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

40.53 USD -0.30 (-0.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 41.72 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%)
Sep 01, 2021 41.60 41.61 41.55 41.60 1,453,394 -0.14(-0.34%)
Aug 31, 2021 41.73 41.74 41.67 41.74 709,497 +0.05(+0.12%)
Aug 30, 2021 41.68 41.73 41.64 41.69 1,265,656 +0.06(+0.14%)
Aug 27, 2021 41.57 41.66 41.56 41.63 1,880,952 +0.08(+0.19%)
Aug 26, 2021 41.58 41.58 41.47 41.55 1,434,598 -0.03(-0.07%)
Aug 25, 2021 41.56 41.58 41.49 41.58 3,406,469 +0.07(+0.17%)
Aug 24, 2021 41.51 41.52 41.41 41.51 1,187,066 +0.08(+0.19%)
Aug 23, 2021 41.42 41.48 41.38 41.43 1,551,364 +0.13(+0.31%)
Aug 20, 2021 41.29 41.36 41.25 41.30 1,787,086 +0.04(+0.10%)
Aug 19, 2021 41.25 41.30 41.18 41.26 2,070,962 +0.00(+0.00%)
Aug 18, 2021 41.39 41.39 41.25 41.26 735,189 -0.11(-0.27%)
Aug 17, 2021 41.41 41.41 41.30 41.37 2,125,362 -0.06(-0.14%)
Aug 16, 2021 41.44 41.44 41.37 41.43 1,966,716 +0.04(+0.10%)
Aug 13, 2021 41.37 41.42 41.35 41.39 1,426,177 +0.06(+0.15%)
Aug 12, 2021 41.32 41.34 41.27 41.33 2,138,018 +0.02(+0.05%)
Aug 11, 2021 41.27 41.31 41.23 41.31 763,617 +0.08(+0.19%)
Aug 10, 2021 41.32 41.32 41.19 41.23 2,611,573 -0.07(-0.17%)
Aug 09, 2021 41.41 41.41 41.29 41.30 936,770 -0.09(-0.22%)
Aug 06, 2021 41.45 41.45 41.38 41.39 1,871,214 +0.01(+0.02%)
Aug 05, 2021 41.41 41.43 41.38 41.38 1,112,293 +0.02(+0.05%)
Aug 04, 2021 41.43 41.43 41.34 41.36 741,402 -0.09(-0.22%)
Aug 03, 2021 41.46 41.46 41.36 41.45 862,542 +0.04(+0.10%)
Aug 02, 2021 41.54 41.54 41.40 41.41 1,234,701 -0.24(-0.58%)
Jul 30, 2021 41.70 41.70 41.64 41.65 949,246 -0.03(-0.07%)
Jul 29, 2021 41.64 41.73 41.62 41.68 1,626,564 +0.04(+0.10%)
Jul 28, 2021 41.67 41.67 41.56 41.64 662,257 +0.05(+0.12%)
Jul 27, 2021 41.62 41.62 41.51 41.59 765,681 -0.03(-0.07%)
Jul 26, 2021 41.70 41.70 41.60 41.62 2,800,376 -0.07(-0.17%)
Jul 23, 2021 41.67 41.70 41.62 41.69 704,668 +0.09(+0.22%)
Jul 22, 2021 41.61 41.63 41.54 41.60 529,196 +0.01(+0.02%)
Jul 21, 2021 41.53 41.59 41.49 41.59 1,083,730 +0.10(+0.24%)
Jul 20, 2021 41.34 41.49 41.28 41.49 852,732 +0.16(+0.39%)
Jul 19, 2021 41.50 41.50 41.26 41.33 2,238,697 -0.22(-0.53%)
Jul 16, 2021 41.66 41.66 41.55 41.55 1,077,864 -0.08(-0.19%)
Jul 15, 2021 41.64 41.64 41.57 41.63 573,575 -0.01(-0.02%)
Jul 14, 2021 41.61 41.66 41.59 41.64 568,222 +0.06(+0.14%)
Jul 13, 2021 41.68 41.68 41.57 41.58 796,353 -0.12(-0.29%)
Jul 12, 2021 41.72 41.72 41.65 41.70 1,582,267 -0.01(-0.02%)
Jul 09, 2021 41.68 41.72 41.66 41.71 698,326 +0.06(+0.14%)
Jul 08, 2021 41.61 41.68 41.57 41.65 2,520,335 -0.07(-0.17%)
Jul 07, 2021 41.75 41.75 41.65 41.72 2,201,005 +0.03(+0.07%)
Jul 06, 2021 41.69 41.72 41.65 41.69 879,529 +0.02(+0.05%)
Jul 02, 2021 41.67 41.70 41.63 41.67 706,758 +0.04(+0.10%)
Jul 01, 2021 41.60 41.63 41.55 41.63 1,452,732 -0.09(-0.22%)
Jun 30, 2021 41.71 41.72 41.67 41.72 1,110,493 +0.01(+0.02%)
Jun 29, 2021 41.67 41.71 41.65 41.71 1,048,186 +0.04(+0.10%)
Jun 28, 2021 41.67 41.67 41.62 41.67 1,374,190 +0.04(+0.10%)
Jun 25, 2021 41.65 41.66 41.59 41.63 868,996 +0.06(+0.14%)
Jun 24, 2021 41.59 41.60 41.53 41.57 2,154,064 +0.08(+0.19%)
Jun 23, 2021 41.52 41.56 41.49 41.49 1,924,819 -0.02(-0.05%)
Jun 22, 2021 41.48 41.51 41.44 41.51 2,256,688 +0.02(+0.05%)
Jun 21, 2021 41.47 41.49 41.41 41.49 646,039 +0.08(+0.19%)
Jun 18, 2021 41.37 41.43 41.33 41.41 1,731,110 -0.01(-0.02%)
Jun 17, 2021 41.42 41.46 41.39 41.42 1,174,886 +0.02(+0.05%)
Jun 16, 2021 41.45 41.47 41.31 41.40 1,723,438 -0.06(-0.14%)
Jun 15, 2021 41.44 41.46 41.40 41.46 1,067,681 +0.00(+0.00%)
Jun 14, 2021 41.48 41.48 41.42 41.46 722,426 -0.02(-0.05%)
Jun 11, 2021 41.51 41.51 41.44 41.48 937,472 +0.02(+0.05%)
Jun 10, 2021 41.43 41.49 41.40 41.46 1,160,355 +0.07(+0.17%)
Jun 09, 2021 41.38 41.42 41.36 41.39 1,302,397 +0.05(+0.12%)
Jun 08, 2021 41.35 41.37 41.31 41.34 2,055,222 +0.02(+0.05%)
Jun 07, 2021 41.31 41.32 41.26 41.32 570,926 +0.04(+0.10%)
Jun 04, 2021 41.25 41.28 41.22 41.28 1,250,117 +0.09(+0.22%)
Jun 03, 2021 41.16 41.23 41.13 41.19 994,978 -0.01(-0.02%)
Jun 02, 2021 41.27 41.27 41.20 41.20 865,868 +0.03(+0.07%)
Jun 01, 2021 41.17 41.22 41.13 41.17 2,996,005 -0.07(-0.17%)
May 28, 2021 41.31 41.33 41.23 41.24 2,583,344 -0.02(-0.05%)
May 27, 2021 41.36 41.36 41.24 41.26 3,112,404 -0.05(-0.12%)
May 26, 2021 41.28 41.31 41.24 41.31 4,425,501 +0.03(+0.07%)
May 25, 2021 41.31 41.31 41.23 41.28 1,579,848 +0.03(+0.07%)
May 24, 2021 41.26 41.32 41.21 41.25 4,321,116 +0.07(+0.17%)
May 21, 2021 41.24 41.24 41.13 41.18 1,108,481 +0.05(+0.12%)
May 20, 2021 41.04 41.16 41.01 41.13 2,072,029 +0.18(+0.44%)
May 19, 2021 41.03 41.10 40.95 40.95 4,369,887 -0.13(-0.32%)
May 18, 2021 41.17 41.20 41.08 41.08 2,529,297 -0.05(-0.12%)
May 17, 2021 41.26 41.28 41.13 41.13 3,701,528 -0.11(-0.27%)
May 14, 2021 41.18 41.24 41.14 41.24 642,078 +0.10(+0.24%)
May 13, 2021 41.10 41.18 41.06 41.14 2,142,588 +0.14(+0.34%)
May 12, 2021 41.16 41.16 40.99 41.00 7,971,358 -0.20(-0.49%)
May 11, 2021 41.17 41.21 41.08 41.20 2,507,854 -0.06(-0.15%)
May 10, 2021 41.31 41.34 41.23 41.26 3,615,289 -0.05(-0.12%)
May 07, 2021 41.33 41.35 41.27 41.31 2,278,709 +0.06(+0.15%)
May 06, 2021 41.31 41.31 41.22 41.25 2,057,810 -0.03(-0.07%)
May 05, 2021 41.23 41.30 41.18 41.28 1,375,097 +0.06(+0.15%)
May 04, 2021 41.22 41.22 41.12 41.22 2,744,951 +0.00(+0.00%)
May 03, 2021 41.25 41.28 41.19 41.22 4,910,106 -0.17(-0.41%)
Apr 30, 2021 41.35 41.40 41.33 41.39 974,200 +0.00(+0.00%)
Apr 29, 2021 41.43 41.43 41.31 41.39 1,971,585 +0.03(+0.07%)
Apr 28, 2021 41.31 41.38 41.24 41.36 1,787,214 +0.06(+0.15%)
Apr 27, 2021 41.34 41.34 41.28 41.30 1,949,643 +0.03(+0.07%)
Apr 26, 2021 41.35 41.36 41.27 41.27 1,393,503 -0.06(-0.15%)
Apr 23, 2021 41.27 41.37 41.22 41.33 1,427,300 +0.10(+0.24%)
Apr 22, 2021 41.32 41.32 41.19 41.23 1,673,053 -0.04(-0.10%)
Apr 21, 2021 41.18 41.30 41.15 41.27 2,421,538 +0.09(+0.22%)
Apr 20, 2021 41.21 41.22 41.14 41.18 4,527,707 -0.04(-0.10%)
Apr 19, 2021 41.29 41.29 41.21 41.22 1,185,855 -0.07(-0.17%)
Apr 16, 2021 41.41 41.41 41.27 41.29 1,652,400 -0.07(-0.17%)
Apr 15, 2021 41.31 41.37 41.27 41.36 1,677,637 +0.15(+0.36%)
Apr 14, 2021 41.26 41.28 41.18 41.21 2,084,514 +0.00(+0.00%)
Apr 13, 2021 41.16 41.23 41.09 41.21 1,620,560 +0.04(+0.10%)
Apr 12, 2021 41.16 41.19 41.12 41.17 1,251,290 -0.04(-0.10%)
Apr 09, 2021 41.20 41.22 41.17 41.21 1,947,900 -0.04(-0.10%)
Apr 08, 2021 41.30 41.30 41.23 41.25 1,811,212 +0.03(+0.07%)
Apr 07, 2021 41.28 41.28 41.19 41.22 3,008,005 -0.01(-0.02%)
Apr 06, 2021 41.20 41.24 41.17 41.23 2,214,588 +0.08(+0.19%)
Apr 05, 2021 41.18 41.18 41.10 41.15 2,219,298 +0.05(+0.12%)
Apr 01, 2021 41.09 41.10 41.00 41.10 2,295,300 -0.09(-0.22%)
Mar 31, 2021 41.11 41.20 41.08 41.19 3,004,213 +0.13(+0.32%)
Mar 30, 2021 41.09 41.11 41.04 41.06 5,333,842 -0.10(-0.24%)
Mar 29, 2021 41.11 41.16 41.01 41.16 1,628,715 +0.04(+0.10%)
Mar 26, 2021 41.05 41.12 40.95 41.12 810,700 +0.14(+0.34%)
Mar 25, 2021 40.94 40.99 40.84 40.98 1,781,393 +0.04(+0.10%)
Mar 24, 2021 40.95 41.02 40.87 40.94 11,063,817 +0.06(+0.15%)
Mar 23, 2021 40.87 40.90 40.78 40.88 2,396,304 +0.02(+0.05%)
Mar 22, 2021 40.80 40.90 40.74 40.86 2,031,350 +0.14(+0.34%)
Mar 19, 2021 40.62 40.73 40.50 40.72 2,447,100 +0.17(+0.42%)
Mar 18, 2021 40.68 40.73 40.55 40.55 5,597,540 -0.33(-0.81%)
Mar 17, 2021 40.78 40.99 40.73 40.88 3,694,351 +0.05(+0.12%)
Mar 16, 2021 40.92 40.92 40.80 40.83 1,871,249 -0.09(-0.22%)
Mar 15, 2021 40.92 40.93 40.84 40.92 2,872,239 -0.01(-0.02%)
Mar 12, 2021 40.98 40.98 40.86 40.93 3,993,600 -0.06(-0.15%)
Mar 11, 2021 41.02 41.10 40.97 40.99 2,168,074 +0.11(+0.27%)
Mar 10, 2021 40.84 40.96 40.80 40.88 4,206,197 +0.11(+0.27%)
Mar 09, 2021 40.81 40.93 40.77 40.77 2,525,068 +0.07(+0.17%)
Mar 08, 2021 40.99 41.02 40.70 40.70 3,177,159 -0.28(-0.68%)
Mar 05, 2021 40.98 41.06 40.76 40.98 4,336,900 +0.09(+0.22%)
Mar 04, 2021 41.10 41.16 40.77 40.89 2,803,778 -0.12(-0.29%)
Mar 03, 2021 41.14 41.16 41.01 41.01 1,326,425 -0.16(-0.39%)
Mar 02, 2021 41.27 41.27 41.16 41.17 1,729,653 -0.09(-0.22%)
Mar 01, 2021 41.02 41.29 41.00 41.26 1,633,490 +0.22(+0.54%)
Feb 26, 2021 41.22 41.22 40.97 41.04 2,542,300 -0.05(-0.12%)
Feb 25, 2021 41.38 41.44 41.04 41.09 3,149,945 -0.37(-0.89%)
Feb 24, 2021 41.36 41.46 41.33 41.46 1,702,548 +0.01(+0.02%)
Feb 23, 2021 41.33 41.46 41.21 41.45 1,936,574 +0.12(+0.29%)
Feb 22, 2021 41.40 41.41 41.31 41.33 1,794,350 -0.08(-0.19%)
Feb 19, 2021 41.50 41.50 41.41 41.41 960,200 -0.02(-0.05%)
Feb 18, 2021 41.45 41.47 41.39 41.43 1,048,232 -0.07(-0.17%)
Feb 17, 2021 41.45 41.50 41.40 41.50 2,033,300 +0.02(+0.05%)
Feb 16, 2021 41.54 41.54 41.44 41.48 2,190,032 -0.10(-0.24%)
Feb 12, 2021 41.49 41.58 41.46 41.58 924,000 +0.08(+0.19%)
Feb 11, 2021 41.49 41.50 41.43 41.50 908,439 +0.06(+0.14%)
Feb 10, 2021 41.47 41.49 41.38 41.44 1,285,786 +0.00(+0.00%)
Feb 09, 2021 41.50 41.50 41.43 41.44 1,319,575 -0.09(-0.22%)
Feb 08, 2021 41.46 41.53 41.42 41.53 1,533,936 +0.12(+0.29%)
Feb 05, 2021 41.47 41.47 41.38 41.41 1,247,100 +0.09(+0.22%)
Feb 04, 2021 41.32 41.38 41.29 41.32 1,551,915 +0.08(+0.19%)
Feb 03, 2021 41.26 41.31 41.21 41.24 5,368,674 +0.04(+0.10%)
Feb 02, 2021 41.23 41.27 41.18 41.20 2,755,252 +0.12(+0.29%)
Feb 01, 2021 41.05 41.12 40.96 41.08 1,651,731 -0.09(-0.22%)
Jan 29, 2021 41.25 41.34 41.12 41.17 1,019,200 -0.09(-0.22%)
Jan 28, 2021 41.27 41.39 41.23 41.26 825,495 +0.08(+0.19%)
Jan 27, 2021 41.23 41.28 41.08 41.18 926,010 -0.11(-0.27%)
Jan 26, 2021 41.32 41.33 41.24 41.29 888,825 -0.01(-0.02%)
Jan 25, 2021 41.30 41.31 41.15 41.30 1,294,740 +0.00(+0.00%)
Jan 22, 2021 41.29 41.36 41.24 41.30 851,900 -0.10(-0.24%)
Jan 21, 2021 41.43 41.43 41.35 41.40 816,859 -0.01(-0.02%)
Jan 20, 2021 41.45 41.45 41.34 41.41 1,120,470 +0.13(+0.31%)
Jan 19, 2021 41.32 41.33 41.22 41.28 1,520,026 +0.09(+0.22%)
Jan 15, 2021 41.24 41.29 41.14 41.19 1,753,700 -0.06(-0.15%)
Jan 14, 2021 41.28 41.30 41.22 41.25 1,316,179 -0.01(-0.02%)
Jan 13, 2021 41.15 41.27 41.13 41.26 1,425,669 +0.12(+0.29%)
Jan 12, 2021 41.09 41.17 41.02 41.14 1,350,690 +0.05(+0.12%)
Jan 11, 2021 41.15 41.21 41.05 41.09 1,367,983 -0.20(-0.48%)
Jan 08, 2021 41.32 41.32 41.17 41.29 2,386,700 +0.08(+0.19%)
Jan 07, 2021 41.24 41.30 41.18 41.21 831,318 +0.11(+0.27%)
Jan 06, 2021 41.19 41.28 41.09 41.10 3,237,550 -0.10(-0.24%)
Jan 05, 2021 41.13 41.24 41.11 41.20 1,099,533 +0.04(+0.10%)
Jan 04, 2021 41.31 41.31 41.04 41.16 1,443,918 -0.10(-0.24%)
Dec 31, 2020 41.26 41.26 41.26 1,385,732 +0.06(+0.15%)
Dec 30, 2020 41.18 41.25 41.16 41.20 1,385,732 +0.07(+0.17%)
Dec 29, 2020 41.21 41.25 41.12 41.13 1,667,330 -0.01(-0.02%)
Dec 28, 2020 41.21 41.23 41.12 41.14 837,257 +0.00(+0.00%)
Dec 24, 2020 41.08 41.14 41.07 41.14 361,400 +0.12(+0.29%)
Dec 23, 2020 40.95 41.05 40.94 41.02 1,026,993 +0.15(+0.37%)
Dec 22, 2020 40.83 40.88 40.81 40.87 527,138 +0.06(+0.15%)
Dec 21, 2020 40.83 40.88 40.73 40.81 993,704 -0.12(-0.29%)
Dec 18, 2020 40.98 40.98 40.88 40.93 915,400 +0.00(+0.00%)
Dec 17, 2020 40.94 40.95 40.88 40.93 1,001,289 -0.09(-0.22%)
Dec 16, 2020 41.05 41.07 40.90 41.02 806,993 -0.06(-0.15%)
Dec 15, 2020 41.00 41.10 40.93 41.08 1,716,367 +0.14(+0.34%)
Dec 14, 2020 41.02 41.03 40.89 40.94 1,141,682 -0.01(-0.02%)
Dec 11, 2020 40.97 41.03 40.87 40.95 14,924,000 -0.03(-0.07%)
Dec 10, 2020 40.87 41.03 40.84 40.98 1,878,132 +0.08(+0.20%)
Dec 09, 2020 41.01 41.01 40.83 40.90 1,506,251 -0.05(-0.12%)
Dec 08, 2020 40.96 41.00 40.91 40.95 1,454,113 +0.01(+0.02%)
Dec 07, 2020 40.94 40.96 40.89 40.94 785,165 +0.00(+0.00%)
Dec 04, 2020 40.90 40.98 40.86 40.94 2,494,500 +0.16(+0.39%)
Dec 03, 2020 40.85 40.89 40.77 40.78 4,035,491 -0.01(-0.02%)
Dec 02, 2020 40.71 40.83 40.65 40.79 952,494 +0.09(+0.22%)
Dec 01, 2020 40.70 40.76 40.65 40.70 1,388,618 -0.01(-0.02%)
Nov 30, 2020 40.79 40.79 40.63 40.71 1,373,850 -0.05(-0.12%)
Nov 27, 2020 40.82 40.82 40.73 40.76 498,700 +0.08(+0.20%)
Nov 25, 2020 40.72 40.76 40.65 40.68 5,939,100 -0.01(-0.02%)
Nov 24, 2020 40.76 40.82 40.65 40.69 1,728,631 +0.06(+0.15%)
Nov 23, 2020 40.63 40.65 40.54 40.63 834,579 +0.11(+0.27%)
Nov 20, 2020 40.57 40.58 40.49 40.52 982,700 -0.06(-0.15%)
Nov 19, 2020 40.46 40.62 40.38 40.58 2,334,603 +0.16(+0.40%)
Nov 18, 2020 40.56 40.59 40.40 40.42 1,387,963 -0.08(-0.20%)
Nov 17, 2020 40.44 40.55 40.37 40.50 1,245,171 +0.04(+0.10%)
Nov 16, 2020 40.42 40.47 40.35 40.46 794,650 +0.23(+0.57%)
Nov 13, 2020 40.17 40.28 40.11 40.23 837,400 +0.13(+0.32%)
Nov 12, 2020 40.33 40.33 40.09 40.10 1,202,021 -0.23(-0.57%)
Nov 11, 2020 40.47 40.47 40.27 40.33 674,166 -0.03(-0.07%)
Nov 10, 2020 40.40 40.47 40.23 40.36 4,835,091 -0.01(-0.02%)
Nov 09, 2020 40.75 40.84 40.35 40.37 2,436,272 +0.29(+0.72%)
Nov 06, 2020 40.23 40.23 40.01 40.08 2,102,000 -0.08(-0.20%)
Nov 05, 2020 40.24 40.31 40.11 40.16 1,217,613 +0.14(+0.35%)
Nov 04, 2020 39.85 40.15 39.83 40.02 2,097,905 +0.30(+0.77%)
Nov 03, 2020 39.52 39.72 39.49 39.72 1,510,932 +0.31(+0.77%)
Nov 02, 2020 39.44 39.48 39.29 39.41 1,269,762 -0.11(-0.28%)
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%)
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.