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

37.50 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.19 33.26 33.09 33.13 1,266,687 -0.07(-0.22%)
Jan 28, 2021 33.21 33.30 33.18 33.20 1,025,945 +0.06(+0.19%)
Jan 27, 2021 33.17 33.21 33.05 33.13 1,150,868 -0.09(-0.27%)
Jan 26, 2021 33.25 33.25 33.19 33.22 1,104,654 -0.01(-0.02%)
Jan 25, 2021 33.23 33.24 33.11 33.23 1,609,135 +0.00(+0.00%)
Jan 22, 2021 33.22 33.28 33.19 33.23 1,058,762 -0.08(-0.24%)
Jan 21, 2021 33.34 33.34 33.27 33.31 1,015,212 -0.01(-0.02%)
Jan 20, 2021 33.35 33.35 33.26 33.32 1,392,548 +0.10(+0.31%)
Jan 19, 2021 33.25 33.25 33.17 33.21 1,889,126 +0.07(+0.22%)
Jan 15, 2021 33.18 33.22 33.10 33.14 2,179,542 -0.05(-0.15%)
Jan 14, 2021 33.21 33.23 33.17 33.19 1,635,780 -0.01(-0.02%)
Jan 13, 2021 33.11 33.21 33.09 33.20 1,771,857 +0.10(+0.29%)
Jan 12, 2021 33.06 33.13 33.01 33.10 1,678,671 +0.04(+0.12%)
Jan 11, 2021 33.11 33.16 33.03 33.06 1,700,163 -0.16(-0.48%)
Jan 08, 2021 33.25 33.25 33.13 33.22 2,966,250 +0.06(+0.19%)
Jan 07, 2021 33.18 33.23 33.14 33.16 1,033,182 +0.09(+0.27%)
Jan 06, 2021 33.14 33.21 33.06 33.07 4,023,708 -0.08(-0.24%)
Jan 05, 2021 33.09 33.18 33.08 33.15 1,366,527 +0.03(+0.10%)
Jan 04, 2021 33.24 33.24 33.02 33.12 1,794,537 -0.08(-0.24%)
Dec 31, 2020 33.20 33.20 33.20 1,722,222 +0.05(+0.15%)
Dec 30, 2020 33.13 33.19 33.12 33.15 1,722,222 +0.06(+0.17%)
Dec 29, 2020 33.16 33.19 33.08 33.09 2,072,199 -0.01(-0.02%)
Dec 28, 2020 33.16 33.17 33.08 33.10 1,040,564 +0.00(+0.00%)
Dec 24, 2020 33.05 33.10 33.05 33.10 449,157 +0.10(+0.29%)
Dec 23, 2020 32.95 33.03 32.94 33.01 1,276,372 +0.12(+0.37%)
Dec 22, 2020 32.85 32.90 32.84 32.88 655,140 +0.05(+0.15%)
Dec 21, 2020 32.85 32.89 32.77 32.84 1,235,000 -0.10(-0.29%)
Dec 18, 2020 32.97 32.97 32.89 32.93 1,137,682 +0.00(+0.00%)
Dec 17, 2020 32.94 32.95 32.89 32.93 1,244,427 +0.07(+0.20%)
Dec 16, 2020 32.89 32.91 32.77 32.87 1,007,174 -0.05(-0.15%)
Dec 15, 2020 32.85 32.93 32.80 32.92 2,142,126 +0.11(+0.34%)
Dec 14, 2020 32.87 32.88 32.76 32.80 1,424,885 -0.01(-0.02%)
Dec 11, 2020 32.83 32.88 32.75 32.81 18,626,022 -0.02(-0.07%)
Dec 10, 2020 32.75 32.88 32.72 32.84 2,344,018 +0.06(+0.20%)
Dec 09, 2020 32.86 32.86 32.71 32.77 1,879,889 -0.04(-0.12%)
Dec 08, 2020 32.82 32.85 32.78 32.81 1,814,817 +0.01(+0.02%)
Dec 07, 2020 32.80 32.82 32.76 32.80 979,931 +0.00(+0.00%)
Dec 04, 2020 32.77 32.84 32.74 32.80 3,113,281 +0.13(+0.39%)
Dec 03, 2020 32.73 32.76 32.67 32.67 5,036,528 -0.01(-0.02%)
Dec 02, 2020 32.62 32.71 32.57 32.68 1,188,768 +0.07(+0.22%)
Dec 01, 2020 32.61 32.66 32.57 32.61 1,733,076 +0.14(+0.42%)
Nov 30, 2020 32.54 32.54 32.41 32.47 1,722,259 -0.04(-0.12%)
Nov 27, 2020 32.56 32.56 32.49 32.51 625,170 +0.06(+0.20%)
Nov 25, 2020 32.48 32.51 32.43 32.45 7,445,261 -0.01(-0.02%)
Nov 24, 2020 32.51 32.56 32.43 32.46 2,167,013 +0.05(+0.15%)
Nov 23, 2020 32.41 32.43 32.34 32.41 1,046,229 +0.09(+0.27%)
Nov 20, 2020 32.36 32.37 32.30 32.32 1,231,913 -0.05(-0.15%)
Nov 19, 2020 32.27 32.40 32.21 32.37 2,926,660 +0.13(+0.40%)
Nov 18, 2020 32.35 32.38 32.23 32.24 1,739,951 -0.06(-0.20%)
Nov 17, 2020 32.26 32.35 32.20 32.31 1,560,947 +0.03(+0.10%)
Nov 16, 2020 32.24 32.28 32.19 32.27 996,174 +0.18(+0.57%)
Nov 13, 2020 32.04 32.13 31.99 32.09 1,049,765 +0.10(+0.32%)
Nov 12, 2020 32.17 32.17 31.98 31.99 1,506,854 -0.18(-0.57%)
Nov 11, 2020 32.28 32.28 32.12 32.17 845,135 -0.02(-0.07%)
Nov 10, 2020 32.23 32.28 32.09 32.20 6,061,274 -0.01(-0.02%)
Nov 09, 2020 32.51 32.58 32.19 32.20 3,054,113 +0.23(+0.72%)
Nov 06, 2020 32.09 32.09 31.92 31.97 2,635,069 -0.06(-0.20%)
Nov 05, 2020 32.10 32.16 32.00 32.04 1,526,400 +0.11(+0.35%)
Nov 04, 2020 31.79 32.03 31.77 31.92 2,629,935 +0.24(+0.77%)
Nov 03, 2020 31.53 31.69 31.50 31.68 1,894,105 +0.24(+0.77%)
Nov 02, 2020 31.46 31.49 31.34 31.44 1,591,774 +0.06(+0.20%)
Oct 30, 2020 31.30 31.38 31.19 31.38 1,314,133 +0.10(+0.30%)
Oct 29, 2020 31.23 31.32 31.16 31.28 3,607,950 +0.06(+0.20%)
Oct 28, 2020 31.30 31.32 31.17 31.22 3,250,537 -0.27(-0.86%)
Oct 27, 2020 31.49 31.55 31.45 31.49 990,467 +0.04(+0.13%)
Oct 26, 2020 31.60 31.61 31.44 31.45 2,462,311 -0.26(-0.83%)
Oct 23, 2020 31.72 31.72 31.62 31.71 942,427 +0.04(+0.13%)
Oct 22, 2020 31.62 31.67 31.55 31.67 927,820 +0.10(+0.33%)
Oct 21, 2020 31.64 31.67 31.54 31.57 1,498,611 -0.05(-0.15%)
Oct 20, 2020 31.57 31.65 31.54 31.61 1,818,097 +0.13(+0.40%)
Oct 19, 2020 31.65 31.65 31.46 31.49 2,357,448 -0.07(-0.23%)
Oct 16, 2020 31.64 31.67 31.53 31.56 2,101,379 -0.07(-0.23%)
Oct 15, 2020 31.53 31.63 31.47 31.63 1,869,766 -0.02(-0.08%)
Oct 14, 2020 31.72 31.72 31.58 31.65 4,696,395 -0.03(-0.10%)
Oct 13, 2020 31.80 31.80 31.64 31.68 1,619,046 -0.14(-0.45%)
Oct 12, 2020 31.76 31.84 31.72 31.83 1,348,193 +0.17(+0.55%)
Oct 09, 2020 31.61 31.66 31.57 31.65 1,216,641 +0.06(+0.20%)
Oct 08, 2020 31.61 31.61 31.53 31.59 1,077,604 +0.10(+0.33%)
Oct 07, 2020 31.51 31.51 31.44 31.49 1,596,159 +0.13(+0.41%)
Oct 06, 2020 31.50 31.57 31.35 31.36 9,401,736 -0.08(-0.25%)
Oct 05, 2020 31.36 31.46 31.36 31.44 3,058,651 +0.17(+0.56%)
Oct 02, 2020 31.15 31.30 31.12 31.26 1,004,903 -0.02(-0.08%)
Oct 01, 2020 31.28 31.31 31.22 31.29 3,578,672 +0.10(+0.33%)
Sep 30, 2020 31.10 31.23 31.08 31.18 889,484 +0.12(+0.38%)
Sep 29, 2020 31.09 31.10 30.96 31.07 1,446,820 +0.02(+0.05%)
Sep 28, 2020 31.03 31.10 30.97 31.05 1,548,204 +0.18(+0.59%)
Sep 25, 2020 30.89 30.95 30.81 30.87 1,873,515 -0.06(-0.20%)
Sep 24, 2020 30.86 31.00 30.75 30.93 2,672,352 +0.01(+0.03%)
Sep 23, 2020 31.20 31.20 30.89 30.92 1,365,995 -0.24(-0.79%)
Sep 22, 2020 31.15 31.20 31.05 31.17 2,154,683 +0.09(+0.28%)
Sep 21, 2020 31.23 31.23 30.99 31.08 1,497,192 -0.24(-0.78%)
Sep 18, 2020 31.45 31.47 31.29 31.33 557,422 -0.07(-0.23%)
Sep 17, 2020 31.34 31.46 31.32 31.40 664,934 -0.03(-0.10%)
Sep 16, 2020 31.45 31.53 31.41 31.43 1,307,423 +0.02(+0.05%)
Sep 15, 2020 31.35 31.46 31.35 31.41 904,512 +0.06(+0.18%)
Sep 14, 2020 31.42 31.45 31.31 31.36 1,751,886 -0.01(-0.03%)
Sep 11, 2020 31.39 31.39 31.21 31.37 553,245 +0.06(+0.18%)
Sep 10, 2020 31.48 31.49 31.30 31.31 1,178,903 -0.12(-0.38%)
Sep 09, 2020 31.36 31.48 31.29 31.43 2,001,487 +0.22(+0.71%)
Sep 08, 2020 31.25 31.34 31.17 31.21 1,679,112 -0.21(-0.68%)
Sep 04, 2020 31.48 31.55 31.16 31.42 1,691,632 -0.02(-0.08%)
Sep 03, 2020 31.60 31.60 31.32 31.44 1,301,229 -0.19(-0.61%)
Sep 02, 2020 31.65 31.69 31.50 31.64 1,825,909 +0.04(+0.14%)
Sep 01, 2020 31.44 31.61 31.38 31.59 856,920 +0.13(+0.42%)
Aug 31, 2020 31.48 31.50 31.41 31.46 1,372,882 -0.02(-0.05%)
Aug 28, 2020 31.50 31.51 31.44 31.48 1,228,276 +0.03(+0.10%)
Aug 27, 2020 31.54 31.54 31.36 31.45 676,800 -0.04(-0.13%)
Aug 26, 2020 31.50 31.53 31.45 31.49 1,097,426 +0.01(+0.03%)
Aug 25, 2020 31.45 31.49 31.36 31.48 1,006,287 +0.06(+0.20%)
Aug 24, 2020 31.37 31.42 31.34 31.41 894,822 +0.14(+0.45%)
Aug 21, 2020 31.30 31.30 31.23 31.27 3,881,002 +0.03(+0.10%)
Aug 20, 2020 31.14 31.27 31.12 31.24 710,195 +0.07(+0.23%)
Aug 19, 2020 31.26 31.28 31.13 31.17 902,664 -0.13(-0.40%)
Aug 18, 2020 31.27 31.32 31.17 31.30 1,174,193 +0.02(+0.08%)
Aug 17, 2020 31.12 31.27 31.11 31.27 1,007,019 +0.17(+0.56%)
Aug 14, 2020 31.13 31.16 31.01 31.10 886,276 -0.02(-0.08%)
Aug 13, 2020 31.22 31.34 31.11 31.12 1,312,874 -0.15(-0.48%)
Aug 12, 2020 31.38 31.40 31.22 31.27 752,983 +0.04(+0.13%)
Aug 11, 2020 31.45 31.48 31.16 31.23 1,413,639 -0.20(-0.65%)
Aug 10, 2020 31.45 31.45 31.35 31.44 637,722 +0.02(+0.05%)
Aug 07, 2020 31.46 31.47 31.38 31.42 1,629,013 -0.05(-0.17%)
Aug 06, 2020 31.45 31.49 31.39 31.48 711,886 +0.06(+0.20%)
Aug 05, 2020 31.38 31.44 31.37 31.41 908,390 +0.06(+0.18%)
Aug 04, 2020 31.30 31.37 31.27 31.36 865,630 +0.02(+0.08%)
Aug 03, 2020 31.46 31.46 31.28 31.34 1,336,420 -0.01(-0.03%)
Jul 31, 2020 31.29 31.35 31.13 31.35 3,226,141 +0.05(+0.15%)
Jul 30, 2020 31.11 31.33 31.11 31.30 8,989,924 +0.12(+0.38%)
Jul 29, 2020 31.08 31.21 31.08 31.18 747,352 +0.22(+0.71%)
Jul 28, 2020 31.07 31.10 30.96 30.96 935,007 -0.14(-0.45%)
Jul 27, 2020 31.06 31.10 30.97 31.10 1,094,784 +0.09(+0.30%)
Jul 24, 2020 30.97 31.04 30.91 31.01 549,885 +0.04(+0.13%)
Jul 23, 2020 30.99 31.00 30.77 30.97 2,311,338 -0.02(-0.08%)
Jul 22, 2020 30.85 30.99 30.85 30.99 2,802,247 +0.12(+0.38%)
Jul 21, 2020 30.81 30.92 30.81 30.88 1,529,609 +0.09(+0.28%)
Jul 20, 2020 30.54 30.80 30.54 30.79 1,308,380 +0.17(+0.56%)
Jul 17, 2020 30.58 30.64 30.47 30.62 1,152,640 +0.13(+0.44%)
Jul 16, 2020 30.47 30.51 30.43 30.48 7,354,077 +0.02(+0.05%)
Jul 15, 2020 30.47 30.48 30.35 30.47 507,205 +0.18(+0.59%)
Jul 14, 2020 30.09 30.29 30.04 30.29 341,161 +0.28(+0.94%)
Jul 13, 2020 30.27 30.34 29.98 30.01 521,872 -0.17(-0.57%)
Jul 10, 2020 30.09 30.21 30.02 30.18 878,974 +0.05(+0.18%)
Jul 09, 2020 30.18 30.18 29.93 30.12 864,936 -0.03(-0.10%)
Jul 08, 2020 30.02 30.19 30.02 30.16 989,056 +0.05(+0.18%)
Jul 07, 2020 30.30 30.30 30.08 30.10 2,216,879 -0.11(-0.36%)
Jul 06, 2020 30.29 30.29 30.13 30.21 1,531,637 +0.17(+0.57%)
Jul 02, 2020 30.05 30.16 29.98 30.04 878,335 +0.14(+0.47%)
Jul 01, 2020 29.87 29.94 29.81 29.90 950,852 +0.11(+0.37%)
Jun 30, 2020 29.54 29.81 29.52 29.79 4,704,206 +0.34(+1.16%)
Jun 29, 2020 29.77 29.77 29.28 29.45 31,469,540 -0.27(-0.92%)
Jun 26, 2020 29.89 29.89 29.65 29.72 1,747,405 -0.25(-0.83%)
Jun 25, 2020 29.88 29.98 29.75 29.97 1,217,866 +0.05(+0.16%)
Jun 24, 2020 30.10 30.13 29.74 29.92 2,279,687 -0.27(-0.90%)
Jun 23, 2020 30.29 30.29 30.16 30.19 6,566,996 -0.02(-0.05%)
Jun 22, 2020 30.26 30.29 30.17 30.21 3,675,047 -0.04(-0.13%)
Jun 19, 2020 30.45 30.45 30.16 30.25 1,112,673 -0.01(-0.04%)
Jun 18, 2020 30.26 30.33 30.21 30.26 1,122,462 -0.04(-0.12%)
Jun 17, 2020 30.41 30.45 30.29 30.29 874,172 -0.06(-0.21%)
Jun 16, 2020 30.62 30.62 30.24 30.36 3,024,887 +0.09(+0.31%)
Jun 15, 2020 29.83 30.37 29.74 30.26 1,237,957 +0.30(+0.99%)
Jun 12, 2020 30.12 30.15 29.77 29.97 2,008,509 +0.19(+0.63%)
Jun 11, 2020 30.01 30.11 29.65 29.78 1,761,426 -0.65(-2.15%)
Jun 10, 2020 30.40 30.58 30.22 30.43 1,292,764 -0.19(-0.64%)
Jun 09, 2020 30.51 30.63 30.35 30.63 4,521,465 -0.04(-0.13%)
Jun 08, 2020 31.18 31.18 30.57 30.67 10,818,585 +0.12(+0.38%)
Jun 05, 2020 30.58 30.76 30.48 30.55 2,712,398 +0.28(+0.93%)
Jun 04, 2020 30.31 30.31 30.18 30.27 1,586,568 -0.05(-0.15%)
Jun 03, 2020 30.22 30.38 30.19 30.32 1,338,073 +0.24(+0.80%)
Jun 02, 2020 29.88 30.15 29.82 30.08 2,305,058 +0.29(+0.97%)
Jun 01, 2020 29.57 29.80 29.55 29.79 3,423,920 +0.18(+0.60%)
May 29, 2020 29.53 29.70 29.42 29.61 782,888 +0.14(+0.47%)
May 28, 2020 29.60 29.65 29.43 29.47 2,050,560 +0.01(+0.03%)
May 27, 2020 29.52 29.52 29.31 29.46 2,124,705 +0.09(+0.29%)
May 26, 2020 29.34 29.46 29.32 29.38 1,216,055 +0.26(+0.88%)
May 22, 2020 29.07 29.18 28.97 29.12 1,869,524 +0.10(+0.35%)
May 21, 2020 29.08 29.09 28.95 29.02 1,410,443 -0.02(-0.05%)
May 20, 2020 28.90 29.06 28.85 29.04 1,316,752 +0.33(+1.14%)
May 19, 2020 28.64 28.79 28.57 28.71 5,055,264 +0.05(+0.19%)
May 18, 2020 28.56 28.67 28.48 28.66 3,826,952 +0.42(+1.48%)
May 15, 2020 28.14 28.25 28.04 28.24 2,295,570 -0.05(-0.19%)
May 14, 2020 28.17 28.30 27.99 28.29 1,430,818 +0.04(+0.14%)
May 13, 2020 28.44 28.44 28.18 28.25 1,553,243 -0.17(-0.60%)
May 12, 2020 28.65 28.65 28.39 28.42 677,571 -0.04(-0.14%)
May 11, 2020 28.49 28.53 28.43 28.46 544,404 -0.09(-0.33%)
May 08, 2020 28.42 28.59 28.36 28.56 1,525,053 +0.26(+0.90%)
May 07, 2020 28.39 28.50 28.28 28.30 905,650 +0.11(+0.39%)
May 06, 2020 28.39 28.42 28.16 28.19 882,719 -0.12(-0.41%)
May 05, 2020 28.28 28.36 28.25 28.31 1,055,351 +0.15(+0.52%)
May 04, 2020 28.17 28.18 28.04 28.16 1,100,333 +0.02(+0.06%)
May 01, 2020 28.40 28.42 28.13 28.14 2,752,158 -0.44(-1.54%)
Apr 30, 2020 28.42 28.62 28.33 28.58 1,901,365 +0.06(+0.22%)
Apr 29, 2020 28.34 28.53 28.26 28.52 2,404,345 +0.42(+1.51%)
Apr 28, 2020 28.24 28.24 28.02 28.10 1,493,066 +0.02(+0.08%)
Apr 27, 2020 28.12 28.18 28.05 28.07 2,502,130 +0.05(+0.19%)
Apr 24, 2020 28.26 28.26 27.95 28.02 1,226,667 -0.16(-0.58%)
Apr 23, 2020 28.31 28.39 28.13 28.18 1,092,597 -0.05(-0.16%)
Apr 22, 2020 28.37 28.38 28.19 28.23 3,525,309 +0.20(+0.72%)
Apr 21, 2020 28.21 28.21 27.89 28.03 1,804,227 -0.48(-1.68%)
Apr 20, 2020 28.68 29.29 28.45 28.51 4,663,405 -0.42(-1.44%)
Apr 17, 2020 28.99 29.01 28.83 28.92 2,779,790 +0.18(+0.62%)
Apr 16, 2020 28.75 28.77 28.48 28.75 1,176,164 -0.03(-0.11%)
Apr 15, 2020 28.64 28.78 28.48 28.78 2,313,596 -0.30(-1.04%)
Apr 14, 2020 29.12 29.17 28.85 29.08 5,625,279 +0.22(+0.78%)
Apr 13, 2020 29.06 29.06 28.52 28.85 2,498,144 -0.36(-1.24%)
Apr 09, 2020 29.13 29.62 28.77 29.22 2,400,740 +1.67(+6.05%)
Apr 08, 2020 27.20 27.68 27.12 27.55 808,604 +0.62(+2.29%)
Apr 07, 2020 27.32 27.44 26.87 26.93 1,234,873 -0.02(-0.09%)
Apr 06, 2020 26.99 27.03 26.75 26.96 1,093,121 +0.58(+2.19%)
Apr 03, 2020 26.82 26.89 26.28 26.38 852,151 -0.51(-1.90%)
Apr 02, 2020 26.76 27.09 26.52 26.89 1,350,531 +0.34(+1.28%)
Apr 01, 2020 26.84 26.84 26.55 26.55 1,553,384 -0.71(-2.59%)
Mar 31, 2020 27.31 27.62 27.25 27.25 3,497,946 -0.42(-1.53%)
Mar 30, 2020 27.29 27.76 27.02 27.68 4,838,968 +0.23(+0.84%)
Mar 27, 2020 26.89 27.82 26.56 27.45 28,632,290 +0.42(+1.56%)
Mar 26, 2020 26.29 27.05 26.09 27.02 3,947,005 +0.99(+3.80%)
Mar 25, 2020 25.45 26.64 25.43 26.03 2,127,010 +0.55(+2.14%)
Mar 24, 2020 25.30 25.57 24.94 25.49 1,270,444 +0.91(+3.69%)
Mar 23, 2020 25.02 25.17 24.24 24.58 1,572,675 -0.18(-0.74%)
Mar 20, 2020 25.44 25.77 24.77 24.77 4,815,359 -0.84(-3.27%)
Mar 19, 2020 25.79 26.10 25.39 25.60 2,938,626 -0.58(-2.20%)
Mar 18, 2020 26.42 26.84 25.76 26.18 4,124,803 -1.11(-4.05%)
Mar 17, 2020 27.12 27.60 26.84 27.28 7,795,605 +0.09(+0.34%)
Mar 16, 2020 26.02 27.85 26.02 27.19 5,226,577 -1.54(-5.34%)
Mar 13, 2020 28.27 28.77 28.03 28.73 8,902,058 +0.81(+2.92%)
Mar 12, 2020 27.47 28.62 27.47 27.91 9,429,618 -1.06(-3.66%)
Mar 11, 2020 29.14 29.46 28.74 28.97 3,763,281 -0.70(-2.35%)
Mar 10, 2020 29.63 29.79 29.17 29.67 1,493,309 +0.40(+1.36%)
Mar 09, 2020 29.34 29.34 27.60 29.27 8,728,163 -1.36(-4.44%)
Mar 06, 2020 30.56 30.65 30.38 30.63 1,695,301 -0.30(-0.97%)
Mar 05, 2020 31.08 31.10 30.89 30.93 4,288,378 -0.38(-1.21%)
Mar 04, 2020 31.29 31.33 31.17 31.31 7,342,352 +0.35(+1.13%)
Mar 03, 2020 31.04 31.28 30.83 30.96 10,635,965 -0.08(-0.27%)
Mar 02, 2020 30.88 31.07 30.66 31.05 3,506,603 +0.16(+0.52%)
Feb 28, 2020 30.47 30.90 30.34 30.89 2,380,769 +0.16(+0.52%)
Feb 27, 2020 30.90 31.09 30.71 30.72 2,646,414 -0.42(-1.35%)
Feb 26, 2020 31.12 31.23 31.00 31.14 3,011,068 +0.09(+0.30%)
Feb 25, 2020 31.44 31.45 31.05 31.05 5,295,141 -0.26(-0.83%)
Feb 24, 2020 31.35 31.39 31.27 31.31 7,696,572 -0.33(-1.04%)
Feb 21, 2020 31.67 31.67 31.58 31.64 560,258 -0.02(-0.05%)
Feb 20, 2020 31.68 31.68 31.53 31.66 6,593,775 +0.04(+0.12%)
Feb 19, 2020 31.65 31.65 31.61 31.62 691,102 +0.02(+0.07%)
Feb 18, 2020 31.66 31.66 31.57 31.60 1,056,991 -0.10(-0.31%)
Feb 14, 2020 31.68 31.70 31.63 31.70 551,491 +0.05(+0.14%)
Feb 13, 2020 31.65 31.66 31.62 31.65 2,622,866 -0.03(-0.10%)
Feb 12, 2020 31.64 31.68 31.60 31.68 4,051,307 +0.11(+0.34%)
Feb 11, 2020 31.60 31.61 31.56 31.57 720,029 +0.05(+0.17%)
Feb 10, 2020 31.45 31.53 31.45 31.52 1,180,418 +0.02(+0.07%)
Feb 07, 2020 31.52 31.52 31.47 31.50 1,198,627 -0.03(-0.10%)
Feb 06, 2020 31.52 31.54 31.47 31.53 2,170,741 -0.02(-0.07%)
Feb 05, 2020 31.50 31.55 31.45 31.55 3,810,483 +0.14(+0.44%)
Feb 04, 2020 31.37 31.41 31.34 31.41 4,276,611 +0.16(+0.51%)
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.