120.55
11,169,753
+0.28(+0.23%)
Oct 08, 2020
120.31
120.48
120.18
120.28
13,545,074
+0.30(+0.25%)
Oct 07, 2020
119.96
120.38
119.82
119.98
16,503,955
+0.03(+0.03%)
Oct 06, 2020
120.12
120.57
119.68
119.95
25,038,282
-0.10(-0.08%)
Oct 05, 2020
120.16
120.40
120.01
120.05
11,280,529
-0.40(-0.33%)
Oct 02, 2020
120.31
120.52
120.08
120.45
12,120,889
+0.02(+0.01%)
Oct 01, 2020
119.96
120.55
119.91
120.43
14,150,253
+0.33(+0.28%)
Sep 30, 2020
120.04
120.16
119.84
120.09
13,050,600
-0.02(-0.01%)
Sep 29, 2020
120.41
120.51
120.09
120.11
9,454,382
-0.15(-0.13%)
Sep 28, 2020
119.92
120.28
119.81
120.26
9,623,957
+0.61(+0.51%)
Sep 25, 2020
119.71
119.86
119.50
119.66
10,984,916
-0.12(-0.10%)
Sep 24, 2020
120.07
120.18
119.67
119.78
23,101,436
-0.30(-0.25%)
Sep 23, 2020
120.94
121.00
120.01
120.09
19,921,246
-0.87(-0.72%)
Sep 22, 2020
120.99
121.07
120.82
120.96
9,305,584
+0.07(+0.06%)
Sep 21, 2020
121.22
121.22
120.77
120.89
13,551,392
-0.12(-0.10%)
Sep 18, 2020
121.30
121.35
120.97
121.00
11,180,989
-0.22(-0.18%)
Sep 17, 2020
121.48
121.51
121.06
121.23
13,673,949
+0.03(+0.02%)
Sep 16, 2020
121.40
121.48
121.03
121.20
9,947,486
+0.08(+0.07%)
Sep 15, 2020
121.01
121.24
121.00
121.12
10,531,040
+0.13(+0.11%)
Sep 14, 2020
120.89
121.23
120.87
120.99
15,587,392
+0.30(+0.25%)
Sep 11, 2020
120.65
120.89
120.51
120.68
10,962,258
+0.09(+0.07%)
Sep 10, 2020
120.40
120.73
120.24
120.59
14,161,152
+0.09(+0.07%)
Sep 09, 2020
120.45
120.97
120.36
120.50
13,056,535
+0.08(+0.07%)
Sep 08, 2020
120.48
120.74
120.34
120.42
15,627,861
+0.12(+0.10%)
Sep 04, 2020
121.25
121.35
120.24
120.31
14,781,645
-1.29(-1.06%)
Sep 03, 2020
122.02
122.05
121.54
121.60
18,455,086
-0.27(-0.22%)
Sep 02, 2020
121.29
121.97
121.24
121.87
15,969,241
+0.48(+0.40%)
Sep 01, 2020
120.58
121.42
120.44
121.39
14,907,251
+0.76(+0.63%)
Aug 31, 2020
120.20
120.79
120.14
120.62
13,348,095
+0.53(+0.44%)
Aug 28, 2020
119.94
120.15
119.75
120.09
8,889,076
+0.36(+0.30%)
Aug 27, 2020
120.86
120.88
119.70
119.73
13,772,029
-0.96(-0.80%)
Aug 26, 2020
120.45
120.69
120.21
120.69
7,036,039
+0.04(+0.04%)
Aug 25, 2020
120.72
120.98
120.30
120.64
13,704,553
-0.52(-0.43%)
Aug 24, 2020
121.39
121.58
121.09
121.17
14,719,038
-0.21(-0.18%)
Aug 21, 2020
121.22
121.42
120.96
121.38
7,142,714
+0.22(+0.18%)
Aug 20, 2020
121.19
121.29
121.00
121.16
13,563,110
+0.43(+0.35%)
Aug 19, 2020
121.23
121.29
120.62
120.73
13,679,389
-0.32(-0.26%)
Aug 18, 2020
120.86
121.19
120.75
121.05
13,712,380
+0.35(+0.29%)
Aug 17, 2020
120.76
120.91
120.60
120.70
10,705,313
+0.25(+0.21%)
Aug 14, 2020
120.85
121.09
120.34
120.46
13,949,871
-0.53(-0.44%)
Aug 13, 2020
122.00
122.08
120.76
120.99
23,331,396
-1.10(-0.90%)
Aug 12, 2020
122.31
122.52
121.96
122.09
13,380,275
-0.30(-0.25%)
Aug 11, 2020
122.76
122.84
122.30
122.39
14,468,328
-0.77(-0.63%)
Aug 10, 2020
123.63
123.64
123.12
123.17
6,898,999
-0.27(-0.22%)
Aug 07, 2020
123.91
123.99
123.40
123.44
8,324,642
-0.35(-0.28%)
Aug 06, 2020
123.64
123.88
123.59
123.78
9,069,425
+0.53(+0.43%)
Aug 05, 2020
123.24
123.47
123.14
123.26
13,042,293
-0.17(-0.14%)
Aug 04, 2020
123.20
123.43
123.12
123.43
11,356,057
+0.45(+0.37%)
Aug 03, 2020
122.72
123.06
122.59
122.97
12,271,064
+0.16(+0.13%)
Jul 31, 2020
122.62
122.91
122.44
122.81
13,280,579
+0.17(+0.14%)
Jul 30, 2020
122.70
122.77
122.46
122.64
10,071,269
-0.13(-0.11%)
Jul 29, 2020
122.22
122.77
122.12
122.77
8,590,150
+0.67(+0.55%)
Jul 28, 2020
122.43
122.49
122.06
122.11
14,557,992
-0.12(-0.10%)
Jul 27, 2020
122.67
122.75
122.15
122.23
7,150,916
-0.37(-0.30%)
Jul 24, 2020
122.65
122.84
122.45
122.60
10,258,942
-0.28(-0.22%)
Jul 23, 2020
122.92
122.96
122.65
122.88
10,752,104
+0.09(+0.07%)
Jul 22, 2020
122.75
122.80
122.59
122.79
7,018,295
+0.40(+0.33%)
Jul 21, 2020
122.43
122.59
122.30
122.39
8,688,546
+0.16(+0.13%)
Jul 20, 2020
122.16
122.23
121.97
122.23
8,161,097
+0.34(+0.28%)
Jul 17, 2020
121.89
121.97
121.56
121.89
6,847,856
+0.33(+0.27%)
Jul 16, 2020
121.36
121.64
121.25
121.57
8,744,091
+0.34(+0.28%)
Jul 15, 2020
121.15
121.24
120.94
121.23
9,931,252
+0.24(+0.20%)
Jul 14, 2020
120.59
121.11
120.55
120.99
14,088,159
+0.70(+0.58%)
Jul 13, 2020
120.62
120.79
120.22
120.29
25,299,240
-0.32(-0.27%)
Jul 10, 2020
121.00
121.09
120.44
120.61
10,187,406
-0.22(-0.18%)
Jul 09, 2020
120.40
120.94
120.21
120.83
11,050,326
+0.67(+0.56%)
Jul 08, 2020
120.43
120.47
120.04
120.15
11,302,823
-0.20(-0.16%)
Jul 07, 2020
120.19
120.43
120.03
120.35
13,118,768
+0.16(+0.13%)
Jul 06, 2020
119.98
120.29
119.80
120.19
14,314,875
+0.31(+0.26%)
Jul 02, 2020
119.80
119.93
119.65
119.88
10,964,839
+0.29(+0.25%)
Jul 01, 2020
119.08
119.78
118.84
119.59
13,375,023
+0.47(+0.40%)
Jun 30, 2020
118.95
119.14
118.51
119.11
13,097,071
+0.34(+0.28%)
Jun 29, 2020
118.24
118.78
117.95
118.78
12,369,472
+0.55(+0.46%)
Jun 26, 2020
118.14
118.32
117.92
118.23
8,248,381
+0.11(+0.09%)
Jun 25, 2020
118.11
118.22
117.86
118.12
21,584,162
+0.12(+0.10%)
Jun 24, 2020
118.09
118.14
117.52
118.00
13,953,303
-0.33(-0.28%)
Jun 23, 2020
118.41
118.73
118.28
118.33
10,593,055
-0.22(-0.19%)
Jun 22, 2020
118.66
118.95
118.32
118.55
11,442,923
-0.11(-0.10%)
Jun 19, 2020
118.64
118.84
118.34
118.66
15,516,202
+0.09(+0.08%)
Jun 18, 2020
118.34
118.60
118.11
118.58
10,508,627
+0.27(+0.22%)
Jun 17, 2020
118.67
118.77
117.62
118.31
22,733,178
-0.23(-0.19%)
Jun 16, 2020
119.46
119.47
118.21
118.54
18,404,720
-0.33(-0.28%)
Jun 15, 2020
116.80
119.41
116.74
118.87
27,106,952
+1.67(+1.42%)
Jun 12, 2020
117.55
117.76
116.72
117.20
18,295,850
+0.57(+0.49%)
Jun 11, 2020
117.42
117.62
116.13
116.64
31,932,208
-1.41(-1.19%)
Jun 10, 2020
117.49
118.24
116.99
118.04
19,044,648
+0.77(+0.66%)
Jun 09, 2020
117.58
117.65
117.21
117.27
20,304,728
-0.25(-0.21%)
Jun 08, 2020
117.33
117.72
117.18
117.52
17,922,230
+0.39(+0.33%)
Jun 05, 2020
116.98
117.30
116.46
117.13
25,007,786
+0.60(+0.52%)
Jun 04, 2020
117.03
117.17
116.46
116.53
11,040,249
-0.36(-0.30%)
Jun 03, 2020
116.96
117.15
116.55
116.88
17,161,148
-0.07(-0.06%)
Jun 02, 2020
116.74
117.18
116.66
116.95
13,081,783
+0.37(+0.32%)
Jun 01, 2020
116.37
116.59
116.24
116.58
17,406,600
-0.05(-0.04%)
May 29, 2020
116.05
116.65
115.87
116.63
15,951,650
+0.75(+0.65%)
May 28, 2020
115.67
116.06
115.38
115.88
13,991,564
+0.10(+0.08%)
May 27, 2020
115.67
115.83
115.47
115.79
11,550,644
+0.48(+0.41%)
May 26, 2020
115.66
115.86
115.27
115.31
14,562,127
-0.16(-0.14%)
May 22, 2020
115.49
115.72
115.31
115.47
14,202,046
+0.00(+0.00%)
May 21, 2020
115.72
115.73
115.33
115.47
12,518,092
-0.09(-0.08%)
May 20, 2020
114.64
115.61
114.54
115.56
17,056,064
+1.25(+1.10%)
May 19, 2020
114.26
114.55
113.88
114.30
15,313,684
+0.09(+0.08%)
May 18, 2020
113.84
114.85
113.84
114.21
17,317,168
+0.64(+0.57%)
May 15, 2020
113.17
113.62
113.06
113.57
20,360,240
+0.40(+0.35%)
May 14, 2020
112.64
113.19
112.20
113.17
19,218,170
+0.93(+0.83%)
May 13, 2020
112.45
112.69
112.15
112.24
15,172,243
+0.26(+0.23%)
May 12, 2020
112.35
112.38
111.47
111.99
21,235,262
+1.07(+0.96%)
May 11, 2020
111.65
111.78
110.89
110.92
13,962,173
-0.98(-0.88%)
May 08, 2020
112.04
112.27
111.64
111.90
13,908,088
-0.54(-0.48%)
May 07, 2020
112.45
112.64
112.10
112.44
12,671,125
+0.30(+0.27%)
May 06, 2020
112.98
113.04
111.94
112.14
12,069,562
-1.27(-1.12%)
May 05, 2020
113.43
113.72
113.22
113.41
8,227,651
-0.15(-0.13%)
May 04, 2020
113.55
113.92
113.40
113.56
10,715,554
+0.18(+0.16%)
May 01, 2020
113.70
113.91
112.93
113.38
17,479,398
-0.45(-0.40%)
Apr 30, 2020
114.33
114.70
113.78
113.83
16,547,990
-0.78(-0.68%)
Apr 29, 2020
114.42
114.77
114.30
114.61
8,395,996
+0.75(+0.66%)
Apr 28, 2020
114.04
114.18
113.75
113.86
10,477,132
+0.31(+0.27%)
Apr 27, 2020
114.55
114.65
113.53
113.55
13,383,658
-0.93(-0.81%)
Apr 24, 2020
114.37
114.74
113.87
114.48
17,004,376
-0.08(-0.07%)
Apr 23, 2020
114.49
114.78
114.30
114.56
6,619,554
+0.48(+0.43%)
Apr 22, 2020
114.00
114.21
113.60
114.07
22,645,400
+0.07(+0.06%)
Apr 21, 2020
114.30
114.68
113.41
114.00
18,321,472
-0.41(-0.35%)
Apr 20, 2020
114.59
114.68
113.89
114.41
13,682,017
-0.65(-0.57%)
Apr 17, 2020
115.74
115.86
114.51
115.06
12,695,240
+0.38(+0.33%)
Apr 16, 2020
115.11
115.51
114.60
114.68
14,277,379
-0.57(-0.50%)
Apr 15, 2020
114.04
115.34
114.04
115.25
15,532,007
+0.77(+0.67%)
Apr 14, 2020
115.80
115.89
114.42
114.48
16,784,504
-0.56(-0.49%)
Apr 13, 2020
115.61
115.85
114.40
115.05
23,375,174
-1.13(-0.97%)
Apr 09, 2020
114.05
116.33
113.77
116.18
60,805,840
+5.22(+4.70%)
Apr 08, 2020
109.57
111.05
109.17
110.96
17,570,476
+1.96(+1.80%)
Apr 07, 2020
109.54
109.70
108.81
109.00
19,809,762
+0.17(+0.15%)
Apr 06, 2020
108.07
108.84
107.72
108.83
17,737,830
+2.11(+1.97%)
Apr 03, 2020
107.53
107.73
106.35
106.72
12,203,335
-0.56(-0.52%)
Apr 02, 2020
107.22
108.84
107.08
107.28
26,018,798
+0.28(+0.26%)
Apr 01, 2020
108.00
108.04
106.91
107.00
24,804,520
-1.58(-1.45%)
Mar 31, 2020
109.08
109.80
108.11
108.57
27,191,770
-0.36(-0.33%)
Mar 30, 2020
107.98
109.88
107.98
108.93
21,923,094
+1.31(+1.22%)
Mar 27, 2020
106.88
107.79
105.98
107.62
31,545,810
-0.22(-0.20%)
Mar 26, 2020
107.68
108.41
106.58
107.84
24,905,674
+0.09(+0.08%)
Mar 25, 2020
103.63
108.65
103.02
107.75
51,396,468
+4.92(+4.79%)
Mar 24, 2020
101.57
104.36
100.96
102.83
48,972,788
+2.07(+2.05%)
Mar 23, 2020
97.64
101.21
97.43
100.77
41,997,552
+6.94(+7.39%)
Mar 20, 2020
95.70
97.26
93.00
93.83
33,433,860
+1.49(+1.61%)
Mar 19, 2020
95.89
96.70
92.26
92.34
33,076,966
-4.80(-4.94%)
Mar 18, 2020
99.09
100.83
95.22
97.14
27,083,812
-5.12(-5.00%)
Mar 17, 2020
105.00
106.41
101.43
102.26
21,697,638
-4.37(-4.10%)
Mar 16, 2020
102.25
107.29
101.28
106.63
22,670,996
-1.54(-1.42%)
Mar 13, 2020
106.80
109.00
104.82
108.17
38,075,664
+4.49(+4.33%)
Mar 12, 2020
106.74
110.58
101.72
103.68
46,665,304
-5.19(-4.77%)
Mar 11, 2020
112.59
112.76
108.30
108.87
42,443,664
-3.70(-3.29%)
Mar 10, 2020
115.08
115.47
112.57
112.57
34,155,700
-2.59(-2.25%)
Mar 09, 2020
116.80
117.11
114.58
115.17
30,901,478
-2.87(-2.43%)
Mar 06, 2020
117.97
118.26
117.34
118.03
34,241,204
+0.82(+0.70%)
Mar 05, 2020
117.55
117.68
116.97
117.21
25,128,686
-0.04(-0.04%)
Mar 04, 2020
117.45
117.85
117.13
117.26
26,962,998
+0.17(+0.14%)
Mar 03, 2020
115.89
117.78
115.81
117.09
44,526,168
+1.32(+1.14%)
Mar 02, 2020
115.92
116.48
115.68
115.77
17,903,938
-0.11(-0.10%)
Feb 28, 2020
114.86
115.98
114.64
115.89
28,624,938
+1.29(+1.12%)
Feb 27, 2020
115.40
115.64
114.58
114.60
33,861,836
-0.61(-0.53%)
Feb 26, 2020
115.29
115.76
115.20
115.21
26,317,468
-0.43(-0.37%)
Feb 25, 2020
115.64
115.90
115.51
115.64
22,732,968
+0.11(+0.10%)
Feb 24, 2020
115.75
115.87
115.52
115.53
20,410,654
+0.02(+0.02%)
Feb 21, 2020
115.54
115.77
115.44
115.51
13,906,986
+0.23(+0.20%)
Feb 20, 2020
114.99
115.28
114.97
115.28
15,633,011
+0.39(+0.34%)
Feb 19, 2020
114.96
115.11
114.86
114.90
12,240,376
-0.16(-0.14%)
Feb 18, 2020
114.97
115.16
114.88
115.05
11,007,800
+0.22(+0.19%)
Feb 14, 2020
114.91
114.97
114.72
114.83
9,415,077
+0.28(+0.24%)
Feb 13, 2020
114.63
114.76
114.53
114.55
6,201,898
-0.08(-0.07%)
Feb 12, 2020
114.59
114.69
114.50
114.63
8,062,386
-0.05(-0.05%)
Feb 11, 2020
114.75
114.91
114.67
114.69
11,466,127
-0.17(-0.15%)
Feb 10, 2020
114.76
114.91
114.68
114.85
11,868,842
+0.27(+0.24%)
Feb 07, 2020
114.61
114.75
114.48
114.58
13,136,397
+0.44(+0.38%)
Feb 06, 2020
114.23
114.36
114.13
114.14
12,579,575
-0.05(-0.05%)
Feb 05, 2020
114.12
114.25
114.05
114.19
10,935,459
-0.07(-0.06%)
Feb 04, 2020
114.34
114.41
114.09
114.26
19,161,224
-0.28(-0.25%)
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
.