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 (%)
Jul 31, 2023 32.96 33.04 32.95 33.00 2,906,234 +0.10(+0.30%)
Jul 28, 2023 32.89 32.92 32.83 32.90 1,773,821 +0.18(+0.55%)
Jul 27, 2023 33.06 33.07 32.65 32.72 3,595,353 -0.25(-0.76%)
Jul 26, 2023 32.83 33.00 32.82 32.97 2,326,397 +0.14(+0.42%)
Jul 25, 2023 32.83 32.87 32.80 32.83 2,486,794 -0.04(-0.11%)
Jul 24, 2023 32.97 33.00 32.86 32.87 2,954,103 -0.05(-0.14%)
Jul 21, 2023 32.93 32.96 32.84 32.92 2,763,781 +0.09(+0.28%)
Jul 20, 2023 32.89 32.89 32.74 32.82 10,173,526 -0.15(-0.45%)
Jul 19, 2023 33.01 33.05 32.94 32.97 2,856,618 +0.02(+0.06%)
Jul 18, 2023 32.93 32.98 32.89 32.95 3,023,084 +0.10(+0.31%)
Jul 17, 2023 32.79 32.90 32.75 32.85 3,707,896 +0.05(+0.14%)
Jul 14, 2023 33.00 33.01 32.77 32.81 3,695,426 -0.21(-0.65%)
Jul 13, 2023 32.97 33.06 32.94 33.02 3,915,870 +0.19(+0.57%)
Jul 12, 2023 32.82 32.87 32.77 32.83 4,152,887 +0.25(+0.77%)
Jul 11, 2023 32.47 32.58 32.45 32.58 3,878,600 +0.15(+0.46%)
Jul 10, 2023 32.30 32.45 32.30 32.43 3,896,300 +0.16(+0.49%)
Jul 07, 2023 32.26 32.46 32.24 32.28 7,227,105 +0.05(+0.14%)
Jul 06, 2023 32.29 32.29 32.16 32.23 7,616,179 -0.24(-0.74%)
Jul 05, 2023 32.55 32.56 32.43 32.47 4,685,621 -0.09(-0.29%)
Jul 03, 2023 32.62 32.62 32.53 32.56 4,747,490 -0.03(-0.10%)
Jun 30, 2023 32.53 32.67 32.52 32.60 2,782,410 +0.18(+0.54%)
Jun 29, 2023 32.41 32.44 32.32 32.42 5,748,854 -0.09(-0.28%)
Jun 28, 2023 32.37 32.54 32.32 32.51 4,047,208 +0.16(+0.49%)
Jun 27, 2023 32.32 32.38 32.26 32.36 5,063,016 +0.10(+0.31%)
Jun 26, 2023 32.27 32.29 32.19 32.26 4,150,462 +0.07(+0.22%)
Jun 23, 2023 32.24 32.25 32.14 32.19 3,469,320 -0.10(-0.30%)
Jun 22, 2023 32.33 32.33 32.26 32.28 3,674,518 -0.08(-0.26%)
Jun 21, 2023 32.40 32.42 32.32 32.37 5,762,326 -0.08(-0.26%)
Jun 20, 2023 32.48 32.52 32.43 32.45 7,423,250 -0.06(-0.20%)
Jun 16, 2023 32.60 32.60 32.50 32.51 2,690,123 -0.05(-0.14%)
Jun 15, 2023 32.52 32.59 32.48 32.56 6,298,908 +0.12(+0.37%)
Jun 14, 2023 32.47 32.53 32.29 32.44 4,300,990 +0.02(+0.06%)
Jun 13, 2023 32.48 32.52 32.38 32.42 4,169,610 +0.02(+0.06%)
Jun 12, 2023 32.47 32.47 32.32 32.40 4,364,488 +0.00(+0.00%)
Jun 09, 2023 32.48 32.50 32.40 32.40 5,616,920 +0.00(+0.00%)
Jun 08, 2023 32.23 32.43 32.22 32.40 5,143,063 +0.20(+0.63%)
Jun 07, 2023 32.42 32.44 32.18 32.20 6,233,599 -0.17(-0.51%)
Jun 06, 2023 32.27 32.41 32.22 32.37 5,082,630 +0.05(+0.14%)
Jun 05, 2023 32.31 32.36 32.23 32.32 6,715,212 -0.02(-0.06%)
Jun 02, 2023 32.31 32.40 32.22 32.34 5,684,373 +0.14(+0.43%)
Jun 01, 2023 32.09 32.22 32.01 32.20 8,725,086 +0.19(+0.61%)
May 31, 2023 32.04 32.06 31.93 32.01 2,403,363 -0.09(-0.29%)
May 30, 2023 32.12 32.12 32.00 32.10 3,462,273 +0.13(+0.40%)
May 26, 2023 31.82 32.01 31.80 31.97 1,675,126 +0.19(+0.61%)
May 25, 2023 31.94 31.95 31.77 31.78 3,676,511 -0.02(-0.06%)
May 24, 2023 31.99 31.99 31.72 31.79 7,194,721 -0.23(-0.72%)
May 23, 2023 32.14 32.15 31.97 32.02 5,769,301 -0.14(-0.43%)
May 22, 2023 32.04 32.22 32.03 32.16 5,356,779 +0.16(+0.49%)
May 19, 2023 32.01 32.09 31.97 32.01 4,911,642 +0.02(+0.06%)
May 18, 2023 31.94 32.01 31.85 31.99 4,039,215 +0.02(+0.06%)
May 17, 2023 31.94 32.09 31.91 31.97 11,267,602 +0.09(+0.29%)
May 16, 2023 32.07 32.07 31.86 31.88 3,074,040 -0.22(-0.69%)
May 15, 2023 32.13 32.15 32.06 32.10 1,986,577 +0.00(+0.00%)
May 12, 2023 32.22 32.26 32.05 32.10 2,048,785 -0.14(-0.43%)
May 11, 2023 32.25 32.26 32.19 32.23 2,665,210 -0.02(-0.06%)
May 10, 2023 32.28 32.31 32.15 32.25 3,456,497 +0.18(+0.57%)
May 09, 2023 32.11 32.12 32.03 32.07 2,482,566 -0.07(-0.23%)
May 08, 2023 32.22 32.22 32.07 32.14 2,511,267 -0.07(-0.23%)
May 05, 2023 32.18 32.28 32.11 32.22 4,252,067 +0.17(+0.52%)
May 04, 2023 32.09 32.09 31.95 32.05 3,883,162 -0.11(-0.34%)
May 03, 2023 32.23 32.34 32.14 32.16 4,520,577 -0.02(-0.06%)
May 02, 2023 32.19 32.23 32.07 32.18 3,023,590 +0.02(+0.06%)
May 01, 2023 32.29 32.32 32.12 32.16 4,123,458 -0.20(-0.62%)
Apr 28, 2023 32.25 32.38 32.25 32.36 4,098,519 +0.17(+0.54%)
Apr 27, 2023 32.21 32.30 32.12 32.19 3,235,385 +0.09(+0.28%)
Apr 26, 2023 32.23 32.23 32.06 32.10 3,814,456 -0.14(-0.43%)
Apr 25, 2023 32.28 32.32 32.20 32.23 4,030,378 -0.05(-0.14%)
Apr 24, 2023 32.24 32.31 32.16 32.28 3,819,993 +0.09(+0.28%)
Apr 21, 2023 32.15 32.22 32.05 32.19 9,657,659 +0.09(+0.28%)
Apr 20, 2023 32.05 32.13 32.00 32.10 2,213,716 -0.02(-0.06%)
Apr 19, 2023 32.13 32.18 32.09 32.11 6,710,646 -0.14(-0.42%)
Apr 18, 2023 32.29 32.33 32.16 32.25 6,381,939 +0.05(+0.14%)
Apr 17, 2023 32.25 32.26 32.09 32.21 7,580,390 -0.09(-0.28%)
Apr 14, 2023 32.36 32.42 32.21 32.30 3,851,392 -0.10(-0.31%)
Apr 13, 2023 32.21 32.44 32.21 32.40 11,634,237 +0.25(+0.77%)
Apr 12, 2023 32.38 32.38 32.11 32.15 5,347,287 -0.03(-0.09%)
Apr 11, 2023 32.11 32.22 32.05 32.18 4,983,087 +0.07(+0.23%)
Apr 10, 2023 32.02 32.11 31.93 32.10 3,340,647 +0.00(+0.00%)
Apr 06, 2023 32.04 32.17 31.89 32.10 2,810,404 +0.12(+0.37%)
Apr 05, 2023 32.17 32.19 31.93 31.99 6,006,530 -0.18(-0.57%)
Apr 04, 2023 32.24 32.28 32.12 32.17 15,117,327 -0.11(-0.34%)
Apr 03, 2023 32.23 32.31 32.15 32.28 14,632,085 -0.00(-0.01%)
Mar 31, 2023 31.99 32.31 31.98 32.28 10,132,937 +0.37(+1.17%)
Mar 30, 2023 31.80 31.91 31.69 31.91 3,394,633 +0.20(+0.63%)
Mar 29, 2023 31.44 31.72 31.44 31.71 4,208,295 +0.42(+1.33%)
Mar 28, 2023 31.30 31.35 31.23 31.29 6,897,874 -0.05(-0.14%)
Mar 27, 2023 31.48 31.52 31.34 31.34 2,552,750 -0.06(-0.20%)
Mar 24, 2023 31.34 31.45 31.32 31.40 2,481,919 -0.05(-0.14%)
Mar 23, 2023 31.69 31.73 31.36 31.44 4,229,353 -0.12(-0.37%)
Mar 22, 2023 31.56 31.90 31.44 31.56 6,513,056 +0.02(+0.06%)
Mar 21, 2023 31.39 31.59 31.35 31.54 3,443,937 +0.32(+1.02%)
Mar 20, 2023 31.29 31.40 31.16 31.23 11,384,970 -0.11(-0.35%)
Mar 17, 2023 31.37 31.49 31.27 31.34 5,016,023 -0.19(-0.60%)
Mar 16, 2023 31.25 31.58 31.22 31.53 6,565,227 +0.19(+0.61%)
Mar 15, 2023 31.07 31.34 31.05 31.34 5,398,499 -0.13(-0.40%)
Mar 14, 2023 31.47 31.58 31.31 31.46 9,733,252 +0.27(+0.87%)
Mar 13, 2023 31.27 31.60 31.11 31.19 6,746,910 -0.15(-0.49%)
Mar 10, 2023 31.42 31.59 31.26 31.34 9,380,145 -0.03(-0.09%)
Mar 09, 2023 31.58 31.69 31.33 31.37 10,715,213 -0.14(-0.43%)
Mar 08, 2023 31.67 31.72 31.46 31.51 4,521,366 -0.15(-0.49%)
Mar 07, 2023 31.89 31.89 31.66 31.66 4,934,121 -0.20(-0.63%)
Mar 06, 2023 31.96 31.96 31.83 31.86 5,080,648 -0.01(-0.03%)
Mar 03, 2023 31.69 31.90 31.64 31.87 7,122,644 +0.34(+1.07%)
Mar 02, 2023 31.40 31.59 31.35 31.54 7,159,413 +0.03(+0.09%)
Mar 01, 2023 31.56 31.58 31.40 31.51 7,433,202 -0.06(-0.18%)
Feb 28, 2023 31.62 31.62 31.54 31.57 5,302,305 -0.08(-0.26%)
Feb 27, 2023 31.57 31.69 31.53 31.65 5,898,471 +0.19(+0.60%)
Feb 24, 2023 31.36 31.50 31.34 31.46 3,153,366 -0.17(-0.54%)
Feb 23, 2023 31.47 31.68 31.43 31.63 11,541,687 +0.30(+0.95%)
Feb 22, 2023 31.29 31.48 31.26 31.33 13,007,819 +0.19(+0.61%)
Feb 21, 2023 31.41 31.43 31.05 31.14 7,779,283 -0.48(-1.51%)
Feb 17, 2023 31.39 31.69 31.35 31.62 5,299,412 +0.10(+0.32%)
Feb 16, 2023 31.64 31.66 31.48 31.52 8,433,734 -0.23(-0.71%)
Feb 15, 2023 31.68 31.79 31.64 31.75 4,557,011 -0.08(-0.26%)
Feb 14, 2023 31.73 31.87 31.61 31.83 8,113,720 +0.05(+0.14%)
Feb 13, 2023 31.74 31.89 31.70 31.78 7,081,967 +0.08(+0.26%)
Feb 10, 2023 31.91 31.91 31.66 31.70 14,711,094 -0.23(-0.73%)
Feb 09, 2023 32.25 32.25 31.91 31.94 5,368,612 -0.21(-0.65%)
Feb 08, 2023 32.18 32.25 32.05 32.14 3,318,307 -0.14(-0.45%)
Feb 07, 2023 32.12 32.35 32.09 32.29 6,032,041 +0.16(+0.51%)
Feb 06, 2023 32.18 32.20 32.07 32.13 3,931,743 -0.18(-0.56%)
Feb 03, 2023 32.41 32.50 32.30 32.31 5,570,950 -0.33(-1.00%)
Feb 02, 2023 32.70 32.70 32.55 32.63 5,242,834 +0.19(+0.58%)
Feb 01, 2023 32.13 32.55 32.08 32.44 9,467,610 +0.35(+1.08%)
Jan 31, 2023 32.00 32.13 31.95 32.10 8,084,082 +0.22(+0.68%)
Jan 30, 2023 31.93 31.99 31.88 31.88 4,163,402 -0.16(-0.50%)
Jan 27, 2023 32.09 32.12 31.99 32.04 6,253,040 -0.09(-0.28%)
Jan 26, 2023 32.09 32.15 31.99 32.13 7,530,833 +0.12(+0.36%)
Jan 25, 2023 31.96 32.06 31.92 32.01 22,529,070 +0.04(+0.11%)
Jan 24, 2023 32.00 32.07 31.93 31.98 2,921,612 -0.03(-0.08%)
Jan 23, 2023 32.01 32.13 31.97 32.01 5,167,414 -0.06(-0.18%)
Jan 20, 2023 32.00 32.07 31.87 32.06 11,010,691 +0.09(+0.27%)
Jan 19, 2023 32.05 32.10 31.94 31.98 18,346,940 -0.16(-0.50%)
Jan 18, 2023 32.33 32.42 32.14 32.14 13,285,898 +0.01(+0.03%)
Jan 17, 2023 32.19 32.20 32.10 32.13 6,704,424 -0.13(-0.39%)
Jan 13, 2023 32.10 32.30 32.07 32.26 7,648,951 +0.02(+0.06%)
Jan 12, 2023 32.10 32.25 31.96 32.24 4,993,903 +0.22(+0.67%)
Jan 11, 2023 31.92 32.05 31.87 32.02 7,781,403 +0.20(+0.62%)
Jan 10, 2023 31.85 31.89 31.75 31.83 5,894,169 -0.04(-0.11%)
Jan 09, 2023 31.82 31.91 31.75 31.86 12,467,792 +0.13(+0.42%)
Jan 06, 2023 31.47 31.82 31.41 31.73 11,289,188 +0.42(+1.35%)
Jan 05, 2023 31.27 31.34 31.18 31.31 5,966,669 -0.03(-0.09%)
Jan 04, 2023 31.23 31.38 31.08 31.33 8,226,710 +0.31(+1.01%)
Jan 03, 2023 31.11 31.19 30.97 31.02 7,537,561 +0.05(+0.17%)
Dec 30, 2022 30.88 30.98 30.83 30.97 6,302,518 +0.01(+0.03%)
Dec 29, 2022 30.55 30.97 30.47 30.96 7,336,123 +0.48(+1.59%)
Dec 28, 2022 30.96 31.03 30.47 30.47 11,489,491 -0.48(-1.54%)
Dec 27, 2022 31.26 31.26 30.92 30.95 3,863,343 -0.32(-1.03%)
Dec 23, 2022 31.14 31.28 31.07 31.27 2,991,779 +0.08(+0.26%)
Dec 22, 2022 31.17 31.28 31.05 31.19 3,906,264 -0.15(-0.49%)
Dec 21, 2022 31.23 31.41 31.23 31.34 7,708,926 +0.22(+0.69%)
Dec 20, 2022 31.01 31.18 30.98 31.13 5,006,703 -0.02(-0.06%)
Dec 19, 2022 31.26 31.27 31.12 31.14 4,854,326 -0.19(-0.60%)
Dec 16, 2022 31.33 31.41 31.25 31.33 5,261,374 -0.17(-0.54%)
Dec 15, 2022 31.46 31.53 31.32 31.50 5,984,791 -0.08(-0.25%)
Dec 14, 2022 31.74 31.79 31.39 31.58 7,063,791 -0.19(-0.59%)
Dec 13, 2022 31.92 31.95 31.56 31.77 7,040,905 +0.32(+1.02%)
Dec 12, 2022 31.42 31.46 31.34 31.45 4,718,237 +0.11(+0.34%)
Dec 09, 2022 31.24 31.44 31.24 31.34 5,234,065 -0.01(-0.03%)
Dec 08, 2022 31.33 31.38 31.24 31.35 6,682,144 +0.04(+0.11%)
Dec 07, 2022 31.18 31.36 31.16 31.31 8,325,261 +0.16(+0.52%)
Dec 06, 2022 31.29 31.31 31.10 31.15 6,605,444 -0.11(-0.34%)
Dec 05, 2022 31.43 31.43 31.20 31.26 12,152,609 -0.29(-0.93%)
Dec 02, 2022 31.29 31.55 31.27 31.55 10,301,248 +0.01(+0.03%)
Dec 01, 2022 31.59 31.59 31.38 31.55 13,175,418 +0.06(+0.20%)
Nov 30, 2022 31.00 31.48 30.96 31.48 8,361,066 +0.45(+1.46%)
Nov 29, 2022 30.86 31.04 30.81 31.03 7,008,039 +0.15(+0.49%)
Nov 28, 2022 31.11 31.14 30.86 30.88 4,537,119 -0.28(-0.91%)
Nov 25, 2022 31.24 31.25 31.14 31.16 2,007,321 -0.07(-0.23%)
Nov 23, 2022 31.08 31.29 31.06 31.23 6,365,493 +0.12(+0.40%)
Nov 22, 2022 30.95 31.11 30.91 31.11 4,070,711 +0.25(+0.81%)
Nov 21, 2022 30.84 30.94 30.81 30.86 9,599,891 -0.02(-0.06%)
Nov 18, 2022 30.96 30.96 30.80 30.88 5,902,550 +0.05(+0.17%)
Nov 17, 2022 30.66 30.85 30.66 30.83 4,981,396 -0.10(-0.32%)
Nov 16, 2022 30.96 30.99 30.90 30.92 3,996,606 -0.06(-0.20%)
Nov 15, 2022 31.03 31.04 30.78 30.99 5,792,422 +0.28(+0.93%)
Nov 14, 2022 30.83 30.88 30.69 30.70 10,830,907 -0.25(-0.80%)
Nov 11, 2022 30.87 31.04 30.72 30.95 3,651,304 +0.11(+0.35%)
Nov 10, 2022 30.65 30.87 30.57 30.84 15,964,441 +0.88(+2.93%)
Nov 09, 2022 30.25 30.30 29.92 29.96 3,959,674 -0.36(-1.17%)
Nov 08, 2022 30.43 30.43 30.23 30.32 4,700,405 -0.04(-0.12%)
Nov 07, 2022 30.43 30.44 30.26 30.36 6,150,569 +0.01(+0.03%)
Nov 04, 2022 30.39 30.50 30.17 30.35 9,644,355 +0.12(+0.41%)
Nov 03, 2022 30.08 30.27 29.95 30.22 17,564,344 -0.14(-0.47%)
Nov 02, 2022 30.66 30.35 30.36 14,478,223 -0.25(-0.81%)
Nov 01, 2022 30.75 30.76 30.48 30.61 12,162,325 +0.16(+0.51%)
Oct 31, 2022 30.76 30.83 30.44 30.46 13,024,907 -0.46(-1.49%)
Oct 28, 2022 30.65 30.93 30.65 30.92 14,187,771 +0.26(+0.84%)
Oct 27, 2022 30.53 30.74 30.41 30.66 9,096,502 +0.22(+0.73%)
Oct 26, 2022 30.32 30.55 30.26 30.44 7,338,826 +0.08(+0.26%)
Oct 25, 2022 30.18 30.36 30.18 30.36 10,173,768 +0.25(+0.82%)
Oct 24, 2022 30.08 30.16 29.94 30.11 5,032,194 +0.11(+0.35%)
Oct 21, 2022 29.74 30.12 29.71 30.01 13,258,073 +0.22(+0.74%)
Oct 20, 2022 29.98 30.19 29.74 29.79 5,343,270 -0.19(-0.62%)
Oct 19, 2022 30.08 30.13 29.87 29.97 4,971,322 -0.25(-0.82%)
Oct 18, 2022 30.35 30.39 30.08 30.22 6,341,807 +0.22(+0.74%)
Oct 17, 2022 29.95 30.11 29.94 30.00 6,903,030 +0.34(+1.13%)
Oct 14, 2022 29.94 30.02 29.59 29.66 4,706,583 -0.14(-0.47%)
Oct 13, 2022 29.25 29.86 29.22 29.80 9,815,893 +0.06(+0.21%)
Oct 12, 2022 29.69 29.83 29.68 29.74 6,552,868 +0.06(+0.21%)
Oct 11, 2022 29.63 29.89 29.59 29.68 10,588,373 +0.11(+0.36%)
Oct 10, 2022 29.95 29.95 29.40 29.57 7,410,761 -0.36(-1.21%)
Oct 07, 2022 30.14 30.18 29.91 29.94 4,838,305 -0.31(-1.02%)
Oct 06, 2022 30.36 30.45 30.22 30.25 5,720,727 -0.12(-0.41%)
Oct 05, 2022 30.29 30.40 30.08 30.37 7,669,695 -0.10(-0.32%)
Oct 04, 2022 30.18 30.47 30.18 30.47 9,163,546 +0.59(+1.98%)
Oct 03, 2022 29.73 29.94 29.72 29.87 9,651,714 +0.35(+1.18%)
Sep 30, 2022 29.74 29.89 29.52 29.53 8,287,687 -0.17(-0.56%)
Sep 29, 2022 29.74 29.74 29.50 29.69 10,759,840 -0.21(-0.70%)
Sep 28, 2022 29.60 29.98 29.58 29.90 14,488,259 +0.43(+1.46%)
Sep 27, 2022 29.75 29.77 29.40 29.47 10,096,833 -0.04(-0.15%)
Sep 26, 2022 29.77 29.89 29.52 29.52 7,521,966 -0.34(-1.15%)
Sep 23, 2022 30.05 30.14 29.81 29.86 9,061,986 -0.41(-1.36%)
Sep 22, 2022 30.37 30.38 30.16 30.27 4,399,884 -0.17(-0.55%)
Sep 21, 2022 30.62 30.74 30.32 30.44 5,715,831 -0.08(-0.26%)
Sep 20, 2022 30.64 30.64 30.50 30.52 4,804,577 -0.30(-0.97%)
Sep 19, 2022 30.59 30.82 30.55 30.82 4,768,197 +0.11(+0.34%)
Sep 16, 2022 30.43 30.71 30.38 30.71 2,606,787 +0.11(+0.34%)
Sep 15, 2022 30.73 30.79 30.60 30.61 4,953,106 -0.15(-0.49%)
Sep 14, 2022 30.79 31.01 30.75 30.75 4,572,745 -0.02(-0.06%)
Sep 13, 2022 31.01 31.09 30.73 30.77 6,101,882 -0.69(-2.20%)
Sep 12, 2022 31.47 31.51 31.33 31.47 7,436,689 +0.14(+0.43%)
Sep 09, 2022 31.40 31.50 31.28 31.33 4,095,588 +0.12(+0.38%)
Sep 08, 2022 31.01 31.25 30.94 31.21 4,973,400 +0.11(+0.35%)
Sep 07, 2022 30.76 31.11 30.75 31.10 3,914,540 +0.39(+1.27%)
Sep 06, 2022 30.78 30.82 30.61 30.71 4,309,454 -0.11(-0.34%)
Sep 02, 2022 31.04 31.11 30.75 30.82 5,410,156 -0.01(-0.03%)
Sep 01, 2022 30.66 30.82 30.49 30.82 3,805,024 +0.12(+0.38%)
Aug 31, 2022 30.91 30.96 30.67 30.71 8,103,991 -0.19(-0.62%)
Aug 30, 2022 31.17 31.17 30.73 30.90 15,076,038 -0.20(-0.65%)
Aug 29, 2022 31.07 31.20 30.98 31.10 5,632,243 -0.10(-0.34%)
Aug 26, 2022 31.74 31.74 31.16 31.21 9,757,617 -0.47(-1.49%)
Aug 25, 2022 31.52 31.73 31.49 31.68 4,494,469 +0.25(+0.81%)
Aug 24, 2022 31.41 31.49 31.36 31.42 2,835,300 +0.05(+0.15%)
Aug 23, 2022 31.35 31.45 31.21 31.38 6,408,281 +0.07(+0.24%)
Aug 22, 2022 31.44 31.47 31.28 31.30 5,596,215 -0.37(-1.16%)
Aug 19, 2022 31.85 31.85 31.57 31.67 9,171,294 -0.31(-0.98%)
Aug 18, 2022 32.01 32.05 31.96 31.98 2,547,711 +0.04(+0.14%)
Aug 17, 2022 32.02 32.07 31.90 31.94 4,794,738 -0.27(-0.84%)
Aug 16, 2022 32.32 32.32 32.15 32.21 4,737,567 -0.13(-0.41%)
Aug 15, 2022 32.37 32.43 32.27 32.34 4,696,579 -0.08(-0.24%)
Aug 12, 2022 32.23 32.42 32.13 32.42 2,857,047 +0.34(+1.06%)
Aug 11, 2022 32.44 32.50 32.03 32.08 7,712,837 -0.19(-0.60%)
Aug 10, 2022 32.19 32.32 32.19 32.27 2,921,362 +0.43(+1.34%)
Aug 09, 2022 31.98 32.00 31.82 31.84 2,626,810 -0.22(-0.68%)
Aug 08, 2022 32.15 32.27 32.01 32.06 6,975,835 +0.03(+0.11%)
Aug 05, 2022 31.88 32.04 31.73 32.03 6,268,670 -0.13(-0.41%)
Aug 04, 2022 32.10 32.17 32.03 32.16 4,431,490 +0.10(+0.30%)
Aug 03, 2022 31.92 32.10 31.83 32.06 10,843,053 +0.25(+0.80%)
Aug 02, 2022 31.88 31.91 31.77 31.81 8,291,312 -0.11(-0.36%)
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.