Vaneck High Yield Muni ETF (NY: HYD )

52.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.18 54.40 54.18 54.37 1,240,535 +0.10(+0.18%)
Mar 30, 2021 54.23 54.30 54.14 54.27 640,614 +0.10(+0.19%)
Mar 29, 2021 54.16 54.24 54.16 54.16 376,511 -0.01(-0.02%)
Mar 26, 2021 54.18 54.21 54.10 54.17 376,105 +0.02(+0.03%)
Mar 25, 2021 54.09 54.23 54.09 54.16 366,437 -0.03(-0.06%)
Mar 24, 2021 54.06 54.19 53.97 54.19 581,104 +0.24(+0.44%)
Mar 23, 2021 53.92 54.02 53.90 53.95 392,228 +0.04(+0.08%)
Mar 22, 2021 53.79 53.94 53.79 53.91 506,362 +0.03(+0.06%)
Mar 19, 2021 53.79 53.92 53.79 53.88 436,922 +0.10(+0.20%)
Mar 18, 2021 54.10 54.10 53.69 53.77 1,345,511 -0.37(-0.68%)
Mar 17, 2021 54.12 54.19 53.99 54.14 424,327 -0.02(-0.03%)
Mar 16, 2021 54.19 54.23 54.16 54.16 534,376 -0.02(-0.04%)
Mar 15, 2021 54.15 54.21 54.12 54.18 413,984 +0.00(+0.01%)
Mar 12, 2021 54.10 54.26 54.10 54.17 466,988 -0.11(-0.19%)
Mar 11, 2021 54.29 54.36 54.21 54.28 457,784 +0.02(+0.03%)
Mar 10, 2021 54.02 54.26 53.98 54.26 500,796 +0.23(+0.42%)
Mar 09, 2021 53.96 54.04 53.87 54.03 359,754 +0.17(+0.32%)
Mar 08, 2021 53.90 53.92 53.78 53.86 407,295 -0.04(-0.08%)
Mar 05, 2021 53.92 53.92 53.79 53.90 337,694 +0.12(+0.23%)
Mar 04, 2021 53.88 53.91 53.71 53.78 571,194 -0.06(-0.11%)
Mar 03, 2021 53.80 53.85 53.71 53.84 555,386 +0.09(+0.16%)
Mar 02, 2021 53.72 53.80 53.68 53.75 459,575 +0.01(+0.02%)
Mar 01, 2021 53.81 53.81 53.57 53.74 1,695,171 +0.05(+0.10%)
Feb 26, 2021 53.61 53.70 53.28 53.69 824,726 +0.07(+0.13%)
Feb 25, 2021 53.53 53.62 53.33 53.62 1,360,167 +0.04(+0.08%)
Feb 24, 2021 53.88 53.88 53.53 53.58 2,076,642 -0.36(-0.66%)
Feb 23, 2021 53.71 53.93 53.71 53.93 1,448,624 +0.23(+0.42%)
Feb 22, 2021 54.20 54.59 53.71 53.71 1,363,962 -0.58(-1.06%)
Feb 19, 2021 54.51 54.60 54.07 54.28 1,359,714 -0.24(-0.43%)
Feb 18, 2021 54.72 54.72 54.51 54.52 429,014 -0.20(-0.37%)
Feb 17, 2021 54.82 54.82 54.61 54.72 656,609 +0.12(+0.22%)
Feb 16, 2021 54.87 54.88 54.60 54.60 914,944 -0.28(-0.51%)
Feb 12, 2021 54.88 54.91 54.87 54.88 337,778 -0.03(-0.06%)
Feb 11, 2021 54.91 54.92 54.87 54.91 438,956 +0.02(+0.03%)
Feb 10, 2021 54.89 54.89 54.79 54.89 620,176 +0.02(+0.03%)
Feb 09, 2021 54.86 54.90 54.79 54.88 446,498 +0.05(+0.10%)
Feb 08, 2021 54.66 54.82 54.66 54.82 696,824 +0.15(+0.27%)
Feb 05, 2021 54.74 54.74 54.65 54.68 1,258,128 -0.01(-0.02%)
Feb 04, 2021 54.63 54.69 54.57 54.69 860,818 +0.12(+0.22%)
Feb 03, 2021 54.59 54.66 54.56 54.56 769,260 -0.07(-0.13%)
Feb 02, 2021 54.65 54.67 54.57 54.63 900,352 +0.02(+0.03%)
Feb 01, 2021 54.69 54.69 54.56 54.62 560,906 +0.01(+0.03%)
Jan 29, 2021 54.49 54.64 54.49 54.60 516,650 +0.12(+0.22%)
Jan 28, 2021 54.50 54.60 54.48 54.48 825,245 +0.03(+0.06%)
Jan 27, 2021 54.45 54.52 54.37 54.44 1,476,261 +0.03(+0.06%)
Jan 26, 2021 54.34 54.47 54.34 54.41 1,102,635 +0.04(+0.08%)
Jan 25, 2021 54.31 54.38 54.30 54.37 869,633 +0.06(+0.11%)
Jan 22, 2021 54.27 54.34 54.22 54.31 754,158 +0.06(+0.11%)
Jan 21, 2021 54.24 54.27 54.20 54.24 668,371 +0.03(+0.06%)
Jan 20, 2021 54.17 54.21 54.11 54.21 565,505 +0.07(+0.14%)
Jan 19, 2021 54.10 54.14 54.08 54.14 420,733 +0.08(+0.15%)
Jan 15, 2021 54.11 54.11 53.93 54.05 525,161 -0.01(-0.02%)
Jan 14, 2021 54.02 54.08 53.97 54.06 501,386 +0.05(+0.10%)
Jan 13, 2021 53.98 54.01 53.95 54.01 369,055 +0.03(+0.05%)
Jan 12, 2021 53.87 53.98 53.87 53.98 632,342 +0.16(+0.29%)
Jan 11, 2021 53.90 53.94 53.83 53.83 705,382 -0.07(-0.13%)
Jan 08, 2021 53.93 53.93 53.83 53.90 567,372 -0.03(-0.05%)
Jan 07, 2021 53.87 53.94 53.76 53.92 500,046 +0.07(+0.13%)
Jan 06, 2021 53.50 53.87 53.50 53.85 1,050,311 +0.36(+0.67%)
Jan 05, 2021 53.39 53.51 53.36 53.50 982,807 +0.15(+0.28%)
Jan 04, 2021 53.44 53.47 53.29 53.35 759,599 -0.16(-0.29%)
Dec 31, 2020 53.51 53.51 53.51 407,168 +0.11(+0.21%)
Dec 30, 2020 53.45 53.47 53.39 53.39 407,168 -0.04(-0.08%)
Dec 29, 2020 53.47 53.51 53.40 53.44 445,814 +0.02(+0.04%)
Dec 28, 2020 53.40 53.53 53.33 53.41 321,025 +0.08(+0.15%)
Dec 24, 2020 53.33 53.44 53.33 53.33 112,748 -0.02(-0.03%)
Dec 23, 2020 53.42 53.47 53.32 53.35 376,699 -0.05(-0.10%)
Dec 22, 2020 53.50 53.50 53.38 53.40 313,432 -0.05(-0.10%)
Dec 21, 2020 53.47 53.54 53.40 53.46 890,650 +0.03(+0.05%)
Dec 18, 2020 53.37 53.48 53.37 53.43 722,886 +0.12(+0.23%)
Dec 17, 2020 53.40 53.40 53.27 53.31 607,090 -0.03(-0.05%)
Dec 16, 2020 53.41 53.42 53.27 53.33 992,398 -0.04(-0.08%)
Dec 15, 2020 53.32 53.38 53.27 53.38 481,220 +0.09(+0.16%)
Dec 14, 2020 53.29 53.29 53.25 53.29 484,982 +0.04(+0.08%)
Dec 11, 2020 53.20 53.26 53.16 53.25 378,753 +0.06(+0.11%)
Dec 10, 2020 53.01 53.20 53.01 53.19 363,895 +0.05(+0.10%)
Dec 09, 2020 53.07 53.16 53.06 53.14 497,289 +0.02(+0.03%)
Dec 08, 2020 53.04 53.12 53.00 53.12 470,335 +0.06(+0.11%)
Dec 07, 2020 52.94 53.06 52.94 53.06 504,080 +0.13(+0.25%)
Dec 04, 2020 52.86 52.94 52.77 52.93 551,858 +0.15(+0.28%)
Dec 03, 2020 52.67 52.78 52.62 52.78 539,363 +0.19(+0.36%)
Dec 02, 2020 52.51 52.66 52.51 52.59 514,219 +0.05(+0.10%)
Dec 01, 2020 52.68 52.68 52.51 52.54 433,265 -0.07(-0.14%)
Nov 30, 2020 52.58 52.62 52.52 52.61 559,469 +0.03(+0.07%)
Nov 27, 2020 52.49 52.60 52.49 52.57 159,515 +0.05(+0.10%)
Nov 25, 2020 52.50 52.55 52.47 52.52 255,016 +0.07(+0.13%)
Nov 24, 2020 52.45 52.47 52.42 52.45 454,629 +0.03(+0.05%)
Nov 23, 2020 52.42 52.44 52.38 52.43 476,550 +0.07(+0.13%)
Nov 20, 2020 52.39 52.41 52.31 52.36 465,002 +0.02(+0.03%)
Nov 19, 2020 52.19 52.35 52.18 52.34 572,219 +0.25(+0.48%)
Nov 18, 2020 52.03 52.09 52.01 52.09 535,189 +0.08(+0.15%)
Nov 17, 2020 51.87 52.14 51.87 52.01 1,313,964 +0.14(+0.27%)
Nov 16, 2020 51.91 51.93 51.86 51.88 404,540 -0.01(-0.02%)
Nov 13, 2020 51.85 51.91 51.76 51.88 624,170 +0.06(+0.12%)
Nov 12, 2020 51.88 51.88 51.73 51.82 697,380 +0.00(+0.00%)
Nov 11, 2020 51.70 51.82 51.69 51.82 364,516 +0.06(+0.12%)
Nov 10, 2020 51.79 51.79 51.70 51.76 480,439 +0.03(+0.07%)
Nov 09, 2020 51.53 51.77 51.50 51.73 816,536 +0.16(+0.32%)
Nov 06, 2020 51.62 51.75 51.56 51.56 1,866,956 +0.02(+0.03%)
Nov 05, 2020 51.67 51.73 51.54 51.55 1,321,853 -0.22(-0.42%)
Nov 04, 2020 51.44 51.81 51.44 51.76 925,541 +0.42(+0.82%)
Nov 03, 2020 51.17 51.34 51.06 51.34 339,129 +0.10(+0.19%)
Nov 02, 2020 51.16 51.24 50.97 51.24 406,509 +0.06(+0.11%)
Oct 30, 2020 51.20 51.23 50.96 51.19 502,445 -0.04(-0.08%)
Oct 29, 2020 51.21 51.26 51.20 51.23 233,681 -0.04(-0.08%)
Oct 28, 2020 51.35 51.36 51.19 51.27 386,237 -0.07(-0.13%)
Oct 27, 2020 51.37 51.38 51.32 51.34 159,326 -0.03(-0.07%)
Oct 26, 2020 51.44 51.45 51.30 51.38 197,236 +0.08(+0.15%)
Oct 23, 2020 51.36 51.44 51.30 51.30 361,561 -0.07(-0.13%)
Oct 22, 2020 51.43 51.43 51.35 51.37 268,316 +0.00(+0.00%)
Oct 21, 2020 51.32 51.42 51.31 51.37 873,979 +0.02(+0.03%)
Oct 20, 2020 51.33 51.38 51.30 51.35 245,287 +0.06(+0.12%)
Oct 19, 2020 51.27 51.38 51.27 51.29 606,771 -0.06(-0.12%)
Oct 16, 2020 51.31 51.40 51.31 51.35 355,637 +0.00(+0.00%)
Oct 15, 2020 51.32 51.40 51.32 51.35 392,225 -0.01(-0.02%)
Oct 14, 2020 51.31 51.38 51.29 51.36 318,475 +0.01(+0.02%)
Oct 13, 2020 51.25 51.38 51.24 51.35 232,888 +0.10(+0.20%)
Oct 12, 2020 51.31 51.31 51.21 51.25 220,551 +0.00(+0.00%)
Oct 09, 2020 51.19 51.33 51.18 51.25 593,736 +0.08(+0.15%)
Oct 08, 2020 51.19 51.25 51.14 51.17 211,144 +0.01(+0.02%)
Oct 07, 2020 51.27 51.27 51.14 51.16 245,597 -0.07(-0.13%)
Oct 06, 2020 51.19 51.25 51.16 51.23 261,491 +0.06(+0.12%)
Oct 05, 2020 51.39 51.39 51.17 51.17 576,835 -0.15(-0.29%)
Oct 02, 2020 51.35 51.40 51.31 51.31 154,589 -0.13(-0.25%)
Oct 01, 2020 51.35 51.44 51.25 51.44 959,614 +0.14(+0.27%)
Sep 30, 2020 51.32 51.32 51.18 51.31 263,890 +0.08(+0.15%)
Sep 29, 2020 51.14 51.26 51.14 51.23 342,128 +0.02(+0.03%)
Sep 28, 2020 51.15 51.23 51.12 51.21 341,279 +0.05(+0.10%)
Sep 25, 2020 51.08 51.21 51.08 51.16 285,321 +0.00(+0.00%)
Sep 24, 2020 51.20 51.20 51.08 51.16 275,000 +0.02(+0.03%)
Sep 23, 2020 51.18 51.30 51.12 51.14 408,743 -0.09(-0.17%)
Sep 22, 2020 51.16 51.27 51.15 51.23 320,469 +0.12(+0.24%)
Sep 21, 2020 51.25 51.26 51.11 51.11 265,233 -0.12(-0.23%)
Sep 18, 2020 51.20 51.23 51.13 51.23 253,385 +0.09(+0.17%)
Sep 17, 2020 51.05 51.27 51.05 51.14 678,809 +0.09(+0.18%)
Sep 16, 2020 51.25 51.26 51.05 51.05 1,634,605 -0.21(-0.40%)
Sep 15, 2020 51.20 51.26 51.16 51.26 463,200 +0.09(+0.17%)
Sep 14, 2020 51.07 51.20 51.07 51.17 1,090,482 +0.10(+0.20%)
Sep 11, 2020 51.20 51.26 51.07 51.07 332,758 -0.14(-0.27%)
Sep 10, 2020 51.18 51.28 51.14 51.20 397,741 +0.00(+0.00%)
Sep 09, 2020 51.13 51.23 51.08 51.20 528,351 +0.06(+0.12%)
Sep 08, 2020 51.13 51.26 51.07 51.14 568,389 -0.08(-0.15%)
Sep 04, 2020 51.25 51.34 51.18 51.22 656,892 -0.16(-0.32%)
Sep 03, 2020 51.44 51.44 51.22 51.38 663,621 +0.01(+0.02%)
Sep 02, 2020 51.38 51.44 51.28 51.38 814,778 +0.02(+0.03%)
Sep 01, 2020 51.41 51.48 51.26 51.36 566,710 -0.09(-0.18%)
Aug 31, 2020 51.42 51.57 51.31 51.45 408,063 +0.08(+0.15%)
Aug 28, 2020 51.40 51.40 51.30 51.37 450,439 +0.06(+0.12%)
Aug 27, 2020 51.25 51.36 51.25 51.31 454,009 -0.03(-0.07%)
Aug 26, 2020 51.41 51.41 51.30 51.35 367,021 -0.09(-0.18%)
Aug 25, 2020 51.30 51.51 51.22 51.44 704,680 +0.15(+0.28%)
Aug 24, 2020 51.23 51.43 51.23 51.30 787,904 +0.06(+0.12%)
Aug 21, 2020 51.34 51.51 51.13 51.24 1,857,551 -0.16(-0.32%)
Aug 20, 2020 51.57 51.57 51.34 51.40 364,985 -0.16(-0.31%)
Aug 19, 2020 51.69 51.71 51.53 51.56 329,576 -0.12(-0.23%)
Aug 18, 2020 51.72 51.72 51.59 51.68 542,421 -0.01(-0.02%)
Aug 17, 2020 51.62 51.72 51.60 51.69 322,027 -0.02(-0.03%)
Aug 14, 2020 51.65 51.72 51.57 51.71 265,397 +0.03(+0.07%)
Aug 13, 2020 51.59 51.72 51.59 51.67 430,047 +0.04(+0.08%)
Aug 12, 2020 51.76 51.81 51.55 51.63 458,096 -0.19(-0.36%)
Aug 11, 2020 51.84 51.85 51.71 51.82 283,937 -0.03(-0.07%)
Aug 10, 2020 51.89 51.89 51.78 51.85 315,810 +0.02(+0.03%)
Aug 07, 2020 51.81 51.87 51.67 51.84 312,184 +0.11(+0.21%)
Aug 06, 2020 51.73 51.78 51.68 51.72 278,988 +0.08(+0.15%)
Aug 05, 2020 51.72 51.72 51.60 51.65 614,222 -0.09(-0.17%)
Aug 04, 2020 51.68 51.73 51.62 51.73 465,640 +0.15(+0.28%)
Aug 03, 2020 51.57 51.61 51.52 51.59 396,668 +0.02(+0.04%)
Jul 31, 2020 51.58 51.58 51.50 51.57 494,350 +0.03(+0.07%)
Jul 30, 2020 51.47 51.55 51.43 51.53 311,716 +0.09(+0.17%)
Jul 29, 2020 51.45 51.46 51.40 51.45 428,922 +0.03(+0.07%)
Jul 28, 2020 51.32 51.42 51.32 51.41 410,125 +0.09(+0.17%)
Jul 27, 2020 51.26 51.33 51.24 51.33 300,099 +0.03(+0.05%)
Jul 24, 2020 51.24 51.31 51.24 51.30 230,102 +0.03(+0.05%)
Jul 23, 2020 51.16 51.29 51.16 51.28 324,488 +0.06(+0.12%)
Jul 22, 2020 51.21 51.22 51.13 51.22 567,210 +0.09(+0.18%)
Jul 21, 2020 50.88 51.22 50.88 51.13 734,625 +0.20(+0.40%)
Jul 20, 2020 50.76 50.92 50.72 50.92 490,423 +0.14(+0.27%)
Jul 17, 2020 50.80 50.81 50.65 50.78 659,798 +0.16(+0.32%)
Jul 16, 2020 50.46 50.73 50.46 50.62 476,004 +0.17(+0.34%)
Jul 15, 2020 50.36 50.45 50.35 50.45 271,292 +0.08(+0.15%)
Jul 14, 2020 50.35 50.40 50.30 50.38 415,470 +0.09(+0.17%)
Jul 13, 2020 50.31 50.43 50.29 50.29 503,192 -0.03(-0.07%)
Jul 10, 2020 50.45 50.52 50.09 50.32 651,584 -0.10(-0.20%)
Jul 09, 2020 50.49 50.49 50.39 50.43 310,118 +0.03(+0.07%)
Jul 08, 2020 50.52 50.52 50.36 50.39 400,088 +0.01(+0.02%)
Jul 07, 2020 50.34 50.44 50.32 50.38 150,844 -0.02(-0.03%)
Jul 06, 2020 50.37 50.40 50.24 50.40 350,009 +0.03(+0.05%)
Jul 02, 2020 50.32 50.44 50.30 50.38 519,695 +0.01(+0.02%)
Jul 01, 2020 50.39 50.40 50.32 50.37 401,090 +0.01(+0.01%)
Jun 30, 2020 50.22 50.36 50.16 50.36 519,572 +0.10(+0.20%)
Jun 29, 2020 50.10 50.26 50.09 50.26 395,780 +0.06(+0.12%)
Jun 26, 2020 50.15 50.20 50.04 50.20 223,418 +0.14(+0.27%)
Jun 25, 2020 50.12 50.15 49.99 50.06 258,418 -0.02(-0.03%)
Jun 24, 2020 50.04 50.10 49.99 50.08 289,502 -0.01(-0.02%)
Jun 23, 2020 49.97 50.19 49.97 50.09 160,764 +0.03(+0.07%)
Jun 22, 2020 49.48 50.19 49.47 50.05 1,767,670 +0.64(+1.29%)
Jun 19, 2020 49.39 49.52 49.38 49.42 756,773 +0.07(+0.14%)
Jun 18, 2020 49.53 49.53 49.28 49.35 500,947 -0.10(-0.21%)
Jun 17, 2020 49.60 49.60 49.28 49.45 357,306 -0.26(-0.53%)
Jun 16, 2020 49.86 49.86 49.52 49.71 1,031,772 +0.18(+0.36%)
Jun 15, 2020 49.56 49.86 49.44 49.54 636,882 -0.30(-0.60%)
Jun 12, 2020 49.89 50.06 49.49 49.83 842,115 +0.09(+0.17%)
Jun 11, 2020 50.26 50.32 49.75 49.75 1,779,495 -0.40(-0.80%)
Jun 10, 2020 50.05 50.17 50.05 50.15 327,311 +0.21(+0.43%)
Jun 09, 2020 49.95 50.06 49.94 49.94 591,556 -0.08(-0.15%)
Jun 08, 2020 50.03 50.12 49.96 50.01 861,062 +0.03(+0.05%)
Jun 05, 2020 49.56 49.99 49.53 49.99 969,715 +0.49(+1.00%)
Jun 04, 2020 49.11 49.51 48.95 49.49 1,541,351 +0.38(+0.78%)
Jun 03, 2020 49.10 49.15 48.99 49.11 591,382 +0.18(+0.36%)
Jun 02, 2020 49.08 49.09 48.93 48.93 531,474 -0.08(-0.16%)
Jun 01, 2020 49.07 49.07 48.93 49.01 697,779 +0.11(+0.22%)
May 29, 2020 48.70 49.01 48.70 48.90 1,358,017 +0.31(+0.64%)
May 28, 2020 48.57 48.65 48.48 48.59 624,319 +0.07(+0.14%)
May 27, 2020 48.47 48.55 48.37 48.52 889,038 +0.15(+0.31%)
May 26, 2020 48.32 48.45 48.17 48.37 426,930 +0.04(+0.09%)
May 22, 2020 48.23 48.43 48.22 48.32 365,942 +0.12(+0.25%)
May 21, 2020 48.04 48.21 48.04 48.21 652,181 +0.16(+0.33%)
May 20, 2020 47.93 48.11 47.73 48.04 1,654,245 +0.10(+0.21%)
May 19, 2020 47.48 47.94 47.46 47.94 1,001,281 +0.55(+1.16%)
May 18, 2020 47.50 47.67 47.39 47.39 323,988 -0.19(-0.39%)
May 15, 2020 46.86 47.60 46.86 47.58 664,888 +0.51(+1.08%)
May 14, 2020 47.10 47.24 46.89 47.07 535,071 -0.03(-0.07%)
May 13, 2020 47.31 47.38 47.00 47.11 443,891 -0.25(-0.54%)
May 12, 2020 47.02 47.38 46.83 47.36 511,970 +0.25(+0.52%)
May 11, 2020 46.46 47.27 46.23 47.11 609,284 +0.64(+1.38%)
May 08, 2020 46.89 46.94 46.21 46.47 569,178 -0.36(-0.78%)
May 07, 2020 46.34 46.83 46.12 46.83 688,882 +0.80(+1.73%)
May 06, 2020 46.34 46.41 46.03 46.04 313,558 -0.16(-0.35%)
May 05, 2020 46.55 46.74 46.20 46.20 542,368 -0.23(-0.49%)
May 04, 2020 45.70 47.13 45.66 46.43 1,015,739 +0.45(+0.98%)
May 01, 2020 46.17 46.42 45.67 45.98 1,658,262 -0.18(-0.39%)
Apr 30, 2020 45.46 46.35 45.46 46.16 686,903 +0.70(+1.54%)
Apr 29, 2020 45.36 46.16 45.32 45.46 850,307 +0.28(+0.62%)
Apr 28, 2020 46.14 46.28 45.13 45.18 595,138 -0.77(-1.67%)
Apr 27, 2020 45.70 46.54 45.70 45.95 838,291 +0.08(+0.17%)
Apr 24, 2020 45.76 46.37 45.53 45.87 773,092 +0.09(+0.20%)
Apr 23, 2020 46.24 46.59 45.70 45.78 862,004 -0.46(-0.98%)
Apr 22, 2020 45.69 46.75 45.69 46.24 490,987 +0.15(+0.33%)
Apr 21, 2020 45.59 46.37 44.98 46.08 1,301,513 +0.08(+0.18%)
Apr 20, 2020 46.56 46.56 45.77 46.00 761,584 -0.15(-0.32%)
Apr 17, 2020 46.00 46.99 45.95 46.15 1,130,341 +0.28(+0.62%)
Apr 16, 2020 46.97 47.05 45.82 45.87 817,976 -1.18(-2.51%)
Apr 15, 2020 46.08 47.19 45.94 47.05 608,770 +0.81(+1.75%)
Apr 14, 2020 46.71 47.61 46.20 46.24 1,254,500 -0.24(-0.51%)
Apr 13, 2020 47.21 48.05 46.02 46.47 903,554 -1.58(-3.28%)
Apr 09, 2020 47.00 48.19 46.81 48.05 2,746,031 +2.31(+5.05%)
Apr 08, 2020 46.73 46.73 45.45 45.74 884,023 +0.35(+0.76%)
Apr 07, 2020 45.60 45.92 44.97 45.39 717,637 +0.62(+1.39%)
Apr 06, 2020 46.37 46.83 44.77 44.77 1,434,899 -0.25(-0.56%)
Apr 03, 2020 44.67 45.66 43.95 45.02 1,857,176 +0.34(+0.75%)
Apr 02, 2020 42.00 45.24 41.77 44.68 2,066,741 +1.89(+4.41%)
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.