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

JNK (NY: JNK )

94.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2022 89.46 90.23 89.46 89.98 17,076,698 +0.06(+0.07%)
Feb 25, 2022 89.55 89.98 89.76 89.92 15,835,922 +0.50(+0.56%)
Feb 24, 2022 87.99 89.47 87.99 89.42 17,665,912 +0.56(+0.63%)
Feb 23, 2022 89.13 89.19 88.85 88.86 10,148,342 -0.15(-0.16%)
Feb 22, 2022 89.06 89.33 88.84 89.00 8,308,776 -0.18(-0.20%)
Feb 18, 2022 89.19 0 +0.12(+0.14%)
Feb 17, 2022 89.24 89.29 88.99 89.07 6,940,009 -0.38(-0.42%)
Feb 16, 2022 88.91 89.50 88.85 89.44 10,489,283 +0.49(+0.55%)
Feb 15, 2022 89.02 89.13 88.88 88.95 8,431,840 +0.09(+0.10%)
Feb 14, 2022 88.93 89.12 88.52 88.87 15,485,269 -0.10(-0.12%)
Feb 11, 2022 89.60 89.65 88.77 88.97 18,453,296 -0.38(-0.42%)
Feb 10, 2022 89.97 90.27 89.33 89.35 15,663,338 -1.13(-1.25%)
Feb 09, 2022 90.45 90.61 90.40 90.48 18,012,470 +0.44(+0.49%)
Feb 08, 2022 90.20 90.31 90.01 90.04 7,482,102 -0.09(-0.11%)
Feb 07, 2022 90.07 90.32 89.88 90.14 10,172,473 -0.08(-0.09%)
Feb 04, 2022 90.35 90.37 89.74 90.21 11,482,089 -0.40(-0.44%)
Feb 03, 2022 91.06 90.60 90.61 13,008,352 -0.71(-0.77%)
Feb 02, 2022 91.43 91.47 91.11 91.32 9,166,747 +0.09(+0.09%)
Feb 01, 2022 91.15 91.27 90.80 91.23 16,384,750 +0.49(+0.54%)
Jan 31, 2022 90.59 90.95 90.74 34,859,020 -0.01(-0.01%)
Jan 28, 2022 90.35 90.78 90.02 90.75 16,153,678 +0.21(+0.23%)
Jan 27, 2022 91.11 91.28 90.34 90.54 15,045,637 -0.42(-0.46%)
Jan 26, 2022 91.67 91.86 90.84 90.96 16,377,567 -0.31(-0.34%)
Jan 25, 2022 91.22 91.44 91.09 91.27 9,716,377 -0.25(-0.27%)
Jan 24, 2022 91.30 91.59 90.89 91.52 18,426,122 -0.09(-0.10%)
Jan 21, 2022 91.64 91.79 91.53 91.62 17,416,610 -0.03(-0.03%)
Jan 20, 2022 92.03 92.25 91.62 91.64 11,340,151 -0.21(-0.22%)
Jan 19, 2022 92.01 92.22 91.81 91.85 13,876,982 -0.09(-0.09%)
Jan 18, 2022 92.15 92.15 91.86 91.93 9,807,196 -0.47(-0.51%)
Jan 14, 2022 92.41 0 -0.09(-0.09%)
Jan 13, 2022 92.78 92.81 92.45 92.49 9,690,543 -0.27(-0.29%)
Jan 12, 2022 92.80 92.84 92.65 92.76 12,140,342 +0.15(+0.16%)
Jan 11, 2022 92.23 92.64 91.98 92.61 18,986,810 +0.46(+0.50%)
Jan 10, 2022 92.00 92.17 91.57 92.15 17,697,826 +0.01(+0.01%)
Jan 07, 2022 92.35 92.36 92.09 92.14 10,205,252 -0.25(-0.27%)
Jan 06, 2022 92.37 92.60 92.31 92.39 13,714,836 +0.02(+0.02%)
Jan 05, 2022 93.09 93.12 92.37 92.37 10,120,661 -0.71(-0.77%)
Jan 04, 2022 93.35 93.35 92.99 93.09 10,893,251 -0.17(-0.18%)
Jan 03, 2022 93.26 93.28 93.06 93.26 12,263,389 -0.06(-0.06%)
Dec 31, 2021 93.33 93.42 93.28 93.32 4,982,096 +0.03(+0.04%)
Dec 30, 2021 93.42 93.42 93.28 93.28 3,838,479 -0.05(-0.06%)
Dec 29, 2021 93.47 93.51 93.33 93.33 5,915,905 -0.18(-0.19%)
Dec 28, 2021 93.56 93.56 93.37 93.52 7,572,400 -0.03(-0.04%)
Dec 27, 2021 93.49 93.63 93.47 93.55 6,806,700 +0.05(+0.06%)
Dec 23, 2021 93.27 93.53 93.26 93.50 10,507,266 +0.27(+0.29%)
Dec 22, 2021 92.97 93.24 92.95 93.22 8,224,562 +0.28(+0.30%)
Dec 21, 2021 92.63 92.97 92.60 92.95 8,584,532 +0.46(+0.49%)
Dec 20, 2021 92.37 92.54 92.25 92.49 8,487,795 -0.10(-0.11%)
Dec 17, 2021 92.62 92.71 92.38 92.60 12,713,534 -0.05(-0.05%)
Dec 16, 2021 92.77 92.85 92.61 92.64 11,366,710 -0.10(-0.11%)
Dec 15, 2021 92.44 92.78 92.25 92.74 12,803,984 +0.32(+0.34%)
Dec 14, 2021 92.48 92.52 92.25 92.43 8,485,841 -0.15(-0.16%)
Dec 13, 2021 92.59 92.65 92.49 92.57 9,053,382 +0.02(+0.02%)
Dec 10, 2021 92.55 92.59 92.45 92.56 9,877,667 +0.21(+0.22%)
Dec 09, 2021 92.72 92.74 92.33 92.35 21,914,078 -0.45(-0.49%)
Dec 08, 2021 92.74 92.80 92.62 92.80 12,116,585 +0.02(+0.02%)
Dec 07, 2021 92.60 93.00 92.56 92.79 17,076,244 +0.57(+0.61%)
Dec 06, 2021 91.96 92.38 91.89 92.22 12,899,136 +0.34(+0.37%)
Dec 03, 2021 91.93 91.98 91.70 91.88 20,383,312 -0.01(-0.01%)
Dec 02, 2021 91.30 91.95 91.28 91.89 13,782,777 +0.63(+0.69%)
Dec 01, 2021 91.49 91.81 91.19 91.25 16,518,448 +0.09(+0.10%)
Nov 30, 2021 91.48 91.61 91.06 91.17 13,219,522 -0.41(-0.45%)
Nov 29, 2021 91.39 91.70 91.32 91.58 10,203,436 +0.55(+0.61%)
Nov 26, 2021 91.20 91.20 90.87 91.02 10,217,832 -0.70(-0.76%)
Nov 24, 2021 91.62 91.76 91.39 91.72 9,480,035 -0.04(-0.05%)
Nov 23, 2021 91.87 92.00 91.67 91.76 16,392,102 -0.13(-0.14%)
Nov 22, 2021 92.29 92.32 91.87 91.89 9,751,183 -0.34(-0.37%)
Nov 19, 2021 92.28 92.40 92.22 92.23 11,496,242 -0.07(-0.07%)
Nov 18, 2021 92.48 92.51 92.28 92.30 9,758,433 -0.10(-0.11%)
Nov 17, 2021 92.56 92.57 92.39 92.40 9,304,771 -0.14(-0.15%)
Nov 16, 2021 92.50 92.60 92.48 92.54 7,128,229 +0.03(+0.03%)
Nov 15, 2021 92.70 92.70 92.48 92.51 7,236,992 -0.11(-0.12%)
Nov 12, 2021 92.69 92.79 92.57 92.63 8,647,153 +0.00(+0.00%)
Nov 11, 2021 92.83 92.83 92.61 92.63 3,505,735 -0.15(-0.16%)
Nov 10, 2021 93.14 92.75 92.77 13,405,861 -0.48(-0.51%)
Nov 09, 2021 93.26 93.27 93.08 93.25 17,082,128 +0.07(+0.07%)
Nov 08, 2021 93.38 93.41 93.13 93.18 9,127,556 -0.09(-0.10%)
Nov 05, 2021 93.03 93.27 93.00 93.27 13,184,341 +0.42(+0.45%)
Nov 04, 2021 92.72 92.87 92.71 92.86 16,580,017 +0.22(+0.24%)
Nov 03, 2021 92.45 92.64 92.35 92.63 8,464,349 +0.22(+0.24%)
Nov 02, 2021 92.26 92.50 92.25 92.41 7,857,843 +0.15(+0.17%)
Nov 01, 2021 92.48 92.40 92.23 92.26 11,310,440 -0.11(-0.12%)
Oct 29, 2021 92.45 92.46 92.34 92.37 8,447,905 -0.17(-0.18%)
Oct 28, 2021 92.46 92.55 92.41 92.54 7,285,804 +0.22(+0.24%)
Oct 27, 2021 92.51 92.51 92.31 92.32 7,084,425 -0.10(-0.11%)
Oct 26, 2021 92.56 92.40 92.42 10,692,194 +0.03(+0.03%)
Oct 25, 2021 92.34 92.46 92.18 92.40 7,495,842 +0.14(+0.16%)
Oct 22, 2021 92.41 92.45 92.20 92.25 8,454,765 -0.20(-0.22%)
Oct 21, 2021 92.68 92.71 92.40 92.46 9,913,352 -0.25(-0.27%)
Oct 20, 2021 92.67 92.71 92.60 92.70 8,245,726 +0.07(+0.07%)
Oct 19, 2021 92.62 92.64 92.55 92.63 9,637,851 +0.07(+0.07%)
Oct 18, 2021 92.44 92.57 92.40 92.57 6,122,634 -0.04(-0.05%)
Oct 15, 2021 92.85 92.85 92.60 92.61 12,261,842 -0.19(-0.20%)
Oct 14, 2021 92.51 92.80 92.46 92.80 10,553,517 +0.51(+0.55%)
Oct 13, 2021 92.07 92.29 91.98 92.28 6,996,091 +0.21(+0.23%)
Oct 12, 2021 91.99 92.17 91.98 92.07 10,735,164 +0.17(+0.19%)
Oct 11, 2021 92.19 92.23 91.89 91.90 4,799,609 -0.32(-0.35%)
Oct 08, 2021 92.41 92.45 92.19 92.23 10,958,779 -0.16(-0.17%)
Oct 07, 2021 92.54 92.69 92.35 92.39 14,404,545 -0.03(-0.04%)
Oct 06, 2021 92.26 92.46 92.17 92.42 13,913,728 -0.05(-0.06%)
Oct 05, 2021 92.64 92.67 92.46 92.47 7,725,380 -0.08(-0.08%)
Oct 04, 2021 92.85 92.85 92.53 92.55 15,146,782 -0.31(-0.34%)
Oct 01, 2021 92.80 92.92 92.58 92.86 11,288,772 +0.19(+0.21%)
Sep 30, 2021 92.81 92.85 92.56 92.67 21,424,050 -0.11(-0.12%)
Sep 29, 2021 92.64 92.87 92.64 92.78 9,513,658 +0.19(+0.20%)
Sep 28, 2021 92.81 92.85 92.58 92.59 13,546,856 -0.41(-0.44%)
Sep 27, 2021 92.92 93.06 92.87 93.00 4,618,708 -0.08(-0.08%)
Sep 24, 2021 93.14 93.17 93.01 93.08 7,720,627 -0.10(-0.11%)
Sep 23, 2021 93.22 93.33 93.12 93.18 9,674,831 +0.02(+0.02%)
Sep 22, 2021 93.15 93.26 93.03 93.16 9,577,597 +0.15(+0.16%)
Sep 21, 2021 93.05 93.05 92.82 93.01 7,757,039 +0.15(+0.16%)
Sep 20, 2021 92.75 92.94 92.68 92.86 14,107,096 -0.31(-0.34%)
Sep 17, 2021 93.25 93.25 93.14 93.17 6,180,243 -0.10(-0.11%)
Sep 16, 2021 93.30 93.31 93.14 93.27 6,793,986 -0.03(-0.04%)
Sep 15, 2021 93.18 93.31 93.14 93.31 6,829,806 +0.22(+0.24%)
Sep 14, 2021 93.21 93.28 93.06 93.08 8,962,363 -0.10(-0.11%)
Sep 13, 2021 93.08 93.19 93.03 93.19 8,889,714 +0.22(+0.24%)
Sep 10, 2021 93.18 93.21 92.96 92.97 7,393,773 -0.09(-0.10%)
Sep 09, 2021 93.03 93.10 92.97 93.06 6,665,147 +0.07(+0.07%)
Sep 08, 2021 92.90 93.02 92.82 92.99 4,976,024 +0.10(+0.11%)
Sep 07, 2021 93.12 93.12 92.88 92.89 7,265,684 -0.25(-0.26%)
Sep 03, 2021 93.13 93.16 93.03 93.14 4,740,668 +0.03(+0.03%)
Sep 02, 2021 93.13 93.17 93.06 93.11 6,734,964 +0.12(+0.13%)
Sep 01, 2021 92.95 93.08 92.94 92.99 11,107,545 +0.10(+0.11%)
Aug 31, 2021 92.87 92.92 92.80 92.89 6,521,456 +0.02(+0.02%)
Aug 30, 2021 92.79 92.94 92.78 92.88 4,627,047 +0.10(+0.11%)
Aug 27, 2021 92.53 92.79 92.52 92.78 6,612,835 +0.30(+0.33%)
Aug 26, 2021 92.49 92.56 92.35 92.47 7,006,987 -0.08(-0.09%)
Aug 25, 2021 92.51 92.59 92.45 92.56 6,545,081 +0.10(+0.11%)
Aug 24, 2021 92.39 92.48 92.33 92.45 7,300,944 +0.14(+0.16%)
Aug 23, 2021 92.13 92.37 92.13 92.31 8,842,210 +0.30(+0.32%)
Aug 20, 2021 91.88 92.09 91.83 92.02 6,847,384 +0.16(+0.17%)
Aug 19, 2021 91.71 91.96 91.71 91.86 10,346,075 -0.03(-0.04%)
Aug 18, 2021 92.04 92.13 91.87 91.89 5,138,144 -0.14(-0.16%)
Aug 17, 2021 92.14 92.14 91.90 92.03 11,837,381 -0.18(-0.19%)
Aug 16, 2021 92.22 92.22 92.10 92.21 6,448,295 +0.03(+0.03%)
Aug 13, 2021 92.09 92.18 92.05 92.18 7,448,031 +0.16(+0.17%)
Aug 12, 2021 91.96 92.05 91.86 92.02 10,092,935 +0.12(+0.13%)
Aug 11, 2021 91.82 91.94 91.78 91.91 6,068,101 +0.15(+0.17%)
Aug 10, 2021 91.91 91.96 91.75 91.75 11,049,671 -0.16(-0.17%)
Aug 09, 2021 92.09 92.13 91.89 91.91 6,426,338 -0.21(-0.23%)
Aug 06, 2021 92.20 92.28 92.12 92.13 5,918,505 -0.08(-0.08%)
Aug 05, 2021 92.05 92.24 92.05 92.20 4,271,168 +0.15(+0.17%)
Aug 04, 2021 92.17 92.18 92.04 92.05 6,374,876 -0.17(-0.18%)
Aug 03, 2021 92.18 92.27 92.08 92.22 7,810,316 +0.03(+0.03%)
Aug 02, 2021 92.43 92.51 92.16 92.19 8,256,584 -0.19(-0.21%)
Jul 30, 2021 92.47 92.50 92.37 92.39 6,876,127 -0.11(-0.12%)
Jul 29, 2021 92.34 92.53 92.34 92.50 7,218,547 +0.17(+0.18%)
Jul 28, 2021 92.33 92.38 92.18 92.33 6,559,882 +0.06(+0.06%)
Jul 27, 2021 92.26 92.31 92.10 92.27 12,357,932 -0.08(-0.09%)
Jul 26, 2021 92.49 92.50 92.33 92.35 6,729,875 -0.13(-0.14%)
Jul 23, 2021 92.43 92.51 92.36 92.48 6,979,074 +0.18(+0.19%)
Jul 22, 2021 92.29 92.41 92.18 92.30 10,362,510 +0.03(+0.03%)
Jul 21, 2021 92.11 92.29 92.06 92.28 8,293,206 +0.29(+0.32%)
Jul 20, 2021 91.63 92.03 91.55 91.98 12,106,286 +0.40(+0.43%)
Jul 19, 2021 92.05 92.05 91.44 91.59 18,447,030 -0.63(-0.68%)
Jul 16, 2021 92.36 92.37 92.18 92.22 8,796,149 -0.15(-0.16%)
Jul 15, 2021 92.33 92.37 92.27 92.37 7,234,019 -0.02(-0.02%)
Jul 14, 2021 92.33 92.44 92.29 92.39 7,524,587 +0.10(+0.11%)
Jul 13, 2021 92.46 92.50 92.26 92.29 16,234,754 -0.24(-0.26%)
Jul 12, 2021 92.58 92.58 92.46 92.53 5,995,835 -0.01(-0.01%)
Jul 09, 2021 92.52 92.58 92.41 92.54 6,239,218 +0.14(+0.15%)
Jul 08, 2021 92.34 92.50 92.30 92.40 11,519,121 -0.19(-0.20%)
Jul 07, 2021 92.63 92.66 92.46 92.58 4,994,505 +0.02(+0.02%)
Jul 06, 2021 92.63 92.63 92.47 92.56 6,265,887 +0.02(+0.02%)
Jul 02, 2021 92.45 92.57 92.41 92.55 3,664,174 +0.16(+0.17%)
Jul 01, 2021 92.27 92.41 92.27 92.39 10,327,502 +0.17(+0.18%)
Jun 30, 2021 92.18 92.27 92.17 92.22 7,128,629 -0.02(-0.02%)
Jun 29, 2021 92.16 92.25 92.15 92.23 5,456,051 +0.11(+0.12%)
Jun 28, 2021 92.19 92.19 92.07 92.13 6,760,231 +0.00(+0.00%)
Jun 25, 2021 92.10 92.14 92.04 92.13 4,741,279 +0.09(+0.10%)
Jun 24, 2021 91.97 92.04 91.92 92.03 4,257,319 +0.20(+0.22%)
Jun 23, 2021 91.87 91.97 91.81 91.83 6,928,582 +0.00(+0.00%)
Jun 22, 2021 91.75 91.99 91.70 91.83 5,859,645 +0.03(+0.03%)
Jun 21, 2021 91.66 91.81 91.66 91.81 7,202,437 +0.18(+0.19%)
Jun 18, 2021 91.55 91.69 91.51 91.63 6,844,642 -0.08(-0.09%)
Jun 17, 2021 91.66 91.76 91.61 91.71 9,045,567 +0.06(+0.06%)
Jun 16, 2021 91.77 91.81 91.50 91.66 10,268,487 -0.12(-0.13%)
Jun 15, 2021 91.74 91.82 91.65 91.77 6,171,247 +0.02(+0.02%)
Jun 14, 2021 91.79 91.80 91.71 91.76 9,375,778 -0.07(-0.07%)
Jun 11, 2021 91.87 91.89 91.75 91.82 4,825,967 +0.04(+0.05%)
Jun 10, 2021 91.67 91.86 91.66 91.78 6,209,649 +0.15(+0.16%)
Jun 09, 2021 91.61 91.69 91.61 91.63 11,182,770 +0.09(+0.10%)
Jun 08, 2021 91.57 91.59 91.49 91.54 6,452,883 +0.07(+0.07%)
Jun 07, 2021 91.45 91.51 91.40 91.47 5,739,833 +0.07(+0.07%)
Jun 04, 2021 91.39 91.45 91.32 91.40 8,479,205 +0.18(+0.19%)
Jun 03, 2021 91.16 91.36 91.10 91.23 9,928,611 -0.13(-0.14%)
Jun 02, 2021 91.35 91.41 91.29 91.35 8,585,250 +0.10(+0.11%)
Jun 01, 2021 91.12 91.28 91.10 91.25 7,956,786 +0.24(+0.26%)
May 28, 2021 91.11 91.16 90.99 91.01 7,247,715 +0.00(+0.00%)
May 27, 2021 91.13 91.19 90.99 91.01 7,005,632 -0.04(-0.05%)
May 26, 2021 91.01 91.06 90.95 91.06 7,947,688 +0.05(+0.06%)
May 25, 2021 91.06 91.09 90.94 91.01 6,244,046 -0.03(-0.04%)
May 24, 2021 90.94 91.15 90.89 91.04 12,764,718 +0.16(+0.17%)
May 21, 2021 90.90 90.94 90.71 90.88 11,124,008 +0.14(+0.16%)
May 20, 2021 90.50 90.94 90.50 90.74 12,615,863 +0.36(+0.40%)
May 19, 2021 90.44 90.62 90.35 90.38 15,579,872 -0.26(-0.29%)
May 18, 2021 90.86 90.87 90.62 90.64 6,767,263 -0.20(-0.22%)
May 17, 2021 90.99 91.00 90.78 90.84 8,437,561 -0.10(-0.11%)
May 14, 2021 90.81 90.99 90.80 90.94 11,801,852 +0.28(+0.30%)
May 13, 2021 90.48 90.81 90.48 90.66 9,784,595 +0.23(+0.26%)
May 12, 2021 90.70 90.76 90.43 90.43 12,043,035 -0.43(-0.48%)
May 11, 2021 90.69 90.91 90.62 90.86 19,287,440 -0.10(-0.11%)
May 10, 2021 91.13 91.17 90.95 90.96 10,122,684 -0.14(-0.16%)
May 07, 2021 91.16 91.23 91.04 91.11 7,918,073 +0.10(+0.11%)
May 06, 2021 91.12 91.17 90.96 91.01 13,573,856 -0.08(-0.09%)
May 05, 2021 91.00 91.15 90.88 91.09 18,068,284 +0.18(+0.20%)
May 04, 2021 90.92 90.94 90.75 90.91 15,406,032 -0.03(-0.03%)
May 03, 2021 90.98 91.11 90.93 90.93 7,819,948 -0.02(-0.02%)
Apr 30, 2021 90.90 91.03 90.87 90.95 11,272,427 -0.04(-0.05%)
Apr 29, 2021 91.05 91.06 90.87 90.99 9,308,530 +0.09(+0.10%)
Apr 28, 2021 90.77 90.97 90.66 90.90 7,363,089 +0.15(+0.17%)
Apr 27, 2021 90.83 90.84 90.73 90.75 6,064,403 -0.03(-0.04%)
Apr 26, 2021 90.89 90.97 90.77 90.78 5,098,708 -0.09(-0.10%)
Apr 23, 2021 90.70 90.91 90.64 90.87 8,802,107 +0.23(+0.26%)
Apr 22, 2021 90.75 90.80 90.58 90.64 6,706,453 -0.09(-0.10%)
Apr 21, 2021 90.45 90.74 90.44 90.73 7,942,835 +0.21(+0.23%)
Apr 20, 2021 90.56 90.64 90.44 90.52 9,232,380 -0.17(-0.18%)
Apr 19, 2021 90.69 90.78 90.63 90.69 9,340,506 -0.08(-0.09%)
Apr 16, 2021 91.02 91.03 90.77 90.77 9,071,330 -0.18(-0.20%)
Apr 15, 2021 90.75 90.99 90.72 90.95 9,887,198 +0.37(+0.41%)
Apr 14, 2021 90.61 90.76 90.56 90.58 9,250,134 -0.06(-0.06%)
Apr 13, 2021 90.53 90.68 90.37 90.64 13,145,066 +0.03(+0.04%)
Apr 12, 2021 90.54 90.63 90.48 90.61 12,109,752 -0.07(-0.08%)
Apr 09, 2021 90.67 90.68 90.60 90.68 8,635,914 -0.08(-0.08%)
Apr 08, 2021 90.81 90.84 90.70 90.75 6,852,034 +0.03(+0.04%)
Apr 07, 2021 90.75 90.79 90.63 90.72 10,644,292 +0.01(+0.01%)
Apr 06, 2021 90.57 90.76 90.52 90.71 7,587,057 +0.16(+0.17%)
Apr 05, 2021 90.56 90.62 90.47 90.56 9,655,269 +0.08(+0.09%)
Apr 01, 2021 90.38 90.51 90.23 90.47 15,771,287 +0.19(+0.21%)
Mar 31, 2021 89.99 90.33 89.99 90.28 18,396,654 +0.35(+0.39%)
Mar 30, 2021 90.03 90.03 89.89 89.94 11,706,131 -0.19(-0.21%)
Mar 29, 2021 89.94 90.15 89.84 90.13 11,270,658 +0.08(+0.09%)
Mar 26, 2021 89.84 90.05 89.66 90.04 10,935,925 +0.32(+0.36%)
Mar 25, 2021 89.66 89.75 89.47 89.72 12,185,353 +0.07(+0.08%)
Mar 24, 2021 89.61 89.94 89.61 89.64 19,831,178 +0.10(+0.11%)
Mar 23, 2021 89.46 89.60 89.36 89.55 15,978,225 +0.05(+0.06%)
Mar 22, 2021 89.32 89.61 89.28 89.50 14,330,378 +0.24(+0.27%)
Mar 19, 2021 88.91 89.28 88.73 89.25 19,830,432 +0.41(+0.47%)
Mar 18, 2021 89.21 89.24 88.77 88.84 18,130,310 -0.65(-0.72%)
Mar 17, 2021 89.25 89.79 89.16 89.49 12,206,670 +0.12(+0.13%)
Mar 16, 2021 89.62 89.62 89.34 89.37 12,918,875 -0.28(-0.31%)
Mar 15, 2021 89.57 89.68 89.46 89.65 9,765,995 +0.02(+0.03%)
Mar 12, 2021 89.69 89.72 89.52 89.63 10,696,836 -0.21(-0.23%)
Mar 11, 2021 89.80 90.04 89.75 89.84 14,112,735 +0.32(+0.35%)
Mar 10, 2021 89.35 89.67 89.31 89.52 17,613,334 +0.28(+0.32%)
Mar 09, 2021 89.36 89.60 89.21 89.24 17,381,646 +0.08(+0.09%)
Mar 08, 2021 89.70 89.79 89.11 89.16 19,587,694 -0.63(-0.70%)
Mar 05, 2021 89.65 89.88 89.27 89.79 19,309,594 +0.26(+0.29%)
Mar 04, 2021 89.96 90.16 89.25 89.53 16,348,175 -0.41(-0.46%)
Mar 03, 2021 90.05 90.08 89.82 89.94 11,417,901 -0.16(-0.18%)
Mar 02, 2021 90.31 90.36 90.10 90.10 9,445,531 -0.20(-0.22%)
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.