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

37.58 +0.11 (+0.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.31 27.62 27.25 27.25 3,498,033 -0.42(-1.53%)
Mar 30, 2020 27.29 27.76 27.02 27.68 4,839,088 +0.23(+0.84%)
Mar 27, 2020 26.89 27.82 26.56 27.45 28,633,000 +0.42(+1.56%)
Mar 26, 2020 26.29 27.05 26.09 27.02 3,947,103 +0.99(+3.80%)
Mar 25, 2020 25.45 26.64 25.43 26.03 2,127,062 +0.55(+2.14%)
Mar 24, 2020 25.30 25.57 24.94 25.49 1,270,475 +0.91(+3.68%)
Mar 23, 2020 25.02 25.17 24.24 24.58 1,572,714 -0.18(-0.74%)
Mar 20, 2020 25.44 25.76 24.77 24.77 4,815,478 -0.84(-3.27%)
Mar 19, 2020 25.79 26.10 25.39 25.60 2,938,699 -0.58(-2.20%)
Mar 18, 2020 26.42 26.84 25.76 26.18 4,124,905 -1.11(-4.05%)
Mar 17, 2020 27.12 27.60 26.84 27.28 7,795,798 +0.09(+0.34%)
Mar 16, 2020 26.02 27.85 26.02 27.19 5,226,706 -1.54(-5.34%)
Mar 13, 2020 28.27 28.77 28.03 28.73 8,902,279 +0.81(+2.92%)
Mar 12, 2020 27.47 28.62 27.47 27.91 9,429,852 -1.06(-3.66%)
Mar 11, 2020 29.14 29.46 28.74 28.97 3,763,374 -0.70(-2.35%)
Mar 10, 2020 29.63 29.79 29.17 29.67 1,493,346 +0.40(+1.36%)
Mar 09, 2020 29.34 29.34 27.60 29.27 8,728,379 -1.36(-4.44%)
Mar 06, 2020 30.56 30.65 30.38 30.63 1,695,343 -0.30(-0.97%)
Mar 05, 2020 31.08 31.10 30.89 30.93 4,288,484 -0.38(-1.21%)
Mar 04, 2020 31.29 31.33 31.17 31.31 7,342,534 +0.35(+1.13%)
Mar 03, 2020 31.04 31.28 30.83 30.96 10,636,229 -0.08(-0.27%)
Mar 02, 2020 30.88 31.06 30.66 31.05 3,506,690 +0.16(+0.52%)
Feb 28, 2020 30.47 30.90 30.34 30.88 2,380,828 +0.16(+0.52%)
Feb 27, 2020 30.90 31.09 30.71 30.72 2,646,480 -0.42(-1.35%)
Feb 26, 2020 31.12 31.23 31.00 31.14 3,011,142 +0.09(+0.30%)
Feb 25, 2020 31.44 31.45 31.04 31.05 5,295,273 -0.26(-0.83%)
Feb 24, 2020 31.35 31.39 31.27 31.31 7,696,763 -0.33(-1.04%)
Feb 21, 2020 31.67 31.67 31.58 31.64 560,272 -0.02(-0.05%)
Feb 20, 2020 31.68 31.68 31.53 31.66 6,593,939 +0.04(+0.12%)
Feb 19, 2020 31.65 31.65 31.61 31.62 691,119 +0.02(+0.07%)
Feb 18, 2020 31.66 31.66 31.57 31.59 1,057,018 -0.10(-0.31%)
Feb 14, 2020 31.68 31.69 31.63 31.69 551,505 +0.05(+0.14%)
Feb 13, 2020 31.65 31.66 31.62 31.65 2,622,931 -0.03(-0.10%)
Feb 12, 2020 31.64 31.68 31.59 31.68 4,051,407 +0.11(+0.34%)
Feb 11, 2020 31.60 31.61 31.56 31.57 720,047 +0.05(+0.17%)
Feb 10, 2020 31.45 31.53 31.45 31.52 1,180,448 +0.02(+0.07%)
Feb 07, 2020 31.52 31.52 31.47 31.50 1,198,657 -0.03(-0.10%)
Feb 06, 2020 31.52 31.54 31.47 31.53 2,170,794 -0.02(-0.07%)
Feb 05, 2020 31.50 31.55 31.45 31.55 3,810,578 +0.14(+0.44%)
Feb 04, 2020 31.37 31.41 31.34 31.41 4,276,717 +0.16(+0.51%)
Feb 03, 2020 31.31 31.34 31.23 31.25 8,980,168 +0.03(+0.10%)
Jan 31, 2020 31.34 31.34 31.18 31.22 6,390,520 -0.14(-0.46%)
Jan 30, 2020 31.25 31.37 31.21 31.37 10,199,186 +0.07(+0.22%)
Jan 29, 2020 31.37 31.37 31.29 31.30 10,787,015 -0.02(-0.07%)
Jan 28, 2020 31.27 31.34 31.17 31.32 379,705 +0.20(+0.64%)
Jan 27, 2020 31.12 31.18 31.02 31.12 4,568,926 -0.14(-0.44%)
Jan 24, 2020 31.39 31.42 31.26 31.26 688,923 -0.15(-0.48%)
Jan 23, 2020 31.44 31.44 31.38 31.41 835,214 -0.05(-0.17%)
Jan 22, 2020 31.46 31.49 31.43 31.46 612,385 +0.03(+0.11%)
Jan 21, 2020 31.49 31.50 31.42 31.43 1,776,060 -0.05(-0.16%)
Jan 17, 2020 31.52 31.52 31.47 31.48 2,270,254 -0.00(-0.01%)
Jan 16, 2020 31.48 31.52 31.47 31.48 1,349,072 +0.03(+0.08%)
Jan 15, 2020 31.48 31.50 31.45 31.46 1,648,742 +0.02(+0.07%)
Jan 14, 2020 31.45 31.48 31.43 31.43 1,346,243 -0.02(-0.07%)
Jan 13, 2020 31.41 31.47 31.41 31.46 219,499 +0.02(+0.05%)
Jan 10, 2020 31.41 31.45 31.41 31.44 307,853 +0.00(+0.00%)
Jan 09, 2020 31.34 31.44 31.34 31.44 2,516,990 +0.09(+0.29%)
Jan 08, 2020 31.32 31.39 31.32 31.35 290,074 +0.04(+0.12%)
Jan 07, 2020 31.34 31.35 31.30 31.31 572,184 -0.03(-0.10%)
Jan 06, 2020 31.36 31.36 31.30 31.34 2,230,174 -0.02(-0.05%)
Jan 03, 2020 31.33 31.39 31.30 31.36 330,331 -0.03(-0.10%)
Jan 02, 2020 31.31 31.39 31.30 31.39 268,820 +0.12(+0.39%)
Dec 31, 2019 31.24 31.27 31.21 31.27 458,756 +0.02(+0.07%)
Dec 30, 2019 31.27 31.27 31.19 31.24 193,584 -0.02(-0.07%)
Dec 27, 2019 31.28 31.28 31.23 31.27 185,868 +0.01(+0.02%)
Dec 26, 2019 31.24 31.26 31.22 31.26 185,101 +0.05(+0.15%)
Dec 24, 2019 31.21 31.21 31.16 31.21 174,432 +0.02(+0.07%)
Dec 23, 2019 31.17 31.20 31.17 31.19 334,692 +0.02(+0.06%)
Dec 20, 2019 31.27 31.28 31.17 31.17 338,349 -0.04(-0.13%)
Dec 19, 2019 31.24 31.24 31.18 31.21 486,129 -0.01(-0.02%)
Dec 18, 2019 31.17 31.22 31.17 31.22 278,844 +0.05(+0.17%)
Dec 17, 2019 31.09 31.18 31.05 31.17 401,552 +0.08(+0.27%)
Dec 16, 2019 31.03 31.09 31.02 31.09 456,711 +0.10(+0.32%)
Dec 13, 2019 30.99 31.00 30.96 30.99 446,990 +0.03(+0.10%)
Dec 12, 2019 30.86 30.96 30.86 30.96 277,599 +0.08(+0.27%)
Dec 11, 2019 30.86 30.89 30.80 30.87 324,226 +0.05(+0.15%)
Dec 10, 2019 30.76 30.84 30.75 30.83 444,235 +0.08(+0.25%)
Dec 09, 2019 30.74 30.77 30.74 30.75 491,357 +0.00(+0.00%)
Dec 06, 2019 30.74 30.75 30.73 30.75 569,569 +0.03(+0.10%)
Dec 05, 2019 30.66 30.72 30.62 30.72 904,571 +0.05(+0.17%)
Dec 04, 2019 30.62 30.67 30.60 30.67 292,106 +0.08(+0.25%)
Dec 03, 2019 30.52 30.59 30.49 30.59 372,854 -0.01(-0.02%)
Dec 02, 2019 30.65 30.65 30.52 30.60 2,320,938 +0.04(+0.12%)
Nov 29, 2019 30.67 30.68 30.56 30.56 1,200,373 -0.12(-0.39%)
Nov 27, 2019 30.60 30.68 30.60 30.68 434,725 +0.06(+0.20%)
Nov 26, 2019 30.60 30.63 30.59 30.62 459,959 +0.02(+0.05%)
Nov 25, 2019 30.53 30.62 30.53 30.61 232,865 +0.07(+0.22%)
Nov 22, 2019 30.47 30.54 30.46 30.54 215,172 +0.09(+0.30%)
Nov 21, 2019 30.47 30.50 30.42 30.45 301,581 +0.01(+0.02%)
Nov 20, 2019 30.47 30.51 30.43 30.44 494,093 -0.06(-0.20%)
Nov 19, 2019 30.56 30.56 30.49 30.50 302,558 -0.08(-0.27%)
Nov 18, 2019 30.57 30.60 30.57 30.59 366,394 -0.02(-0.07%)
Nov 15, 2019 30.59 30.62 30.57 30.61 206,809 +0.07(+0.22%)
Nov 14, 2019 30.57 30.59 30.53 30.54 314,558 -0.02(-0.07%)
Nov 13, 2019 30.56 30.58 30.53 30.56 282,931 -0.01(-0.05%)
Nov 12, 2019 30.54 30.59 30.53 30.58 610,957 +0.02(+0.07%)
Nov 11, 2019 30.54 30.57 30.53 30.56 190,227 -0.03(-0.10%)
Nov 08, 2019 30.56 30.59 30.52 30.59 242,649 +0.01(+0.02%)
Nov 07, 2019 30.63 30.64 30.57 30.58 592,289 -0.01(-0.02%)
Nov 06, 2019 30.61 30.61 30.56 30.59 321,226 -0.02(-0.07%)
Nov 05, 2019 30.63 30.63 30.56 30.61 397,746 -0.02(-0.07%)
Nov 04, 2019 30.65 30.68 30.61 30.63 4,144,320 +0.02(+0.05%)
Nov 01, 2019 30.56 30.63 30.54 30.62 246,233 +0.10(+0.34%)
Oct 31, 2019 30.59 30.59 30.50 30.51 369,605 -0.09(-0.29%)
Oct 30, 2019 30.64 30.66 30.55 30.60 376,233 -0.04(-0.12%)
Oct 29, 2019 30.64 30.67 30.62 30.64 476,431 -0.05(-0.17%)
Oct 28, 2019 30.70 30.72 30.67 30.69 1,267,624 +0.00(+0.00%)
Oct 25, 2019 30.64 30.70 30.64 30.69 525,675 +0.04(+0.15%)
Oct 24, 2019 30.66 30.66 30.60 30.65 307,808 +0.02(+0.05%)
Oct 23, 2019 30.61 30.64 30.59 30.63 243,593 +0.04(+0.12%)
Oct 22, 2019 30.61 30.61 30.57 30.60 244,613 -0.01(-0.02%)
Oct 21, 2019 30.60 30.63 30.60 30.60 192,972 +0.02(+0.05%)
Oct 18, 2019 30.60 30.60 30.55 30.59 440,708 +0.01(+0.04%)
Oct 17, 2019 30.56 30.59 30.56 30.58 396,630 +0.02(+0.06%)
Oct 16, 2019 30.51 30.56 30.51 30.56 2,036,602 +0.02(+0.05%)
Oct 15, 2019 30.50 30.57 30.49 30.54 348,035 +0.04(+0.12%)
Oct 14, 2019 30.51 30.54 30.48 30.51 195,722 +0.02(+0.07%)
Oct 11, 2019 30.44 30.51 30.43 30.48 397,757 +0.11(+0.35%)
Oct 10, 2019 30.38 30.40 30.34 30.38 2,877,489 +0.04(+0.12%)
Oct 09, 2019 30.35 30.39 30.33 30.34 318,579 +0.07(+0.25%)
Oct 08, 2019 30.32 30.33 30.25 30.27 1,985,428 -0.10(-0.35%)
Oct 07, 2019 30.36 30.39 30.31 30.37 461,664 -0.01(-0.02%)
Oct 04, 2019 30.34 30.40 30.32 30.38 336,133 +0.07(+0.25%)
Oct 03, 2019 30.36 30.36 30.21 30.30 963,396 -0.02(-0.07%)
Oct 02, 2019 30.48 30.48 30.30 30.33 397,104 -0.16(-0.52%)
Oct 01, 2019 30.57 30.57 30.45 30.48 533,379 -0.07(-0.25%)
Sep 30, 2019 30.54 30.56 30.51 30.56 285,946 +0.04(+0.12%)
Sep 27, 2019 30.58 30.58 30.49 30.52 194,847 -0.04(-0.15%)
Sep 26, 2019 30.61 30.61 30.53 30.57 568,302 -0.02(-0.05%)
Sep 25, 2019 30.62 30.62 30.53 30.58 239,497 -0.05(-0.17%)
Sep 24, 2019 30.67 30.69 30.59 30.63 335,217 -0.01(-0.05%)
Sep 23, 2019 30.62 30.65 30.62 30.65 243,156 +0.01(+0.05%)
Sep 20, 2019 30.65 30.67 30.60 30.63 251,131 +0.02(+0.07%)
Sep 19, 2019 30.65 30.67 30.59 30.61 330,242 -0.01(-0.05%)
Sep 18, 2019 30.68 30.68 30.57 30.62 384,245 -0.04(-0.13%)
Sep 17, 2019 30.65 30.67 30.61 30.67 332,104 +0.00(+0.01%)
Sep 16, 2019 30.61 30.66 30.59 30.66 157,640 +0.10(+0.34%)
Sep 13, 2019 30.59 30.59 30.55 30.56 318,403 -0.03(-0.09%)
Sep 12, 2019 30.60 30.62 30.56 30.58 231,527 +0.00(+0.01%)
Sep 11, 2019 30.59 30.60 30.55 30.58 1,053,174 -0.04(-0.12%)
Sep 10, 2019 30.57 30.62 30.52 30.62 1,525,546 +0.05(+0.17%)
Sep 09, 2019 30.55 30.57 30.50 30.57 2,619,925 +0.01(+0.05%)
Sep 06, 2019 30.51 30.59 30.50 30.55 165,633 +0.04(+0.15%)
Sep 05, 2019 30.42 30.52 30.42 30.51 218,872 +0.07(+0.22%)
Sep 04, 2019 30.41 30.45 30.35 30.44 210,786 +0.10(+0.32%)
Sep 03, 2019 30.36 30.40 30.28 30.34 220,683 -0.07(-0.22%)
Aug 30, 2019 30.51 30.51 30.36 30.41 381,414 -0.02(-0.07%)
Aug 29, 2019 30.46 30.51 30.41 30.43 283,309 +0.02(+0.07%)
Aug 28, 2019 30.33 30.42 30.32 30.41 255,406 +0.07(+0.22%)
Aug 27, 2019 30.42 30.42 30.27 30.34 4,313,322 -0.02(-0.06%)
Aug 26, 2019 30.32 30.36 30.26 30.36 4,459,414 +0.17(+0.55%)
Aug 23, 2019 30.26 30.37 30.16 30.19 137,056 -0.09(-0.29%)
Aug 22, 2019 30.31 30.32 30.22 30.28 189,538 +0.03(+0.10%)
Aug 21, 2019 30.20 30.27 30.19 30.25 266,206 +0.13(+0.44%)
Aug 20, 2019 30.14 30.16 30.11 30.12 194,230 -0.04(-0.15%)
Aug 19, 2019 30.13 30.18 30.13 30.16 239,243 +0.09(+0.30%)
Aug 16, 2019 30.06 30.10 30.05 30.07 413,322 +0.06(+0.20%)
Aug 15, 2019 29.99 30.02 29.91 30.02 517,466 +0.10(+0.35%)
Aug 14, 2019 30.00 30.01 29.87 29.91 948,547 -0.21(-0.69%)
Aug 13, 2019 30.01 30.17 30.00 30.12 423,154 +0.13(+0.43%)
Aug 12, 2019 30.03 30.07 29.97 29.99 2,854,886 -0.11(-0.36%)
Aug 09, 2019 30.10 30.13 30.04 30.10 241,262 -0.03(-0.10%)
Aug 08, 2019 30.04 30.16 30.04 30.13 485,903 +0.08(+0.27%)
Aug 07, 2019 29.93 30.06 29.84 30.04 443,943 +0.01(+0.02%)
Aug 06, 2019 30.03 30.07 29.92 30.04 314,955 +0.12(+0.40%)
Aug 05, 2019 30.06 30.06 29.85 29.92 7,588,510 -0.32(-1.06%)
Aug 02, 2019 30.21 30.25 30.14 30.24 11,796,931 +0.04(+0.15%)
Aug 01, 2019 30.21 30.32 30.16 30.19 114,568 +0.00(+0.01%)
Jul 31, 2019 30.28 30.31 30.06 30.19 211,204 -0.07(-0.24%)
Jul 30, 2019 30.22 30.27 30.21 30.26 109,939 -0.01(-0.05%)
Jul 29, 2019 30.30 30.30 30.25 30.28 185,192 -0.04(-0.12%)
Jul 26, 2019 30.28 30.32 30.26 30.32 250,259 +0.09(+0.29%)
Jul 25, 2019 30.25 30.25 30.16 30.23 129,443 -0.04(-0.12%)
Jul 24, 2019 30.22 30.26 30.21 30.26 318,282 +0.05(+0.17%)
Jul 23, 2019 30.17 30.23 30.14 30.21 274,373 +0.06(+0.20%)
Jul 22, 2019 30.12 30.18 30.12 30.15 106,122 +0.06(+0.20%)
Jul 19, 2019 30.15 30.15 30.08 30.09 80,353 -0.07(-0.22%)
Jul 18, 2019 30.12 30.16 30.08 30.16 129,152 +0.01(+0.05%)
Jul 17, 2019 30.17 30.19 30.13 30.15 176,297 -0.03(-0.10%)
Jul 16, 2019 30.23 30.24 30.14 30.18 245,347 -0.03(-0.10%)
Jul 15, 2019 30.21 30.22 30.17 30.20 115,257 -0.01(-0.02%)
Jul 12, 2019 30.16 30.21 30.12 30.21 117,824 +0.04(+0.15%)
Jul 11, 2019 30.19 30.20 30.12 30.17 159,036 -0.02(-0.07%)
Jul 10, 2019 30.20 30.23 30.17 30.19 184,817 +0.03(+0.10%)
Jul 09, 2019 30.15 30.16 30.13 30.16 180,491 +0.00(+0.01%)
Jul 08, 2019 30.18 30.18 30.12 30.16 158,085 -0.03(-0.09%)
Jul 05, 2019 30.18 30.27 30.14 30.18 104,432 -0.13(-0.41%)
Jul 03, 2019 30.21 30.32 30.21 30.31 122,830 +0.09(+0.29%)
Jul 02, 2019 30.19 30.24 30.16 30.22 254,829 +0.06(+0.20%)
Jul 01, 2019 30.25 30.29 30.14 30.16 332,654 +0.04(+0.13%)
Jun 28, 2019 30.10 30.14 30.09 30.12 1,051,693 +0.03(+0.10%)
Jun 27, 2019 30.05 30.11 30.04 30.09 106,960 +0.07(+0.22%)
Jun 26, 2019 30.09 30.09 30.00 30.03 158,598 +0.00(+0.00%)
Jun 25, 2019 30.15 30.15 30.03 30.03 184,020 -0.10(-0.34%)
Jun 24, 2019 30.11 30.16 30.11 30.13 114,728 +0.01(+0.02%)
Jun 21, 2019 30.14 30.17 30.11 30.12 343,179 -0.04(-0.15%)
Jun 20, 2019 30.13 30.23 30.10 30.17 1,011,910 +0.16(+0.54%)
Jun 19, 2019 29.89 30.05 29.89 30.00 591,507 +0.07(+0.25%)
Jun 18, 2019 29.89 29.95 29.87 29.93 189,533 +0.17(+0.57%)
Jun 17, 2019 29.78 29.82 29.76 29.76 2,225,214 -0.05(-0.17%)
Jun 14, 2019 29.79 29.84 29.77 29.81 402,709 +0.01(+0.04%)
Jun 13, 2019 29.81 29.84 29.78 29.80 138,877 +0.06(+0.21%)
Jun 12, 2019 29.78 29.79 29.74 29.74 117,389 -0.07(-0.22%)
Jun 11, 2019 29.82 29.84 29.76 29.81 244,209 +0.08(+0.27%)
Jun 10, 2019 29.72 29.76 29.70 29.72 108,442 +0.02(+0.07%)
Jun 07, 2019 29.64 29.72 29.64 29.70 118,923 +0.08(+0.27%)
Jun 06, 2019 29.55 29.65 29.51 29.62 98,350 +0.06(+0.20%)
Jun 05, 2019 29.56 29.58 29.46 29.56 1,161,645 +0.01(+0.05%)
Jun 04, 2019 29.31 29.56 29.31 29.55 118,055 +0.26(+0.90%)
Jun 03, 2019 29.31 29.34 29.26 29.28 105,698 +0.02(+0.07%)
May 31, 2019 29.46 29.46 29.26 29.26 117,223 -0.19(-0.65%)
May 30, 2019 29.48 29.50 29.42 29.45 112,396 +0.03(+0.10%)
May 29, 2019 29.45 29.47 29.40 29.42 101,915 -0.07(-0.25%)
May 28, 2019 29.55 29.56 29.48 29.50 89,197 +0.01(+0.02%)
May 24, 2019 29.54 29.55 29.48 29.49 133,344 -0.03(-0.10%)
May 23, 2019 29.56 29.56 29.49 29.52 178,920 -0.12(-0.40%)
May 22, 2019 29.61 29.66 29.58 29.64 243,196 +0.00(+0.00%)
May 21, 2019 29.58 29.65 29.58 29.64 65,252 +0.07(+0.22%)
May 20, 2019 29.57 29.60 29.50 29.57 90,965 +0.01(+0.02%)
May 17, 2019 29.51 29.62 29.50 29.56 149,193 -0.02(-0.06%)
May 16, 2019 29.53 29.70 29.53 29.58 217,942 +0.07(+0.25%)
May 15, 2019 29.44 29.58 29.42 29.51 147,650 +0.03(+0.09%)
May 14, 2019 29.48 29.53 29.43 29.48 103,687 +0.02(+0.07%)
May 13, 2019 29.53 29.54 29.44 29.46 142,829 -0.21(-0.72%)
May 10, 2019 29.60 29.72 29.53 29.67 61,207 +0.06(+0.20%)
May 09, 2019 29.60 29.64 29.50 29.61 112,909 -0.02(-0.07%)
May 08, 2019 29.63 29.69 29.60 29.64 115,936 +0.03(+0.10%)
May 07, 2019 29.72 29.73 29.59 29.61 137,667 -0.18(-0.61%)
May 06, 2019 29.70 29.88 29.68 29.79 463,867 -0.01(-0.05%)
May 03, 2019 29.78 29.81 29.77 29.80 175,151 +0.06(+0.20%)
May 02, 2019 29.73 29.77 29.67 29.75 110,980 +0.04(+0.12%)
May 01, 2019 29.72 29.84 29.71 29.71 12,780,703 -0.04(-0.13%)
Apr 30, 2019 29.68 29.77 29.65 29.75 281,953 +0.01(+0.05%)
Apr 29, 2019 29.76 29.78 29.70 29.73 248,965 -0.02(-0.07%)
Apr 26, 2019 29.76 29.77 29.71 29.76 55,613 +0.03(+0.10%)
Apr 25, 2019 29.71 29.74 29.65 29.73 268,910 +0.02(+0.07%)
Apr 24, 2019 29.73 29.75 29.69 29.71 48,829 -0.04(-0.15%)
Apr 23, 2019 29.69 29.76 29.68 29.75 73,315 +0.05(+0.17%)
Apr 22, 2019 29.68 29.70 29.65 29.70 85,263 +0.05(+0.18%)
Apr 18, 2019 29.66 29.66 29.62 29.65 52,564 -0.01(-0.02%)
Apr 17, 2019 29.71 29.71 29.63 29.65 78,172 -0.04(-0.14%)
Apr 16, 2019 29.68 29.76 29.65 29.69 192,419 +0.02(+0.08%)
Apr 15, 2019 29.69 29.69 29.64 29.67 72,354 -0.02(-0.08%)
Apr 12, 2019 29.67 29.70 29.65 29.69 72,338 +0.04(+0.14%)
Apr 11, 2019 29.61 29.66 29.60 29.65 76,801 +0.05(+0.16%)
Apr 10, 2019 29.53 29.61 29.52 29.60 68,294 +0.10(+0.33%)
Apr 09, 2019 29.50 29.52 29.46 29.51 76,002 -0.01(-0.02%)
Apr 08, 2019 29.49 29.54 29.45 29.51 88,527 +0.01(+0.04%)
Apr 05, 2019 29.45 29.51 29.45 29.50 57,672 +0.05(+0.18%)
Apr 04, 2019 29.42 29.45 29.39 29.45 50,598 +0.06(+0.21%)
Apr 03, 2019 29.45 29.45 29.37 29.39 98,884 +0.00(+0.01%)
Apr 02, 2019 29.25 29.40 29.25 29.39 85,001 +0.00(+0.00%)
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.