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

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.36 32.43 32.24 32.31 36,230,032 -0.22(-0.66%)
May 27, 2022 32.38 32.56 32.29 32.52 8,025,528 +0.28(+0.88%)
May 26, 2022 31.94 32.25 31.89 32.24 5,840,602 +0.42(+1.33%)
May 25, 2022 31.39 31.83 31.38 31.82 10,410,064 +0.41(+1.29%)
May 24, 2022 31.09 31.43 31.09 31.41 5,975,267 +0.22(+0.69%)
May 23, 2022 31.12 31.22 31.11 31.20 3,523,735 +0.10(+0.33%)
May 20, 2022 31.23 31.23 30.99 31.09 4,505,057 -0.03(-0.11%)
May 19, 2022 30.88 31.18 30.88 31.13 3,709,403 +0.22(+0.70%)
May 18, 2022 31.01 31.01 30.88 30.91 2,759,399 -0.26(-0.83%)
May 17, 2022 31.25 31.26 31.09 31.17 1,784,432 +0.00(+0.00%)
May 16, 2022 31.27 31.27 31.14 31.17 5,283,545 -0.04(-0.14%)
May 13, 2022 31.30 31.30 31.07 31.21 5,382,839 +0.05(+0.17%)
May 12, 2022 31.16 31.28 31.04 31.16 4,323,864 -0.02(-0.06%)
May 11, 2022 31.32 31.49 31.18 31.18 7,191,028 -0.17(-0.55%)
May 10, 2022 31.45 31.52 31.25 31.35 3,717,583 +0.14(+0.44%)
May 09, 2022 31.35 31.43 31.20 31.21 2,584,180 -0.34(-1.09%)
May 06, 2022 31.63 31.70 31.46 31.56 4,126,102 -0.16(-0.49%)
May 05, 2022 32.12 32.12 31.61 31.71 5,248,703 -0.56(-1.74%)
May 04, 2022 31.99 32.35 31.77 32.27 6,277,851 +0.32(+1.00%)
May 03, 2022 31.85 32.01 31.84 31.95 3,274,102 +0.17(+0.54%)
May 02, 2022 31.78 31.82 31.63 31.78 3,971,641 +0.01(+0.02%)
Apr 29, 2022 32.05 32.11 31.77 31.77 5,993,777 -0.41(-1.28%)
Apr 28, 2022 32.12 32.25 31.98 32.19 7,090,734 +0.15(+0.48%)
Apr 27, 2022 32.24 32.27 32.01 32.03 3,893,236 -0.18(-0.56%)
Apr 26, 2022 32.40 32.40 32.19 32.21 7,919,411 -0.19(-0.58%)
Apr 25, 2022 32.16 32.43 32.14 32.40 7,452,781 +0.26(+0.80%)
Apr 22, 2022 32.30 32.30 32.08 32.14 4,242,472 -0.18(-0.56%)
Apr 21, 2022 32.61 32.62 32.28 32.32 2,539,556 -0.21(-0.66%)
Apr 20, 2022 32.51 32.59 32.46 32.54 1,878,978 +0.10(+0.32%)
Apr 19, 2022 32.41 32.50 32.34 32.43 8,866,143 +0.01(+0.03%)
Apr 18, 2022 32.47 32.55 32.38 32.43 2,813,835 -0.09(-0.29%)
Apr 14, 2022 32.74 32.77 32.42 32.52 2,584,191 -0.20(-0.62%)
Apr 13, 2022 32.61 32.75 32.56 32.72 5,930,546 +0.16(+0.49%)
Apr 12, 2022 32.51 32.65 32.42 32.56 6,901,275 +0.26(+0.80%)
Apr 11, 2022 32.42 32.44 32.26 32.31 3,727,478 -0.21(-0.63%)
Apr 08, 2022 32.62 32.70 32.49 32.51 3,686,210 -0.18(-0.55%)
Apr 07, 2022 32.82 32.84 32.69 32.69 5,993,970 -0.10(-0.31%)
Apr 06, 2022 32.83 33.00 32.68 32.80 10,772,816 -0.21(-0.65%)
Apr 05, 2022 33.38 33.38 32.98 33.01 4,836,964 -0.38(-1.13%)
Apr 04, 2022 33.22 33.40 33.19 33.39 3,557,610 +0.21(+0.65%)
Apr 01, 2022 33.15 33.19 33.04 33.17 3,893,108 -0.00(-0.01%)
Mar 31, 2022 33.33 33.33 33.15 33.18 2,853,212 -0.09(-0.26%)
Mar 30, 2022 33.31 33.34 33.20 33.26 2,599,101 -0.13(-0.38%)
Mar 29, 2022 33.12 33.39 33.10 33.39 5,532,375 +0.41(+1.24%)
Mar 28, 2022 32.75 32.98 32.73 32.98 2,428,035 +0.18(+0.55%)
Mar 25, 2022 33.01 33.01 32.75 32.80 3,027,953 -0.17(-0.53%)
Mar 24, 2022 32.91 32.99 32.83 32.97 1,964,253 +0.07(+0.22%)
Mar 23, 2022 33.01 33.02 32.87 32.90 10,535,815 -0.13(-0.39%)
Mar 22, 2022 32.90 33.05 32.84 33.03 1,619,245 +0.14(+0.42%)
Mar 21, 2022 33.17 33.20 32.80 32.89 3,029,108 -0.33(-1.00%)
Mar 18, 2022 33.08 33.23 33.01 33.23 6,102,345 +0.09(+0.26%)
Mar 17, 2022 32.97 33.14 32.97 33.14 1,884,666 +0.21(+0.65%)
Mar 16, 2022 32.65 32.94 32.48 32.93 3,891,261 +0.42(+1.29%)
Mar 15, 2022 32.36 32.58 32.35 32.51 6,012,505 +0.22(+0.69%)
Mar 14, 2022 32.64 32.66 32.26 32.29 3,293,127 -0.32(-0.99%)
Mar 11, 2022 32.94 32.94 32.61 32.61 12,325,161 -0.23(-0.70%)
Mar 10, 2022 32.94 33.02 32.84 32.84 4,663,465 -0.31(-0.93%)
Mar 09, 2022 33.10 33.19 33.03 33.15 2,759,875 +0.23(+0.70%)
Mar 08, 2022 33.03 33.12 32.89 32.92 5,434,278 -0.06(-0.18%)
Mar 07, 2022 33.25 33.88 32.95 32.98 6,161,487 -0.31(-0.92%)
Mar 04, 2022 33.44 33.47 33.25 33.29 4,324,735 -0.22(-0.66%)
Mar 03, 2022 33.65 33.66 33.47 33.51 3,750,237 -0.05(-0.15%)
Mar 02, 2022 33.49 33.58 33.42 33.56 5,290,080 +0.06(+0.18%)
Mar 01, 2022 33.59 33.76 33.41 33.50 6,200,853 -0.13(-0.38%)
Feb 28, 2022 33.42 33.66 33.41 33.63 3,933,913 +0.06(+0.18%)
Feb 25, 2022 33.40 33.58 33.48 33.57 3,219,242 +0.20(+0.61%)
Feb 24, 2022 32.96 33.42 32.88 33.36 4,479,717 +0.20(+0.62%)
Feb 23, 2022 33.28 33.29 33.14 33.16 3,135,166 -0.04(-0.13%)
Feb 22, 2022 33.25 33.36 33.16 33.20 2,268,403 -0.09(-0.28%)
Feb 18, 2022 33.29 0 +0.07(+0.20%)
Feb 17, 2022 33.36 33.37 33.22 33.23 3,584,932 -0.19(-0.56%)
Feb 16, 2022 33.24 33.41 33.18 33.41 3,376,301 +0.17(+0.51%)
Feb 15, 2022 33.30 33.30 33.19 33.24 2,772,322 +0.05(+0.15%)
Feb 14, 2022 33.23 33.28 33.06 33.19 2,489,317 -0.04(-0.13%)
Feb 11, 2022 33.46 33.47 33.17 33.23 4,648,235 -0.09(-0.28%)
Feb 10, 2022 33.61 33.67 33.33 33.33 3,466,042 -0.46(-1.36%)
Feb 09, 2022 33.75 33.84 33.73 33.79 4,797,651 +0.18(+0.53%)
Feb 08, 2022 33.69 33.71 33.61 33.61 3,584,029 -0.03(-0.10%)
Feb 07, 2022 33.60 33.69 33.55 33.64 3,865,432 -0.01(-0.03%)
Feb 04, 2022 33.72 33.72 33.47 33.65 10,003,569 -0.15(-0.45%)
Feb 03, 2022 33.97 33.79 33.80 3,896,228 -0.26(-0.77%)
Feb 02, 2022 34.10 34.12 33.98 34.07 2,781,588 +0.03(+0.07%)
Feb 01, 2022 34.05 34.05 33.90 34.04 3,786,216 +0.18(+0.52%)
Jan 31, 2022 33.84 33.92 33.86 14,453,566 -0.05(-0.15%)
Jan 28, 2022 33.78 33.92 33.64 33.92 6,364,001 +0.09(+0.28%)
Jan 27, 2022 34.03 34.08 33.74 33.82 1,823,782 -0.14(-0.42%)
Jan 26, 2022 34.25 34.30 33.91 33.97 4,228,419 -0.13(-0.37%)
Jan 25, 2022 34.09 34.14 34.01 34.09 3,720,875 -0.09(-0.27%)
Jan 24, 2022 34.13 34.20 33.95 34.19 25,053,388 -0.01(-0.02%)
Jan 21, 2022 34.24 34.30 34.18 34.19 6,199,354 -0.03(-0.10%)
Jan 20, 2022 34.35 34.44 34.21 34.23 2,117,712 -0.07(-0.20%)
Jan 19, 2022 34.38 34.43 34.28 34.30 2,684,088 -0.03(-0.07%)
Jan 18, 2022 34.41 34.41 34.29 34.32 6,438,576 -0.21(-0.61%)
Jan 14, 2022 34.53 0 -0.02(-0.05%)
Jan 13, 2022 34.63 34.64 34.52 34.55 3,204,851 -0.08(-0.22%)
Jan 12, 2022 34.66 34.66 34.60 34.63 2,068,813 +0.03(+0.10%)
Jan 11, 2022 34.45 34.59 34.36 34.59 2,291,588 +0.16(+0.47%)
Jan 10, 2022 34.36 34.44 34.22 34.43 4,104,180 +0.01(+0.02%)
Jan 07, 2022 34.49 34.50 34.41 34.42 4,074,470 -0.07(-0.20%)
Jan 06, 2022 34.49 34.59 34.48 34.49 4,987,499 +0.01(+0.02%)
Jan 05, 2022 34.74 34.76 34.48 34.48 2,865,520 -0.26(-0.76%)
Jan 04, 2022 34.82 34.84 34.71 34.74 2,653,216 -0.09(-0.27%)
Jan 03, 2022 34.84 34.84 34.76 34.84 1,987,317 -0.03(-0.07%)
Dec 31, 2021 34.86 34.88 34.83 34.86 1,441,425 +0.03(+0.07%)
Dec 30, 2021 34.87 34.87 34.83 34.84 1,388,265 -0.03(-0.07%)
Dec 29, 2021 34.90 34.90 34.84 34.86 939,315 -0.04(-0.12%)
Dec 28, 2021 34.91 34.91 34.85 34.91 1,483,925 +0.00(+0.00%)
Dec 27, 2021 34.92 34.97 34.88 34.91 3,197,953 +0.01(+0.02%)
Dec 23, 2021 34.85 34.92 34.82 34.90 2,494,564 +0.07(+0.19%)
Dec 22, 2021 34.69 34.83 34.69 34.83 3,013,055 +0.14(+0.39%)
Dec 21, 2021 34.58 34.69 34.58 34.69 2,954,931 +0.15(+0.44%)
Dec 20, 2021 34.51 34.56 34.47 34.54 1,885,988 -0.04(-0.12%)
Dec 17, 2021 34.57 34.63 34.52 34.58 2,328,098 -0.04(-0.12%)
Dec 16, 2021 34.63 34.69 34.59 34.63 2,676,633 -0.06(-0.16%)
Dec 15, 2021 34.56 34.68 34.48 34.68 1,703,907 +0.15(+0.44%)
Dec 14, 2021 34.56 34.58 34.48 34.53 1,597,433 -0.07(-0.19%)
Dec 13, 2021 34.60 34.61 34.56 34.60 1,391,658 +0.00(+0.00%)
Dec 10, 2021 34.57 34.60 34.52 34.60 1,522,197 +0.08(+0.24%)
Dec 09, 2021 34.67 34.67 34.49 34.51 1,266,798 -0.16(-0.46%)
Dec 08, 2021 34.63 34.67 34.58 34.67 2,355,445 +0.01(+0.02%)
Dec 07, 2021 34.60 34.72 34.58 34.67 2,761,329 +0.24(+0.69%)
Dec 06, 2021 34.40 34.50 34.33 34.43 2,143,310 +0.09(+0.27%)
Dec 03, 2021 34.35 34.36 34.25 34.34 2,005,624 -0.01(-0.02%)
Dec 02, 2021 34.07 34.35 34.07 34.35 1,917,927 +0.24(+0.72%)
Dec 01, 2021 34.21 34.31 34.07 34.10 1,845,869 +0.01(+0.03%)
Nov 30, 2021 34.18 34.25 34.02 34.09 7,516,884 -0.18(-0.51%)
Nov 29, 2021 34.19 34.27 34.14 34.27 6,118,358 +0.24(+0.72%)
Nov 26, 2021 34.11 34.11 33.96 34.02 1,002,702 -0.25(-0.73%)
Nov 24, 2021 34.25 34.28 34.14 34.28 1,641,274 -0.01(-0.02%)
Nov 23, 2021 34.31 34.36 34.24 34.28 4,031,568 -0.05(-0.15%)
Nov 22, 2021 34.46 34.49 34.32 34.33 3,141,113 -0.13(-0.37%)
Nov 19, 2021 34.47 34.52 34.44 34.46 1,511,223 -0.01(-0.02%)
Nov 18, 2021 34.57 34.57 34.47 34.47 1,952,540 -0.05(-0.15%)
Nov 17, 2021 34.59 34.59 34.51 34.52 3,295,484 -0.04(-0.12%)
Nov 16, 2021 34.56 34.59 34.54 34.56 1,283,644 +0.00(+0.00%)
Nov 15, 2021 34.67 34.67 34.54 34.56 2,552,962 -0.05(-0.15%)
Nov 12, 2021 34.64 34.67 34.59 34.61 1,984,608 +0.01(+0.02%)
Nov 11, 2021 34.69 34.69 34.59 34.60 1,129,917 -0.07(-0.19%)
Nov 10, 2021 34.80 34.67 3,387,490 -0.15(-0.43%)
Nov 09, 2021 34.81 34.82 34.76 34.82 964,628 +0.03(+0.07%)
Nov 08, 2021 34.88 34.88 34.76 34.80 1,802,128 -0.03(-0.10%)
Nov 05, 2021 34.75 34.83 34.72 34.83 2,603,850 +0.13(+0.39%)
Nov 04, 2021 34.64 34.70 34.63 34.70 1,932,115 +0.08(+0.22%)
Nov 03, 2021 34.55 34.63 34.50 34.62 1,207,883 +0.07(+0.19%)
Nov 02, 2021 34.48 34.57 34.43 34.55 1,225,563 +0.08(+0.22%)
Nov 01, 2021 34.54 34.67 34.47 34.48 1,836,073 -0.05(-0.15%)
Oct 29, 2021 34.54 34.55 34.49 34.53 2,557,995 -0.03(-0.07%)
Oct 28, 2021 34.50 34.56 34.50 34.55 1,648,319 +0.06(+0.17%)
Oct 27, 2021 34.55 34.55 34.49 34.49 902,972 -0.02(-0.05%)
Oct 26, 2021 34.54 34.49 34.51 772,668 +0.02(+0.05%)
Oct 25, 2021 34.49 34.50 34.40 34.49 1,024,602 +0.05(+0.15%)
Oct 22, 2021 34.53 34.53 34.40 34.44 963,508 -0.07(-0.19%)
Oct 21, 2021 34.59 34.59 34.48 34.51 1,351,598 -0.05(-0.14%)
Oct 20, 2021 34.55 34.57 34.54 34.56 2,338,754 -0.01(-0.02%)
Oct 19, 2021 34.54 34.57 34.51 34.57 907,835 +0.04(+0.12%)
Oct 18, 2021 34.49 34.54 34.47 34.53 1,982,149 -0.03(-0.10%)
Oct 15, 2021 34.63 34.63 34.54 34.56 1,611,470 -0.07(-0.19%)
Oct 14, 2021 34.48 34.63 34.48 34.63 1,165,283 +0.21(+0.61%)
Oct 13, 2021 34.39 34.43 34.33 34.42 2,743,398 +0.08(+0.22%)
Oct 12, 2021 34.34 34.39 34.32 34.34 2,173,352 +0.06(+0.17%)
Oct 11, 2021 34.41 34.41 34.28 34.28 1,565,946 -0.09(-0.27%)
Oct 08, 2021 34.44 34.49 34.37 34.38 1,628,339 -0.10(-0.29%)
Oct 07, 2021 34.54 34.58 34.46 34.48 1,520,601 +0.00(+0.00%)
Oct 06, 2021 34.41 34.49 34.37 34.48 2,378,115 -0.02(-0.05%)
Oct 05, 2021 34.50 34.56 34.47 34.49 1,367,520 -0.01(-0.02%)
Oct 04, 2021 34.59 34.61 34.50 34.50 2,650,620 -0.08(-0.24%)
Oct 01, 2021 34.62 34.64 34.52 34.59 3,004,657 +0.04(+0.10%)
Sep 30, 2021 34.57 34.61 34.50 34.55 2,266,831 -0.02(-0.05%)
Sep 29, 2021 34.58 34.62 34.54 34.57 2,262,850 +0.03(+0.10%)
Sep 28, 2021 34.62 34.62 34.50 34.53 3,347,078 -0.14(-0.41%)
Sep 27, 2021 34.63 34.69 34.62 34.67 1,187,065 -0.02(-0.07%)
Sep 24, 2021 34.74 34.74 34.66 34.70 2,338,323 -0.03(-0.10%)
Sep 23, 2021 34.78 34.78 34.70 34.73 1,442,051 +0.00(+0.00%)
Sep 22, 2021 34.70 34.78 34.68 34.73 1,684,601 +0.07(+0.19%)
Sep 21, 2021 34.71 34.71 34.61 34.67 1,633,116 +0.01(+0.02%)
Sep 20, 2021 34.60 34.66 34.55 34.66 2,960,450 -0.09(-0.26%)
Sep 17, 2021 34.78 34.78 34.73 34.75 2,213,350 -0.05(-0.14%)
Sep 16, 2021 34.76 34.80 34.72 34.80 1,129,981 +0.01(+0.02%)
Sep 15, 2021 34.77 34.80 34.74 34.79 1,205,085 +0.07(+0.19%)
Sep 14, 2021 34.75 34.76 34.70 34.72 1,353,589 -0.02(-0.05%)
Sep 13, 2021 34.67 34.74 34.67 34.74 1,076,485 +0.10(+0.29%)
Sep 10, 2021 34.67 34.73 34.63 34.64 1,154,321 -0.02(-0.07%)
Sep 09, 2021 34.66 34.69 34.64 34.67 1,010,445 +0.02(+0.05%)
Sep 08, 2021 34.62 34.66 34.57 34.65 2,189,316 +0.04(+0.12%)
Sep 07, 2021 34.68 34.68 34.60 34.61 2,106,862 -0.07(-0.19%)
Sep 03, 2021 34.68 34.69 34.65 34.67 1,208,835 +0.07(+0.19%)
Sep 02, 2021 34.70 34.70 34.61 34.61 1,984,211 -0.03(-0.07%)
Sep 01, 2021 34.63 34.64 34.59 34.63 1,745,767 +0.02(+0.07%)
Aug 31, 2021 34.60 34.61 34.55 34.61 855,688 +0.04(+0.12%)
Aug 30, 2021 34.56 34.60 34.53 34.57 1,526,443 +0.05(+0.14%)
Aug 27, 2021 34.47 34.54 34.46 34.52 2,268,521 +0.07(+0.19%)
Aug 26, 2021 34.48 34.48 34.39 34.45 1,730,196 -0.02(-0.07%)
Aug 25, 2021 34.46 34.48 34.40 34.48 4,108,370 +0.06(+0.17%)
Aug 24, 2021 34.42 34.43 34.34 34.42 1,431,660 +0.07(+0.19%)
Aug 23, 2021 34.34 34.39 34.31 34.35 1,871,021 +0.11(+0.31%)
Aug 20, 2021 34.24 34.29 34.20 34.24 2,155,314 +0.03(+0.10%)
Aug 19, 2021 34.20 34.24 34.14 34.21 2,497,682 +0.00(+0.00%)
Aug 18, 2021 34.32 34.32 34.20 34.21 886,674 -0.09(-0.27%)
Aug 17, 2021 34.34 34.34 34.24 34.30 2,563,291 -0.05(-0.14%)
Aug 16, 2021 34.36 34.36 34.30 34.35 2,371,956 +0.03(+0.10%)
Aug 13, 2021 34.30 34.34 34.29 34.32 1,720,040 +0.05(+0.15%)
Aug 12, 2021 34.26 34.28 34.22 34.27 2,578,555 +0.02(+0.05%)
Aug 11, 2021 34.22 34.25 34.19 34.25 920,959 +0.07(+0.19%)
Aug 10, 2021 34.26 34.26 34.15 34.19 3,149,686 -0.06(-0.17%)
Aug 09, 2021 34.34 34.34 34.24 34.24 1,129,790 -0.07(-0.22%)
Aug 06, 2021 34.37 34.37 34.31 34.32 2,256,776 +0.01(+0.02%)
Aug 05, 2021 34.34 34.35 34.31 34.31 1,341,480 +0.02(+0.05%)
Aug 04, 2021 34.35 34.35 34.28 34.29 894,167 -0.07(-0.22%)
Aug 03, 2021 34.38 34.38 34.29 34.37 1,040,268 +0.03(+0.10%)
Aug 02, 2021 34.44 34.44 34.32 34.34 1,489,110 -0.06(-0.16%)
Jul 30, 2021 34.43 34.43 34.38 34.39 1,149,585 -0.02(-0.07%)
Jul 29, 2021 34.38 34.46 34.37 34.42 1,969,851 +0.03(+0.10%)
Jul 28, 2021 34.41 34.41 34.32 34.38 802,026 +0.04(+0.12%)
Jul 27, 2021 34.37 34.37 34.28 34.34 927,278 -0.02(-0.07%)
Jul 26, 2021 34.43 34.43 34.35 34.37 3,391,397 -0.06(-0.17%)
Jul 23, 2021 34.41 34.43 34.37 34.42 853,388 +0.07(+0.22%)
Jul 22, 2021 34.36 34.38 34.30 34.35 640,883 +0.01(+0.02%)
Jul 21, 2021 34.29 34.34 34.26 34.34 1,312,451 +0.08(+0.24%)
Jul 20, 2021 34.14 34.26 34.08 34.26 1,032,701 +0.13(+0.39%)
Jul 19, 2021 34.27 34.27 34.07 34.13 2,711,175 -0.18(-0.53%)
Jul 16, 2021 34.40 34.40 34.31 34.31 1,305,347 -0.07(-0.19%)
Jul 15, 2021 34.38 34.38 34.33 34.38 694,628 -0.01(-0.02%)
Jul 14, 2021 34.36 34.40 34.34 34.38 688,145 +0.05(+0.14%)
Jul 13, 2021 34.42 34.42 34.33 34.33 964,423 -0.10(-0.29%)
Jul 12, 2021 34.45 34.45 34.39 34.43 1,916,205 -0.01(-0.02%)
Jul 09, 2021 34.42 34.45 34.40 34.44 845,708 +0.05(+0.14%)
Jul 08, 2021 34.36 34.42 34.33 34.39 3,052,253 -0.06(-0.17%)
Jul 07, 2021 34.47 34.47 34.40 34.45 2,665,528 +0.02(+0.07%)
Jul 06, 2021 34.42 34.45 34.39 34.42 1,065,154 +0.02(+0.05%)
Jul 02, 2021 34.41 34.43 34.38 34.41 855,919 +0.03(+0.10%)
Jul 01, 2021 34.35 34.38 34.31 34.38 1,759,332 +0.07(+0.19%)
Jun 30, 2021 34.30 34.31 34.27 34.31 1,350,398 +0.01(+0.02%)
Jun 29, 2021 34.27 34.30 34.25 34.30 1,274,630 +0.03(+0.10%)
Jun 28, 2021 34.27 34.27 34.23 34.27 1,671,063 +0.03(+0.10%)
Jun 25, 2021 34.25 34.26 34.20 34.23 1,056,729 +0.05(+0.14%)
Jun 24, 2021 34.20 34.21 34.15 34.18 2,619,417 +0.07(+0.19%)
Jun 23, 2021 34.14 34.18 34.12 34.12 2,340,647 -0.02(-0.05%)
Jun 22, 2021 34.11 34.14 34.08 34.14 2,744,211 +0.02(+0.05%)
Jun 21, 2021 34.10 34.12 34.05 34.12 785,606 +0.07(+0.19%)
Jun 18, 2021 34.02 34.07 33.99 34.05 2,105,090 -0.01(-0.02%)
Jun 17, 2021 34.06 34.09 34.04 34.06 1,428,702 +0.02(+0.05%)
Jun 16, 2021 34.09 34.10 33.97 34.05 2,095,760 -0.05(-0.14%)
Jun 15, 2021 34.08 34.09 34.05 34.09 1,298,337 +0.00(+0.00%)
Jun 14, 2021 34.11 34.11 34.06 34.09 878,495 -0.02(-0.05%)
Jun 11, 2021 34.14 34.14 34.07 34.11 1,139,998 +0.02(+0.05%)
Jun 10, 2021 34.07 34.12 34.05 34.09 1,411,032 +0.06(+0.17%)
Jun 09, 2021 34.03 34.06 34.01 34.04 1,583,760 +0.04(+0.12%)
Jun 08, 2021 34.00 34.02 33.98 34.00 2,499,221 +0.02(+0.05%)
Jun 07, 2021 33.97 33.98 33.93 33.98 694,266 +0.03(+0.10%)
Jun 04, 2021 33.92 33.95 33.89 33.95 1,520,184 +0.07(+0.22%)
Jun 03, 2021 33.85 33.91 33.82 33.87 1,209,928 -0.01(-0.02%)
Jun 02, 2021 33.94 33.94 33.88 33.88 1,052,925 +0.02(+0.07%)
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.