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

36.59 -0.07 (-0.20%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.19 41.19 40.99 41.04 4,861,600 -0.19(-0.46%)
Jan 30, 2020 41.08 41.23 41.03 41.23 7,759,049 +0.09(+0.22%)
Jan 29, 2020 41.23 41.23 41.13 41.14 8,206,241 -0.03(-0.07%)
Jan 28, 2020 41.10 41.20 40.97 41.17 288,862 +0.26(+0.64%)
Jan 27, 2020 40.91 40.99 40.78 40.91 3,475,819 -0.18(-0.44%)
Jan 24, 2020 41.26 41.30 41.09 41.09 524,100 -0.20(-0.48%)
Jan 23, 2020 41.33 41.33 41.25 41.29 635,391 -0.07(-0.17%)
Jan 22, 2020 41.36 41.39 41.31 41.36 465,873 +0.05(+0.11%)
Jan 21, 2020 41.39 41.41 41.30 41.31 1,351,141 -0.07(-0.16%)
Jan 17, 2020 41.43 41.43 41.37 41.38 1,727,100 -0.00(-0.01%)
Jan 16, 2020 41.38 41.43 41.37 41.38 1,026,309 +0.03(+0.08%)
Jan 15, 2020 41.38 41.41 41.34 41.35 1,254,284 +0.03(+0.07%)
Jan 14, 2020 41.34 41.38 41.31 41.32 1,024,157 -0.03(-0.07%)
Jan 13, 2020 41.29 41.37 41.29 41.35 166,985 +0.02(+0.05%)
Jan 10, 2020 41.29 41.34 41.29 41.33 234,200 +0.00(+0.00%)
Jan 09, 2020 41.20 41.33 41.20 41.33 1,914,805 +0.12(+0.29%)
Jan 08, 2020 41.17 41.26 41.17 41.21 220,675 +0.05(+0.12%)
Jan 07, 2020 41.20 41.21 41.15 41.16 435,290 -0.04(-0.10%)
Jan 06, 2020 41.22 41.23 41.14 41.20 1,696,609 -0.02(-0.05%)
Jan 03, 2020 41.18 41.26 41.15 41.22 251,300 -0.04(-0.10%)
Jan 02, 2020 41.16 41.26 41.14 41.26 204,506 +0.16(+0.39%)
Dec 31, 2019 41.07 41.11 41.02 41.10 349,000 +0.03(+0.07%)
Dec 30, 2019 41.11 41.11 41.00 41.07 147,270 -0.03(-0.07%)
Dec 27, 2019 41.12 41.12 41.05 41.10 141,400 +0.01(+0.02%)
Dec 26, 2019 41.07 41.09 41.04 41.09 140,816 +0.06(+0.15%)
Dec 24, 2019 41.02 41.03 40.96 41.03 132,700 +0.03(+0.07%)
Dec 23, 2019 40.97 41.01 40.97 41.00 254,618 +0.02(+0.06%)
Dec 20, 2019 41.11 41.12 40.97 40.98 257,400 -0.05(-0.13%)
Dec 19, 2019 41.06 41.06 40.99 41.03 369,824 -0.21(-0.51%)
Dec 18, 2019 41.17 41.24 41.17 41.24 211,103 +0.07(+0.17%)
Dec 17, 2019 41.06 41.18 41.02 41.17 304,000 +0.11(+0.27%)
Dec 16, 2019 40.99 41.06 40.98 41.06 345,759 +0.13(+0.32%)
Dec 13, 2019 40.93 40.95 40.89 40.93 338,400 +0.04(+0.10%)
Dec 12, 2019 40.76 40.90 40.76 40.89 210,160 +0.11(+0.27%)
Dec 11, 2019 40.76 40.80 40.68 40.78 245,460 +0.06(+0.15%)
Dec 10, 2019 40.63 40.73 40.62 40.72 336,314 +0.10(+0.25%)
Dec 09, 2019 40.60 40.65 40.60 40.62 371,988 +0.00(+0.00%)
Dec 06, 2019 40.61 40.62 40.59 40.62 431,200 +0.04(+0.10%)
Dec 05, 2019 40.50 40.58 40.45 40.58 684,817 +0.07(+0.17%)
Dec 04, 2019 40.44 40.51 40.42 40.51 221,143 +0.10(+0.25%)
Dec 03, 2019 40.32 40.41 40.28 40.41 282,274 -0.01(-0.02%)
Dec 02, 2019 40.48 40.48 40.31 40.42 1,757,095 -0.15(-0.37%)
Nov 29, 2019 40.71 40.73 40.57 40.57 904,300 -0.16(-0.39%)
Nov 27, 2019 40.62 40.73 40.62 40.73 327,500 +0.08(+0.20%)
Nov 26, 2019 40.62 40.66 40.61 40.65 346,510 +0.02(+0.05%)
Nov 25, 2019 40.52 40.64 40.52 40.63 175,429 +0.09(+0.22%)
Nov 22, 2019 40.44 40.54 40.43 40.54 162,100 +0.12(+0.30%)
Nov 21, 2019 40.44 40.49 40.37 40.42 227,196 +0.01(+0.02%)
Nov 20, 2019 40.45 40.50 40.39 40.41 372,225 -0.08(-0.20%)
Nov 19, 2019 40.57 40.57 40.47 40.49 227,932 -0.11(-0.27%)
Nov 18, 2019 40.58 40.62 40.58 40.60 276,023 -0.03(-0.07%)
Nov 15, 2019 40.60 40.65 40.58 40.63 155,800 +0.09(+0.22%)
Nov 14, 2019 40.58 40.60 40.52 40.54 236,972 -0.03(-0.07%)
Nov 13, 2019 40.56 40.59 40.53 40.57 213,146 -0.02(-0.05%)
Nov 12, 2019 40.54 40.60 40.52 40.59 460,264 +0.03(+0.07%)
Nov 11, 2019 40.54 40.58 40.53 40.56 143,308 -0.04(-0.10%)
Nov 08, 2019 40.56 40.61 40.51 40.60 182,800 +0.01(+0.02%)
Nov 07, 2019 40.66 40.67 40.58 40.59 446,201 -0.01(-0.02%)
Nov 06, 2019 40.63 40.63 40.56 40.60 241,996 -0.03(-0.07%)
Nov 05, 2019 40.66 40.66 40.57 40.63 299,642 -0.03(-0.07%)
Nov 04, 2019 40.68 40.73 40.63 40.66 3,122,120 +0.02(+0.05%)
Nov 01, 2019 40.57 40.66 40.54 40.64 185,500 -0.06(-0.15%)
Oct 31, 2019 40.80 40.80 40.68 40.70 277,094 -0.12(-0.29%)
Oct 30, 2019 40.87 40.89 40.75 40.82 282,063 -0.05(-0.12%)
Oct 29, 2019 40.87 40.91 40.84 40.87 357,182 -0.07(-0.17%)
Oct 28, 2019 40.95 40.97 40.91 40.94 950,341 +0.00(+0.00%)
Oct 25, 2019 40.87 40.95 40.87 40.94 394,100 +0.06(+0.15%)
Oct 24, 2019 40.89 40.89 40.82 40.88 230,765 +0.02(+0.05%)
Oct 23, 2019 40.83 40.87 40.80 40.86 182,623 +0.05(+0.12%)
Oct 22, 2019 40.83 40.83 40.78 40.81 183,387 -0.01(-0.02%)
Oct 21, 2019 40.81 40.85 40.81 40.82 144,672 +0.02(+0.05%)
Oct 18, 2019 40.82 40.82 40.75 40.80 330,400 +0.02(+0.04%)
Oct 17, 2019 40.76 40.80 40.76 40.78 297,355 +0.02(+0.06%)
Oct 16, 2019 40.70 40.76 40.70 40.76 1,526,846 +0.02(+0.05%)
Oct 15, 2019 40.68 40.78 40.67 40.74 260,923 +0.05(+0.12%)
Oct 14, 2019 40.70 40.73 40.66 40.69 146,734 +0.03(+0.07%)
Oct 11, 2019 40.60 40.70 40.59 40.66 298,200 +0.14(+0.35%)
Oct 10, 2019 40.52 40.55 40.47 40.52 2,157,261 +0.05(+0.12%)
Oct 09, 2019 40.48 40.53 40.46 40.47 238,840 +0.10(+0.25%)
Oct 08, 2019 40.44 40.46 40.35 40.37 1,488,481 -0.14(-0.35%)
Oct 07, 2019 40.50 40.54 40.44 40.51 346,111 -0.01(-0.02%)
Oct 04, 2019 40.47 40.55 40.44 40.52 252,000 +0.10(+0.25%)
Oct 03, 2019 40.49 40.49 40.30 40.42 722,261 -0.03(-0.07%)
Oct 02, 2019 40.65 40.65 40.42 40.45 297,710 -0.21(-0.52%)
Oct 01, 2019 40.77 40.78 40.61 40.66 399,876 -0.29(-0.71%)
Sep 30, 2019 40.93 40.95 40.89 40.95 213,380 +0.05(+0.12%)
Sep 27, 2019 40.98 40.98 40.86 40.90 145,400 -0.06(-0.15%)
Sep 26, 2019 41.02 41.02 40.91 40.96 424,081 -0.02(-0.05%)
Sep 25, 2019 41.04 41.04 40.91 40.98 178,719 -0.07(-0.17%)
Sep 24, 2019 41.10 41.13 40.99 41.05 250,147 -0.02(-0.05%)
Sep 23, 2019 41.03 41.08 41.03 41.07 181,449 +0.02(+0.05%)
Sep 20, 2019 41.08 41.10 41.01 41.05 187,400 +0.03(+0.07%)
Sep 19, 2019 41.07 41.10 40.99 41.02 246,435 -0.02(-0.05%)
Sep 18, 2019 41.11 41.11 40.96 41.04 286,733 -0.05(-0.13%)
Sep 17, 2019 41.08 41.10 41.02 41.09 247,824 +0.00(+0.01%)
Sep 16, 2019 41.02 41.09 40.99 41.09 117,635 +0.14(+0.34%)
Sep 13, 2019 40.99 40.99 40.94 40.95 237,600 -0.03(-0.09%)
Sep 12, 2019 41.01 41.03 40.95 40.98 172,771 +0.01(+0.01%)
Sep 11, 2019 40.99 41.00 40.94 40.98 785,904 -0.05(-0.12%)
Sep 10, 2019 40.97 41.03 40.90 41.03 1,138,399 +0.07(+0.17%)
Sep 09, 2019 40.94 40.97 40.87 40.96 1,955,051 +0.02(+0.05%)
Sep 06, 2019 40.88 40.99 40.87 40.94 123,600 +0.06(+0.15%)
Sep 05, 2019 40.77 40.90 40.77 40.88 163,328 +0.09(+0.22%)
Sep 04, 2019 40.75 40.80 40.67 40.79 157,294 +0.13(+0.32%)
Sep 03, 2019 40.69 40.74 40.58 40.66 164,679 -0.28(-0.68%)
Aug 30, 2019 41.07 41.07 40.87 40.94 283,300 -0.03(-0.07%)
Aug 29, 2019 41.01 41.07 40.94 40.97 210,431 +0.03(+0.07%)
Aug 28, 2019 40.83 40.95 40.82 40.94 189,706 +0.09(+0.22%)
Aug 27, 2019 40.96 40.96 40.75 40.85 3,203,767 -0.02(-0.06%)
Aug 26, 2019 40.82 40.88 40.74 40.88 3,312,279 +0.23(+0.55%)
Aug 23, 2019 40.74 40.89 40.61 40.65 101,800 -0.12(-0.29%)
Aug 22, 2019 40.81 40.82 40.68 40.77 140,782 +0.04(+0.10%)
Aug 21, 2019 40.66 40.76 40.65 40.73 197,728 +0.18(+0.44%)
Aug 20, 2019 40.58 40.61 40.54 40.55 144,267 -0.06(-0.15%)
Aug 19, 2019 40.57 40.63 40.57 40.61 177,701 +0.12(+0.30%)
Aug 16, 2019 40.47 40.52 40.46 40.49 307,000 +0.08(+0.20%)
Aug 15, 2019 40.37 40.41 40.27 40.41 384,354 +0.14(+0.35%)
Aug 14, 2019 40.39 40.40 40.21 40.27 704,544 -0.28(-0.69%)
Aug 13, 2019 40.40 40.62 40.39 40.55 314,303 +0.17(+0.43%)
Aug 12, 2019 40.43 40.48 40.35 40.38 2,120,498 -0.15(-0.36%)
Aug 09, 2019 40.52 40.57 40.45 40.52 179,200 -0.04(-0.10%)
Aug 08, 2019 40.44 40.61 40.44 40.56 360,910 +0.11(+0.27%)
Aug 07, 2019 40.29 40.47 40.18 40.45 329,744 +0.01(+0.02%)
Aug 06, 2019 40.43 40.49 40.28 40.44 233,937 +0.16(+0.40%)
Aug 05, 2019 40.47 40.47 40.19 40.28 5,636,449 -0.43(-1.06%)
Aug 02, 2019 40.67 40.72 40.58 40.71 8,762,300 +0.06(+0.15%)
Aug 01, 2019 40.67 40.83 40.61 40.65 85,097 -0.19(-0.47%)
Jul 31, 2019 40.96 41.00 40.67 40.84 156,129 -0.10(-0.24%)
Jul 30, 2019 40.88 40.95 40.87 40.94 81,271 -0.02(-0.05%)
Jul 29, 2019 40.99 40.99 40.92 40.96 136,900 -0.05(-0.12%)
Jul 26, 2019 40.96 41.02 40.93 41.01 185,000 +0.12(+0.29%)
Jul 25, 2019 40.92 40.92 40.80 40.89 95,689 -0.05(-0.12%)
Jul 24, 2019 40.88 40.94 40.86 40.94 235,285 +0.07(+0.17%)
Jul 23, 2019 40.81 40.89 40.77 40.87 202,826 +0.08(+0.20%)
Jul 22, 2019 40.74 40.82 40.74 40.79 78,449 +0.08(+0.20%)
Jul 19, 2019 40.79 40.79 40.70 40.71 59,400 -0.09(-0.22%)
Jul 18, 2019 40.75 40.80 40.69 40.80 95,474 +0.02(+0.05%)
Jul 17, 2019 40.81 40.84 40.76 40.78 130,325 -0.04(-0.10%)
Jul 16, 2019 40.89 40.91 40.77 40.82 181,369 -0.04(-0.10%)
Jul 15, 2019 40.87 40.88 40.81 40.86 85,202 -0.01(-0.02%)
Jul 12, 2019 40.80 40.87 40.74 40.87 87,100 +0.06(+0.15%)
Jul 11, 2019 40.84 40.86 40.75 40.81 117,565 -0.03(-0.07%)
Jul 10, 2019 40.86 40.89 40.81 40.84 136,623 +0.04(+0.10%)
Jul 09, 2019 40.79 40.80 40.76 40.80 133,425 +0.00(+0.01%)
Jul 08, 2019 40.83 40.83 40.74 40.80 116,862 -0.03(-0.09%)
Jul 05, 2019 40.82 40.95 40.77 40.83 77,200 -0.17(-0.41%)
Jul 03, 2019 40.87 41.01 40.87 41.00 90,800 +0.12(+0.29%)
Jul 02, 2019 40.84 40.91 40.80 40.88 188,378 +0.08(+0.20%)
Jul 01, 2019 40.92 40.97 40.77 40.80 245,909 -0.14(-0.34%)
Jun 28, 2019 40.91 40.97 40.90 40.94 773,800 +0.04(+0.10%)
Jun 27, 2019 40.84 40.93 40.83 40.90 78,698 +0.09(+0.22%)
Jun 26, 2019 40.90 40.90 40.78 40.81 116,691 +0.00(+0.00%)
Jun 25, 2019 40.98 40.98 40.81 40.81 135,396 -0.14(-0.34%)
Jun 24, 2019 40.92 40.99 40.92 40.95 84,413 +0.01(+0.02%)
Jun 21, 2019 40.97 41.00 40.92 40.94 252,500 -0.06(-0.15%)
Jun 20, 2019 40.95 41.09 40.91 41.00 744,529 +0.22(+0.54%)
Jun 19, 2019 40.63 40.84 40.62 40.78 435,211 +0.10(+0.25%)
Jun 18, 2019 40.63 40.70 40.59 40.68 139,452 +0.23(+0.57%)
Jun 17, 2019 40.47 40.53 40.45 40.45 1,637,236 -0.07(-0.17%)
Jun 14, 2019 40.49 40.56 40.46 40.52 296,300 +0.02(+0.04%)
Jun 13, 2019 40.51 40.56 40.47 40.51 102,181 +0.09(+0.21%)
Jun 12, 2019 40.48 40.49 40.42 40.42 86,371 -0.09(-0.22%)
Jun 11, 2019 40.53 40.56 40.45 40.51 179,681 +0.11(+0.27%)
Jun 10, 2019 40.40 40.45 40.37 40.40 79,788 +0.03(+0.07%)
Jun 07, 2019 40.29 40.40 40.29 40.37 87,500 +0.11(+0.27%)
Jun 06, 2019 40.16 40.30 40.11 40.26 72,363 +0.08(+0.20%)
Jun 05, 2019 40.17 40.20 40.04 40.18 854,699 +0.02(+0.05%)
Jun 04, 2019 39.83 40.18 39.83 40.16 86,861 +0.36(+0.90%)
Jun 03, 2019 39.83 39.88 39.76 39.80 77,769 -0.18(-0.45%)
May 31, 2019 40.25 40.25 39.98 39.98 85,800 -0.26(-0.65%)
May 30, 2019 40.27 40.31 40.20 40.24 82,267 +0.04(+0.10%)
May 29, 2019 40.24 40.27 40.16 40.20 74,596 -0.10(-0.25%)
May 28, 2019 40.37 40.39 40.28 40.30 65,287 +0.01(+0.02%)
May 24, 2019 40.36 40.37 40.28 40.29 97,600 -0.04(-0.10%)
May 23, 2019 40.39 40.39 40.29 40.33 130,959 -0.16(-0.40%)
May 22, 2019 40.45 40.52 40.41 40.49 178,005 +0.00(+0.00%)
May 21, 2019 40.41 40.51 40.41 40.49 47,761 +0.09(+0.22%)
May 20, 2019 40.40 40.44 40.31 40.40 66,581 +0.01(+0.02%)
May 17, 2019 40.32 40.47 40.31 40.39 109,200 -0.02(-0.06%)
May 16, 2019 40.34 40.58 40.34 40.41 159,520 +0.10(+0.25%)
May 15, 2019 40.22 40.42 40.19 40.31 108,071 +0.03(+0.09%)
May 14, 2019 40.27 40.35 40.21 40.28 75,893 +0.03(+0.07%)
May 13, 2019 40.34 40.36 40.22 40.25 104,542 -0.29(-0.72%)
May 10, 2019 40.44 40.60 40.34 40.54 44,800 +0.08(+0.20%)
May 09, 2019 40.44 40.49 40.31 40.46 82,643 -0.03(-0.07%)
May 08, 2019 40.48 40.57 40.44 40.49 84,858 +0.04(+0.10%)
May 07, 2019 40.61 40.61 40.43 40.45 100,764 -0.25(-0.61%)
May 06, 2019 40.58 40.82 40.55 40.70 339,522 -0.02(-0.05%)
May 03, 2019 40.68 40.73 40.67 40.72 128,200 +0.08(+0.20%)
May 02, 2019 40.62 40.67 40.53 40.64 81,231 +0.05(+0.12%)
May 01, 2019 40.60 40.77 40.59 40.59 9,354,680 -0.26(-0.64%)
Apr 30, 2019 40.75 40.88 40.71 40.85 205,332 +0.02(+0.05%)
Apr 29, 2019 40.87 40.89 40.78 40.83 181,308 -0.03(-0.07%)
Apr 26, 2019 40.86 40.88 40.80 40.86 40,500 +0.04(+0.10%)
Apr 25, 2019 40.79 40.84 40.71 40.82 195,833 +0.03(+0.07%)
Apr 24, 2019 40.82 40.85 40.77 40.79 35,560 -0.06(-0.15%)
Apr 23, 2019 40.77 40.87 40.76 40.85 53,392 +0.07(+0.17%)
Apr 22, 2019 40.76 40.78 40.72 40.78 62,093 +0.07(+0.18%)
Apr 18, 2019 40.73 40.73 40.67 40.71 38,280 -0.01(-0.02%)
Apr 17, 2019 40.80 40.80 40.69 40.72 56,929 -0.06(-0.14%)
Apr 16, 2019 40.75 40.87 40.72 40.77 140,128 +0.03(+0.08%)
Apr 15, 2019 40.77 40.77 40.70 40.74 52,692 -0.03(-0.08%)
Apr 12, 2019 40.74 40.78 40.72 40.77 52,680 +0.06(+0.14%)
Apr 11, 2019 40.66 40.73 40.64 40.72 55,930 +0.07(+0.16%)
Apr 10, 2019 40.55 40.66 40.53 40.65 49,735 +0.13(+0.33%)
Apr 09, 2019 40.51 40.54 40.46 40.52 55,348 -0.01(-0.02%)
Apr 08, 2019 40.49 40.56 40.44 40.52 64,470 +0.02(+0.04%)
Apr 05, 2019 40.44 40.52 40.44 40.51 42,000 +0.07(+0.18%)
Apr 04, 2019 40.39 40.44 40.36 40.44 36,848 +0.08(+0.21%)
Apr 03, 2019 40.44 40.44 40.33 40.35 72,012 +0.00(+0.01%)
Apr 02, 2019 40.17 40.37 40.17 40.35 61,902 +0.00(+0.00%)
Apr 01, 2019 40.38 40.40 40.33 40.35 65,431 -0.21(-0.51%)
Mar 29, 2019 40.50 40.58 40.48 40.56 41,280 +0.08(+0.19%)
Mar 28, 2019 40.41 40.48 40.36 40.48 36,528 +0.11(+0.27%)
Mar 27, 2019 40.49 40.49 40.29 40.38 114,002 +0.00(+0.00%)
Mar 26, 2019 40.38 40.41 40.32 40.38 66,865 +0.10(+0.24%)
Mar 25, 2019 40.31 40.31 40.23 40.28 58,978 +0.00(+0.00%)
Mar 22, 2019 40.39 40.55 40.26 40.27 379,560 -0.17(-0.41%)
Mar 21, 2019 40.41 40.56 40.40 40.44 8,942,135 +0.05(+0.12%)
Mar 20, 2019 40.31 40.48 40.21 40.40 28,846 +0.15(+0.37%)
Mar 19, 2019 40.31 40.45 40.23 40.25 46,741 -0.02(-0.06%)
Mar 18, 2019 40.26 40.40 40.25 40.27 33,304 +0.01(+0.02%)
Mar 15, 2019 40.25 40.33 40.24 40.26 30,240 +0.05(+0.12%)
Mar 14, 2019 40.22 40.25 40.16 40.22 19,380 +0.00(+0.00%)
Mar 13, 2019 40.14 40.24 40.12 40.22 23,210 +0.08(+0.20%)
Mar 12, 2019 40.02 40.15 40.02 40.13 164,454 +0.06(+0.15%)
Mar 11, 2019 40.00 40.12 39.92 40.07 173,775 +0.16(+0.40%)
Mar 08, 2019 39.92 39.99 39.80 39.92 23,160 -0.06(-0.15%)
Mar 07, 2019 40.10 40.10 39.92 39.98 29,154 -0.09(-0.23%)
Mar 06, 2019 40.12 40.15 40.06 40.07 1,526,547 -0.11(-0.27%)
Mar 05, 2019 40.14 40.19 40.13 40.17 22,370 +0.06(+0.15%)
Mar 04, 2019 40.27 40.27 40.08 40.12 58,183 -0.11(-0.27%)
Mar 01, 2019 40.12 40.24 40.12 40.23 133,200 -0.12(-0.29%)
Feb 28, 2019 40.38 40.38 40.27 40.34 39,484 +0.03(+0.06%)
Feb 27, 2019 40.38 40.40 40.27 40.32 62,562 +0.00(+0.00%)
Feb 26, 2019 40.30 40.36 40.22 40.32 11,055 +0.06(+0.15%)
Feb 25, 2019 40.31 40.33 40.25 40.26 34,846 +0.03(+0.08%)
Feb 22, 2019 40.12 40.23 40.12 40.23 29,880 +0.09(+0.23%)
Feb 21, 2019 40.15 40.15 40.11 40.13 17,388 -0.04(-0.10%)
Feb 20, 2019 40.17 40.18 40.08 40.17 31,699 +0.05(+0.12%)
Feb 19, 2019 40.08 40.16 40.07 40.12 63,452 +0.05(+0.12%)
Feb 15, 2019 39.98 40.09 39.98 40.08 21,360 +0.12(+0.30%)
Feb 14, 2019 39.96 39.96 39.90 39.95 20,954 +0.01(+0.03%)
Feb 13, 2019 40.08 40.08 39.90 39.94 21,318 -0.05(-0.13%)
Feb 12, 2019 39.97 40.02 39.92 39.99 159,319 +0.18(+0.46%)
Feb 11, 2019 39.73 39.83 39.73 39.81 35,888 -0.02(-0.06%)
Feb 08, 2019 39.71 39.83 39.71 39.83 11,040 +0.04(+0.09%)
Feb 07, 2019 39.85 39.85 39.73 39.80 30,810 -0.17(-0.42%)
Feb 06, 2019 39.89 40.00 39.89 39.96 24,946 -0.03(-0.07%)
Feb 05, 2019 39.90 40.03 39.83 39.99 39,924 +0.12(+0.29%)
Feb 04, 2019 39.77 39.88 39.65 39.88 26,822 +0.12(+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.