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

36.62 -0.03 (-0.10%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 34.91 35.10 34.72 35.10 3,341,579 -0.06(-0.17%)
Aug 31, 2022 35.39 35.45 35.12 35.16 7,077,873 -0.22(-0.62%)
Aug 30, 2022 35.69 35.69 35.18 35.38 13,167,127 -0.23(-0.65%)
Aug 29, 2022 35.58 35.72 35.48 35.61 4,919,095 -0.12(-0.34%)
Aug 26, 2022 36.34 36.34 35.68 35.73 8,522,119 -0.54(-1.49%)
Aug 25, 2022 36.09 36.33 36.05 36.27 3,925,385 +0.29(+0.81%)
Aug 24, 2022 35.96 36.05 35.91 35.98 2,476,298 +0.05(+0.15%)
Aug 23, 2022 35.89 36.01 35.74 35.92 5,596,872 +0.08(+0.24%)
Aug 22, 2022 36.00 36.03 35.82 35.84 4,887,629 -0.42(-1.16%)
Aug 19, 2022 36.47 36.47 36.14 36.26 8,010,035 -0.36(-0.98%)
Aug 18, 2022 36.65 36.70 36.59 36.62 2,225,123 +0.05(+0.14%)
Aug 17, 2022 36.66 36.73 36.53 36.57 4,187,634 -0.31(-0.84%)
Aug 16, 2022 37.01 37.01 36.81 36.88 4,137,702 -0.15(-0.41%)
Aug 15, 2022 37.06 37.13 36.95 37.03 4,101,904 -0.09(-0.24%)
Aug 12, 2022 36.90 37.12 36.79 37.12 2,495,291 +0.39(+1.06%)
Aug 11, 2022 37.14 37.21 36.67 36.73 6,736,247 -0.22(-0.60%)
Aug 10, 2022 36.86 37.01 36.86 36.95 2,551,463 +0.49(+1.34%)
Aug 09, 2022 36.62 36.64 36.43 36.46 2,294,207 -0.25(-0.68%)
Aug 08, 2022 36.81 36.95 36.65 36.71 6,092,563 +0.04(+0.11%)
Aug 05, 2022 36.50 36.69 36.33 36.67 5,474,938 -0.15(-0.41%)
Aug 04, 2022 36.75 36.83 36.67 36.82 3,870,380 +0.11(+0.30%)
Aug 03, 2022 36.55 36.75 36.45 36.71 9,470,118 +0.29(+0.80%)
Aug 02, 2022 36.50 36.54 36.38 36.42 7,241,476 -0.13(-0.36%)
Aug 01, 2022 36.41 36.64 36.36 36.55 9,017,337 -0.18(-0.49%)
Jul 29, 2022 36.62 36.79 36.50 36.73 9,863,677 +0.09(+0.25%)
Jul 28, 2022 36.34 36.68 36.22 36.64 37,724,068 +0.45(+1.24%)
Jul 27, 2022 36.02 36.30 35.98 36.19 5,830,536 +0.36(+1.00%)
Jul 26, 2022 36.02 36.04 35.80 35.83 2,666,579 -0.24(-0.67%)
Jul 25, 2022 36.11 36.15 35.96 36.07 4,919,548 -0.01(-0.03%)
Jul 22, 2022 36.33 36.40 35.95 36.08 4,517,425 -0.07(-0.19%)
Jul 21, 2022 35.67 36.23 35.63 36.15 23,488,856 +0.38(+1.06%)
Jul 20, 2022 35.70 36.04 35.59 35.77 30,196,084 +0.22(+0.62%)
Jul 19, 2022 35.19 35.62 35.19 35.55 3,433,385 +0.49(+1.40%)
Jul 18, 2022 35.50 35.53 35.02 35.06 3,530,836 -0.35(-0.99%)
Jul 15, 2022 35.12 35.43 35.09 35.41 4,109,245 +0.41(+1.17%)
Jul 14, 2022 34.73 35.02 34.55 35.00 4,417,695 -0.04(-0.11%)
Jul 13, 2022 34.79 35.17 34.72 35.04 9,235,662 -0.05(-0.14%)
Jul 12, 2022 35.02 35.17 34.98 35.09 3,181,447 +0.09(+0.26%)
Jul 11, 2022 35.13 35.19 34.97 35.00 2,920,612 -0.15(-0.43%)
Jul 08, 2022 35.00 35.16 34.90 35.15 3,976,350 +0.01(+0.03%)
Jul 07, 2022 34.81 35.16 34.77 35.14 4,498,542 +0.54(+1.56%)
Jul 06, 2022 34.69 34.76 34.55 34.60 3,977,297 -0.13(-0.37%)
Jul 05, 2022 34.64 34.76 34.35 34.73 2,045,750 -0.02(-0.06%)
Jul 01, 2022 34.53 34.86 34.53 34.75 3,776,265 +0.13(+0.38%)
Jun 30, 2022 34.52 34.70 34.40 34.62 4,713,793 -0.03(-0.09%)
Jun 29, 2022 34.72 34.72 34.54 34.65 3,953,268 -0.02(-0.06%)
Jun 28, 2022 35.20 35.22 34.67 34.67 3,460,358 -0.49(-1.39%)
Jun 27, 2022 35.37 35.39 35.15 35.16 4,120,485 -0.23(-0.65%)
Jun 24, 2022 35.26 35.49 35.21 35.39 5,211,387 +0.22(+0.63%)
Jun 23, 2022 34.96 35.19 34.96 35.17 6,677,601 +0.31(+0.89%)
Jun 22, 2022 34.86 35.01 34.78 34.86 2,151,020 +0.07(+0.20%)
Jun 21, 2022 35.14 35.21 34.74 34.79 6,074,581 -0.14(-0.40%)
Jun 17, 2022 34.90 35.14 34.80 34.93 3,078,213 +0.16(+0.46%)
Jun 16, 2022 34.84 34.95 34.49 34.77 7,250,997 -0.55(-1.56%)
Jun 15, 2022 34.87 35.53 34.87 35.32 11,447,066 +0.64(+1.85%)
Jun 14, 2022 34.57 34.95 34.43 34.68 8,630,292 +0.43(+1.26%)
Jun 13, 2022 34.93 34.97 33.95 34.25 63,864,516 -1.31(-3.68%)
Jun 10, 2022 35.99 35.99 35.44 35.56 6,054,604 -0.64(-1.77%)
Jun 09, 2022 36.39 36.50 36.13 36.20 6,146,330 -0.29(-0.79%)
Jun 08, 2022 36.79 36.79 36.46 36.49 2,659,855 -0.36(-0.98%)
Jun 07, 2022 36.65 36.87 36.64 36.85 4,072,989 +0.04(+0.11%)
Jun 06, 2022 37.11 37.11 36.75 36.81 4,341,520 -0.22(-0.59%)
Jun 03, 2022 37.08 37.13 36.99 37.03 2,420,906 -0.29(-0.78%)
Jun 02, 2022 37.15 37.32 37.07 37.32 4,234,953 +0.12(+0.32%)
Jun 01, 2022 37.33 37.39 37.08 37.20 32,377,520 -0.29(-0.77%)
May 31, 2022 37.55 37.63 37.41 37.49 31,221,032 -0.25(-0.66%)
May 27, 2022 37.57 37.78 37.48 37.74 6,915,955 +0.33(+0.88%)
May 26, 2022 37.06 37.42 37.01 37.41 5,033,107 +0.49(+1.33%)
May 25, 2022 36.43 36.94 36.41 36.92 8,970,816 +0.47(+1.29%)
May 24, 2022 36.08 36.47 36.08 36.45 5,149,154 +0.25(+0.69%)
May 23, 2022 36.11 36.23 36.10 36.20 3,036,560 +0.12(+0.33%)
May 20, 2022 36.24 36.24 35.96 36.08 3,882,208 -0.04(-0.11%)
May 19, 2022 35.83 36.18 35.83 36.12 3,196,558 +0.25(+0.70%)
May 18, 2022 35.99 35.99 35.83 35.87 2,377,897 -0.30(-0.83%)
May 17, 2022 36.26 36.27 36.08 36.17 1,537,725 +0.00(+0.00%)
May 16, 2022 36.29 36.29 36.14 36.17 4,553,066 -0.05(-0.14%)
May 13, 2022 36.32 36.32 36.05 36.22 4,638,632 +0.06(+0.17%)
May 12, 2022 36.16 36.30 36.02 36.16 3,726,066 -0.02(-0.06%)
May 11, 2022 36.34 36.54 36.18 36.18 6,196,829 -0.20(-0.55%)
May 10, 2022 36.50 36.58 36.26 36.38 3,203,607 +0.16(+0.44%)
May 09, 2022 36.38 36.47 36.20 36.22 2,226,903 -0.40(-1.09%)
May 06, 2022 36.70 36.78 36.51 36.62 3,555,646 -0.18(-0.49%)
May 05, 2022 37.27 37.27 36.68 36.80 4,523,041 -0.65(-1.74%)
May 04, 2022 37.12 37.54 36.87 37.45 5,409,904 +0.37(+1.00%)
May 03, 2022 36.96 37.15 36.95 37.08 2,821,440 +0.20(+0.54%)
May 02, 2022 36.88 36.93 36.70 36.88 3,422,540 -0.16(-0.43%)
Apr 29, 2022 37.36 37.43 37.04 37.04 5,141,678 -0.48(-1.28%)
Apr 28, 2022 37.44 37.59 37.28 37.52 6,082,687 +0.18(+0.48%)
Apr 27, 2022 37.58 37.62 37.31 37.34 3,339,758 -0.21(-0.56%)
Apr 26, 2022 37.77 37.77 37.53 37.55 6,793,556 -0.22(-0.58%)
Apr 25, 2022 37.49 37.81 37.47 37.77 6,393,264 +0.30(+0.80%)
Apr 22, 2022 37.65 37.65 37.40 37.47 3,639,345 -0.21(-0.56%)
Apr 21, 2022 38.01 38.03 37.63 37.68 2,178,523 -0.25(-0.66%)
Apr 20, 2022 37.90 37.99 37.84 37.93 1,611,855 +0.12(+0.32%)
Apr 19, 2022 37.78 37.89 37.70 37.81 7,605,696 +0.01(+0.03%)
Apr 18, 2022 37.85 37.94 37.75 37.80 2,413,809 -0.11(-0.29%)
Apr 14, 2022 38.17 38.20 37.79 37.91 2,216,812 -0.24(-0.62%)
Apr 13, 2022 38.02 38.18 37.96 38.15 5,087,436 +0.19(+0.49%)
Apr 12, 2022 37.90 38.06 37.79 37.96 5,920,162 +0.30(+0.80%)
Apr 11, 2022 37.79 37.82 37.61 37.66 3,197,565 -0.24(-0.63%)
Apr 08, 2022 38.03 38.12 37.87 37.90 3,162,164 -0.21(-0.55%)
Apr 07, 2022 38.26 38.28 38.10 38.11 5,141,843 -0.12(-0.31%)
Apr 06, 2022 38.27 38.47 38.10 38.23 9,241,309 -0.25(-0.65%)
Apr 05, 2022 38.91 38.91 38.45 38.48 4,149,322 -0.44(-1.13%)
Apr 04, 2022 38.72 38.94 38.69 38.92 3,051,846 +0.25(+0.65%)
Apr 01, 2022 38.64 38.69 38.52 38.67 3,339,648 -0.19(-0.49%)
Mar 31, 2022 39.04 39.04 38.83 38.86 2,435,810 -0.10(-0.26%)
Mar 30, 2022 39.02 39.05 38.90 38.96 2,218,874 -0.15(-0.38%)
Mar 29, 2022 38.79 39.11 38.77 39.11 4,723,033 +0.48(+1.24%)
Mar 28, 2022 38.36 38.63 38.34 38.63 2,072,833 +0.21(+0.55%)
Mar 25, 2022 38.67 38.67 38.36 38.42 2,584,988 -0.20(-0.53%)
Mar 24, 2022 38.55 38.64 38.46 38.62 1,676,899 +0.09(+0.22%)
Mar 23, 2022 38.67 38.67 38.50 38.54 8,994,510 -0.15(-0.39%)
Mar 22, 2022 38.54 38.71 38.47 38.69 1,382,363 +0.16(+0.42%)
Mar 21, 2022 38.85 38.89 38.42 38.53 2,585,974 -0.39(-1.00%)
Mar 18, 2022 38.75 38.92 38.67 38.92 5,209,621 +0.10(+0.26%)
Mar 17, 2022 38.62 38.82 38.62 38.82 1,608,955 +0.25(+0.65%)
Mar 16, 2022 38.25 38.59 38.05 38.57 3,322,001 +0.49(+1.29%)
Mar 15, 2022 37.90 38.16 37.89 38.08 5,132,924 +0.26(+0.69%)
Mar 14, 2022 38.23 38.26 37.78 37.82 2,811,369 -0.38(-0.99%)
Mar 11, 2022 38.59 38.59 38.20 38.20 10,522,089 -0.27(-0.70%)
Mar 10, 2022 38.59 38.68 38.47 38.47 3,981,238 -0.36(-0.93%)
Mar 09, 2022 38.77 38.88 38.70 38.83 2,356,128 +0.27(+0.70%)
Mar 08, 2022 38.69 38.79 38.52 38.56 4,639,287 -0.07(-0.18%)
Mar 07, 2022 38.95 39.69 38.60 38.63 5,260,111 -0.36(-0.92%)
Mar 04, 2022 39.17 39.20 38.95 38.99 3,692,061 -0.26(-0.66%)
Mar 03, 2022 39.42 39.43 39.21 39.25 3,201,608 -0.06(-0.15%)
Mar 02, 2022 39.23 39.33 39.15 39.31 4,516,184 +0.07(+0.18%)
Mar 01, 2022 39.35 39.54 39.14 39.24 5,293,718 -0.32(-0.81%)
Feb 28, 2022 39.32 39.60 39.31 39.56 3,343,811 +0.07(+0.18%)
Feb 25, 2022 39.30 39.51 39.39 39.49 2,736,344 +0.24(+0.61%)
Feb 24, 2022 38.78 39.31 38.68 39.25 3,807,742 +0.24(+0.62%)
Feb 23, 2022 39.15 39.16 38.99 39.01 2,664,879 -0.05(-0.13%)
Feb 22, 2022 39.12 39.25 39.01 39.06 1,928,134 -0.11(-0.28%)
Feb 18, 2022 39.17 0 +0.08(+0.20%)
Feb 17, 2022 39.25 39.26 39.08 39.09 3,047,179 -0.22(-0.56%)
Feb 16, 2022 39.11 39.31 39.03 39.31 2,869,843 +0.20(+0.51%)
Feb 15, 2022 39.18 39.18 39.05 39.11 2,356,463 +0.06(+0.15%)
Feb 14, 2022 39.10 39.15 38.90 39.05 2,115,910 -0.05(-0.13%)
Feb 11, 2022 39.37 39.38 39.02 39.10 3,950,982 -0.11(-0.28%)
Feb 10, 2022 39.54 39.61 39.21 39.21 2,946,123 -0.54(-1.36%)
Feb 09, 2022 39.71 39.81 39.68 39.75 4,077,985 +0.21(+0.53%)
Feb 08, 2022 39.63 39.66 39.54 39.54 3,046,411 -0.04(-0.10%)
Feb 07, 2022 39.53 39.64 39.47 39.58 3,285,603 -0.01(-0.03%)
Feb 04, 2022 39.67 39.67 39.38 39.59 8,502,995 -0.18(-0.45%)
Feb 03, 2022 39.97 39.75 39.77 3,311,779 -0.31(-0.77%)
Feb 02, 2022 40.12 40.14 39.98 40.08 2,364,339 +0.03(+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.