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

36.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 35.47 35.49 35.37 35.45 3,479,373 -0.02(-0.06%)
Aug 30, 2023 35.49 35.55 35.45 35.47 3,954,955 -0.02(-0.06%)
Aug 29, 2023 35.25 35.49 35.21 35.49 10,817,281 +0.21(+0.60%)
Aug 28, 2023 35.21 35.29 35.16 35.28 6,795,448 +0.18(+0.51%)
Aug 25, 2023 35.02 35.16 34.96 35.10 8,047,698 +0.14(+0.40%)
Aug 24, 2023 35.19 35.19 34.94 34.96 5,309,612 -0.21(-0.60%)
Aug 23, 2023 35.05 35.21 35.04 35.17 5,015,093 +0.29(+0.83%)
Aug 22, 2023 34.98 34.98 34.85 34.88 8,242,878 +0.00(+0.00%)
Aug 21, 2023 34.91 34.92 34.76 34.88 7,487,266 +0.02(+0.06%)
Aug 18, 2023 34.80 34.99 34.77 34.86 8,093,381 +0.03(+0.09%)
Aug 17, 2023 35.03 35.04 34.79 34.83 9,044,593 -0.14(-0.40%)
Aug 16, 2023 35.09 35.15 34.97 34.97 12,558,612 -0.10(-0.29%)
Aug 15, 2023 35.11 35.20 35.07 35.07 9,231,695 -0.13(-0.37%)
Aug 14, 2023 35.12 35.26 35.09 35.20 5,351,837 +0.01(+0.03%)
Aug 11, 2023 35.13 35.22 35.07 35.19 4,564,986 -0.04(-0.11%)
Aug 10, 2023 35.36 35.42 35.15 35.23 11,088,274 -0.03(-0.09%)
Aug 09, 2023 35.27 35.30 35.19 35.26 4,542,723 +0.00(+0.00%)
Aug 08, 2023 35.17 35.28 35.12 35.26 3,771,590 +0.08(+0.23%)
Aug 07, 2023 35.20 35.21 35.08 35.18 3,715,332 +0.05(+0.14%)
Aug 04, 2023 35.12 35.27 35.08 35.13 5,941,977 +0.20(+0.57%)
Aug 03, 2023 34.93 34.98 34.87 34.93 5,329,689 -0.11(-0.31%)
Aug 02, 2023 35.06 35.07 34.96 35.04 4,130,525 -0.15(-0.41%)
Aug 01, 2023 35.26 35.28 35.13 35.19 3,989,772 -0.35(-1.00%)
Jul 31, 2023 35.50 35.58 35.49 35.54 2,698,546 +0.10(+0.30%)
Jul 28, 2023 35.42 35.46 35.36 35.44 1,647,059 +0.20(+0.55%)
Jul 27, 2023 35.60 35.61 35.16 35.24 3,338,418 -0.27(-0.76%)
Jul 26, 2023 35.36 35.55 35.35 35.51 2,160,146 +0.15(+0.42%)
Jul 25, 2023 35.36 35.40 35.32 35.36 2,309,080 -0.04(-0.11%)
Jul 24, 2023 35.51 35.54 35.39 35.40 2,742,994 -0.05(-0.14%)
Jul 21, 2023 35.46 35.50 35.37 35.45 2,566,273 +0.10(+0.28%)
Jul 20, 2023 35.42 35.42 35.26 35.35 9,446,494 -0.16(-0.45%)
Jul 19, 2023 35.55 35.59 35.48 35.51 2,652,476 +0.02(+0.06%)
Jul 18, 2023 35.46 35.52 35.42 35.49 2,807,045 +0.11(+0.31%)
Jul 17, 2023 35.31 35.43 35.27 35.38 3,442,919 +0.05(+0.14%)
Jul 14, 2023 35.54 35.55 35.29 35.33 3,431,340 -0.23(-0.65%)
Jul 13, 2023 35.51 35.61 35.47 35.56 3,636,030 +0.20(+0.57%)
Jul 12, 2023 35.35 35.40 35.29 35.36 3,856,109 +0.27(+0.77%)
Jul 11, 2023 34.97 35.09 34.95 35.09 3,601,424 +0.16(+0.46%)
Jul 10, 2023 34.79 34.95 34.79 34.93 3,617,859 +0.17(+0.49%)
Jul 07, 2023 34.74 34.95 34.73 34.76 6,710,634 +0.05(+0.14%)
Jul 06, 2023 34.77 34.77 34.63 34.71 7,071,903 -0.26(-0.74%)
Jul 05, 2023 35.06 35.07 34.92 34.97 4,350,772 -0.10(-0.29%)
Jul 03, 2023 35.13 35.13 35.03 35.07 4,408,220 -0.23(-0.65%)
Jun 30, 2023 35.23 35.38 35.22 35.30 2,569,372 +0.19(+0.54%)
Jun 29, 2023 35.10 35.13 35.00 35.11 5,308,687 -0.10(-0.28%)
Jun 28, 2023 35.05 35.24 35.00 35.21 3,737,330 +0.17(+0.49%)
Jun 27, 2023 35.00 35.06 34.94 35.04 4,675,361 +0.11(+0.31%)
Jun 26, 2023 34.95 34.97 34.86 34.93 3,832,678 +0.08(+0.22%)
Jun 23, 2023 34.91 34.92 34.81 34.85 3,203,688 -0.11(-0.30%)
Jun 22, 2023 35.01 35.01 34.93 34.96 3,393,175 -0.09(-0.26%)
Jun 21, 2023 35.09 35.11 34.99 35.05 5,321,128 -0.09(-0.26%)
Jun 20, 2023 35.17 35.22 35.12 35.14 6,854,881 -0.07(-0.20%)
Jun 16, 2023 35.30 35.30 35.19 35.21 2,484,151 -0.05(-0.14%)
Jun 15, 2023 35.22 35.29 35.17 35.26 5,816,626 +0.13(+0.37%)
Jun 14, 2023 35.16 35.23 34.97 35.13 3,971,680 +0.02(+0.06%)
Jun 13, 2023 35.17 35.22 35.07 35.11 3,850,360 +0.02(+0.06%)
Jun 12, 2023 35.16 35.16 35.01 35.09 4,030,317 +0.00(+0.00%)
Jun 09, 2023 35.17 35.19 35.09 35.09 5,186,855 +0.00(+0.00%)
Jun 08, 2023 34.90 35.12 34.89 35.09 4,749,279 +0.22(+0.63%)
Jun 07, 2023 35.11 35.13 34.85 34.87 5,756,317 -0.18(-0.51%)
Jun 06, 2023 34.95 35.10 34.89 35.05 4,693,473 +0.05(+0.14%)
Jun 05, 2023 34.99 35.04 34.90 35.00 6,201,055 -0.02(-0.06%)
Jun 02, 2023 34.99 35.09 34.89 35.02 5,249,143 +0.15(+0.43%)
Jun 01, 2023 34.75 34.90 34.66 34.87 8,057,041 +0.01(+0.03%)
May 31, 2023 34.90 34.92 34.78 34.86 2,206,551 -0.10(-0.29%)
May 30, 2023 34.98 34.99 34.85 34.96 3,178,746 +0.14(+0.40%)
May 26, 2023 34.66 34.86 34.64 34.82 1,537,949 +0.21(+0.61%)
May 25, 2023 34.79 34.80 34.60 34.61 3,375,440 -0.02(-0.06%)
May 24, 2023 34.84 34.84 34.55 34.63 6,605,542 -0.25(-0.72%)
May 23, 2023 35.01 35.02 34.83 34.88 5,296,850 -0.15(-0.43%)
May 22, 2023 34.90 35.09 34.89 35.03 4,918,110 +0.17(+0.49%)
May 19, 2023 34.87 34.95 34.82 34.86 4,509,425 +0.02(+0.06%)
May 18, 2023 34.79 34.87 34.69 34.84 3,708,442 +0.02(+0.06%)
May 17, 2023 34.79 34.95 34.76 34.82 10,344,892 +0.10(+0.29%)
May 16, 2023 34.93 34.93 34.70 34.72 2,822,306 -0.24(-0.69%)
May 15, 2023 35.00 35.02 34.92 34.96 1,823,896 +0.00(+0.00%)
May 12, 2023 35.09 35.14 34.91 34.96 1,881,009 -0.15(-0.43%)
May 11, 2023 35.13 35.14 35.06 35.11 2,446,955 -0.02(-0.06%)
May 10, 2023 35.16 35.19 35.02 35.13 3,173,443 +0.20(+0.57%)
May 09, 2023 34.97 34.99 34.89 34.93 2,279,268 -0.08(-0.23%)
May 08, 2023 35.09 35.09 34.94 35.01 2,305,618 -0.08(-0.23%)
May 05, 2023 35.05 35.16 34.98 35.09 3,903,863 +0.18(+0.52%)
May 04, 2023 34.95 34.95 34.80 34.91 3,565,168 -0.12(-0.34%)
May 03, 2023 35.11 35.22 35.01 35.03 4,150,385 -0.02(-0.06%)
May 02, 2023 35.06 35.10 34.94 35.05 2,775,987 +0.02(+0.06%)
May 01, 2023 35.17 35.20 34.98 35.03 3,785,786 -0.41(-1.16%)
Apr 28, 2023 35.32 35.47 35.32 35.44 3,742,398 +0.19(+0.54%)
Apr 27, 2023 35.28 35.37 35.18 35.25 2,954,262 +0.10(+0.28%)
Apr 26, 2023 35.30 35.30 35.12 35.15 3,483,017 -0.15(-0.42%)
Apr 25, 2023 35.35 35.40 35.27 35.30 3,680,177 -0.05(-0.14%)
Apr 24, 2023 35.31 35.38 35.22 35.35 3,488,073 +0.10(+0.28%)
Apr 21, 2023 35.21 35.28 35.10 35.25 8,818,502 +0.10(+0.28%)
Apr 20, 2023 35.10 35.19 35.05 35.15 2,021,366 -0.02(-0.06%)
Apr 19, 2023 35.19 35.24 35.14 35.17 6,127,556 -0.15(-0.42%)
Apr 18, 2023 35.36 35.41 35.23 35.32 5,827,410 +0.05(+0.14%)
Apr 17, 2023 35.32 35.33 35.14 35.27 6,921,728 -0.10(-0.28%)
Apr 14, 2023 35.44 35.50 35.28 35.37 3,516,744 -0.11(-0.31%)
Apr 13, 2023 35.28 35.52 35.28 35.48 10,623,334 +0.27(+0.77%)
Apr 12, 2023 35.46 35.46 35.17 35.21 4,882,660 -0.03(-0.09%)
Apr 11, 2023 35.17 35.29 35.10 35.24 4,550,105 +0.08(+0.23%)
Apr 10, 2023 35.07 35.16 34.97 35.16 3,050,377 +0.00(+0.00%)
Apr 06, 2023 35.09 35.23 34.93 35.16 2,566,207 +0.13(+0.37%)
Apr 05, 2023 35.23 35.25 34.97 35.03 5,484,621 -0.20(-0.57%)
Apr 04, 2023 35.31 35.36 35.18 35.23 13,803,777 -0.12(-0.34%)
Apr 03, 2023 35.30 35.38 35.21 35.35 13,360,698 -0.20(-0.56%)
Mar 31, 2023 35.23 35.58 35.22 35.55 9,200,949 +0.41(+1.17%)
Mar 30, 2023 35.02 35.14 34.90 35.14 3,082,408 +0.22(+0.63%)
Mar 29, 2023 34.63 34.93 34.63 34.92 3,821,233 +0.46(+1.33%)
Mar 28, 2023 34.47 34.53 34.39 34.46 6,263,435 -0.05(-0.14%)
Mar 27, 2023 34.67 34.71 34.51 34.51 2,317,958 -0.07(-0.20%)
Mar 24, 2023 34.52 34.64 34.49 34.58 2,253,642 -0.05(-0.14%)
Mar 23, 2023 34.90 34.94 34.53 34.63 3,840,354 -0.13(-0.37%)
Mar 22, 2023 34.76 35.13 34.62 34.76 5,914,011 +0.02(+0.06%)
Mar 21, 2023 34.57 34.79 34.53 34.74 3,127,177 +0.35(+1.02%)
Mar 20, 2023 34.46 34.58 34.32 34.39 10,337,825 -0.12(-0.35%)
Mar 17, 2023 34.55 34.68 34.43 34.51 4,554,669 -0.21(-0.60%)
Mar 16, 2023 34.42 34.78 34.38 34.72 5,961,383 +0.21(+0.61%)
Mar 15, 2023 34.22 34.51 34.20 34.51 4,901,966 -0.14(-0.40%)
Mar 14, 2023 34.66 34.77 34.48 34.65 8,838,025 +0.30(+0.87%)
Mar 13, 2023 34.44 34.80 34.26 34.35 6,126,356 -0.17(-0.49%)
Mar 10, 2023 34.60 34.79 34.42 34.52 8,517,396 -0.03(-0.09%)
Mar 09, 2023 34.78 34.91 34.50 34.55 9,729,669 -0.15(-0.43%)
Mar 08, 2023 34.88 34.94 34.65 34.70 4,105,509 -0.17(-0.49%)
Mar 07, 2023 35.12 35.12 34.87 34.87 4,480,300 -0.22(-0.63%)
Mar 06, 2023 35.20 35.20 35.05 35.09 4,613,350 -0.01(-0.03%)
Mar 03, 2023 34.90 35.13 34.85 35.10 6,467,531 +0.37(+1.07%)
Mar 02, 2023 34.58 34.78 34.53 34.73 6,500,918 +0.03(+0.09%)
Mar 01, 2023 34.76 34.78 34.59 34.70 6,749,525 -0.27(-0.77%)
Feb 28, 2023 35.03 35.03 34.94 34.97 4,786,120 -0.09(-0.26%)
Feb 27, 2023 34.98 35.11 34.93 35.06 5,324,249 +0.21(+0.60%)
Feb 24, 2023 34.74 34.90 34.72 34.85 2,846,383 -0.19(-0.54%)
Feb 23, 2023 34.86 35.10 34.82 35.04 10,418,091 +0.33(+0.95%)
Feb 22, 2023 34.67 34.87 34.63 34.71 11,741,494 +0.21(+0.61%)
Feb 21, 2023 34.80 34.82 34.40 34.50 7,021,962 -0.53(-1.51%)
Feb 17, 2023 34.78 35.11 34.73 35.03 4,783,509 +0.11(+0.32%)
Feb 16, 2023 35.05 35.08 34.88 34.92 7,612,701 -0.25(-0.71%)
Feb 15, 2023 35.10 35.22 35.05 35.17 4,113,381 -0.09(-0.26%)
Feb 14, 2023 35.15 35.31 35.02 35.26 7,323,841 +0.05(+0.14%)
Feb 13, 2023 35.16 35.33 35.12 35.21 6,392,530 +0.09(+0.26%)
Feb 10, 2023 35.35 35.35 35.08 35.12 13,278,953 -0.26(-0.73%)
Feb 09, 2023 35.73 35.73 35.35 35.38 4,845,972 -0.23(-0.65%)
Feb 08, 2023 35.65 35.73 35.51 35.61 2,995,267 -0.16(-0.45%)
Feb 07, 2023 35.58 35.84 35.55 35.77 5,444,816 +0.18(+0.51%)
Feb 06, 2023 35.65 35.67 35.53 35.59 3,548,984 -0.20(-0.56%)
Feb 03, 2023 35.91 36.00 35.78 35.79 5,028,612 -0.36(-1.00%)
Feb 02, 2023 36.23 36.23 36.06 36.15 4,732,439 +0.21(+0.58%)
Feb 01, 2023 35.60 36.06 35.53 35.94 8,545,928 +0.15(+0.42%)
Jan 31, 2023 35.68 35.83 35.63 35.79 7,249,583 +0.24(+0.68%)
Jan 30, 2023 35.61 35.67 35.54 35.55 3,733,625 -0.18(-0.50%)
Jan 27, 2023 35.78 35.82 35.67 35.73 5,607,555 -0.10(-0.28%)
Jan 26, 2023 35.78 35.85 35.67 35.83 6,753,445 +0.13(+0.36%)
Jan 25, 2023 35.64 35.75 35.59 35.70 20,203,452 +0.04(+0.11%)
Jan 24, 2023 35.68 35.77 35.60 35.66 2,620,022 -0.03(-0.08%)
Jan 23, 2023 35.70 35.83 35.65 35.69 4,633,995 -0.07(-0.18%)
Jan 20, 2023 35.68 35.76 35.54 35.76 9,874,086 +0.10(+0.27%)
Jan 19, 2023 35.74 35.80 35.62 35.66 16,453,032 -0.18(-0.50%)
Jan 18, 2023 36.05 36.16 35.84 35.84 11,914,429 +0.01(+0.03%)
Jan 17, 2023 35.90 35.91 35.80 35.83 6,012,344 -0.14(-0.39%)
Jan 13, 2023 35.79 36.02 35.76 35.97 6,859,370 +0.02(+0.06%)
Jan 12, 2023 35.80 35.96 35.64 35.95 4,478,395 +0.24(+0.67%)
Jan 11, 2023 35.59 35.74 35.54 35.71 6,978,149 +0.22(+0.62%)
Jan 10, 2023 35.52 35.56 35.40 35.49 5,285,729 -0.04(-0.11%)
Jan 09, 2023 35.48 35.58 35.40 35.53 11,180,774 +0.15(+0.42%)
Jan 06, 2023 35.09 35.48 35.02 35.38 10,123,834 +0.47(+1.35%)
Jan 05, 2023 34.87 34.95 34.77 34.91 5,350,745 -0.03(-0.09%)
Jan 04, 2023 34.82 34.99 34.66 34.94 7,377,488 +0.35(+1.01%)
Jan 03, 2023 34.69 34.78 34.53 34.59 6,759,478 +0.06(+0.17%)
Dec 30, 2022 34.43 34.55 34.38 34.53 5,651,925 +0.01(+0.03%)
Dec 29, 2022 34.07 34.53 33.98 34.52 6,578,834 +0.54(+1.59%)
Dec 28, 2022 34.52 34.60 33.98 33.98 10,303,460 -0.53(-1.54%)
Dec 27, 2022 34.86 34.86 34.48 34.51 3,464,540 -0.36(-1.03%)
Dec 23, 2022 34.72 34.88 34.65 34.87 2,682,946 +0.09(+0.26%)
Dec 22, 2022 34.76 34.88 34.63 34.78 3,503,031 -0.17(-0.49%)
Dec 21, 2022 34.83 35.03 34.82 34.95 6,913,154 +0.24(+0.69%)
Dec 20, 2022 34.58 34.77 34.55 34.71 4,489,874 -0.02(-0.06%)
Dec 19, 2022 34.86 34.87 34.70 34.73 4,353,227 -0.21(-0.60%)
Dec 16, 2022 34.94 35.02 34.85 34.94 4,718,256 -0.19(-0.54%)
Dec 15, 2022 35.08 35.16 34.92 35.13 5,366,997 -0.25(-0.71%)
Dec 14, 2022 35.56 35.61 35.17 35.38 6,305,430 -0.21(-0.59%)
Dec 13, 2022 35.76 35.79 35.35 35.59 6,285,001 +0.36(+1.02%)
Dec 12, 2022 35.20 35.25 35.11 35.23 4,211,692 +0.12(+0.34%)
Dec 09, 2022 35.00 35.23 34.99 35.11 4,672,141 -0.01(-0.03%)
Dec 08, 2022 35.10 35.16 35.00 35.12 5,964,756 +0.04(+0.11%)
Dec 07, 2022 34.93 35.13 34.91 35.08 7,431,470 +0.18(+0.52%)
Dec 06, 2022 35.05 35.08 34.84 34.90 5,896,290 -0.12(-0.34%)
Dec 05, 2022 35.21 35.21 34.95 35.02 10,847,917 -0.33(-0.93%)
Dec 02, 2022 35.05 35.35 35.03 35.35 9,195,316 +0.01(+0.03%)
Dec 01, 2022 35.39 35.39 35.15 35.34 11,760,918 -0.11(-0.31%)
Nov 30, 2022 34.91 35.45 34.86 35.45 7,425,534 +0.51(+1.46%)
Nov 29, 2022 34.75 34.95 34.69 34.94 6,223,900 +0.17(+0.49%)
Nov 28, 2022 35.03 35.06 34.75 34.77 4,029,454 -0.32(-0.91%)
Nov 25, 2022 35.18 35.19 35.06 35.09 1,782,719 -0.08(-0.23%)
Nov 23, 2022 35.00 35.23 34.98 35.17 5,653,249 +0.14(+0.40%)
Nov 22, 2022 34.85 35.03 34.80 35.03 3,615,234 +0.28(+0.81%)
Nov 21, 2022 34.72 34.84 34.69 34.75 8,525,745 -0.02(-0.06%)
Nov 18, 2022 34.86 34.87 34.68 34.77 5,242,105 +0.06(+0.17%)
Nov 17, 2022 34.52 34.73 34.52 34.71 4,424,021 -0.11(-0.32%)
Nov 16, 2022 34.86 34.90 34.79 34.82 3,549,420 -0.07(-0.20%)
Nov 15, 2022 34.94 34.95 34.66 34.89 5,144,300 +0.32(+0.93%)
Nov 14, 2022 34.71 34.77 34.56 34.57 9,619,021 -0.28(-0.80%)
Nov 11, 2022 34.76 34.95 34.59 34.85 3,242,755 +0.12(+0.35%)
Nov 10, 2022 34.51 34.76 34.42 34.73 14,178,157 +0.99(+2.93%)
Nov 09, 2022 34.06 34.12 33.70 33.74 3,516,621 -0.40(-1.17%)
Nov 08, 2022 34.26 34.27 34.04 34.14 4,174,470 -0.04(-0.12%)
Nov 07, 2022 34.26 34.28 34.08 34.18 5,462,373 +0.01(+0.03%)
Nov 04, 2022 34.22 34.34 33.97 34.17 8,565,234 +0.14(+0.41%)
Nov 03, 2022 33.87 34.08 33.72 34.03 15,599,044 -0.16(-0.47%)
Nov 02, 2022 34.52 34.17 34.19 12,858,234 -0.28(-0.81%)
Nov 01, 2022 34.62 34.64 34.33 34.47 10,801,465 -0.02(-0.06%)
Oct 31, 2022 34.83 34.91 34.47 34.49 11,502,131 -0.52(-1.49%)
Oct 28, 2022 34.71 35.03 34.71 35.01 12,529,042 +0.29(+0.84%)
Oct 27, 2022 34.57 34.81 34.44 34.72 8,033,006 +0.25(+0.73%)
Oct 26, 2022 34.33 34.59 34.27 34.47 6,480,825 +0.09(+0.26%)
Oct 25, 2022 34.18 34.38 34.17 34.38 8,984,326 +0.28(+0.82%)
Oct 24, 2022 34.06 34.15 33.90 34.10 4,443,867 +0.12(+0.35%)
Oct 21, 2022 33.67 34.10 33.64 33.98 11,708,037 +0.25(+0.74%)
Oct 20, 2022 33.95 34.19 33.67 33.73 4,718,575 -0.21(-0.62%)
Oct 19, 2022 34.06 34.12 33.82 33.94 4,390,112 -0.28(-0.82%)
Oct 18, 2022 34.37 34.41 34.06 34.22 5,600,370 +0.25(+0.74%)
Oct 17, 2022 33.92 34.10 33.90 33.97 6,095,979 +0.38(+1.13%)
Oct 14, 2022 33.90 33.99 33.51 33.59 4,156,324 -0.16(-0.47%)
Oct 13, 2022 33.12 33.81 33.09 33.75 8,668,291 +0.07(+0.21%)
Oct 12, 2022 33.62 33.78 33.61 33.68 5,786,755 +0.07(+0.21%)
Oct 11, 2022 33.55 33.84 33.51 33.61 9,350,459 +0.12(+0.36%)
Oct 10, 2022 33.92 33.92 33.30 33.49 6,544,350 -0.41(-1.21%)
Oct 07, 2022 34.13 34.17 33.87 33.90 4,272,646 -0.35(-1.02%)
Oct 06, 2022 34.38 34.48 34.22 34.25 5,051,902 -0.14(-0.41%)
Oct 05, 2022 34.30 34.43 34.06 34.39 6,773,011 -0.11(-0.32%)
Oct 04, 2022 34.18 34.50 34.18 34.50 8,092,212 +0.67(+1.98%)
Oct 03, 2022 33.67 33.90 33.66 33.83 8,523,307 +0.21(+0.62%)
Sep 30, 2022 33.86 34.03 33.62 33.62 7,278,262 -0.19(-0.56%)
Sep 29, 2022 33.86 33.87 33.59 33.81 9,449,311 -0.24(-0.70%)
Sep 28, 2022 33.71 34.14 33.68 34.05 12,723,615 +0.49(+1.46%)
Sep 27, 2022 33.88 33.90 33.48 33.56 8,867,057 -0.05(-0.15%)
Sep 26, 2022 33.90 34.04 33.61 33.61 6,605,804 -0.39(-1.15%)
Sep 23, 2022 34.22 34.32 33.94 34.00 7,958,252 -0.47(-1.36%)
Sep 22, 2022 34.58 34.59 34.34 34.47 3,863,986 -0.19(-0.55%)
Sep 21, 2022 34.87 35.00 34.52 34.66 5,019,653 -0.09(-0.26%)
Sep 20, 2022 34.88 34.89 34.73 34.75 4,219,388 -0.34(-0.97%)
Sep 19, 2022 34.83 35.10 34.79 35.09 4,187,439 +0.12(+0.34%)
Sep 16, 2022 34.65 34.97 34.59 34.97 2,289,285 +0.12(+0.34%)
Sep 15, 2022 34.99 35.06 34.84 34.85 4,349,827 -0.17(-0.49%)
Sep 14, 2022 35.06 35.31 35.02 35.02 4,015,793 -0.02(-0.06%)
Sep 13, 2022 35.31 35.40 34.99 35.04 5,358,684 -0.79(-2.20%)
Sep 12, 2022 35.83 35.88 35.67 35.83 6,530,914 +0.16(+0.43%)
Sep 09, 2022 35.75 35.87 35.62 35.67 3,596,753 +0.13(+0.38%)
Sep 08, 2022 35.31 35.58 35.23 35.54 4,367,649 +0.12(+0.35%)
Sep 07, 2022 35.03 35.42 35.02 35.41 3,437,756 +0.45(+1.27%)
Sep 06, 2022 35.05 35.10 34.85 34.97 3,784,570 -0.12(-0.34%)
Sep 02, 2022 35.34 35.42 35.02 35.09 4,751,209 -0.01(-0.03%)
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.