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
FI Enhanced Global High Yield ETN B
(NY:
FIYY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 10, 2020
103.26
103.26
103.26
0
-0.75(-0.72%)
Dec 09, 2020
103.04
104.01
103.04
104.01
563
+0.76(+0.74%)
Dec 08, 2020
102.15
103.25
102.15
103.25
368
+0.55(+0.53%)
Dec 07, 2020
102.70
102.70
102.70
102.70
0
-0.49(-0.47%)
Dec 04, 2020
102.50
103.47
102.50
103.19
2,600
+2.00(+1.98%)
Dec 03, 2020
101.76
102.00
101.19
101.19
1,015
-0.38(-0.37%)
Dec 02, 2020
100.24
101.57
100.24
101.57
6,369
+1.55(+1.55%)
Dec 01, 2020
100.50
100.50
99.45
100.02
2,847
+1.48(+1.50%)
Nov 30, 2020
99.75
99.75
98.55
98.55
800
-1.91(-1.91%)
Nov 27, 2020
100.46
100.46
100.46
100.46
100
-0.58(-0.57%)
Nov 25, 2020
101.04
101.04
101.04
101.04
300
-0.23(-0.22%)
Nov 24, 2020
99.71
101.41
99.71
101.27
1,914
+2.27(+2.29%)
Nov 23, 2020
98.12
99.00
97.47
99.00
3,790
+1.55(+1.59%)
Nov 20, 2020
96.95
97.45
96.95
97.45
600
+0.23(+0.23%)
Nov 19, 2020
95.98
97.23
95.98
97.23
1,009
-0.54(-0.56%)
Nov 18, 2020
98.72
98.76
97.77
97.77
2,168
-1.08(-1.09%)
Nov 17, 2020
98.85
98.85
98.85
98.85
51
-0.21(-0.21%)
Nov 16, 2020
99.16
99.16
99.00
99.06
373
+2.92(+3.04%)
Nov 13, 2020
95.67
96.44
95.67
96.14
1,200
+2.09(+2.23%)
Nov 12, 2020
94.75
95.07
94.05
94.05
709
-2.86(-2.95%)
Nov 11, 2020
97.95
97.95
96.27
96.90
3,247
+0.91(+0.95%)
Nov 10, 2020
95.59
96.14
95.59
95.99
623
+2.27(+2.42%)
Nov 09, 2020
96.44
96.44
93.72
93.72
3,494
+5.12(+5.78%)
Nov 06, 2020
89.10
89.50
88.58
88.60
1,100
+0.24(+0.27%)
Nov 05, 2020
88.41
88.41
88.36
88.36
876
+1.76(+2.03%)
Nov 04, 2020
86.60
86.60
86.60
86.60
73
+0.70(+0.82%)
Nov 03, 2020
85.00
87.14
84.05
85.90
4,643
+3.48(+4.22%)
Nov 02, 2020
81.84
82.42
81.84
82.42
164
+3.08(+3.88%)
Oct 30, 2020
78.68
79.41
78.25
79.35
800
-1.31(-1.62%)
Oct 29, 2020
79.45
80.65
79.00
80.65
1,155
+1.87(+2.38%)
Oct 28, 2020
81.50
81.50
78.78
78.78
943
-6.12(-7.21%)
Oct 27, 2020
85.40
86.63
84.83
84.90
3,782
-1.40(-1.62%)
Oct 26, 2020
86.30
86.30
86.30
86.30
173
-2.47(-2.78%)
Oct 23, 2020
87.91
89.00
87.91
88.77
1,900
+0.47(+0.53%)
Oct 22, 2020
87.69
88.30
87.69
88.30
496
+1.21(+1.39%)
Oct 21, 2020
87.20
87.78
87.04
87.09
3,302
-0.95(-1.08%)
Oct 20, 2020
87.40
88.04
87.40
88.04
246
+0.47(+0.53%)
Oct 19, 2020
88.37
90.84
87.57
87.57
6,325
-1.32(-1.49%)
Oct 16, 2020
88.50
90.14
87.81
88.89
5,800
-0.04(-0.04%)
Oct 15, 2020
87.58
88.93
87.06
88.93
1,566
-0.82(-0.92%)
Oct 14, 2020
89.87
90.27
89.00
89.75
828
+0.91(+1.02%)
Oct 13, 2020
90.19
90.19
88.67
88.84
1,269
-2.88(-3.14%)
Oct 12, 2020
90.62
91.73
90.62
91.73
1,439
+1.54(+1.71%)
Oct 09, 2020
90.40
91.24
89.53
90.19
3,300
-0.58(-0.64%)
Oct 08, 2020
89.30
90.76
88.37
90.76
3,163
+2.07(+2.33%)
Oct 07, 2020
87.38
88.69
87.38
88.69
2,567
+1.40(+1.60%)
Oct 06, 2020
87.00
88.01
87.00
87.29
1,091
+0.23(+0.27%)
Oct 05, 2020
87.17
87.17
87.06
87.06
755
+1.11(+1.29%)
Oct 02, 2020
84.09
86.09
84.09
85.95
1,200
+1.45(+1.71%)
Oct 01, 2020
85.16
87.00
84.15
84.50
6,591
-1.03(-1.20%)
Sep 30, 2020
85.74
85.87
85.53
85.53
468
+0.95(+1.12%)
Sep 29, 2020
84.37
84.58
84.37
84.58
620
-0.75(-0.88%)
Sep 28, 2020
84.83
85.84
84.83
85.33
3,221
+2.23(+2.68%)
Sep 25, 2020
81.80
83.10
81.80
83.10
600
+0.92(+1.11%)
Sep 24, 2020
81.62
82.80
81.10
82.18
3,516
+0.08(+0.10%)
Sep 23, 2020
82.10
82.10
82.10
82.10
8
-2.28(-2.70%)
Sep 22, 2020
84.50
84.62
82.97
84.38
4,844
+0.19(+0.23%)
Sep 21, 2020
83.38
84.19
81.13
84.19
3,200
-4.00(-4.53%)
Sep 18, 2020
88.19
88.19
88.19
88.19
100
-1.17(-1.31%)
Sep 17, 2020
88.31
89.36
88.31
89.36
2,070
-0.33(-0.37%)
Sep 16, 2020
90.25
90.50
89.68
89.68
1,142
+0.45(+0.50%)
Sep 15, 2020
89.55
89.55
88.94
89.24
1,276
+0.15(+0.17%)
Sep 14, 2020
89.09
89.33
88.81
89.09
890
+1.20(+1.36%)
Sep 11, 2020
87.34
87.89
87.00
87.89
800
+1.68(+1.95%)
Sep 10, 2020
86.21
86.21
86.21
86.21
229
-2.33(-2.64%)
Sep 09, 2020
87.60
89.00
87.60
88.54
1,331
+2.33(+2.71%)
Sep 08, 2020
86.00
86.56
86.00
86.21
1,323
-2.50(-2.82%)
Sep 04, 2020
89.18
89.77
87.25
88.71
600
+0.45(+0.51%)
Sep 03, 2020
90.50
90.87
87.50
88.26
2,633
-2.40(-2.65%)
Sep 02, 2020
89.80
91.06
89.77
90.66
2,792
+2.50(+2.84%)
Sep 01, 2020
88.19
88.29
87.85
88.16
3,045
-0.91(-1.02%)
Aug 31, 2020
89.08
89.08
89.04
89.07
552
-2.01(-2.21%)
Aug 28, 2020
89.71
91.08
89.71
91.08
1,000
+0.61(+0.67%)
Aug 27, 2020
88.76
90.47
88.69
90.47
2,533
+0.79(+0.88%)
Aug 26, 2020
89.10
89.70
88.58
89.69
3,109
-0.12(-0.13%)
Aug 25, 2020
89.60
89.81
89.30
89.81
1,803
-0.19(-0.21%)
Aug 24, 2020
89.24
89.99
89.15
89.99
4,046
+1.93(+2.19%)
Aug 21, 2020
87.89
88.07
87.55
88.07
1,100
-0.94(-1.06%)
Aug 20, 2020
88.28
89.01
87.48
89.01
5,348
-0.52(-0.58%)
Aug 19, 2020
90.00
90.00
89.38
89.53
1,124
-0.51(-0.57%)
Aug 18, 2020
89.55
90.13
89.55
90.05
867
+0.33(+0.36%)
Aug 17, 2020
90.01
90.61
88.89
89.72
7,211
+0.04(+0.04%)
Aug 14, 2020
89.00
89.68
88.61
89.68
600
-0.19(-0.21%)
Aug 13, 2020
89.67
89.87
88.84
89.87
605
-1.87(-2.04%)
Aug 12, 2020
91.74
91.74
91.74
91.74
78
+2.46(+2.75%)
Aug 11, 2020
90.53
91.00
89.29
89.29
2,392
+0.68(+0.77%)
Aug 10, 2020
88.04
88.61
88.04
88.61
600
+0.99(+1.13%)
Aug 07, 2020
86.73
87.62
86.73
87.62
1,000
+0.57(+0.65%)
Aug 06, 2020
86.45
87.05
86.45
87.05
1,413
-0.19(-0.22%)
Aug 05, 2020
86.99
88.11
86.84
87.24
2,783
+0.85(+0.98%)
Aug 04, 2020
84.79
86.39
84.79
86.39
594
+0.98(+1.15%)
Aug 03, 2020
83.86
86.00
83.86
85.41
9,408
+1.40(+1.67%)
Jul 31, 2020
84.09
84.49
82.42
84.00
2,900
-0.89(-1.05%)
Jul 30, 2020
84.66
84.89
84.05
84.89
1,589
-2.46(-2.82%)
Jul 29, 2020
87.36
87.36
85.72
87.35
3,546
+1.45(+1.69%)
Jul 28, 2020
86.19
86.30
85.90
85.90
3,514
-0.35(-0.40%)
Jul 27, 2020
85.00
86.25
84.99
86.25
5,959
+1.00(+1.17%)
Jul 24, 2020
85.00
85.91
85.00
85.25
1,300
-0.83(-0.97%)
Jul 23, 2020
86.35
86.35
86.08
86.08
1,943
-0.45(-0.52%)
Jul 22, 2020
85.59
86.54
85.35
86.54
8,408
+0.61(+0.71%)
Jul 21, 2020
85.48
87.18
85.48
85.92
5,151
+0.19(+0.23%)
Jul 20, 2020
84.56
85.73
84.56
85.73
2,303
+0.01(+0.01%)
Jul 17, 2020
84.41
85.72
84.33
85.72
2,000
+0.74(+0.87%)
Jul 16, 2020
84.17
84.99
83.89
84.99
4,780
+0.21(+0.25%)
Jul 15, 2020
85.00
85.36
84.55
84.78
3,171
+1.10(+1.32%)
Jul 14, 2020
82.11
83.67
82.10
83.67
4,219
+2.99(+3.70%)
Jul 13, 2020
81.85
82.64
80.69
80.69
2,178
-0.35(-0.43%)
Jul 10, 2020
80.00
81.04
80.00
81.04
1,900
+2.20(+2.79%)
Jul 09, 2020
78.16
79.00
78.16
78.84
3,556
-2.58(-3.17%)
Jul 08, 2020
81.12
81.42
80.50
81.42
1,532
+0.03(+0.04%)
Jul 07, 2020
81.36
81.86
81.31
81.39
2,276
-2.32(-2.78%)
Jul 06, 2020
82.68
83.71
77.02
83.71
5,633
+1.68(+2.05%)
Jul 02, 2020
82.00
83.64
81.63
82.03
5,900
+1.24(+1.54%)
Jul 01, 2020
80.79
80.79
80.79
80.79
85
-0.08(-0.10%)
Jun 30, 2020
79.40
80.87
79.40
80.87
1,561
+1.78(+2.25%)
Jun 29, 2020
78.75
79.14
78.72
79.09
1,428
+2.21(+2.87%)
Jun 26, 2020
79.00
79.00
76.84
76.88
2,100
-3.53(-4.39%)
Jun 25, 2020
77.80
80.41
77.80
80.41
3,420
+1.49(+1.89%)
Jun 24, 2020
80.71
81.02
78.28
78.92
6,696
-3.53(-4.28%)
Jun 23, 2020
83.06
83.42
82.44
82.44
1,600
+0.79(+0.97%)
Jun 22, 2020
82.00
82.00
81.37
81.65
5,827
-0.67(-0.82%)
Jun 19, 2020
84.17
84.17
81.85
82.33
1,500
-0.08(-0.10%)
Jun 18, 2020
81.63
82.41
81.63
82.41
10,533
-0.53(-0.64%)
Jun 17, 2020
83.06
83.73
82.58
82.94
1,466
+0.01(+0.01%)
Jun 16, 2020
84.80
84.97
80.70
82.93
11,466
+2.31(+2.86%)
Jun 15, 2020
77.55
81.85
77.55
80.62
2,278
+1.25(+1.57%)
Jun 12, 2020
81.42
81.94
78.31
79.38
10,100
+0.62(+0.79%)
Jun 11, 2020
82.47
83.00
78.24
78.76
5,105
-8.31(-9.54%)
Jun 10, 2020
87.76
87.81
86.65
87.07
5,366
-1.35(-1.53%)
Jun 09, 2020
86.95
89.08
86.95
88.42
13,925
-1.77(-1.96%)
Jun 08, 2020
88.68
90.18
88.68
90.18
4,831
+2.38(+2.71%)
Jun 05, 2020
87.64
89.36
87.64
87.80
12,300
+3.47(+4.12%)
Jun 04, 2020
84.30
84.81
83.71
84.33
7,102
-0.74(-0.87%)
Jun 03, 2020
83.60
85.23
83.60
85.07
4,679
+2.59(+3.14%)
Jun 02, 2020
80.63
82.48
80.63
82.48
2,628
+1.94(+2.41%)
Jun 01, 2020
80.13
81.45
79.71
80.54
28,657
-0.38(-0.47%)
May 29, 2020
78.87
80.92
77.56
80.92
4,900
+1.56(+1.96%)
May 28, 2020
78.52
80.68
78.52
79.36
3,631
+0.57(+0.72%)
May 27, 2020
78.05
78.79
77.48
78.79
18,002
+1.97(+2.57%)
May 26, 2020
76.75
77.09
76.72
76.82
5,589
+3.00(+4.06%)
May 22, 2020
72.94
73.82
72.83
73.82
11,000
+0.11(+0.15%)
May 21, 2020
75.27
75.50
73.30
73.71
29,033
-1.61(-2.14%)
May 20, 2020
75.58
75.68
74.88
75.32
10,564
+1.61(+2.19%)
May 19, 2020
74.29
74.96
72.93
73.71
31,500
-1.49(-1.98%)
May 18, 2020
74.15
76.20
73.68
75.20
35,261
+4.87(+6.93%)
May 15, 2020
69.81
71.75
68.87
70.33
50,700
-0.43(-0.61%)
May 14, 2020
68.50
70.76
67.75
70.76
178,644
-0.04(-0.06%)
May 13, 2020
72.33
72.74
70.02
70.81
993,481
-2.40(-3.28%)
May 12, 2020
75.07
75.35
73.17
73.21
2,497
-1.77(-2.36%)
May 11, 2020
74.42
75.11
73.28
74.98
16,363
-0.13(-0.17%)
May 08, 2020
73.44
75.11
73.16
75.11
18,000
+3.33(+4.65%)
May 07, 2020
73.61
73.61
71.45
71.77
7,972,154
-0.50(-0.69%)
May 06, 2020
73.77
74.51
72.27
72.27
18,785
-0.93(-1.27%)
May 05, 2020
73.30
74.75
72.03
73.20
24,936
+1.18(+1.64%)
May 04, 2020
71.98
72.75
70.94
72.02
9,797
-0.35(-0.48%)
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
.