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

41.73 USD +0.09 (+0.20%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.42 39.53 39.29 39.52 1,043,300 +0.12(+0.30%)
Oct 29, 2020 39.34 39.45 39.25 39.40 2,864,377 +0.08(+0.20%)
Oct 28, 2020 39.43 39.45 39.26 39.32 2,580,624 -0.34(-0.86%)
Oct 27, 2020 39.67 39.74 39.62 39.66 786,339 +0.05(+0.13%)
Oct 26, 2020 39.80 39.82 39.60 39.61 1,954,846 -0.33(-0.83%)
Oct 23, 2020 39.95 39.95 39.83 39.94 748,200 +0.05(+0.13%)
Oct 22, 2020 39.83 39.89 39.74 39.89 736,603 +0.13(+0.33%)
Oct 21, 2020 39.85 39.89 39.73 39.76 1,189,758 -0.06(-0.15%)
Oct 20, 2020 39.76 39.86 39.73 39.82 1,443,400 +0.16(+0.40%)
Oct 19, 2020 39.87 39.87 39.62 39.66 1,871,595 -0.09(-0.23%)
Oct 16, 2020 39.85 39.89 39.71 39.75 1,668,300 -0.09(-0.23%)
Oct 15, 2020 39.71 39.85 39.64 39.84 1,484,421 -0.03(-0.08%)
Oct 14, 2020 39.95 39.95 39.78 39.87 3,728,501 -0.04(-0.10%)
Oct 13, 2020 40.06 40.06 39.85 39.91 1,285,372 -0.18(-0.45%)
Oct 12, 2020 40.01 40.11 39.96 40.09 1,070,340 +0.22(+0.55%)
Oct 09, 2020 39.82 39.88 39.76 39.87 965,900 +0.08(+0.20%)
Oct 08, 2020 39.81 39.81 39.72 39.79 855,518 +0.13(+0.33%)
Oct 07, 2020 39.69 39.69 39.60 39.66 1,267,202 +0.16(+0.41%)
Oct 06, 2020 39.68 39.76 39.49 39.50 7,464,104 -0.10(-0.25%)
Oct 05, 2020 39.50 39.62 39.50 39.60 2,428,285 +0.22(+0.56%)
Oct 02, 2020 39.24 39.42 39.20 39.38 797,800 -0.03(-0.08%)
Oct 01, 2020 39.40 39.44 39.32 39.41 2,841,133 -0.06(-0.15%)
Sep 30, 2020 39.36 39.53 39.34 39.47 702,751 +0.15(+0.38%)
Sep 29, 2020 39.35 39.36 39.19 39.32 1,143,083 +0.02(+0.05%)
Sep 28, 2020 39.27 39.37 39.20 39.30 1,223,183 +0.23(+0.59%)
Sep 25, 2020 39.10 39.18 39.00 39.07 1,480,200 -0.08(-0.20%)
Sep 24, 2020 39.06 39.24 38.92 39.15 2,111,333 +0.01(+0.03%)
Sep 23, 2020 39.49 39.49 39.10 39.14 1,079,226 -0.31(-0.79%)
Sep 22, 2020 39.43 39.49 39.30 39.45 1,702,341 +0.11(+0.28%)
Sep 21, 2020 39.53 39.53 39.23 39.34 1,182,880 -0.31(-0.78%)
Sep 18, 2020 39.81 39.83 39.60 39.65 440,400 -0.09(-0.23%)
Sep 17, 2020 39.67 39.82 39.64 39.74 525,342 -0.04(-0.10%)
Sep 16, 2020 39.81 39.91 39.75 39.78 1,032,950 +0.02(+0.05%)
Sep 15, 2020 39.68 39.82 39.68 39.76 714,624 +0.07(+0.18%)
Sep 14, 2020 39.77 39.81 39.63 39.69 1,384,105 -0.01(-0.03%)
Sep 11, 2020 39.73 39.73 39.50 39.70 437,100 +0.07(+0.18%)
Sep 10, 2020 39.85 39.86 39.62 39.63 931,411 -0.15(-0.38%)
Sep 09, 2020 39.69 39.84 39.61 39.78 1,581,306 +0.28(+0.71%)
Sep 08, 2020 39.56 39.67 39.45 39.50 1,326,609 -0.27(-0.68%)
Sep 04, 2020 39.85 39.94 39.44 39.77 1,336,500 -0.03(-0.08%)
Sep 03, 2020 40.00 40.00 39.64 39.80 1,028,056 -0.24(-0.61%)
Sep 02, 2020 40.06 40.11 39.87 40.04 1,442,588 +0.05(+0.14%)
Sep 01, 2020 39.79 40.01 39.72 39.99 677,023 -0.01(-0.02%)
Aug 31, 2020 40.02 40.05 39.94 40.00 1,079,840 -0.02(-0.05%)
Aug 28, 2020 40.05 40.06 39.98 40.02 966,100 +0.04(+0.10%)
Aug 27, 2020 40.10 40.10 39.87 39.98 532,337 -0.05(-0.12%)
Aug 26, 2020 40.05 40.09 39.99 40.03 863,180 +0.01(+0.02%)
Aug 25, 2020 39.99 40.03 39.87 40.02 791,495 +0.08(+0.20%)
Aug 24, 2020 39.88 39.95 39.84 39.94 703,822 +0.18(+0.45%)
Aug 21, 2020 39.79 39.80 39.71 39.76 3,052,600 +0.04(+0.10%)
Aug 20, 2020 39.59 39.75 39.57 39.72 558,604 +0.09(+0.23%)
Aug 19, 2020 39.74 39.77 39.58 39.63 709,990 -0.16(-0.40%)
Aug 18, 2020 39.75 39.82 39.63 39.79 923,561 +0.03(+0.08%)
Aug 17, 2020 39.57 39.76 39.55 39.76 792,071 +0.22(+0.56%)
Aug 14, 2020 39.58 39.61 39.42 39.54 697,100 -0.03(-0.08%)
Aug 13, 2020 39.69 39.84 39.55 39.57 1,032,641 -0.19(-0.48%)
Aug 12, 2020 39.89 39.92 39.69 39.76 592,259 +0.05(+0.13%)
Aug 11, 2020 39.98 40.02 39.62 39.71 1,111,897 -0.26(-0.65%)
Aug 10, 2020 39.99 39.99 39.86 39.97 501,600 +0.02(+0.05%)
Aug 07, 2020 40.00 40.01 39.89 39.95 1,281,300 -0.07(-0.17%)
Aug 06, 2020 39.98 40.04 39.91 40.02 559,934 +0.08(+0.20%)
Aug 05, 2020 39.89 39.97 39.88 39.94 714,494 +0.07(+0.18%)
Aug 04, 2020 39.80 39.88 39.76 39.87 680,861 +0.03(+0.08%)
Aug 03, 2020 40.00 40.00 39.77 39.84 1,051,161 -0.19(-0.47%)
Jul 31, 2020 39.96 40.03 39.76 40.03 2,526,300 +0.06(+0.15%)
Jul 30, 2020 39.73 40.01 39.73 39.97 7,039,756 +0.15(+0.38%)
Jul 29, 2020 39.69 39.85 39.69 39.82 585,231 +0.28(+0.71%)
Jul 28, 2020 39.68 39.71 39.54 39.54 732,178 -0.18(-0.45%)
Jul 27, 2020 39.67 39.72 39.55 39.72 857,295 +0.12(+0.30%)
Jul 24, 2020 39.55 39.64 39.47 39.60 430,600 +0.05(+0.13%)
Jul 23, 2020 39.58 39.59 39.30 39.55 1,809,944 -0.03(-0.08%)
Jul 22, 2020 39.39 39.58 39.39 39.58 2,194,361 +0.15(+0.38%)
Jul 21, 2020 39.35 39.48 39.35 39.43 1,197,794 +0.11(+0.28%)
Jul 20, 2020 39.00 39.33 39.00 39.32 1,024,556 +0.22(+0.56%)
Jul 17, 2020 39.05 39.12 38.91 39.10 902,600 +0.17(+0.44%)
Jul 16, 2020 38.91 38.96 38.85 38.93 5,758,771 +0.02(+0.05%)
Jul 15, 2020 38.91 38.92 38.76 38.91 397,178 +0.23(+0.59%)
Jul 14, 2020 38.43 38.68 38.36 38.68 267,154 +0.36(+0.94%)
Jul 13, 2020 38.66 38.75 38.29 38.32 408,664 -0.22(-0.57%)
Jul 10, 2020 38.43 38.58 38.34 38.54 688,300 +0.07(+0.18%)
Jul 09, 2020 38.54 38.54 38.22 38.47 677,307 -0.04(-0.10%)
Jul 08, 2020 38.33 38.55 38.33 38.51 774,502 +0.07(+0.18%)
Jul 07, 2020 38.70 38.70 38.41 38.44 1,735,976 -0.14(-0.36%)
Jul 06, 2020 38.68 38.68 38.48 38.58 1,199,382 +0.22(+0.57%)
Jul 02, 2020 38.37 38.52 38.28 38.36 687,800 +0.18(+0.47%)
Jul 01, 2020 38.14 38.23 38.07 38.18 744,586 -0.04(-0.10%)
Jun 30, 2020 37.90 38.25 37.88 38.22 3,666,383 +0.44(+1.16%)
Jun 29, 2020 38.20 38.20 37.57 37.78 24,526,856 -0.35(-0.92%)
Jun 26, 2020 38.35 38.35 38.04 38.13 1,361,900 -0.32(-0.83%)
Jun 25, 2020 38.34 38.47 38.17 38.45 949,186 +0.06(+0.16%)
Jun 24, 2020 38.62 38.66 38.16 38.39 1,776,752 -0.35(-0.90%)
Jun 23, 2020 38.87 38.87 38.70 38.74 5,118,212 -0.02(-0.05%)
Jun 22, 2020 38.83 38.86 38.71 38.76 2,864,273 -0.05(-0.13%)
Jun 19, 2020 39.07 39.07 38.70 38.81 867,200 -0.02(-0.04%)
Jun 18, 2020 38.82 38.92 38.76 38.83 874,829 -0.04(-0.12%)
Jun 17, 2020 39.02 39.07 38.86 38.87 681,316 -0.08(-0.21%)
Jun 16, 2020 39.29 39.29 38.80 38.95 2,357,549 +0.12(+0.31%)
Jun 15, 2020 38.27 38.97 38.16 38.83 964,844 +0.38(+0.99%)
Jun 12, 2020 38.65 38.68 38.20 38.45 1,565,400 +0.24(+0.63%)
Jun 11, 2020 38.50 38.63 38.04 38.21 1,372,828 -0.84(-2.15%)
Jun 10, 2020 39.00 39.23 38.78 39.05 1,007,560 -0.25(-0.64%)
Jun 09, 2020 39.15 39.30 38.94 39.30 3,523,958 -0.05(-0.13%)
Jun 08, 2020 40.00 40.00 39.22 39.35 8,431,832 +0.15(+0.38%)
Jun 05, 2020 39.24 39.47 39.11 39.20 2,114,000 +0.36(+0.93%)
Jun 04, 2020 38.89 38.89 38.72 38.84 1,236,546 -0.06(-0.15%)
Jun 03, 2020 38.77 38.98 38.73 38.90 1,042,873 +0.31(+0.80%)
Jun 02, 2020 38.34 38.68 38.26 38.59 1,796,526 +0.37(+0.97%)
Jun 01, 2020 37.94 38.24 37.92 38.22 2,668,549 +0.06(+0.16%)
May 29, 2020 38.05 38.28 37.91 38.16 607,500 +0.18(+0.47%)
May 28, 2020 38.14 38.22 37.93 37.98 1,591,179 +0.01(+0.03%)
May 27, 2020 38.04 38.04 37.77 37.97 1,648,714 +0.11(+0.29%)
May 26, 2020 37.81 37.96 37.78 37.86 943,626 +0.33(+0.88%)
May 22, 2020 37.46 37.60 37.33 37.53 1,450,700 +0.13(+0.35%)
May 21, 2020 37.47 37.49 37.30 37.40 1,094,466 -0.02(-0.05%)
May 20, 2020 37.24 37.45 37.18 37.42 1,021,764 +0.42(+1.14%)
May 19, 2020 36.91 37.10 36.82 37.00 3,922,748 +0.07(+0.19%)
May 18, 2020 36.80 36.95 36.70 36.93 2,969,611 +0.54(+1.48%)
May 15, 2020 36.26 36.40 36.13 36.39 1,781,300 -0.07(-0.19%)
May 14, 2020 36.30 36.47 36.08 36.46 1,110,276 +0.05(+0.14%)
May 13, 2020 36.65 36.65 36.32 36.41 1,205,275 -0.22(-0.60%)
May 12, 2020 36.92 36.92 36.59 36.63 525,777 -0.05(-0.14%)
May 11, 2020 36.72 36.77 36.64 36.68 422,443 -0.12(-0.33%)
May 08, 2020 36.63 36.84 36.55 36.80 1,183,400 +0.33(+0.90%)
May 07, 2020 36.59 36.73 36.44 36.47 702,760 +0.14(+0.39%)
May 06, 2020 36.59 36.63 36.29 36.33 684,966 -0.15(-0.41%)
May 05, 2020 36.44 36.55 36.40 36.48 818,924 +0.19(+0.52%)
May 04, 2020 36.30 36.31 36.14 36.29 853,829 +0.02(+0.06%)
May 01, 2020 36.60 36.62 36.25 36.27 2,135,600 -0.76(-2.05%)
Apr 30, 2020 36.82 37.08 36.70 37.03 1,467,718 +0.08(+0.22%)
Apr 29, 2020 36.71 36.96 36.61 36.95 1,855,983 +0.55(+1.51%)
Apr 28, 2020 36.58 36.58 36.29 36.40 1,152,541 +0.03(+0.08%)
Apr 27, 2020 36.43 36.51 36.34 36.37 1,931,466 +0.07(+0.19%)
Apr 24, 2020 36.61 36.61 36.21 36.30 946,900 -0.21(-0.58%)
Apr 23, 2020 36.67 36.78 36.44 36.51 843,407 -0.06(-0.16%)
Apr 22, 2020 36.75 36.76 36.52 36.57 2,721,287 +0.26(+0.72%)
Apr 21, 2020 36.55 36.55 36.13 36.31 1,392,735 -0.62(-1.68%)
Apr 20, 2020 37.16 37.94 36.86 36.93 3,599,816 -0.54(-1.44%)
Apr 17, 2020 37.55 37.58 37.35 37.47 2,145,800 +0.23(+0.62%)
Apr 16, 2020 37.25 37.27 36.90 37.24 907,915 -0.04(-0.11%)
Apr 15, 2020 37.10 37.28 36.90 37.28 1,785,931 -0.39(-1.04%)
Apr 14, 2020 37.72 37.79 37.37 37.67 4,342,314 +0.29(+0.78%)
Apr 13, 2020 37.65 37.65 36.95 37.38 1,928,389 -0.47(-1.24%)
Apr 09, 2020 37.74 38.37 37.27 37.85 1,853,200 +2.16(+6.05%)
Apr 08, 2020 35.24 35.85 35.13 35.69 624,185 +0.80(+2.29%)
Apr 07, 2020 35.39 35.55 34.81 34.89 953,234 -0.03(-0.09%)
Apr 06, 2020 34.97 35.02 34.65 34.92 843,812 +0.75(+2.19%)
Apr 03, 2020 34.74 34.83 34.05 34.17 657,800 -0.66(-1.89%)
Apr 02, 2020 34.67 35.10 34.36 34.83 1,042,514 +0.44(+1.28%)
Apr 01, 2020 34.77 34.77 34.39 34.39 1,199,102 -1.11(-3.13%)
Mar 31, 2020 35.57 35.98 35.50 35.50 2,685,409 -0.55(-1.53%)
Mar 30, 2020 35.54 36.16 35.19 36.05 3,714,925 +0.30(+0.84%)
Mar 27, 2020 35.03 36.24 34.60 35.75 21,981,298 +0.55(+1.56%)
Mar 26, 2020 34.25 35.23 33.98 35.20 3,030,156 +1.29(+3.80%)
Mar 25, 2020 33.15 34.70 33.12 33.91 1,632,927 +0.71(+2.14%)
Mar 24, 2020 32.96 33.31 32.49 33.20 975,333 +1.18(+3.69%)
Mar 23, 2020 32.59 32.79 31.58 32.02 1,207,359 -0.24(-0.74%)
Mar 20, 2020 33.14 33.56 32.26 32.26 3,696,800 -1.09(-3.27%)
Mar 19, 2020 33.59 34.00 33.07 33.35 2,256,013 -0.75(-2.20%)
Mar 18, 2020 34.42 34.96 33.55 34.10 3,166,653 -1.44(-4.05%)
Mar 17, 2020 35.33 35.95 34.96 35.54 5,984,765 +0.12(+0.34%)
Mar 16, 2020 33.89 36.28 33.89 35.42 4,012,496 -2.00(-5.34%)
Mar 13, 2020 36.82 37.47 36.51 37.42 6,834,200 +1.06(+2.92%)
Mar 12, 2020 35.78 37.28 35.78 36.36 7,239,213 -1.38(-3.66%)
Mar 11, 2020 37.96 38.38 37.44 37.74 2,889,109 -0.91(-2.35%)
Mar 10, 2020 38.59 38.80 38.00 38.65 1,146,429 +0.52(+1.36%)
Mar 09, 2020 38.22 38.22 35.95 38.13 6,700,699 -1.77(-4.44%)
Mar 06, 2020 39.81 39.93 39.57 39.90 1,301,500 -0.39(-0.97%)
Mar 05, 2020 40.49 40.50 40.24 40.29 3,292,231 -0.49(-1.21%)
Mar 04, 2020 40.76 40.81 40.60 40.78 5,636,798 +0.45(+1.13%)
Mar 03, 2020 40.43 40.75 40.16 40.33 8,165,338 -0.11(-0.27%)
Mar 02, 2020 40.22 40.47 39.94 40.44 2,692,055 +0.03(+0.07%)
Feb 28, 2020 39.87 40.43 39.70 40.41 1,819,600 +0.21(+0.52%)
Feb 27, 2020 40.43 40.68 40.18 40.20 2,022,630 -0.55(-1.35%)
Feb 26, 2020 40.72 40.86 40.56 40.75 2,301,331 +0.12(+0.30%)
Feb 25, 2020 41.14 41.15 40.62 40.63 4,047,027 -0.34(-0.83%)
Feb 24, 2020 41.02 41.07 40.91 40.97 5,882,418 -0.43(-1.04%)
Feb 21, 2020 41.44 41.44 41.32 41.40 428,200 -0.02(-0.05%)
Feb 20, 2020 41.45 41.45 41.26 41.42 5,039,561 +0.05(+0.12%)
Feb 19, 2020 41.41 41.41 41.36 41.37 528,203 +0.03(+0.07%)
Feb 18, 2020 41.42 41.42 41.30 41.34 807,849 -0.13(-0.31%)
Feb 14, 2020 41.45 41.47 41.39 41.47 421,500 +0.06(+0.14%)
Feb 13, 2020 41.41 41.43 41.37 41.41 2,004,632 -0.04(-0.10%)
Feb 12, 2020 41.40 41.45 41.34 41.45 3,096,376 +0.14(+0.34%)
Feb 11, 2020 41.35 41.36 41.29 41.31 550,312 +0.07(+0.17%)
Feb 10, 2020 41.15 41.25 41.15 41.24 902,183 +0.03(+0.07%)
Feb 07, 2020 41.24 41.24 41.17 41.21 916,100 -0.04(-0.10%)
Feb 06, 2020 41.24 41.27 41.17 41.25 1,659,077 -0.03(-0.07%)
Feb 05, 2020 41.22 41.28 41.15 41.28 2,912,317 +0.18(+0.44%)
Feb 04, 2020 41.05 41.10 41.00 41.10 3,268,574 +0.21(+0.51%)
Feb 03, 2020 40.97 41.01 40.87 40.89 6,863,288 -0.15(-0.37%)
Jan 31, 2020 41.19 41.19 40.99 41.04 4,861,600 -0.19(-0.46%)
Jan 30, 2020 41.08 41.23 41.03 41.23 7,759,049 +0.09(+0.22%)
Jan 29, 2020 41.23 41.23 41.13 41.14 8,206,241 -0.03(-0.07%)
Jan 28, 2020 41.10 41.20 40.97 41.17 288,862 +0.26(+0.64%)
Jan 27, 2020 40.91 40.99 40.78 40.91 3,475,819 -0.18(-0.44%)
Jan 24, 2020 41.26 41.30 41.08 41.09 524,100 -0.20(-0.48%)
Jan 23, 2020 41.33 41.33 41.25 41.29 635,391 -0.07(-0.17%)
Jan 22, 2020 41.36 41.39 41.31 41.36 465,873 +0.05(+0.11%)
Jan 21, 2020 41.39 41.41 41.30 41.31 1,351,141 -0.07(-0.16%)
Jan 17, 2020 41.43 41.43 41.37 41.38 1,727,100 -0.00(-0.01%)
Jan 16, 2020 41.38 41.43 41.37 41.38 1,026,309 +0.04(+0.08%)
Jan 15, 2020 41.38 41.41 41.34 41.35 1,254,284 +0.03(+0.07%)
Jan 14, 2020 41.34 41.38 41.31 41.32 1,024,157 -0.03(-0.07%)
Jan 13, 2020 41.29 41.37 41.29 41.35 166,985 +0.02(+0.05%)
Jan 10, 2020 41.29 41.34 41.29 41.33 234,200 +0.00(+0.00%)
Jan 09, 2020 41.20 41.33 41.20 41.33 1,914,805 +0.12(+0.29%)
Jan 08, 2020 41.17 41.26 41.17 41.21 220,675 +0.05(+0.12%)
Jan 07, 2020 41.20 41.21 41.15 41.16 435,290 -0.04(-0.10%)
Jan 06, 2020 41.22 41.23 41.14 41.20 1,696,609 -0.02(-0.05%)
Jan 03, 2020 41.18 41.26 41.15 41.22 251,300 -0.04(-0.10%)
Jan 02, 2020 41.16 41.26 41.14 41.26 204,506 +0.16(+0.39%)
Dec 31, 2019 41.07 41.11 41.02 41.10 349,000 +0.03(+0.07%)
Dec 30, 2019 41.11 41.11 41.00 41.07 147,270 -0.03(-0.07%)
Dec 27, 2019 41.12 41.12 41.05 41.10 141,400 +0.01(+0.02%)
Dec 26, 2019 41.07 41.09 41.04 41.09 140,816 +0.06(+0.15%)
Dec 24, 2019 41.02 41.03 40.96 41.03 132,700 +0.03(+0.07%)
Dec 23, 2019 40.97 41.01 40.97 41.00 254,618 +0.03(+0.06%)
Dec 20, 2019 41.11 41.12 40.97 40.97 257,400 -0.06(-0.13%)
Dec 19, 2019 41.06 41.06 40.99 41.03 369,824 -0.21(-0.51%)
Dec 18, 2019 41.17 41.24 41.17 41.24 211,103 +0.07(+0.17%)
Dec 17, 2019 41.06 41.18 41.02 41.17 304,000 +0.11(+0.27%)
Dec 16, 2019 40.99 41.06 40.98 41.06 345,759 +0.13(+0.32%)
Dec 13, 2019 40.93 40.95 40.89 40.93 338,400 +0.04(+0.10%)
Dec 12, 2019 40.76 40.90 40.76 40.89 210,160 +0.11(+0.27%)
Dec 11, 2019 40.76 40.80 40.68 40.78 245,460 +0.06(+0.15%)
Dec 10, 2019 40.63 40.73 40.62 40.72 336,314 +0.10(+0.25%)
Dec 09, 2019 40.60 40.65 40.60 40.62 371,988 +0.00(+0.00%)
Dec 06, 2019 40.61 40.62 40.59 40.62 431,200 +0.04(+0.10%)
Dec 05, 2019 40.50 40.58 40.45 40.58 684,817 +0.07(+0.17%)
Dec 04, 2019 40.44 40.51 40.42 40.51 221,143 +0.10(+0.25%)
Dec 03, 2019 40.32 40.41 40.28 40.41 282,274 -0.01(-0.02%)
Dec 02, 2019 40.48 40.48 40.31 40.42 1,757,095 -0.15(-0.37%)
Nov 29, 2019 40.71 40.72 40.57 40.57 904,300 -0.16(-0.39%)
Nov 27, 2019 40.62 40.73 40.62 40.73 327,500 +0.08(+0.20%)
Nov 26, 2019 40.62 40.66 40.61 40.65 346,510 +0.02(+0.05%)
Nov 25, 2019 40.52 40.64 40.52 40.63 175,429 +0.09(+0.22%)
Nov 22, 2019 40.44 40.54 40.43 40.54 162,100 +0.12(+0.30%)
Nov 21, 2019 40.44 40.49 40.37 40.42 227,196 +0.01(+0.02%)
Nov 20, 2019 40.45 40.50 40.39 40.41 372,225 -0.08(-0.20%)
Nov 19, 2019 40.57 40.57 40.47 40.49 227,932 -0.11(-0.27%)
Nov 18, 2019 40.58 40.62 40.58 40.60 276,023 -0.03(-0.07%)
Nov 15, 2019 40.60 40.65 40.58 40.63 155,800 +0.09(+0.22%)
Nov 14, 2019 40.58 40.60 40.52 40.54 236,972 -0.03(-0.07%)
Nov 13, 2019 40.56 40.59 40.53 40.57 213,146 -0.02(-0.05%)
Nov 12, 2019 40.54 40.60 40.52 40.59 460,264 +0.03(+0.07%)
Nov 11, 2019 40.54 40.58 40.53 40.56 143,308 -0.04(-0.10%)
Nov 08, 2019 40.56 40.61 40.51 40.60 182,800 +0.01(+0.02%)
Nov 07, 2019 40.66 40.67 40.58 40.59 446,201 -0.01(-0.02%)
Nov 06, 2019 40.63 40.63 40.56 40.60 241,996 -0.03(-0.07%)
Nov 05, 2019 40.66 40.66 40.57 40.63 299,642 -0.03(-0.07%)
Nov 04, 2019 40.68 40.73 40.63 40.66 3,122,120 +0.02(+0.05%)
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.