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 (%)
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%)
Aug 01, 2022 31.80 32.00 31.76 31.92 10,324,630 -0.03(-0.09%)
Jul 29, 2022 31.85 32.00 31.75 31.95 11,339,359 +0.08(+0.25%)
Jul 28, 2022 31.61 31.91 31.51 31.87 43,367,880 +0.39(+1.24%)
Jul 27, 2022 31.33 31.58 31.30 31.48 6,702,829 +0.31(+1.00%)
Jul 26, 2022 31.33 31.35 31.14 31.17 3,065,519 -0.21(-0.67%)
Jul 25, 2022 31.41 31.45 31.28 31.38 5,655,550 -0.01(-0.03%)
Jul 22, 2022 31.60 31.66 31.28 31.38 5,193,266 -0.06(-0.19%)
Jul 21, 2022 31.03 31.52 30.99 31.45 27,002,970 +0.33(+1.06%)
Jul 20, 2022 31.05 31.35 30.96 31.11 34,713,652 +0.19(+0.62%)
Jul 19, 2022 30.61 30.98 30.61 30.92 3,947,045 +0.43(+1.40%)
Jul 18, 2022 30.88 30.91 30.46 30.50 4,059,076 -0.30(-0.99%)
Jul 15, 2022 30.55 30.82 30.53 30.80 4,724,019 +0.36(+1.17%)
Jul 14, 2022 30.21 30.46 30.06 30.45 5,078,616 -0.03(-0.11%)
Jul 13, 2022 30.26 30.59 30.20 30.48 10,617,388 -0.04(-0.14%)
Jul 12, 2022 30.46 30.59 30.43 30.52 3,657,416 +0.08(+0.26%)
Jul 11, 2022 30.56 30.61 30.41 30.45 3,357,558 -0.13(-0.43%)
Jul 08, 2022 30.45 30.58 30.36 30.58 4,571,242 +0.01(+0.03%)
Jul 07, 2022 30.28 30.58 30.25 30.57 5,171,558 +0.47(+1.56%)
Jul 06, 2022 30.18 30.23 30.05 30.10 4,572,331 -0.11(-0.37%)
Jul 05, 2022 30.13 30.24 29.88 30.21 2,351,810 -0.02(-0.06%)
Jul 01, 2022 30.04 30.32 30.04 30.23 4,341,223 +0.27(+0.89%)
Jun 30, 2022 29.88 30.03 29.77 29.96 5,446,703 -0.03(-0.09%)
Jun 29, 2022 30.05 30.05 29.89 29.99 4,567,930 -0.02(-0.06%)
Jun 28, 2022 30.46 30.48 30.00 30.00 3,998,381 -0.42(-1.39%)
Jun 27, 2022 30.61 30.63 30.42 30.43 4,761,146 -0.20(-0.65%)
Jun 24, 2022 30.52 30.72 30.47 30.63 6,021,664 +0.19(+0.63%)
Jun 23, 2022 30.26 30.45 30.26 30.44 7,715,847 +0.27(+0.89%)
Jun 22, 2022 30.17 30.29 30.10 30.17 2,485,464 +0.06(+0.20%)
Jun 21, 2022 30.41 30.47 30.07 30.11 7,019,069 -0.12(-0.40%)
Jun 17, 2022 30.20 30.41 30.12 30.23 3,556,819 +0.14(+0.46%)
Jun 16, 2022 30.15 30.25 29.85 30.09 8,378,396 -0.48(-1.56%)
Jun 15, 2022 30.18 30.75 30.18 30.57 13,226,879 +0.55(+1.85%)
Jun 14, 2022 29.92 30.25 29.80 30.01 9,972,147 +0.37(+1.26%)
Jun 13, 2022 30.23 30.26 29.38 29.64 73,794,296 -1.13(-3.68%)
Jun 10, 2022 31.15 31.15 30.67 30.77 6,995,986 -0.55(-1.77%)
Jun 09, 2022 31.49 31.59 31.27 31.33 7,101,973 -0.25(-0.79%)
Jun 08, 2022 31.84 31.84 31.55 31.58 3,073,414 -0.31(-0.98%)
Jun 07, 2022 31.72 31.91 31.71 31.89 4,706,265 +0.03(+0.11%)
Jun 06, 2022 32.12 32.12 31.80 31.86 5,016,548 -0.19(-0.59%)
Jun 03, 2022 32.09 32.13 32.02 32.05 2,797,313 -0.25(-0.78%)
Jun 02, 2022 32.15 32.30 32.08 32.30 4,893,412 +0.10(+0.32%)
Jun 01, 2022 32.31 32.36 32.09 32.19 37,411,640 -0.11(-0.35%)
May 31, 2022 32.36 32.43 32.24 32.31 36,230,928 -0.22(-0.66%)
May 27, 2022 32.37 32.56 32.29 32.52 8,025,727 +0.28(+0.88%)
May 26, 2022 31.94 32.25 31.89 32.24 5,840,747 +0.42(+1.33%)
May 25, 2022 31.39 31.83 31.38 31.81 10,410,322 +0.41(+1.29%)
May 24, 2022 31.09 31.43 31.09 31.41 5,975,415 +0.22(+0.69%)
May 23, 2022 31.12 31.22 31.11 31.19 3,523,823 +0.10(+0.33%)
May 20, 2022 31.23 31.23 30.99 31.09 4,505,168 -0.03(-0.11%)
May 19, 2022 30.88 31.18 30.88 31.13 3,709,495 +0.22(+0.70%)
May 18, 2022 31.01 31.01 30.88 30.91 2,759,467 -0.26(-0.83%)
May 17, 2022 31.25 31.25 31.09 31.17 1,784,476 +0.00(+0.00%)
May 16, 2022 31.27 31.27 31.14 31.17 5,283,676 -0.04(-0.14%)
May 13, 2022 31.30 31.30 31.07 31.21 5,382,972 +0.05(+0.17%)
May 12, 2022 31.16 31.28 31.04 31.16 4,323,971 -0.02(-0.06%)
May 11, 2022 31.32 31.49 31.18 31.18 7,191,206 -0.17(-0.55%)
May 10, 2022 31.45 31.52 31.25 31.35 3,717,675 +0.14(+0.44%)
May 09, 2022 31.35 31.43 31.19 31.21 2,584,244 -0.34(-1.09%)
May 06, 2022 31.63 31.69 31.46 31.56 4,126,204 -0.16(-0.49%)
May 05, 2022 32.12 32.12 31.61 31.71 5,248,833 -0.56(-1.74%)
May 04, 2022 31.99 32.35 31.77 32.27 6,278,007 +0.32(+1.00%)
May 03, 2022 31.85 32.01 31.84 31.95 3,274,183 +0.17(+0.54%)
May 02, 2022 31.78 31.82 31.63 31.78 3,971,739 +0.01(+0.02%)
Apr 29, 2022 32.05 32.11 31.77 31.77 5,993,926 -0.41(-1.28%)
Apr 28, 2022 32.12 32.25 31.98 32.19 7,090,910 +0.15(+0.48%)
Apr 27, 2022 32.24 32.27 32.01 32.03 3,893,332 -0.18(-0.56%)
Apr 26, 2022 32.40 32.40 32.19 32.21 7,919,608 -0.19(-0.58%)
Apr 25, 2022 32.16 32.43 32.14 32.40 7,452,966 +0.26(+0.80%)
Apr 22, 2022 32.30 32.30 32.08 32.14 4,242,577 -0.18(-0.56%)
Apr 21, 2022 32.61 32.62 32.28 32.32 2,539,619 -0.21(-0.66%)
Apr 20, 2022 32.51 32.59 32.46 32.54 1,879,024 +0.10(+0.32%)
Apr 19, 2022 32.41 32.50 32.34 32.43 8,866,363 +0.01(+0.03%)
Apr 18, 2022 32.47 32.55 32.38 32.43 2,813,905 -0.09(-0.29%)
Apr 14, 2022 32.74 32.77 32.42 32.52 2,584,255 -0.20(-0.62%)
Apr 13, 2022 32.61 32.75 32.56 32.72 5,930,693 +0.16(+0.49%)
Apr 12, 2022 32.51 32.65 32.42 32.56 6,901,446 +0.26(+0.80%)
Apr 11, 2022 32.42 32.44 32.26 32.31 3,727,571 -0.21(-0.63%)
Apr 08, 2022 32.62 32.70 32.49 32.51 3,686,302 -0.18(-0.55%)
Apr 07, 2022 32.82 32.84 32.69 32.69 5,994,119 -0.10(-0.31%)
Apr 06, 2022 32.83 33.00 32.68 32.79 10,773,083 -0.21(-0.65%)
Apr 05, 2022 33.38 33.38 32.98 33.01 4,837,084 -0.38(-1.13%)
Apr 04, 2022 33.21 33.40 33.19 33.39 3,557,698 +0.21(+0.65%)
Apr 01, 2022 33.15 33.19 33.04 33.17 3,893,204 -0.00(-0.01%)
Mar 31, 2022 33.33 33.33 33.15 33.17 2,853,282 -0.09(-0.26%)
Mar 30, 2022 33.31 33.34 33.20 33.26 2,599,166 -0.13(-0.38%)
Mar 29, 2022 33.11 33.39 33.10 33.39 5,532,512 +0.41(+1.24%)
Mar 28, 2022 32.75 32.98 32.73 32.98 2,428,095 +0.18(+0.55%)
Mar 25, 2022 33.01 33.01 32.75 32.80 3,028,028 -0.18(-0.53%)
Mar 24, 2022 32.91 32.99 32.83 32.97 1,964,302 +0.07(+0.22%)
Mar 23, 2022 33.01 33.02 32.87 32.90 10,536,076 -0.13(-0.39%)
Mar 22, 2022 32.90 33.05 32.84 33.03 1,619,285 +0.14(+0.41%)
Mar 21, 2022 33.17 33.20 32.80 32.89 3,029,183 -0.33(-1.00%)
Mar 18, 2022 33.08 33.23 33.01 33.23 6,102,496 +0.09(+0.26%)
Mar 17, 2022 32.97 33.14 32.97 33.14 1,884,713 +0.21(+0.65%)
Mar 16, 2022 32.65 32.94 32.48 32.93 3,891,357 +0.42(+1.29%)
Mar 15, 2022 32.35 32.58 32.35 32.51 6,012,654 +0.22(+0.69%)
Mar 14, 2022 32.64 32.66 32.25 32.29 3,293,208 -0.32(-0.99%)
Mar 11, 2022 32.94 32.94 32.61 32.61 12,325,467 -0.23(-0.70%)
Mar 10, 2022 32.94 33.02 32.84 32.84 4,663,581 -0.31(-0.93%)
Mar 09, 2022 33.10 33.19 33.03 33.15 2,759,944 +0.23(+0.70%)
Mar 08, 2022 33.03 33.11 32.89 32.92 5,434,413 -0.06(-0.18%)
Mar 07, 2022 33.25 33.88 32.95 32.98 6,161,640 -0.31(-0.92%)
Mar 04, 2022 33.44 33.46 33.25 33.29 4,324,842 -0.22(-0.66%)
Mar 03, 2022 33.65 33.66 33.47 33.51 3,750,330 -0.05(-0.15%)
Mar 02, 2022 33.49 33.58 33.42 33.56 5,290,211 +0.06(+0.18%)
Mar 01, 2022 33.59 33.75 33.41 33.50 6,201,006 -0.13(-0.38%)
Feb 28, 2022 33.42 33.66 33.41 33.62 3,934,011 +0.06(+0.18%)
Feb 25, 2022 33.40 33.58 33.48 33.57 3,219,323 +0.20(+0.61%)
Feb 24, 2022 32.96 33.42 32.88 33.36 4,479,828 +0.20(+0.62%)
Feb 23, 2022 33.28 33.28 33.14 33.16 3,135,244 -0.04(-0.13%)
Feb 22, 2022 33.25 33.36 33.16 33.20 2,268,459 -0.09(-0.28%)
Feb 18, 2022 33.29 0 +0.07(+0.20%)
Feb 17, 2022 33.36 33.37 33.22 33.23 3,585,022 -0.19(-0.56%)
Feb 16, 2022 33.24 33.41 33.17 33.41 3,376,385 +0.17(+0.51%)
Feb 15, 2022 33.30 33.30 33.19 33.24 2,772,391 +0.05(+0.15%)
Feb 14, 2022 33.23 33.28 33.06 33.19 2,489,379 -0.04(-0.13%)
Feb 11, 2022 33.46 33.47 33.17 33.23 4,648,351 -0.09(-0.28%)
Feb 10, 2022 33.61 33.67 33.33 33.33 3,466,129 -0.46(-1.36%)
Feb 09, 2022 33.75 33.84 33.73 33.79 4,797,770 +0.18(+0.53%)
Feb 08, 2022 33.68 33.71 33.61 33.61 3,584,118 -0.03(-0.10%)
Feb 07, 2022 33.60 33.69 33.55 33.64 3,865,529 -0.01(-0.03%)
Feb 04, 2022 33.72 33.72 33.47 33.65 10,003,818 -0.15(-0.45%)
Feb 03, 2022 33.97 33.79 33.80 3,896,325 -0.26(-0.77%)
Feb 02, 2022 34.10 34.12 33.98 34.07 2,781,657 +0.03(+0.07%)
Feb 01, 2022 34.05 34.05 33.90 34.04 3,786,310 +0.18(+0.52%)
Jan 31, 2022 33.84 33.92 33.86 14,453,926 -0.05(-0.15%)
Jan 28, 2022 33.78 33.92 33.64 33.91 6,364,159 +0.09(+0.28%)
Jan 27, 2022 34.03 34.08 33.74 33.82 1,823,827 -0.14(-0.42%)
Jan 26, 2022 34.24 34.30 33.91 33.97 4,228,524 -0.13(-0.37%)
Jan 25, 2022 34.09 34.13 34.01 34.09 3,720,968 -0.09(-0.27%)
Jan 24, 2022 34.13 34.20 33.95 34.19 25,054,012 -0.01(-0.02%)
Jan 21, 2022 34.24 34.30 34.18 34.19 6,199,508 -0.03(-0.10%)
Jan 20, 2022 34.35 34.44 34.21 34.23 2,117,764 -0.07(-0.20%)
Jan 19, 2022 34.38 34.43 34.28 34.30 2,684,155 -0.03(-0.07%)
Jan 18, 2022 34.41 34.41 34.29 34.32 6,438,736 -0.21(-0.61%)
Jan 14, 2022 34.53 0 -0.02(-0.05%)
Jan 13, 2022 34.63 34.64 34.52 34.55 3,204,931 -0.08(-0.22%)
Jan 12, 2022 34.66 34.66 34.60 34.63 2,068,865 +0.03(+0.10%)
Jan 11, 2022 34.45 34.59 34.36 34.59 2,291,645 +0.16(+0.47%)
Jan 10, 2022 34.36 34.44 34.22 34.43 4,104,283 +0.01(+0.02%)
Jan 07, 2022 34.49 34.50 34.41 34.42 4,074,572 -0.07(-0.20%)
Jan 06, 2022 34.49 34.59 34.48 34.49 4,987,623 +0.01(+0.02%)
Jan 05, 2022 34.74 34.76 34.48 34.48 2,865,591 -0.26(-0.76%)
Jan 04, 2022 34.82 34.84 34.71 34.74 2,653,282 -0.09(-0.27%)
Jan 03, 2022 34.84 34.84 34.76 34.84 1,987,366 -0.03(-0.07%)
Dec 31, 2021 34.86 34.88 34.83 34.86 1,441,461 +0.03(+0.07%)
Dec 30, 2021 34.87 34.87 34.83 34.84 1,388,300 -0.03(-0.07%)
Dec 29, 2021 34.90 34.90 34.84 34.86 939,338 -0.04(-0.12%)
Dec 28, 2021 34.90 34.91 34.85 34.90 1,483,962 +0.00(+0.00%)
Dec 27, 2021 34.92 34.96 34.88 34.90 3,198,033 +0.01(+0.02%)
Dec 23, 2021 34.85 34.92 34.82 34.90 2,494,626 +0.07(+0.19%)
Dec 22, 2021 34.69 34.83 34.69 34.83 3,013,130 +0.14(+0.39%)
Dec 21, 2021 34.58 34.69 34.58 34.69 2,955,004 +0.15(+0.44%)
Dec 20, 2021 34.51 34.56 34.47 34.54 1,886,035 -0.04(-0.12%)
Dec 17, 2021 34.57 34.62 34.52 34.58 2,328,156 -0.04(-0.12%)
Dec 16, 2021 34.63 34.68 34.59 34.63 2,676,699 -0.06(-0.16%)
Dec 15, 2021 34.56 34.68 34.48 34.68 1,703,949 +0.15(+0.44%)
Dec 14, 2021 34.55 34.58 34.48 34.53 1,597,473 -0.07(-0.19%)
Dec 13, 2021 34.60 34.61 34.55 34.60 1,391,692 +0.00(+0.00%)
Dec 10, 2021 34.57 34.60 34.52 34.60 1,522,235 +0.08(+0.24%)
Dec 09, 2021 34.66 34.66 34.49 34.51 1,266,829 -0.16(-0.46%)
Dec 08, 2021 34.63 34.67 34.58 34.67 2,355,503 +0.01(+0.02%)
Dec 07, 2021 34.60 34.71 34.58 34.66 2,761,398 +0.24(+0.69%)
Dec 06, 2021 34.40 34.50 34.33 34.43 2,143,363 +0.09(+0.27%)
Dec 03, 2021 34.34 34.36 34.25 34.34 2,005,674 -0.01(-0.02%)
Dec 02, 2021 34.07 34.35 34.07 34.34 1,917,975 +0.24(+0.72%)
Dec 01, 2021 34.21 34.31 34.07 34.10 1,845,915 +0.01(+0.03%)
Nov 30, 2021 34.18 34.25 34.02 34.09 7,517,071 -0.18(-0.51%)
Nov 29, 2021 34.19 34.27 34.14 34.27 6,118,510 +0.24(+0.72%)
Nov 26, 2021 34.11 34.11 33.96 34.02 1,002,726 -0.25(-0.73%)
Nov 24, 2021 34.25 34.27 34.14 34.27 1,641,315 -0.01(-0.02%)
Nov 23, 2021 34.31 34.36 34.24 34.28 4,031,669 -0.05(-0.15%)
Nov 22, 2021 34.46 34.48 34.32 34.33 3,141,191 -0.13(-0.37%)
Nov 19, 2021 34.47 34.52 34.44 34.46 1,511,261 -0.01(-0.02%)
Nov 18, 2021 34.57 34.57 34.47 34.47 1,952,589 -0.05(-0.15%)
Nov 17, 2021 34.59 34.59 34.51 34.52 3,295,566 -0.04(-0.12%)
Nov 16, 2021 34.56 34.59 34.54 34.56 1,283,676 +0.00(+0.00%)
Nov 15, 2021 34.67 34.67 34.54 34.56 2,553,025 -0.05(-0.15%)
Nov 12, 2021 34.64 34.67 34.59 34.61 1,984,657 +0.01(+0.02%)
Nov 11, 2021 34.69 34.69 34.59 34.60 1,129,945 -0.07(-0.19%)
Nov 10, 2021 34.80 34.67 3,387,574 -0.15(-0.43%)
Nov 09, 2021 34.81 34.82 34.76 34.82 964,652 +0.03(+0.07%)
Nov 08, 2021 34.88 34.88 34.76 34.80 1,802,172 -0.03(-0.10%)
Nov 05, 2021 34.75 34.83 34.72 34.83 2,603,915 +0.13(+0.39%)
Nov 04, 2021 34.64 34.69 34.63 34.69 1,932,163 +0.08(+0.22%)
Nov 03, 2021 34.55 34.63 34.50 34.62 1,207,913 +0.07(+0.19%)
Nov 02, 2021 34.48 34.57 34.43 34.55 1,225,593 +0.08(+0.22%)
Nov 01, 2021 34.54 34.67 34.47 34.48 1,836,119 -0.05(-0.15%)
Oct 29, 2021 34.53 34.55 34.49 34.53 2,558,059 -0.03(-0.07%)
Oct 28, 2021 34.50 34.56 34.50 34.55 1,648,360 +0.06(+0.17%)
Oct 27, 2021 34.55 34.55 34.48 34.49 902,994 -0.02(-0.05%)
Oct 26, 2021 34.54 34.49 34.51 772,687 +0.02(+0.05%)
Oct 25, 2021 34.49 34.50 34.40 34.49 1,024,627 +0.05(+0.15%)
Oct 22, 2021 34.53 34.53 34.40 34.44 963,532 -0.07(-0.19%)
Oct 21, 2021 34.58 34.59 34.48 34.51 1,351,632 -0.05(-0.15%)
Oct 20, 2021 34.55 34.57 34.53 34.56 2,338,812 -0.01(-0.02%)
Oct 19, 2021 34.54 34.57 34.51 34.57 907,858 +0.04(+0.12%)
Oct 18, 2021 34.48 34.53 34.47 34.53 1,982,198 -0.03(-0.10%)
Oct 15, 2021 34.63 34.63 34.54 34.56 1,611,510 -0.07(-0.19%)
Oct 14, 2021 34.48 34.63 34.48 34.63 1,165,312 +0.21(+0.61%)
Oct 13, 2021 34.39 34.43 34.33 34.42 2,743,466 +0.08(+0.22%)
Oct 12, 2021 34.34 34.39 34.32 34.34 2,173,406 +0.06(+0.17%)
Oct 11, 2021 34.41 34.41 34.28 34.28 1,565,985 -0.09(-0.27%)
Oct 08, 2021 34.44 34.48 34.37 34.38 1,628,380 -0.10(-0.29%)
Oct 07, 2021 34.53 34.58 34.46 34.48 1,520,639 +0.00(+0.00%)
Oct 06, 2021 34.41 34.49 34.37 34.48 2,378,173 -0.02(-0.05%)
Oct 05, 2021 34.50 34.56 34.47 34.49 1,367,554 -0.01(-0.02%)
Oct 04, 2021 34.58 34.61 34.50 34.50 2,650,686 -0.08(-0.24%)
Oct 01, 2021 34.62 34.63 34.52 34.58 3,004,731 +0.04(+0.10%)
Sep 30, 2021 34.57 34.61 34.50 34.55 2,266,887 -0.02(-0.05%)
Sep 29, 2021 34.58 34.62 34.54 34.57 2,262,906 +0.03(+0.10%)
Sep 28, 2021 34.62 34.62 34.50 34.53 3,347,161 -0.14(-0.41%)
Sep 27, 2021 34.63 34.69 34.62 34.67 1,187,095 -0.02(-0.07%)
Sep 24, 2021 34.74 34.74 34.66 34.70 2,338,381 -0.03(-0.10%)
Sep 23, 2021 34.78 34.78 34.70 34.73 1,442,087 +0.00(+0.00%)
Sep 22, 2021 34.70 34.78 34.68 34.73 1,684,643 +0.07(+0.19%)
Sep 21, 2021 34.71 34.71 34.61 34.67 1,633,157 +0.01(+0.02%)
Sep 20, 2021 34.60 34.66 34.55 34.66 2,960,524 -0.09(-0.26%)
Sep 17, 2021 34.78 34.78 34.73 34.75 2,213,405 -0.05(-0.14%)
Sep 16, 2021 34.76 34.80 34.72 34.80 1,130,009 +0.01(+0.02%)
Sep 15, 2021 34.77 34.80 34.74 34.79 1,205,115 +0.07(+0.19%)
Sep 14, 2021 34.75 34.76 34.70 34.72 1,353,623 -0.02(-0.05%)
Sep 13, 2021 34.67 34.74 34.67 34.74 1,076,511 +0.10(+0.29%)
Sep 10, 2021 34.67 34.73 34.63 34.64 1,154,350 -0.02(-0.07%)
Sep 09, 2021 34.66 34.69 34.64 34.67 1,010,470 +0.02(+0.05%)
Sep 08, 2021 34.62 34.66 34.57 34.65 2,189,370 +0.04(+0.12%)
Sep 07, 2021 34.68 34.68 34.59 34.61 2,106,914 -0.07(-0.19%)
Sep 03, 2021 34.68 34.69 34.65 34.67 1,208,865 +0.07(+0.19%)
Sep 02, 2021 34.70 34.70 34.61 34.61 1,984,260 -0.02(-0.07%)
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.