Broad USD High Yield Corp Bond Ishares ETF (NY: USHY )

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.34 31.34 31.18 31.22 6,390,361 -0.14(-0.46%)
Jan 30, 2020 31.25 31.37 31.21 31.37 10,198,932 +0.07(+0.22%)
Jan 29, 2020 31.37 31.37 31.29 31.30 10,786,746 -0.02(-0.07%)
Jan 28, 2020 31.27 31.34 31.17 31.32 379,696 +0.20(+0.64%)
Jan 27, 2020 31.12 31.18 31.02 31.12 4,568,812 -0.14(-0.44%)
Jan 24, 2020 31.39 31.42 31.26 31.26 688,906 -0.15(-0.48%)
Jan 23, 2020 31.44 31.44 31.38 31.41 835,193 -0.05(-0.17%)
Jan 22, 2020 31.47 31.49 31.43 31.47 612,369 +0.03(+0.11%)
Jan 21, 2020 31.49 31.50 31.42 31.43 1,776,016 -0.05(-0.16%)
Jan 17, 2020 31.52 31.52 31.47 31.48 2,270,197 -0.00(-0.01%)
Jan 16, 2020 31.48 31.52 31.47 31.48 1,349,038 +0.03(+0.08%)
Jan 15, 2020 31.48 31.50 31.45 31.46 1,648,701 +0.02(+0.07%)
Jan 14, 2020 31.45 31.48 31.43 31.43 1,346,209 -0.02(-0.07%)
Jan 13, 2020 31.41 31.47 31.41 31.46 219,494 +0.02(+0.05%)
Jan 10, 2020 31.41 31.45 31.41 31.44 307,845 +0.00(+0.00%)
Jan 09, 2020 31.34 31.44 31.34 31.44 2,516,927 +0.09(+0.29%)
Jan 08, 2020 31.32 31.39 31.32 31.35 290,067 +0.04(+0.12%)
Jan 07, 2020 31.34 31.35 31.31 31.31 572,169 -0.03(-0.10%)
Jan 06, 2020 31.36 31.36 31.30 31.34 2,230,118 -0.02(-0.05%)
Jan 03, 2020 31.33 31.39 31.31 31.36 330,322 -0.03(-0.10%)
Jan 02, 2020 31.31 31.39 31.30 31.39 268,814 +0.12(+0.39%)
Dec 31, 2019 31.24 31.28 31.21 31.27 458,745 +0.02(+0.07%)
Dec 30, 2019 31.28 31.28 31.19 31.24 193,580 -0.02(-0.07%)
Dec 27, 2019 31.28 31.28 31.23 31.27 185,864 +0.01(+0.02%)
Dec 26, 2019 31.24 31.26 31.22 31.26 185,096 +0.05(+0.15%)
Dec 24, 2019 31.21 31.21 31.16 31.21 174,428 +0.02(+0.07%)
Dec 23, 2019 31.17 31.20 31.17 31.19 334,684 +0.02(+0.06%)
Dec 20, 2019 31.28 31.28 31.17 31.17 338,341 -0.04(-0.13%)
Dec 19, 2019 31.24 31.24 31.18 31.21 486,117 -0.01(-0.02%)
Dec 18, 2019 31.17 31.22 31.17 31.22 278,838 +0.05(+0.17%)
Dec 17, 2019 31.09 31.18 31.06 31.17 401,542 +0.08(+0.27%)
Dec 16, 2019 31.03 31.09 31.03 31.09 456,700 +0.10(+0.32%)
Dec 13, 2019 30.99 31.00 30.96 30.99 446,979 +0.03(+0.10%)
Dec 12, 2019 30.86 30.96 30.86 30.96 277,592 +0.08(+0.27%)
Dec 11, 2019 30.86 30.89 30.80 30.87 324,218 +0.05(+0.15%)
Dec 10, 2019 30.76 30.84 30.75 30.83 444,224 +0.08(+0.25%)
Dec 09, 2019 30.74 30.78 30.74 30.75 491,344 +0.00(+0.00%)
Dec 06, 2019 30.75 30.75 30.73 30.75 569,555 +0.03(+0.10%)
Dec 05, 2019 30.66 30.72 30.62 30.72 904,548 +0.05(+0.17%)
Dec 04, 2019 30.62 30.67 30.60 30.67 292,099 +0.08(+0.25%)
Dec 03, 2019 30.53 30.59 30.50 30.59 372,845 -0.01(-0.02%)
Dec 02, 2019 30.65 30.65 30.52 30.60 2,320,880 +0.04(+0.12%)
Nov 29, 2019 30.67 30.68 30.56 30.56 1,200,343 -0.12(-0.39%)
Nov 27, 2019 30.60 30.68 30.60 30.68 434,714 +0.06(+0.20%)
Nov 26, 2019 30.60 30.63 30.59 30.62 459,948 +0.02(+0.05%)
Nov 25, 2019 30.53 30.62 30.53 30.61 232,859 +0.07(+0.22%)
Nov 22, 2019 30.47 30.54 30.46 30.54 215,167 +0.09(+0.30%)
Nov 21, 2019 30.47 30.50 30.42 30.45 301,573 +0.01(+0.02%)
Nov 20, 2019 30.47 30.51 30.43 30.44 494,081 -0.06(-0.20%)
Nov 19, 2019 30.56 30.56 30.49 30.50 302,550 -0.08(-0.27%)
Nov 18, 2019 30.57 30.60 30.57 30.59 366,385 -0.02(-0.07%)
Nov 15, 2019 30.59 30.62 30.57 30.61 206,804 +0.07(+0.22%)
Nov 14, 2019 30.57 30.59 30.53 30.54 314,550 -0.02(-0.07%)
Nov 13, 2019 30.56 30.58 30.53 30.56 282,924 -0.02(-0.05%)
Nov 12, 2019 30.54 30.59 30.53 30.58 610,942 +0.02(+0.07%)
Nov 11, 2019 30.54 30.57 30.53 30.56 190,223 -0.03(-0.10%)
Nov 08, 2019 30.56 30.59 30.52 30.59 242,643 +0.01(+0.02%)
Nov 07, 2019 30.63 30.64 30.57 30.58 592,275 -0.01(-0.02%)
Nov 06, 2019 30.61 30.61 30.56 30.59 321,218 -0.02(-0.07%)
Nov 05, 2019 30.63 30.63 30.56 30.61 397,736 -0.02(-0.07%)
Nov 04, 2019 30.65 30.68 30.61 30.63 4,144,218 +0.02(+0.05%)
Nov 01, 2019 30.56 30.63 30.54 30.62 246,227 +0.10(+0.34%)
Oct 31, 2019 30.59 30.59 30.50 30.51 369,596 -0.09(-0.29%)
Oct 30, 2019 30.64 30.66 30.55 30.60 376,223 -0.04(-0.12%)
Oct 29, 2019 30.64 30.67 30.62 30.64 476,419 -0.05(-0.17%)
Oct 28, 2019 30.70 30.72 30.67 30.69 1,267,592 +0.00(+0.00%)
Oct 25, 2019 30.64 30.70 30.64 30.69 525,662 +0.05(+0.15%)
Oct 24, 2019 30.66 30.66 30.60 30.65 307,801 +0.01(+0.05%)
Oct 23, 2019 30.61 30.64 30.59 30.63 243,587 +0.04(+0.12%)
Oct 22, 2019 30.61 30.61 30.57 30.60 244,606 -0.01(-0.02%)
Oct 21, 2019 30.60 30.63 30.60 30.60 192,967 +0.02(+0.05%)
Oct 18, 2019 30.60 30.60 30.55 30.59 440,697 +0.01(+0.04%)
Oct 17, 2019 30.56 30.59 30.56 30.58 396,620 +0.02(+0.06%)
Oct 16, 2019 30.51 30.56 30.51 30.56 2,036,551 +0.01(+0.05%)
Oct 15, 2019 30.50 30.57 30.49 30.54 348,026 +0.04(+0.12%)
Oct 14, 2019 30.51 30.54 30.48 30.51 195,718 +0.02(+0.07%)
Oct 11, 2019 30.44 30.51 30.43 30.48 397,747 +0.11(+0.35%)
Oct 10, 2019 30.38 30.40 30.34 30.38 2,877,417 +0.04(+0.12%)
Oct 09, 2019 30.35 30.39 30.33 30.34 318,571 +0.07(+0.25%)
Oct 08, 2019 30.32 30.33 30.25 30.27 1,985,379 -0.11(-0.35%)
Oct 07, 2019 30.36 30.39 30.32 30.37 461,652 -0.01(-0.02%)
Oct 04, 2019 30.34 30.40 30.32 30.38 336,124 +0.07(+0.25%)
Oct 03, 2019 30.36 30.36 30.21 30.30 963,372 -0.02(-0.07%)
Oct 02, 2019 30.48 30.48 30.30 30.33 397,094 -0.16(-0.52%)
Oct 01, 2019 30.57 30.57 30.45 30.48 533,366 -0.07(-0.25%)
Sep 30, 2019 30.54 30.56 30.51 30.56 285,939 +0.04(+0.12%)
Sep 27, 2019 30.58 30.58 30.49 30.52 194,842 -0.04(-0.15%)
Sep 26, 2019 30.61 30.61 30.53 30.57 568,288 -0.01(-0.05%)
Sep 25, 2019 30.63 30.63 30.53 30.58 239,491 -0.05(-0.17%)
Sep 24, 2019 30.67 30.69 30.59 30.63 335,208 -0.01(-0.05%)
Sep 23, 2019 30.62 30.66 30.62 30.65 243,150 +0.01(+0.05%)
Sep 20, 2019 30.66 30.67 30.60 30.63 251,124 +0.02(+0.07%)
Sep 19, 2019 30.65 30.67 30.59 30.61 330,234 -0.01(-0.05%)
Sep 18, 2019 30.68 30.68 30.57 30.63 384,235 -0.04(-0.13%)
Sep 17, 2019 30.66 30.67 30.61 30.67 332,095 +0.00(+0.01%)
Sep 16, 2019 30.61 30.66 30.59 30.66 157,636 +0.10(+0.34%)
Sep 13, 2019 30.59 30.59 30.55 30.56 318,395 -0.03(-0.09%)
Sep 12, 2019 30.60 30.62 30.56 30.58 231,521 +0.00(+0.01%)
Sep 11, 2019 30.59 30.60 30.55 30.58 1,053,148 -0.04(-0.12%)
Sep 10, 2019 30.57 30.62 30.52 30.62 1,525,508 +0.05(+0.17%)
Sep 09, 2019 30.55 30.57 30.50 30.57 2,619,860 +0.01(+0.05%)
Sep 06, 2019 30.51 30.59 30.50 30.55 165,629 +0.04(+0.15%)
Sep 05, 2019 30.42 30.52 30.42 30.51 218,867 +0.07(+0.22%)
Sep 04, 2019 30.41 30.45 30.35 30.44 210,781 +0.10(+0.32%)
Sep 03, 2019 30.36 30.40 30.28 30.34 220,677 -0.07(-0.22%)
Aug 30, 2019 30.51 30.51 30.36 30.41 381,405 -0.02(-0.07%)
Aug 29, 2019 30.46 30.51 30.41 30.43 283,302 +0.02(+0.07%)
Aug 28, 2019 30.33 30.42 30.32 30.41 255,400 +0.07(+0.22%)
Aug 27, 2019 30.42 30.42 30.27 30.34 4,313,214 -0.02(-0.06%)
Aug 26, 2019 30.32 30.36 30.26 30.36 4,459,303 +0.17(+0.55%)
Aug 23, 2019 30.26 30.37 30.16 30.19 137,052 -0.09(-0.29%)
Aug 22, 2019 30.31 30.32 30.22 30.28 189,534 +0.03(+0.10%)
Aug 21, 2019 30.20 30.28 30.19 30.25 266,200 +0.13(+0.44%)
Aug 20, 2019 30.14 30.16 30.11 30.12 194,225 -0.04(-0.15%)
Aug 19, 2019 30.13 30.18 30.13 30.16 239,237 +0.09(+0.30%)
Aug 16, 2019 30.06 30.10 30.05 30.08 413,312 +0.06(+0.20%)
Aug 15, 2019 29.99 30.02 29.91 30.02 517,453 +0.10(+0.35%)
Aug 14, 2019 30.00 30.01 29.87 29.91 948,523 -0.21(-0.69%)
Aug 13, 2019 30.01 30.17 30.00 30.12 423,144 +0.13(+0.43%)
Aug 12, 2019 30.03 30.07 29.97 29.99 2,854,815 -0.11(-0.36%)
Aug 09, 2019 30.10 30.13 30.04 30.10 241,255 -0.03(-0.10%)
Aug 08, 2019 30.04 30.16 30.04 30.13 485,891 +0.08(+0.27%)
Aug 07, 2019 29.93 30.06 29.84 30.05 443,932 +0.01(+0.02%)
Aug 06, 2019 30.03 30.08 29.92 30.04 314,948 +0.12(+0.40%)
Aug 05, 2019 30.06 30.06 29.85 29.92 7,588,320 -0.32(-1.06%)
Aug 02, 2019 30.21 30.25 30.14 30.24 11,796,637 +0.04(+0.15%)
Aug 01, 2019 30.21 30.32 30.16 30.19 114,565 +0.00(+0.01%)
Jul 31, 2019 30.28 30.31 30.07 30.19 211,198 -0.07(-0.24%)
Jul 30, 2019 30.22 30.27 30.21 30.26 109,936 -0.01(-0.05%)
Jul 29, 2019 30.30 30.30 30.25 30.28 185,187 -0.04(-0.12%)
Jul 26, 2019 30.28 30.32 30.26 30.32 250,253 +0.09(+0.29%)
Jul 25, 2019 30.25 30.25 30.16 30.23 129,440 -0.04(-0.12%)
Jul 24, 2019 30.22 30.26 30.21 30.26 318,274 +0.05(+0.17%)
Jul 23, 2019 30.17 30.23 30.14 30.21 274,366 +0.06(+0.20%)
Jul 22, 2019 30.12 30.18 30.12 30.15 106,119 +0.06(+0.20%)
Jul 19, 2019 30.15 30.15 30.09 30.09 80,351 -0.07(-0.22%)
Jul 18, 2019 30.12 30.16 30.08 30.16 129,149 +0.01(+0.05%)
Jul 17, 2019 30.17 30.19 30.13 30.15 176,293 -0.03(-0.10%)
Jul 16, 2019 30.23 30.24 30.14 30.18 245,341 -0.03(-0.10%)
Jul 15, 2019 30.21 30.22 30.17 30.21 115,254 -0.01(-0.02%)
Jul 12, 2019 30.16 30.21 30.12 30.21 117,821 +0.04(+0.15%)
Jul 11, 2019 30.19 30.21 30.12 30.17 159,032 -0.02(-0.07%)
Jul 10, 2019 30.21 30.23 30.17 30.19 184,812 +0.03(+0.10%)
Jul 09, 2019 30.15 30.16 30.13 30.16 180,486 +0.00(+0.01%)
Jul 08, 2019 30.18 30.18 30.12 30.16 158,081 -0.03(-0.09%)
Jul 05, 2019 30.18 30.27 30.14 30.18 104,430 -0.13(-0.41%)
Jul 03, 2019 30.21 30.32 30.21 30.31 122,827 +0.09(+0.29%)
Jul 02, 2019 30.19 30.24 30.16 30.22 254,822 +0.06(+0.20%)
Jul 01, 2019 30.25 30.29 30.14 30.16 332,646 +0.04(+0.13%)
Jun 28, 2019 30.10 30.15 30.09 30.12 1,051,667 +0.03(+0.10%)
Jun 27, 2019 30.05 30.12 30.04 30.09 106,958 +0.07(+0.22%)
Jun 26, 2019 30.09 30.09 30.01 30.03 158,594 +0.00(+0.00%)
Jun 25, 2019 30.15 30.15 30.03 30.03 184,015 -0.10(-0.34%)
Jun 24, 2019 30.11 30.16 30.11 30.13 114,725 +0.01(+0.02%)
Jun 21, 2019 30.15 30.17 30.11 30.12 343,171 -0.04(-0.15%)
Jun 20, 2019 30.13 30.23 30.10 30.17 1,011,885 +0.16(+0.54%)
Jun 19, 2019 29.89 30.05 29.89 30.01 591,492 +0.07(+0.25%)
Jun 18, 2019 29.89 29.95 29.87 29.93 189,528 +0.17(+0.57%)
Jun 17, 2019 29.78 29.82 29.76 29.76 2,225,158 -0.05(-0.17%)
Jun 14, 2019 29.79 29.84 29.77 29.81 402,699 +0.01(+0.04%)
Jun 13, 2019 29.81 29.84 29.78 29.80 138,873 +0.06(+0.21%)
Jun 12, 2019 29.78 29.79 29.74 29.74 117,386 -0.07(-0.22%)
Jun 11, 2019 29.82 29.84 29.76 29.81 244,203 +0.08(+0.27%)
Jun 10, 2019 29.73 29.76 29.70 29.73 108,439 +0.02(+0.07%)
Jun 07, 2019 29.64 29.73 29.64 29.70 118,920 +0.08(+0.27%)
Jun 06, 2019 29.55 29.65 29.51 29.62 98,348 +0.06(+0.20%)
Jun 05, 2019 29.56 29.58 29.46 29.56 1,161,616 +0.01(+0.05%)
Jun 04, 2019 29.31 29.56 29.31 29.55 118,052 +0.26(+0.90%)
Jun 03, 2019 29.31 29.34 29.26 29.28 105,695 +0.02(+0.07%)
May 31, 2019 29.46 29.46 29.26 29.26 117,220 -0.19(-0.65%)
May 30, 2019 29.48 29.51 29.42 29.45 112,393 +0.03(+0.10%)
May 29, 2019 29.45 29.47 29.40 29.42 101,913 -0.07(-0.25%)
May 28, 2019 29.55 29.56 29.48 29.50 89,195 +0.01(+0.02%)
May 24, 2019 29.54 29.55 29.48 29.49 133,341 -0.03(-0.10%)
May 23, 2019 29.56 29.56 29.49 29.52 178,916 -0.12(-0.40%)
May 22, 2019 29.61 29.66 29.58 29.64 243,190 +0.00(+0.00%)
May 21, 2019 29.58 29.65 29.58 29.64 65,251 +0.07(+0.22%)
May 20, 2019 29.57 29.60 29.51 29.57 90,963 +0.01(+0.02%)
May 17, 2019 29.51 29.62 29.51 29.56 149,189 -0.02(-0.06%)
May 16, 2019 29.53 29.70 29.53 29.58 217,936 +0.07(+0.25%)
May 15, 2019 29.44 29.59 29.42 29.51 147,646 +0.03(+0.09%)
May 14, 2019 29.48 29.53 29.43 29.48 103,685 +0.02(+0.07%)
May 13, 2019 29.53 29.54 29.44 29.46 142,825 -0.21(-0.72%)
May 10, 2019 29.60 29.72 29.53 29.67 61,205 +0.06(+0.20%)
May 09, 2019 29.60 29.64 29.51 29.61 112,907 -0.02(-0.07%)
May 08, 2019 29.63 29.70 29.60 29.64 115,933 +0.03(+0.10%)
May 07, 2019 29.72 29.73 29.59 29.61 137,664 -0.18(-0.61%)
May 06, 2019 29.70 29.88 29.68 29.79 463,855 -0.01(-0.05%)
May 03, 2019 29.78 29.81 29.77 29.81 175,147 +0.06(+0.20%)
May 02, 2019 29.73 29.77 29.67 29.75 110,977 +0.04(+0.12%)
May 01, 2019 29.72 29.84 29.71 29.71 12,780,387 -0.04(-0.13%)
Apr 30, 2019 29.68 29.77 29.65 29.75 281,946 +0.01(+0.05%)
Apr 29, 2019 29.76 29.78 29.70 29.73 248,958 -0.02(-0.07%)
Apr 26, 2019 29.76 29.77 29.71 29.76 55,611 +0.03(+0.10%)
Apr 25, 2019 29.71 29.74 29.65 29.73 268,903 +0.02(+0.07%)
Apr 24, 2019 29.73 29.75 29.69 29.71 48,828 -0.04(-0.15%)
Apr 23, 2019 29.69 29.76 29.68 29.75 73,314 +0.05(+0.17%)
Apr 22, 2019 29.68 29.70 29.66 29.70 85,261 +0.05(+0.18%)
Apr 18, 2019 29.66 29.66 29.62 29.65 52,563 -0.01(-0.02%)
Apr 17, 2019 29.71 29.71 29.63 29.65 78,171 -0.04(-0.14%)
Apr 16, 2019 29.68 29.76 29.66 29.70 192,414 +0.02(+0.08%)
Apr 15, 2019 29.70 29.70 29.64 29.67 72,352 -0.02(-0.08%)
Apr 12, 2019 29.67 29.70 29.65 29.70 72,336 +0.04(+0.14%)
Apr 11, 2019 29.61 29.66 29.60 29.65 76,800 +0.05(+0.16%)
Apr 10, 2019 29.53 29.61 29.52 29.60 68,292 +0.10(+0.33%)
Apr 09, 2019 29.50 29.53 29.46 29.51 76,000 -0.01(-0.02%)
Apr 08, 2019 29.49 29.54 29.45 29.51 88,525 +0.01(+0.04%)
Apr 05, 2019 29.45 29.51 29.45 29.50 57,671 +0.05(+0.18%)
Apr 04, 2019 29.42 29.45 29.39 29.45 50,597 +0.06(+0.21%)
Apr 03, 2019 29.45 29.45 29.37 29.39 98,881 +0.00(+0.01%)
Apr 02, 2019 29.25 29.40 29.25 29.39 84,999 +0.00(+0.00%)
Apr 01, 2019 29.41 29.42 29.37 29.39 89,845 -0.02(-0.07%)
Mar 29, 2019 29.36 29.42 29.35 29.40 56,938 +0.05(+0.19%)
Mar 28, 2019 29.30 29.35 29.26 29.35 50,383 +0.08(+0.27%)
Mar 27, 2019 29.36 29.36 29.21 29.27 157,245 +0.00(+0.00%)
Mar 26, 2019 29.27 29.30 29.23 29.27 92,228 +0.07(+0.24%)
Mar 25, 2019 29.22 29.22 29.16 29.20 81,350 +0.00(+0.00%)
Mar 22, 2019 29.28 29.40 29.19 29.20 523,532 -0.12(-0.41%)
Mar 21, 2019 29.30 29.40 29.29 29.32 12,334,016 +0.03(+0.11%)
Mar 20, 2019 29.22 29.34 29.15 29.29 39,788 +0.11(+0.37%)
Mar 19, 2019 29.22 29.33 29.17 29.18 64,470 -0.02(-0.06%)
Mar 18, 2019 29.19 29.29 29.18 29.20 45,937 +0.01(+0.02%)
Mar 15, 2019 29.18 29.24 29.17 29.19 41,710 +0.03(+0.12%)
Mar 14, 2019 29.16 29.18 29.11 29.16 26,731 +0.00(+0.00%)
Mar 13, 2019 29.10 29.18 29.08 29.16 32,014 +0.06(+0.20%)
Mar 12, 2019 29.02 29.11 29.01 29.10 226,833 +0.04(+0.15%)
Mar 11, 2019 29.00 29.08 28.94 29.05 239,691 +0.11(+0.40%)
Mar 08, 2019 28.94 28.99 28.86 28.94 31,944 -0.04(-0.15%)
Mar 07, 2019 29.07 29.07 28.95 28.98 40,212 -0.07(-0.23%)
Mar 06, 2019 29.08 29.11 29.04 29.05 2,105,589 -0.08(-0.27%)
Mar 05, 2019 29.10 29.14 29.10 29.13 30,855 +0.04(+0.15%)
Mar 04, 2019 29.20 29.20 29.06 29.08 80,252 -0.08(-0.27%)
Mar 01, 2019 29.08 29.18 29.08 29.16 183,724 +0.05(+0.16%)
Feb 28, 2019 29.15 29.15 29.07 29.12 54,707 +0.02(+0.06%)
Feb 27, 2019 29.14 29.16 29.06 29.10 86,682 +0.00(+0.00%)
Feb 26, 2019 29.09 29.13 29.03 29.10 15,317 +0.04(+0.14%)
Feb 25, 2019 29.09 29.10 29.05 29.06 48,281 +0.02(+0.08%)
Feb 22, 2019 28.95 29.03 28.95 29.03 41,399 +0.07(+0.23%)
Feb 21, 2019 28.98 28.98 28.95 28.97 24,091 -0.03(-0.10%)
Feb 20, 2019 28.99 29.00 28.93 29.00 43,920 +0.04(+0.12%)
Feb 19, 2019 28.93 28.98 28.92 28.96 87,915 +0.04(+0.12%)
Feb 15, 2019 28.86 28.94 28.86 28.92 29,595 +0.09(+0.30%)
Feb 14, 2019 28.84 28.84 28.80 28.84 29,033 +0.01(+0.03%)
Feb 13, 2019 28.92 28.92 28.80 28.83 29,536 -0.04(-0.13%)
Feb 12, 2019 28.85 28.89 28.82 28.86 220,743 +0.13(+0.46%)
Feb 11, 2019 28.68 28.74 28.68 28.73 49,724 -0.02(-0.06%)
Feb 08, 2019 28.66 28.75 28.66 28.75 15,296 +0.03(+0.09%)
Feb 07, 2019 28.76 28.76 28.67 28.72 42,688 -0.12(-0.42%)
Feb 06, 2019 28.79 28.87 28.79 28.84 34,564 -0.02(-0.07%)
Feb 05, 2019 28.80 28.89 28.75 28.86 55,316 +0.08(+0.29%)
Feb 04, 2019 28.70 28.78 28.62 28.78 37,163 +0.08(+0.29%)
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.