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

37.51 +0.04 (+0.09%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 34.63 34.64 34.59 34.63 1,745,811 +0.02(+0.07%)
Aug 31, 2021 34.60 34.61 34.55 34.61 855,709 +0.04(+0.12%)
Aug 30, 2021 34.56 34.60 34.53 34.57 1,526,481 +0.05(+0.14%)
Aug 27, 2021 34.47 34.54 34.46 34.52 2,268,577 +0.07(+0.19%)
Aug 26, 2021 34.48 34.48 34.39 34.45 1,730,239 -0.02(-0.07%)
Aug 25, 2021 34.46 34.48 34.40 34.48 4,108,472 +0.06(+0.17%)
Aug 24, 2021 34.42 34.43 34.33 34.42 1,431,695 +0.07(+0.19%)
Aug 23, 2021 34.34 34.39 34.31 34.35 1,871,068 +0.11(+0.31%)
Aug 20, 2021 34.23 34.29 34.20 34.24 2,155,367 +0.03(+0.10%)
Aug 19, 2021 34.20 34.24 34.14 34.21 2,497,744 +0.00(+0.00%)
Aug 18, 2021 34.32 34.32 34.20 34.21 886,696 -0.09(-0.27%)
Aug 17, 2021 34.33 34.33 34.24 34.30 2,563,355 -0.05(-0.14%)
Aug 16, 2021 34.36 34.36 34.30 34.35 2,372,015 +0.03(+0.10%)
Aug 13, 2021 34.30 34.34 34.28 34.32 1,720,082 +0.05(+0.15%)
Aug 12, 2021 34.26 34.28 34.22 34.27 2,578,619 +0.02(+0.05%)
Aug 11, 2021 34.22 34.25 34.19 34.25 920,982 +0.07(+0.19%)
Aug 10, 2021 34.26 34.26 34.15 34.19 3,149,764 -0.06(-0.17%)
Aug 09, 2021 34.33 34.33 34.23 34.24 1,129,819 -0.07(-0.22%)
Aug 06, 2021 34.37 34.37 34.31 34.32 2,256,832 +0.01(+0.02%)
Aug 05, 2021 34.33 34.35 34.31 34.31 1,341,513 +0.02(+0.05%)
Aug 04, 2021 34.35 34.35 34.28 34.29 894,189 -0.07(-0.22%)
Aug 03, 2021 34.38 34.38 34.29 34.37 1,040,294 +0.03(+0.10%)
Aug 02, 2021 34.44 34.44 34.32 34.33 1,489,147 -0.06(-0.16%)
Jul 30, 2021 34.43 34.43 34.38 34.39 1,149,613 -0.02(-0.07%)
Jul 29, 2021 34.38 34.46 34.37 34.42 1,969,900 +0.03(+0.10%)
Jul 28, 2021 34.41 34.41 34.32 34.38 802,046 +0.04(+0.12%)
Jul 27, 2021 34.37 34.37 34.28 34.34 927,301 -0.02(-0.07%)
Jul 26, 2021 34.43 34.43 34.35 34.37 3,391,481 -0.06(-0.17%)
Jul 23, 2021 34.41 34.43 34.37 34.42 853,409 +0.07(+0.22%)
Jul 22, 2021 34.36 34.37 34.30 34.35 640,899 +0.01(+0.02%)
Jul 21, 2021 34.29 34.34 34.26 34.34 1,312,484 +0.08(+0.24%)
Jul 20, 2021 34.13 34.26 34.08 34.26 1,032,727 +0.13(+0.39%)
Jul 19, 2021 34.27 34.27 34.07 34.13 2,711,242 -0.18(-0.53%)
Jul 16, 2021 34.40 34.40 34.31 34.31 1,305,380 -0.07(-0.19%)
Jul 15, 2021 34.38 34.38 34.32 34.37 694,645 -0.01(-0.02%)
Jul 14, 2021 34.36 34.40 34.34 34.38 688,162 +0.05(+0.14%)
Jul 13, 2021 34.42 34.42 34.32 34.33 964,447 -0.10(-0.29%)
Jul 12, 2021 34.45 34.45 34.39 34.43 1,916,253 -0.01(-0.02%)
Jul 09, 2021 34.42 34.45 34.40 34.44 845,729 +0.05(+0.14%)
Jul 08, 2021 34.36 34.42 34.32 34.39 3,052,329 -0.06(-0.17%)
Jul 07, 2021 34.47 34.47 34.39 34.45 2,665,594 +0.02(+0.07%)
Jul 06, 2021 34.42 34.45 34.39 34.42 1,065,180 +0.02(+0.05%)
Jul 02, 2021 34.41 34.43 34.37 34.41 855,941 +0.03(+0.10%)
Jul 01, 2021 34.35 34.37 34.31 34.37 1,759,375 +0.07(+0.20%)
Jun 30, 2021 34.30 34.31 34.27 34.31 1,350,431 +0.01(+0.02%)
Jun 29, 2021 34.27 34.30 34.25 34.30 1,274,662 +0.03(+0.10%)
Jun 28, 2021 34.27 34.27 34.23 34.27 1,671,104 +0.03(+0.10%)
Jun 25, 2021 34.25 34.26 34.20 34.23 1,056,755 +0.05(+0.14%)
Jun 24, 2021 34.20 34.21 34.15 34.18 2,619,482 +0.07(+0.19%)
Jun 23, 2021 34.14 34.18 34.11 34.12 2,340,705 -0.02(-0.05%)
Jun 22, 2021 34.11 34.13 34.08 34.13 2,744,279 +0.02(+0.05%)
Jun 21, 2021 34.10 34.12 34.05 34.12 785,625 +0.07(+0.19%)
Jun 18, 2021 34.02 34.07 33.99 34.05 2,105,142 -0.01(-0.02%)
Jun 17, 2021 34.06 34.09 34.03 34.06 1,428,737 +0.02(+0.05%)
Jun 16, 2021 34.09 34.10 33.97 34.04 2,095,812 -0.05(-0.14%)
Jun 15, 2021 34.08 34.09 34.04 34.09 1,298,369 +0.00(+0.00%)
Jun 14, 2021 34.11 34.11 34.06 34.09 878,517 -0.02(-0.05%)
Jun 11, 2021 34.13 34.13 34.07 34.11 1,140,027 +0.02(+0.05%)
Jun 10, 2021 34.07 34.12 34.04 34.09 1,411,067 +0.06(+0.17%)
Jun 09, 2021 34.03 34.06 34.01 34.04 1,583,799 +0.04(+0.12%)
Jun 08, 2021 34.00 34.02 33.97 33.99 2,499,283 +0.02(+0.05%)
Jun 07, 2021 33.97 33.98 33.93 33.98 694,283 +0.03(+0.10%)
Jun 04, 2021 33.92 33.95 33.89 33.95 1,520,222 +0.07(+0.22%)
Jun 03, 2021 33.85 33.90 33.82 33.87 1,209,958 -0.01(-0.02%)
Jun 02, 2021 33.94 33.94 33.88 33.88 1,052,951 +0.02(+0.07%)
Jun 01, 2021 33.86 33.90 33.82 33.86 3,643,337 +0.09(+0.26%)
May 28, 2021 33.83 33.84 33.76 33.77 3,154,979 -0.02(-0.05%)
May 27, 2021 33.87 33.87 33.77 33.78 3,801,108 -0.04(-0.12%)
May 26, 2021 33.80 33.83 33.77 33.83 5,404,763 +0.02(+0.07%)
May 25, 2021 33.83 33.83 33.76 33.80 1,929,432 +0.02(+0.07%)
May 24, 2021 33.78 33.83 33.74 33.78 5,277,280 +0.06(+0.17%)
May 21, 2021 33.77 33.77 33.68 33.72 1,353,762 +0.04(+0.12%)
May 20, 2021 33.60 33.70 33.58 33.68 2,530,110 +0.15(+0.44%)
May 19, 2021 33.60 33.65 33.53 33.53 5,336,843 -0.11(-0.32%)
May 18, 2021 33.71 33.74 33.64 33.64 3,088,972 -0.04(-0.12%)
May 17, 2021 33.78 33.80 33.68 33.68 4,520,591 -0.09(-0.27%)
May 14, 2021 33.72 33.77 33.69 33.77 784,155 +0.08(+0.24%)
May 13, 2021 33.65 33.72 33.62 33.69 2,616,693 +0.11(+0.34%)
May 12, 2021 33.70 33.70 33.56 33.57 9,735,238 -0.16(-0.49%)
May 11, 2021 33.71 33.74 33.63 33.74 3,062,785 -0.05(-0.15%)
May 10, 2021 33.83 33.85 33.76 33.78 4,415,270 -0.04(-0.12%)
May 07, 2021 33.84 33.86 33.79 33.83 2,782,935 +0.05(+0.15%)
May 06, 2021 33.83 33.83 33.75 33.78 2,513,156 -0.02(-0.07%)
May 05, 2021 33.76 33.82 33.72 33.80 1,679,374 +0.05(+0.15%)
May 04, 2021 33.75 33.75 33.67 33.75 3,352,346 +0.00(+0.00%)
May 03, 2021 33.78 33.80 33.73 33.75 5,996,600 +0.01(+0.03%)
Apr 30, 2021 33.71 33.75 33.69 33.74 1,195,022 +0.00(+0.00%)
Apr 29, 2021 33.77 33.77 33.68 33.74 2,418,486 +0.02(+0.07%)
Apr 28, 2021 33.68 33.73 33.62 33.72 2,192,323 +0.05(+0.15%)
Apr 27, 2021 33.70 33.70 33.65 33.67 2,391,570 +0.02(+0.07%)
Apr 26, 2021 33.71 33.72 33.64 33.64 1,709,369 -0.05(-0.15%)
Apr 23, 2021 33.64 33.73 33.60 33.69 1,750,827 +0.08(+0.24%)
Apr 22, 2021 33.68 33.68 33.57 33.61 2,052,285 -0.03(-0.10%)
Apr 21, 2021 33.57 33.67 33.55 33.64 2,970,430 +0.07(+0.22%)
Apr 20, 2021 33.59 33.60 33.54 33.57 5,554,007 -0.03(-0.10%)
Apr 19, 2021 33.66 33.66 33.59 33.60 1,454,653 -0.06(-0.17%)
Apr 16, 2021 33.76 33.76 33.64 33.66 2,026,951 -0.06(-0.17%)
Apr 15, 2021 33.68 33.73 33.64 33.72 2,057,908 +0.12(+0.36%)
Apr 14, 2021 33.64 33.65 33.57 33.59 2,557,012 +0.00(+0.00%)
Apr 13, 2021 33.55 33.61 33.50 33.59 1,987,894 +0.03(+0.10%)
Apr 12, 2021 33.55 33.58 33.52 33.56 1,534,921 -0.03(-0.10%)
Apr 09, 2021 33.59 33.60 33.56 33.59 2,389,432 -0.03(-0.10%)
Apr 08, 2021 33.67 33.67 33.61 33.63 2,221,761 +0.02(+0.07%)
Apr 07, 2021 33.65 33.65 33.58 33.60 3,689,832 -0.01(-0.02%)
Apr 06, 2021 33.59 33.62 33.56 33.61 2,716,570 +0.07(+0.19%)
Apr 05, 2021 33.57 33.57 33.51 33.55 2,722,348 +0.04(+0.12%)
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.