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

36.32 +0.06 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 35.39 35.45 35.12 35.16 7,077,873 -0.22(-0.62%)
Aug 30, 2022 35.69 35.69 35.18 35.38 13,167,127 -0.23(-0.65%)
Aug 29, 2022 35.58 35.72 35.48 35.61 4,919,095 -0.12(-0.34%)
Aug 26, 2022 36.34 36.34 35.68 35.73 8,522,119 -0.54(-1.49%)
Aug 25, 2022 36.09 36.33 36.05 36.27 3,925,385 +0.29(+0.81%)
Aug 24, 2022 35.96 36.05 35.91 35.98 2,476,298 +0.05(+0.15%)
Aug 23, 2022 35.89 36.01 35.74 35.92 5,596,872 +0.08(+0.24%)
Aug 22, 2022 36.00 36.03 35.82 35.84 4,887,629 -0.42(-1.16%)
Aug 19, 2022 36.47 36.47 36.14 36.26 8,010,035 -0.36(-0.98%)
Aug 18, 2022 36.65 36.70 36.59 36.62 2,225,123 +0.05(+0.14%)
Aug 17, 2022 36.66 36.73 36.53 36.57 4,187,634 -0.31(-0.84%)
Aug 16, 2022 37.01 37.01 36.81 36.88 4,137,702 -0.15(-0.41%)
Aug 15, 2022 37.06 37.13 36.95 37.03 4,101,904 -0.09(-0.24%)
Aug 12, 2022 36.90 37.12 36.79 37.12 2,495,291 +0.39(+1.06%)
Aug 11, 2022 37.14 37.21 36.67 36.73 6,736,247 -0.22(-0.60%)
Aug 10, 2022 36.86 37.01 36.86 36.95 2,551,463 +0.49(+1.34%)
Aug 09, 2022 36.62 36.64 36.43 36.46 2,294,207 -0.25(-0.68%)
Aug 08, 2022 36.81 36.95 36.65 36.71 6,092,563 +0.04(+0.11%)
Aug 05, 2022 36.50 36.69 36.33 36.67 5,474,938 -0.15(-0.41%)
Aug 04, 2022 36.75 36.83 36.67 36.82 3,870,380 +0.11(+0.30%)
Aug 03, 2022 36.55 36.75 36.45 36.71 9,470,118 +0.29(+0.80%)
Aug 02, 2022 36.50 36.54 36.38 36.42 7,241,476 -0.13(-0.36%)
Aug 01, 2022 36.41 36.64 36.36 36.55 9,017,337 -0.18(-0.49%)
Jul 29, 2022 36.62 36.79 36.50 36.73 9,863,677 +0.09(+0.25%)
Jul 28, 2022 36.34 36.68 36.22 36.64 37,724,068 +0.45(+1.24%)
Jul 27, 2022 36.02 36.30 35.98 36.19 5,830,536 +0.36(+1.00%)
Jul 26, 2022 36.02 36.04 35.80 35.83 2,666,579 -0.24(-0.67%)
Jul 25, 2022 36.11 36.15 35.96 36.07 4,919,548 -0.01(-0.03%)
Jul 22, 2022 36.33 36.40 35.95 36.08 4,517,425 -0.07(-0.19%)
Jul 21, 2022 35.67 36.23 35.63 36.15 23,488,856 +0.38(+1.06%)
Jul 20, 2022 35.70 36.04 35.59 35.77 30,196,084 +0.22(+0.62%)
Jul 19, 2022 35.19 35.62 35.19 35.55 3,433,385 +0.49(+1.40%)
Jul 18, 2022 35.50 35.53 35.02 35.06 3,530,836 -0.35(-0.99%)
Jul 15, 2022 35.12 35.43 35.09 35.41 4,109,245 +0.41(+1.17%)
Jul 14, 2022 34.73 35.02 34.55 35.00 4,417,695 -0.04(-0.11%)
Jul 13, 2022 34.79 35.17 34.72 35.04 9,235,662 -0.05(-0.14%)
Jul 12, 2022 35.02 35.17 34.98 35.09 3,181,447 +0.09(+0.26%)
Jul 11, 2022 35.13 35.19 34.97 35.00 2,920,612 -0.15(-0.43%)
Jul 08, 2022 35.00 35.16 34.90 35.15 3,976,350 +0.01(+0.03%)
Jul 07, 2022 34.81 35.16 34.77 35.14 4,498,542 +0.54(+1.56%)
Jul 06, 2022 34.69 34.76 34.55 34.60 3,977,297 -0.13(-0.37%)
Jul 05, 2022 34.64 34.76 34.35 34.73 2,045,750 -0.02(-0.06%)
Jul 01, 2022 34.53 34.86 34.53 34.75 3,776,265 +0.13(+0.38%)
Jun 30, 2022 34.52 34.70 34.40 34.62 4,713,793 -0.03(-0.09%)
Jun 29, 2022 34.72 34.72 34.54 34.65 3,953,268 -0.02(-0.06%)
Jun 28, 2022 35.20 35.22 34.67 34.67 3,460,358 -0.49(-1.39%)
Jun 27, 2022 35.37 35.39 35.15 35.16 4,120,485 -0.23(-0.65%)
Jun 24, 2022 35.26 35.49 35.21 35.39 5,211,387 +0.22(+0.63%)
Jun 23, 2022 34.96 35.19 34.96 35.17 6,677,601 +0.31(+0.89%)
Jun 22, 2022 34.86 35.01 34.78 34.86 2,151,020 +0.07(+0.20%)
Jun 21, 2022 35.14 35.21 34.74 34.79 6,074,581 -0.14(-0.40%)
Jun 17, 2022 34.90 35.14 34.80 34.93 3,078,213 +0.16(+0.46%)
Jun 16, 2022 34.84 34.95 34.49 34.77 7,250,997 -0.55(-1.56%)
Jun 15, 2022 34.87 35.53 34.87 35.32 11,447,066 +0.64(+1.85%)
Jun 14, 2022 34.57 34.95 34.43 34.68 8,630,292 +0.43(+1.26%)
Jun 13, 2022 34.93 34.97 33.95 34.25 63,864,516 -1.31(-3.68%)
Jun 10, 2022 35.99 35.99 35.44 35.56 6,054,604 -0.64(-1.77%)
Jun 09, 2022 36.39 36.50 36.13 36.20 6,146,330 -0.29(-0.79%)
Jun 08, 2022 36.79 36.79 36.46 36.49 2,659,855 -0.36(-0.98%)
Jun 07, 2022 36.65 36.87 36.64 36.85 4,072,989 +0.04(+0.11%)
Jun 06, 2022 37.11 37.11 36.75 36.81 4,341,520 -0.22(-0.59%)
Jun 03, 2022 37.08 37.13 36.99 37.03 2,420,906 -0.29(-0.78%)
Jun 02, 2022 37.15 37.32 37.07 37.32 4,234,953 +0.12(+0.32%)
Jun 01, 2022 37.33 37.39 37.08 37.20 32,377,520 -0.29(-0.77%)
May 31, 2022 37.55 37.63 37.41 37.49 31,221,032 -0.25(-0.66%)
May 27, 2022 37.57 37.78 37.48 37.74 6,915,955 +0.33(+0.88%)
May 26, 2022 37.06 37.42 37.01 37.41 5,033,107 +0.49(+1.33%)
May 25, 2022 36.43 36.94 36.41 36.92 8,970,816 +0.47(+1.29%)
May 24, 2022 36.08 36.47 36.08 36.45 5,149,154 +0.25(+0.69%)
May 23, 2022 36.11 36.23 36.10 36.20 3,036,560 +0.12(+0.33%)
May 20, 2022 36.24 36.24 35.96 36.08 3,882,208 -0.04(-0.11%)
May 19, 2022 35.83 36.18 35.83 36.12 3,196,558 +0.25(+0.70%)
May 18, 2022 35.99 35.99 35.83 35.87 2,377,897 -0.30(-0.83%)
May 17, 2022 36.26 36.27 36.08 36.17 1,537,725 +0.00(+0.00%)
May 16, 2022 36.29 36.29 36.14 36.17 4,553,066 -0.05(-0.14%)
May 13, 2022 36.32 36.32 36.05 36.22 4,638,632 +0.06(+0.17%)
May 12, 2022 36.16 36.30 36.02 36.16 3,726,066 -0.02(-0.06%)
May 11, 2022 36.34 36.54 36.18 36.18 6,196,829 -0.20(-0.55%)
May 10, 2022 36.50 36.58 36.26 36.38 3,203,607 +0.16(+0.44%)
May 09, 2022 36.38 36.47 36.20 36.22 2,226,903 -0.40(-1.09%)
May 06, 2022 36.70 36.78 36.51 36.62 3,555,646 -0.18(-0.49%)
May 05, 2022 37.27 37.27 36.68 36.80 4,523,041 -0.65(-1.74%)
May 04, 2022 37.12 37.54 36.87 37.45 5,409,904 +0.37(+1.00%)
May 03, 2022 36.96 37.15 36.95 37.08 2,821,440 +0.20(+0.54%)
May 02, 2022 36.88 36.93 36.70 36.88 3,422,540 -0.16(-0.43%)
Apr 29, 2022 37.36 37.43 37.04 37.04 5,141,678 -0.48(-1.28%)
Apr 28, 2022 37.44 37.59 37.28 37.52 6,082,687 +0.18(+0.48%)
Apr 27, 2022 37.58 37.62 37.31 37.34 3,339,758 -0.21(-0.56%)
Apr 26, 2022 37.77 37.77 37.53 37.55 6,793,556 -0.22(-0.58%)
Apr 25, 2022 37.49 37.81 37.47 37.77 6,393,264 +0.30(+0.80%)
Apr 22, 2022 37.65 37.65 37.40 37.47 3,639,345 -0.21(-0.56%)
Apr 21, 2022 38.01 38.03 37.63 37.68 2,178,523 -0.25(-0.66%)
Apr 20, 2022 37.90 37.99 37.84 37.93 1,611,855 +0.12(+0.32%)
Apr 19, 2022 37.78 37.89 37.70 37.81 7,605,696 +0.01(+0.03%)
Apr 18, 2022 37.85 37.94 37.75 37.80 2,413,809 -0.11(-0.29%)
Apr 14, 2022 38.17 38.20 37.79 37.91 2,216,812 -0.24(-0.62%)
Apr 13, 2022 38.02 38.18 37.96 38.15 5,087,436 +0.19(+0.49%)
Apr 12, 2022 37.90 38.06 37.79 37.96 5,920,162 +0.30(+0.80%)
Apr 11, 2022 37.79 37.82 37.61 37.66 3,197,565 -0.24(-0.63%)
Apr 08, 2022 38.03 38.12 37.87 37.90 3,162,164 -0.21(-0.55%)
Apr 07, 2022 38.26 38.28 38.10 38.11 5,141,843 -0.12(-0.31%)
Apr 06, 2022 38.27 38.47 38.10 38.23 9,241,309 -0.25(-0.65%)
Apr 05, 2022 38.91 38.91 38.45 38.48 4,149,322 -0.44(-1.13%)
Apr 04, 2022 38.72 38.94 38.69 38.92 3,051,846 +0.25(+0.65%)
Apr 01, 2022 38.64 38.69 38.52 38.67 3,339,648 -0.19(-0.49%)
Mar 31, 2022 39.04 39.04 38.83 38.86 2,435,810 -0.10(-0.26%)
Mar 30, 2022 39.02 39.05 38.90 38.96 2,218,874 -0.15(-0.38%)
Mar 29, 2022 38.79 39.11 38.77 39.11 4,723,033 +0.48(+1.24%)
Mar 28, 2022 38.36 38.63 38.34 38.63 2,072,833 +0.21(+0.55%)
Mar 25, 2022 38.67 38.67 38.36 38.42 2,584,988 -0.20(-0.53%)
Mar 24, 2022 38.55 38.64 38.46 38.62 1,676,899 +0.09(+0.22%)
Mar 23, 2022 38.67 38.67 38.50 38.54 8,994,510 -0.15(-0.39%)
Mar 22, 2022 38.54 38.71 38.47 38.69 1,382,363 +0.16(+0.42%)
Mar 21, 2022 38.85 38.89 38.42 38.53 2,585,974 -0.39(-1.00%)
Mar 18, 2022 38.75 38.92 38.67 38.92 5,209,621 +0.10(+0.26%)
Mar 17, 2022 38.62 38.82 38.62 38.82 1,608,955 +0.25(+0.65%)
Mar 16, 2022 38.25 38.59 38.05 38.57 3,322,001 +0.49(+1.29%)
Mar 15, 2022 37.90 38.16 37.89 38.08 5,132,924 +0.26(+0.69%)
Mar 14, 2022 38.23 38.26 37.78 37.82 2,811,369 -0.38(-0.99%)
Mar 11, 2022 38.59 38.59 38.20 38.20 10,522,089 -0.27(-0.70%)
Mar 10, 2022 38.59 38.68 38.47 38.47 3,981,238 -0.36(-0.93%)
Mar 09, 2022 38.77 38.88 38.70 38.83 2,356,128 +0.27(+0.70%)
Mar 08, 2022 38.69 38.79 38.52 38.56 4,639,287 -0.07(-0.18%)
Mar 07, 2022 38.95 39.69 38.60 38.63 5,260,111 -0.36(-0.92%)
Mar 04, 2022 39.17 39.20 38.95 38.99 3,692,061 -0.26(-0.66%)
Mar 03, 2022 39.42 39.43 39.21 39.25 3,201,608 -0.06(-0.15%)
Mar 02, 2022 39.23 39.33 39.15 39.31 4,516,184 +0.07(+0.18%)
Mar 01, 2022 39.35 39.54 39.14 39.24 5,293,718 -0.32(-0.81%)
Feb 28, 2022 39.32 39.60 39.31 39.56 3,343,811 +0.07(+0.18%)
Feb 25, 2022 39.30 39.51 39.39 39.49 2,736,344 +0.24(+0.61%)
Feb 24, 2022 38.78 39.31 38.68 39.25 3,807,742 +0.24(+0.62%)
Feb 23, 2022 39.15 39.16 38.99 39.01 2,664,879 -0.05(-0.13%)
Feb 22, 2022 39.12 39.25 39.01 39.06 1,928,134 -0.11(-0.28%)
Feb 18, 2022 39.17 0 +0.08(+0.20%)
Feb 17, 2022 39.25 39.26 39.08 39.09 3,047,179 -0.22(-0.56%)
Feb 16, 2022 39.11 39.31 39.03 39.31 2,869,843 +0.20(+0.51%)
Feb 15, 2022 39.18 39.18 39.05 39.11 2,356,463 +0.06(+0.15%)
Feb 14, 2022 39.10 39.15 38.90 39.05 2,115,910 -0.05(-0.13%)
Feb 11, 2022 39.37 39.38 39.02 39.10 3,950,982 -0.11(-0.28%)
Feb 10, 2022 39.54 39.61 39.21 39.21 2,946,123 -0.54(-1.36%)
Feb 09, 2022 39.71 39.81 39.68 39.75 4,077,985 +0.21(+0.53%)
Feb 08, 2022 39.63 39.66 39.54 39.54 3,046,411 -0.04(-0.10%)
Feb 07, 2022 39.53 39.64 39.47 39.58 3,285,603 -0.01(-0.03%)
Feb 04, 2022 39.67 39.67 39.38 39.59 8,502,995 -0.18(-0.45%)
Feb 03, 2022 39.97 39.75 39.77 3,311,779 -0.31(-0.77%)
Feb 02, 2022 40.12 40.14 39.98 40.08 2,364,339 +0.03(+0.07%)
Feb 01, 2022 40.06 40.06 39.88 40.05 3,218,269 +0.04(+0.10%)
Jan 31, 2022 39.98 40.08 40.01 12,233,584 -0.06(-0.15%)
Jan 28, 2022 39.91 40.08 39.74 40.07 5,386,528 +0.11(+0.28%)
Jan 27, 2022 40.21 40.27 39.86 39.96 1,543,660 -0.17(-0.42%)
Jan 26, 2022 40.46 40.52 40.06 40.13 3,578,959 -0.15(-0.37%)
Jan 25, 2022 40.28 40.33 40.18 40.28 3,149,371 -0.11(-0.27%)
Jan 24, 2022 40.32 40.41 40.11 40.39 21,205,336 -0.01(-0.02%)
Jan 21, 2022 40.45 40.52 40.38 40.40 5,247,170 -0.04(-0.10%)
Jan 20, 2022 40.58 40.69 40.42 40.44 1,792,444 -0.08(-0.20%)
Jan 19, 2022 40.62 40.68 40.50 40.52 2,271,828 -0.03(-0.07%)
Jan 18, 2022 40.66 40.66 40.51 40.55 5,449,649 -0.25(-0.61%)
Jan 14, 2022 40.80 0 -0.02(-0.05%)
Jan 13, 2022 40.92 40.93 40.79 40.82 2,712,605 -0.09(-0.22%)
Jan 12, 2022 40.95 40.95 40.88 40.91 1,751,056 +0.04(+0.10%)
Jan 11, 2022 40.70 40.87 40.60 40.87 1,939,614 +0.19(+0.47%)
Jan 10, 2022 40.60 40.69 40.42 40.68 3,473,803 +0.01(+0.02%)
Jan 07, 2022 40.75 40.76 40.66 40.67 3,448,656 -0.08(-0.20%)
Jan 06, 2022 40.75 40.87 40.74 40.75 4,221,449 +0.01(+0.02%)
Jan 05, 2022 41.05 41.06 40.74 40.74 2,425,393 -0.31(-0.76%)
Jan 04, 2022 41.14 41.16 41.01 41.05 2,245,698 -0.11(-0.27%)
Jan 03, 2022 41.16 41.16 41.07 41.16 1,682,077 -0.03(-0.07%)
Dec 31, 2021 41.19 41.21 41.15 41.19 1,220,031 +0.03(+0.07%)
Dec 30, 2021 41.20 41.20 41.15 41.16 1,175,036 -0.03(-0.07%)
Dec 29, 2021 41.23 41.23 41.16 41.19 795,042 -0.05(-0.12%)
Dec 28, 2021 41.24 41.25 41.17 41.24 1,256,003 +0.00(+0.00%)
Dec 27, 2021 41.26 41.31 41.21 41.24 2,706,767 +0.01(+0.02%)
Dec 23, 2021 41.17 41.26 41.14 41.23 2,111,414 +0.08(+0.19%)
Dec 22, 2021 40.99 41.15 40.98 41.15 2,550,268 +0.16(+0.39%)
Dec 21, 2021 40.86 40.99 40.85 40.99 2,501,071 +0.18(+0.44%)
Dec 20, 2021 40.77 40.83 40.73 40.81 1,596,312 -0.05(-0.12%)
Dec 17, 2021 40.84 40.91 40.78 40.86 1,970,516 -0.05(-0.12%)
Dec 16, 2021 40.92 40.98 40.87 40.91 2,265,518 -0.24(-0.58%)
Dec 15, 2021 41.01 41.15 40.91 41.15 1,436,099 +0.18(+0.44%)
Dec 14, 2021 41.00 41.03 40.91 40.97 1,346,360 -0.08(-0.19%)
Dec 13, 2021 41.05 41.07 41.00 41.05 1,172,927 +0.00(+0.00%)
Dec 10, 2021 41.02 41.05 40.96 41.05 1,282,949 +0.10(+0.24%)
Dec 09, 2021 41.13 41.13 40.92 40.95 1,067,692 -0.19(-0.46%)
Dec 08, 2021 41.09 41.14 41.03 41.14 1,985,233 +0.01(+0.02%)
Dec 07, 2021 41.05 41.19 41.03 41.13 2,327,323 +0.28(+0.69%)
Dec 06, 2021 40.82 40.94 40.73 40.85 1,806,440 +0.11(+0.27%)
Dec 03, 2021 40.75 40.77 40.64 40.74 1,690,395 -0.01(-0.02%)
Dec 02, 2021 40.42 40.76 40.42 40.75 1,616,481 +0.29(+0.72%)
Dec 01, 2021 40.59 40.70 40.43 40.46 1,555,749 -0.15(-0.37%)
Nov 30, 2021 40.72 40.80 40.53 40.61 6,310,160 -0.21(-0.51%)
Nov 29, 2021 40.73 40.82 40.67 40.82 5,136,146 +0.29(+0.72%)
Nov 26, 2021 40.63 40.63 40.45 40.53 841,733 -0.30(-0.73%)
Nov 24, 2021 40.80 40.83 40.67 40.83 1,377,792 -0.01(-0.02%)
Nov 23, 2021 40.87 40.93 40.78 40.84 3,384,360 -0.06(-0.15%)
Nov 22, 2021 41.05 41.08 40.88 40.90 2,636,854 -0.15(-0.37%)
Nov 19, 2021 41.06 41.12 41.03 41.05 1,268,619 -0.01(-0.02%)
Nov 18, 2021 41.18 41.18 41.06 41.06 1,639,089 -0.06(-0.15%)
Nov 17, 2021 41.21 41.21 41.10 41.12 2,766,443 -0.05(-0.12%)
Nov 16, 2021 41.17 41.20 41.15 41.17 1,077,574 +0.00(+0.00%)
Nov 15, 2021 41.30 41.30 41.15 41.17 2,143,122 -0.06(-0.15%)
Nov 12, 2021 41.26 41.30 41.21 41.23 1,666,009 +0.01(+0.02%)
Nov 11, 2021 41.32 41.32 41.21 41.22 948,526 -0.08(-0.19%)
Nov 10, 2021 41.46 41.30 2,843,679 -0.18(-0.43%)
Nov 09, 2021 41.47 41.48 41.41 41.48 809,772 +0.03(+0.07%)
Nov 08, 2021 41.55 41.55 41.41 41.45 1,512,823 -0.04(-0.10%)
Nov 05, 2021 41.40 41.49 41.36 41.49 2,185,841 +0.16(+0.39%)
Nov 04, 2021 41.27 41.33 41.25 41.33 1,621,943 +0.09(+0.22%)
Nov 03, 2021 41.16 41.25 41.10 41.24 1,013,976 +0.08(+0.19%)
Nov 02, 2021 41.07 41.18 41.02 41.16 1,028,817 +0.09(+0.22%)
Nov 01, 2021 41.15 41.30 41.06 41.07 1,541,319 -0.23(-0.56%)
Oct 29, 2021 41.31 41.33 41.26 41.30 2,138,508 -0.03(-0.07%)
Oct 28, 2021 41.27 41.34 41.27 41.33 1,378,010 +0.07(+0.17%)
Oct 27, 2021 41.33 41.33 41.25 41.26 754,893 -0.02(-0.05%)
Oct 26, 2021 41.32 41.26 41.28 645,958 +0.02(+0.05%)
Oct 25, 2021 41.26 41.27 41.15 41.26 856,577 +0.06(+0.15%)
Oct 22, 2021 41.30 41.30 41.15 41.20 805,502 -0.08(-0.19%)
Oct 21, 2021 41.37 41.38 41.24 41.28 1,129,949 -0.06(-0.15%)
Oct 20, 2021 41.33 41.35 41.31 41.34 1,955,220 -0.01(-0.02%)
Oct 19, 2021 41.32 41.35 41.28 41.35 758,959 +0.05(+0.12%)
Oct 18, 2021 41.25 41.31 41.23 41.30 1,657,095 -0.04(-0.10%)
Oct 15, 2021 41.42 41.42 41.32 41.34 1,347,204 -0.08(-0.19%)
Oct 14, 2021 41.24 41.42 41.24 41.42 974,188 +0.25(+0.61%)
Oct 13, 2021 41.14 41.18 41.06 41.17 2,293,506 +0.09(+0.22%)
Oct 12, 2021 41.08 41.13 41.05 41.08 1,816,943 +0.07(+0.17%)
Oct 11, 2021 41.16 41.16 41.00 41.01 1,309,146 -0.11(-0.27%)
Oct 08, 2021 41.20 41.25 41.11 41.12 1,361,307 -0.12(-0.29%)
Oct 07, 2021 41.31 41.36 41.22 41.24 1,271,237 +0.00(+0.00%)
Oct 06, 2021 41.16 41.26 41.11 41.24 1,988,126 -0.02(-0.05%)
Oct 05, 2021 41.27 41.34 41.23 41.26 1,143,260 -0.01(-0.02%)
Oct 04, 2021 41.37 41.40 41.27 41.27 2,215,943 -0.10(-0.24%)
Oct 01, 2021 41.41 41.43 41.29 41.37 2,511,921 -0.13(-0.31%)
Sep 30, 2021 41.53 41.57 41.44 41.50 1,887,192 -0.02(-0.05%)
Sep 29, 2021 41.54 41.58 41.49 41.52 1,883,878 +0.04(+0.10%)
Sep 28, 2021 41.59 41.59 41.44 41.48 2,786,524 -0.17(-0.41%)
Sep 27, 2021 41.60 41.67 41.58 41.65 988,261 -0.03(-0.07%)
Sep 24, 2021 41.73 41.73 41.63 41.68 1,946,711 -0.04(-0.10%)
Sep 23, 2021 41.78 41.78 41.68 41.72 1,200,543 +0.00(+0.00%)
Sep 22, 2021 41.68 41.77 41.66 41.72 1,402,472 +0.08(+0.19%)
Sep 21, 2021 41.69 41.69 41.57 41.64 1,359,609 +0.01(+0.02%)
Sep 20, 2021 41.56 41.63 41.50 41.63 2,464,647 -0.11(-0.26%)
Sep 17, 2021 41.78 41.78 41.72 41.74 1,842,668 -0.06(-0.14%)
Sep 16, 2021 41.75 41.80 41.70 41.80 940,737 +0.01(+0.02%)
Sep 15, 2021 41.76 41.80 41.73 41.79 1,003,263 +0.08(+0.19%)
Sep 14, 2021 41.74 41.75 41.68 41.71 1,126,896 -0.02(-0.05%)
Sep 13, 2021 41.64 41.73 41.64 41.73 896,200 +0.12(+0.29%)
Sep 10, 2021 41.64 41.72 41.60 41.61 961,001 -0.03(-0.07%)
Sep 09, 2021 41.63 41.67 41.61 41.64 841,220 +0.02(+0.05%)
Sep 08, 2021 41.59 41.63 41.53 41.62 1,822,659 +0.05(+0.12%)
Sep 07, 2021 41.66 41.66 41.55 41.57 1,754,014 -0.08(-0.19%)
Sep 03, 2021 41.66 41.67 41.62 41.65 1,006,385 +0.08(+0.19%)
Sep 02, 2021 41.68 41.68 41.57 41.57 1,651,904 -0.03(-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.