Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Int Rate Hedged High Yield Bond Ishares ETF (NY: HYGH )

85.06 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 72.34 72.98 72.33 72.90 23,398 +0.57(+0.79%)
Nov 29, 2022 72.04 72.34 71.81 72.33 8,266 +0.36(+0.50%)
Nov 28, 2022 72.57 72.57 71.97 71.97 7,302 -0.68(-0.93%)
Nov 25, 2022 72.94 72.94 72.64 72.65 55,597 -0.15(-0.21%)
Nov 23, 2022 72.78 72.82 72.56 72.80 5,446 +0.24(+0.33%)
Nov 22, 2022 72.20 72.56 72.17 72.56 13,275 +0.28(+0.39%)
Nov 21, 2022 72.03 72.28 71.91 72.28 24,222 +0.13(+0.18%)
Nov 18, 2022 72.15 72.17 71.88 72.16 39,990 +0.41(+0.57%)
Nov 17, 2022 71.40 71.76 71.40 71.75 7,352 -0.08(-0.11%)
Nov 16, 2022 72.05 72.05 71.71 71.82 24,664 -0.34(-0.48%)
Nov 15, 2022 72.22 72.28 71.80 72.17 7,900 +0.29(+0.40%)
Nov 14, 2022 72.29 72.29 71.86 71.88 9,311 -0.43(-0.60%)
Nov 11, 2022 72.00 72.38 72.00 72.31 3,547 +0.35(+0.49%)
Nov 10, 2022 71.67 71.96 71.67 71.96 5,076 +1.27(+1.79%)
Nov 09, 2022 71.25 71.37 70.70 70.70 4,799 -0.96(-1.34%)
Nov 08, 2022 71.99 71.99 71.56 71.66 17,026 -0.29(-0.40%)
Nov 07, 2022 72.07 72.12 71.75 71.94 12,562 -0.09(-0.12%)
Nov 04, 2022 71.93 72.03 71.51 72.03 5,187 +0.60(+0.83%)
Nov 03, 2022 71.22 71.63 71.00 71.43 8,567 -0.27(-0.37%)
Nov 02, 2022 72.15 71.70 71.70 5,634 -0.53(-0.74%)
Nov 01, 2022 72.24 72.27 71.93 72.23 11,976 +0.38(+0.53%)
Oct 31, 2022 72.18 72.18 71.85 71.85 24,231 -0.75(-1.03%)
Oct 28, 2022 72.04 72.81 72.04 72.59 47,176 +0.74(+1.04%)
Oct 27, 2022 71.73 71.88 71.73 71.85 4,022 +0.33(+0.46%)
Oct 26, 2022 71.60 71.60 71.39 71.52 2,447 -0.01(-0.01%)
Oct 25, 2022 71.09 71.53 71.09 71.53 4,232 +0.33(+0.47%)
Oct 24, 2022 71.16 71.30 71.03 71.19 11,462 +0.23(+0.32%)
Oct 21, 2022 70.85 71.15 70.81 70.97 9,336 +0.30(+0.42%)
Oct 20, 2022 70.90 71.28 70.67 70.67 13,994 -0.04(-0.06%)
Oct 19, 2022 71.00 71.07 70.66 70.71 12,270 -0.24(-0.34%)
Oct 18, 2022 70.85 71.10 70.85 70.95 5,927 +0.28(+0.39%)
Oct 17, 2022 70.51 70.78 70.51 70.67 3,335 +0.85(+1.22%)
Oct 14, 2022 70.18 70.18 69.82 69.82 4,313 -0.24(-0.34%)
Oct 13, 2022 69.42 70.07 69.29 70.06 6,814 +0.45(+0.65%)
Oct 12, 2022 69.81 69.88 69.59 69.61 28,547 -0.00(-0.00%)
Oct 11, 2022 69.58 69.87 69.28 69.61 6,140 +0.10(+0.14%)
Oct 10, 2022 70.15 70.15 69.34 69.51 10,630 -0.64(-0.92%)
Oct 07, 2022 70.70 70.70 70.15 70.15 2,302 -0.56(-0.79%)
Oct 06, 2022 70.79 70.84 70.71 70.71 2,929 +0.07(+0.09%)
Oct 05, 2022 70.33 70.64 70.23 70.64 8,659 +0.04(+0.06%)
Oct 04, 2022 70.39 70.61 70.07 70.60 4,328 +1.21(+1.75%)
Oct 03, 2022 69.05 69.45 69.05 69.39 5,464 +0.49(+0.71%)
Sep 30, 2022 69.38 69.38 68.90 68.90 11,950 -0.23(-0.33%)
Sep 29, 2022 69.39 69.39 68.72 69.12 9,157 -0.26(-0.37%)
Sep 28, 2022 69.16 69.38 68.99 69.38 10,288 +0.34(+0.49%)
Sep 27, 2022 69.25 69.35 68.98 69.04 22,935 -0.09(-0.13%)
Sep 26, 2022 69.29 69.53 69.13 69.13 8,026 -0.24(-0.35%)
Sep 23, 2022 69.81 69.81 69.22 69.37 16,477 -0.92(-1.31%)
Sep 22, 2022 70.37 70.53 69.97 70.29 9,933 +0.01(+0.01%)
Sep 21, 2022 70.63 70.82 70.14 70.28 2,997 -0.10(-0.14%)
Sep 20, 2022 70.69 70.93 70.38 70.38 16,020 -0.46(-0.65%)
Sep 19, 2022 70.49 70.84 70.42 70.84 8,031 +0.35(+0.50%)
Sep 16, 2022 70.07 70.51 69.97 70.49 2,272 +0.25(+0.35%)
Sep 15, 2022 70.55 70.64 70.24 70.24 25,212 -0.40(-0.56%)
Sep 14, 2022 70.53 70.69 70.51 70.63 2,292 +0.32(+0.46%)
Sep 13, 2022 70.78 70.88 70.27 70.31 9,780 -1.28(-1.79%)
Sep 12, 2022 71.50 71.60 71.37 71.60 6,882 +0.22(+0.31%)
Sep 09, 2022 71.39 71.48 71.10 71.37 8,007 +0.29(+0.41%)
Sep 08, 2022 70.45 71.09 70.45 71.08 9,148 +0.48(+0.68%)
Sep 07, 2022 69.83 70.63 69.83 70.61 8,017 +0.72(+1.03%)
Sep 06, 2022 69.85 69.98 69.73 69.89 6,495 +0.42(+0.60%)
Sep 02, 2022 70.08 70.20 69.45 69.47 8,617 -0.59(-0.84%)
Sep 01, 2022 69.41 70.06 69.36 70.06 11,391 +0.61(+0.87%)
Aug 31, 2022 69.90 69.99 69.45 69.45 29,538 -0.26(-0.37%)
Aug 30, 2022 70.35 70.35 69.61 69.71 204,071 -0.45(-0.64%)
Aug 29, 2022 70.19 70.36 70.13 70.16 4,812 -0.07(-0.10%)
Aug 26, 2022 71.46 71.46 70.19 70.23 3,170 -1.08(-1.51%)
Aug 25, 2022 70.95 71.31 70.95 71.31 11,184 +0.40(+0.56%)
Aug 24, 2022 70.86 71.09 70.83 70.91 24,854 +0.26(+0.37%)
Aug 23, 2022 70.48 70.72 70.42 70.64 5,073 +0.19(+0.27%)
Aug 22, 2022 70.53 70.54 70.43 70.45 13,451 -0.47(-0.66%)
Aug 19, 2022 71.06 71.06 70.90 70.92 16,738 -0.57(-0.79%)
Aug 18, 2022 71.34 71.59 71.34 71.49 13,678 +0.16(+0.22%)
Aug 17, 2022 71.68 71.73 71.31 71.33 7,653 -0.54(-0.75%)
Aug 16, 2022 72.10 72.10 71.80 71.87 7,445 -0.23(-0.32%)
Aug 15, 2022 72.29 72.29 72.10 72.10 1,259 -0.22(-0.31%)
Aug 12, 2022 71.98 72.37 71.98 72.33 5,287 +0.58(+0.80%)
Aug 11, 2022 72.22 72.55 71.70 71.75 3,846 -0.36(-0.50%)
Aug 10, 2022 71.62 72.11 71.62 72.11 14,701 +1.07(+1.51%)
Aug 09, 2022 71.30 71.36 71.04 71.04 12,811 -0.44(-0.62%)
Aug 08, 2022 71.65 71.91 71.45 71.48 16,050 -0.05(-0.06%)
Aug 05, 2022 71.30 71.58 71.13 71.52 38,864 +0.07(+0.10%)
Aug 04, 2022 71.36 71.45 71.22 71.45 35,197 +0.08(+0.11%)
Aug 03, 2022 71.02 71.42 70.99 71.37 9,027 +0.56(+0.80%)
Aug 02, 2022 70.53 70.98 70.53 70.81 5,899 +0.09(+0.12%)
Aug 01, 2022 70.42 70.79 70.42 70.73 21,605 +0.05(+0.07%)
Jul 29, 2022 70.69 70.90 70.51 70.68 52,135 +0.16(+0.22%)
Jul 28, 2022 70.14 70.63 70.14 70.52 14,736 +0.40(+0.57%)
Jul 27, 2022 69.93 70.17 69.93 70.12 1,756 +0.67(+0.96%)
Jul 26, 2022 69.71 69.71 69.45 69.45 5,778 -0.52(-0.75%)
Jul 25, 2022 69.70 70.04 69.70 69.98 12,637 -0.04(-0.06%)
Jul 22, 2022 70.48 70.48 69.88 70.01 5,205 -0.37(-0.53%)
Jul 21, 2022 69.94 70.48 69.94 70.39 7,573 +0.40(+0.57%)
Jul 20, 2022 69.72 70.30 69.68 69.99 4,471 +0.30(+0.43%)
Jul 19, 2022 69.29 69.80 69.29 69.69 6,952 +1.17(+1.70%)
Jul 18, 2022 69.39 69.39 68.53 68.53 5,937 -0.61(-0.88%)
Jul 15, 2022 68.67 69.14 68.65 69.14 2,980 +0.81(+1.18%)
Jul 14, 2022 68.35 68.36 67.61 68.33 13,388 -0.10(-0.14%)
Jul 13, 2022 68.02 68.49 68.02 68.43 106,497 -0.08(-0.12%)
Jul 12, 2022 68.23 68.56 68.23 68.51 119,484 +0.13(+0.19%)
Jul 11, 2022 68.84 68.84 68.36 68.38 3,930 -0.56(-0.81%)
Jul 08, 2022 68.75 68.99 68.61 68.94 7,974 +0.25(+0.37%)
Jul 07, 2022 67.71 68.70 67.71 68.69 14,427 +1.27(+1.88%)
Jul 06, 2022 67.16 67.56 67.16 67.42 8,167 +0.10(+0.15%)
Jul 05, 2022 67.12 67.32 66.64 67.32 194,639 -0.21(-0.31%)
Jul 01, 2022 67.45 67.69 66.98 67.53 32,126 +0.29(+0.43%)
Jun 30, 2022 67.00 67.42 66.94 67.24 27,228 -0.45(-0.67%)
Jun 29, 2022 67.69 67.92 67.54 67.69 45,791 -0.45(-0.66%)
Jun 28, 2022 68.79 68.90 68.14 68.14 11,922 -0.70(-1.01%)
Jun 27, 2022 68.99 69.16 68.84 68.84 6,211 -0.20(-0.30%)
Jun 24, 2022 68.58 69.08 68.56 69.04 9,715 +0.55(+0.81%)
Jun 23, 2022 68.18 68.49 68.01 68.49 10,138 +0.29(+0.42%)
Jun 22, 2022 68.18 68.32 68.18 68.20 9,007 -0.41(-0.60%)
Jun 21, 2022 69.06 69.15 68.61 68.61 12,345 -0.05(-0.08%)
Jun 17, 2022 68.34 68.88 68.34 68.66 5,270 +0.32(+0.47%)
Jun 16, 2022 68.75 68.75 68.12 68.34 6,916 -1.44(-2.07%)
Jun 15, 2022 69.33 70.00 69.33 69.78 32,931 +0.88(+1.28%)
Jun 14, 2022 68.71 69.06 68.40 68.90 57,410 +0.68(+0.99%)
Jun 13, 2022 68.38 68.72 67.84 68.23 120,147 -1.45(-2.09%)
Jun 10, 2022 69.82 69.82 69.39 69.68 22,106 -0.60(-0.86%)
Jun 09, 2022 70.60 70.76 70.29 70.29 4,694 -0.49(-0.69%)
Jun 08, 2022 71.17 71.17 70.77 70.77 213,649 -0.61(-0.86%)
Jun 07, 2022 70.97 71.38 70.93 71.38 10,024 +0.16(+0.23%)
Jun 06, 2022 71.67 71.67 71.22 71.22 18,036 -0.32(-0.45%)
Jun 03, 2022 71.64 71.64 71.40 71.54 9,080 -0.31(-0.43%)
Jun 02, 2022 71.58 71.99 71.56 71.85 6,555 +0.15(+0.22%)
Jun 01, 2022 71.66 71.96 71.65 71.70 20,059 +0.05(+0.06%)
May 31, 2022 71.79 71.79 71.46 71.65 36,825 -0.37(-0.51%)
May 27, 2022 71.64 72.02 71.53 72.02 19,938 +0.74(+1.04%)
May 26, 2022 70.75 71.31 70.75 71.28 38,921 +1.01(+1.44%)
May 25, 2022 69.35 70.31 69.35 70.27 37,750 +0.75(+1.09%)
May 24, 2022 69.02 69.54 68.90 69.51 36,362 +0.15(+0.22%)
May 23, 2022 69.30 69.42 69.23 69.36 37,611 +0.34(+0.50%)
May 20, 2022 69.42 69.42 68.76 69.02 10,450 -0.09(-0.13%)
May 19, 2022 68.34 69.24 68.34 69.11 14,853 +0.21(+0.31%)
May 18, 2022 68.88 68.95 68.76 68.90 4,137 -0.65(-0.94%)
May 17, 2022 69.70 69.70 69.42 69.55 3,634 +0.31(+0.45%)
May 16, 2022 69.43 69.54 69.22 69.23 4,447 -0.39(-0.57%)
May 13, 2022 69.79 69.79 69.29 69.63 9,058 +0.36(+0.52%)
May 12, 2022 69.26 69.53 69.08 69.27 11,366 -0.35(-0.50%)
May 11, 2022 69.97 70.35 69.61 69.62 6,944 -0.39(-0.56%)
May 10, 2022 70.06 70.12 69.68 70.01 15,869 +0.25(+0.36%)
May 09, 2022 70.38 70.38 69.61 69.76 20,924 -1.14(-1.60%)
May 06, 2022 70.65 71.00 70.65 70.89 11,873 -0.23(-0.32%)
May 05, 2022 71.95 71.95 71.08 71.12 8,909 -0.90(-1.25%)
May 04, 2022 71.71 72.09 71.33 72.02 11,842 +0.34(+0.48%)
May 03, 2022 71.22 71.68 71.10 71.68 26,121 +0.38(+0.53%)
May 02, 2022 71.22 71.34 70.91 71.29 57,777 +0.26(+0.37%)
Apr 29, 2022 71.68 71.68 71.02 71.03 10,016 -0.62(-0.87%)
Apr 28, 2022 71.31 71.81 71.16 71.66 64,481 +0.57(+0.81%)
Apr 27, 2022 71.28 71.42 71.03 71.08 19,696 -0.18(-0.26%)
Apr 26, 2022 71.74 71.74 71.27 71.27 10,261 -0.60(-0.84%)
Apr 25, 2022 71.26 71.87 71.19 71.87 17,329 +0.18(+0.25%)
Apr 22, 2022 72.03 72.03 71.62 71.70 35,531 -0.36(-0.51%)
Apr 21, 2022 72.59 72.59 72.06 72.06 14,862 -0.21(-0.29%)
Apr 20, 2022 72.36 72.36 72.22 72.27 8,066 +0.07(+0.10%)
Apr 19, 2022 72.06 72.24 72.06 72.20 3,418 +0.32(+0.45%)
Apr 18, 2022 71.91 72.07 71.85 71.88 16,839 -0.14(-0.19%)
Apr 14, 2022 72.19 72.19 71.81 72.02 23,186 -0.14(-0.20%)
Apr 13, 2022 71.81 72.22 71.72 72.16 28,713 +0.42(+0.58%)
Apr 12, 2022 71.79 72.02 71.50 71.74 30,775 +0.22(+0.31%)
Apr 11, 2022 71.91 71.91 71.40 71.52 14,403 -0.39(-0.55%)
Apr 08, 2022 72.09 72.23 71.82 71.91 41,106 -0.24(-0.33%)
Apr 07, 2022 72.32 72.41 72.15 72.15 7,925 -0.12(-0.17%)
Apr 06, 2022 72.55 72.64 72.18 72.28 61,367 -0.50(-0.69%)
Apr 05, 2022 73.02 73.09 72.78 72.78 14,262 -0.49(-0.67%)
Apr 04, 2022 72.90 73.33 72.85 73.27 22,393 +0.44(+0.60%)
Apr 01, 2022 72.75 72.95 72.50 72.83 20,186 +0.03(+0.05%)
Mar 31, 2022 72.86 72.86 72.64 72.80 38,137 +0.03(+0.03%)
Mar 30, 2022 73.00 73.00 72.75 72.77 9,830 -0.38(-0.51%)
Mar 29, 2022 72.66 73.26 72.66 73.15 21,196 +0.73(+1.00%)
Mar 28, 2022 71.98 72.42 71.98 72.42 16,324 +0.41(+0.57%)
Mar 25, 2022 72.30 72.30 72.01 72.01 8,809 -0.04(-0.05%)
Mar 24, 2022 71.90 72.05 71.87 72.05 54,862 +0.23(+0.32%)
Mar 23, 2022 72.17 72.17 71.82 71.82 9,076 -0.51(-0.71%)
Mar 22, 2022 71.85 72.36 71.76 72.33 20,314 +0.60(+0.83%)
Mar 21, 2022 72.15 72.15 71.61 71.73 4,535 -0.19(-0.26%)
Mar 18, 2022 71.70 71.92 71.56 71.92 5,473 +0.12(+0.17%)
Mar 17, 2022 71.60 71.81 71.43 71.80 6,489 +0.47(+0.67%)
Mar 16, 2022 70.67 71.32 70.67 71.32 9,356 +1.01(+1.44%)
Mar 15, 2022 69.67 70.37 69.67 70.31 41,251 +0.59(+0.84%)
Mar 14, 2022 70.31 70.32 69.68 69.72 21,438 -0.28(-0.40%)
Mar 11, 2022 70.56 70.56 69.95 70.01 82,196 -0.51(-0.72%)
Mar 10, 2022 70.74 70.84 70.51 70.51 5,783 -0.45(-0.63%)
Mar 09, 2022 70.85 71.04 70.84 70.96 18,937 +0.62(+0.88%)
Mar 08, 2022 70.56 70.80 70.33 70.34 17,872 +0.10(+0.14%)
Mar 07, 2022 70.72 70.73 70.22 70.24 13,419 -0.47(-0.67%)
Mar 04, 2022 71.13 71.13 70.69 70.72 11,386 -0.80(-1.12%)
Mar 03, 2022 71.82 71.82 71.38 71.52 8,016 -0.20(-0.28%)
Mar 02, 2022 71.23 71.72 71.23 71.72 15,663 +0.69(+0.97%)
Mar 01, 2022 71.49 71.49 71.00 71.04 5,490 -0.61(-0.85%)
Feb 28, 2022 71.40 71.82 71.40 71.65 5,077 -0.37(-0.51%)
Feb 25, 2022 71.69 72.07 71.92 72.01 52,748 +0.47(+0.66%)
Feb 24, 2022 70.32 71.54 70.32 71.54 13,426 +0.43(+0.60%)
Feb 23, 2022 71.24 71.34 71.11 71.11 4,702 -0.01(-0.01%)
Feb 22, 2022 71.20 71.29 71.10 71.12 18,007 -0.06(-0.08%)
Feb 18, 2022 71.18 0 -0.07(-0.11%)
Feb 17, 2022 71.50 71.50 71.17 71.25 49,744 -0.42(-0.58%)
Feb 16, 2022 71.29 71.69 71.27 71.67 19,367 +0.26(+0.36%)
Feb 15, 2022 71.51 71.51 71.34 71.41 78,990 +0.21(+0.29%)
Feb 14, 2022 71.32 71.37 70.87 71.20 10,073 +0.18(+0.26%)
Feb 11, 2022 71.67 71.74 71.00 71.02 19,066 -0.78(-1.08%)
Feb 10, 2022 72.06 72.22 71.80 71.80 12,280 -0.42(-0.59%)
Feb 09, 2022 72.23 72.23 72.10 72.22 4,766 +0.38(+0.52%)
Feb 08, 2022 71.96 72.00 71.80 71.85 123,796 +0.12(+0.16%)
Feb 07, 2022 71.65 71.83 71.61 71.73 9,081 -0.07(-0.10%)
Feb 04, 2022 71.75 71.92 71.52 71.80 32,560 -0.05(-0.07%)
Feb 03, 2022 72.02 72.04 71.81 71.85 3,802 -0.44(-0.61%)
Feb 02, 2022 72.34 72.34 72.07 72.29 12,459 -0.01(-0.02%)
Feb 01, 2022 72.14 72.31 72.07 72.31 8,920 +0.28(+0.39%)
Jan 31, 2022 71.77 72.03 72.03 12,198 +0.16(+0.22%)
Jan 28, 2022 71.72 71.87 71.34 71.87 23,613 +0.03(+0.04%)
Jan 27, 2022 72.37 72.37 71.66 71.83 11,005 -0.33(-0.46%)
Jan 26, 2022 72.48 72.54 72.03 72.17 8,814 -0.02(-0.03%)
Jan 25, 2022 72.11 72.30 71.98 72.19 8,605 -0.13(-0.18%)
Jan 24, 2022 72.11 72.32 71.81 72.32 10,812 -0.03(-0.04%)
Jan 21, 2022 72.40 72.49 72.30 72.34 4,043 -0.21(-0.29%)
Jan 20, 2022 72.87 73.00 72.55 72.55 16,363 -0.17(-0.23%)
Jan 19, 2022 72.93 72.96 72.72 72.72 19,966 -0.12(-0.17%)
Jan 18, 2022 72.90 72.91 72.78 72.84 57,808 -0.05(-0.06%)
Jan 14, 2022 72.89 0 +0.11(+0.15%)
Jan 13, 2022 73.09 73.09 72.78 72.78 16,266 -0.30(-0.41%)
Jan 12, 2022 73.13 73.14 73.02 73.08 40,953 +0.02(+0.02%)
Jan 11, 2022 72.74 73.08 72.69 73.06 48,059 +0.31(+0.42%)
Jan 10, 2022 72.64 72.79 72.40 72.75 17,083 +0.04(+0.06%)
Jan 07, 2022 72.77 72.77 72.64 72.71 8,738 -0.08(-0.12%)
Jan 06, 2022 72.79 72.89 72.75 72.79 26,445 +0.14(+0.19%)
Jan 05, 2022 72.99 73.02 72.65 72.66 10,358 -0.42(-0.57%)
Jan 04, 2022 73.26 73.26 72.99 73.08 11,248 -0.11(-0.15%)
Jan 03, 2022 73.13 73.19 73.03 73.19 125,333 +0.15(+0.20%)
Dec 31, 2021 73.00 73.09 72.99 73.04 9,056 -0.09(-0.12%)
Dec 30, 2021 73.20 73.23 73.05 73.13 26,752 +0.04(+0.05%)
Dec 29, 2021 73.11 73.21 73.08 73.09 8,793 -0.01(-0.01%)
Dec 28, 2021 73.20 73.21 73.06 73.10 169,112 -0.12(-0.17%)
Dec 27, 2021 73.13 73.27 73.13 73.23 15,937 +0.07(+0.09%)
Dec 23, 2021 73.00 73.18 73.00 73.16 4,922 +0.33(+0.46%)
Dec 22, 2021 72.76 72.88 72.76 72.82 5,484 +0.16(+0.23%)
Dec 21, 2021 72.40 72.69 72.35 72.66 12,709 +0.52(+0.72%)
Dec 20, 2021 72.00 72.15 72.00 72.14 9,024 -0.17(-0.24%)
Dec 17, 2021 72.20 72.36 72.09 72.31 5,445 -0.13(-0.17%)
Dec 16, 2021 72.47 72.53 72.39 72.44 6,738 -0.10(-0.13%)
Dec 15, 2021 72.27 72.58 72.23 72.53 7,006 +0.18(+0.25%)
Dec 14, 2021 72.24 72.35 72.22 72.35 3,999 -0.06(-0.08%)
Dec 13, 2021 72.40 72.44 72.38 72.41 2,635 -0.07(-0.09%)
Dec 10, 2021 72.33 72.48 72.33 72.48 6,367 +0.08(+0.11%)
Dec 09, 2021 72.62 72.62 72.40 72.40 6,348 -0.30(-0.41%)
Dec 08, 2021 72.71 72.75 72.54 72.70 15,621 +0.07(+0.10%)
Dec 07, 2021 72.67 72.73 72.58 72.63 1,785 +0.48(+0.66%)
Dec 06, 2021 71.87 72.31 71.87 72.15 6,973 +0.43(+0.59%)
Dec 03, 2021 71.88 71.88 71.65 71.73 1,548 -0.05(-0.06%)
Dec 02, 2021 71.32 71.88 71.32 71.77 8,486 +0.44(+0.61%)
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.