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

Int Rate Hedged Corp Bond Ishares ETF (NY: LQDH )

94.04 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 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 (%)
Apr 28, 2023 83.98 84.03 83.96 83.98 7,489 -0.06(-0.08%)
Apr 27, 2023 83.92 84.10 83.92 84.05 8,326 +0.29(+0.35%)
Apr 26, 2023 83.77 83.78 83.65 83.75 8,336 +0.08(+0.10%)
Apr 25, 2023 84.01 84.01 83.54 83.67 15,578 -0.43(-0.51%)
Apr 24, 2023 84.05 84.15 84.01 84.10 7,696 +0.11(+0.13%)
Apr 21, 2023 83.92 84.10 83.83 83.99 18,868 +0.12(+0.14%)
Apr 20, 2023 83.82 83.95 83.80 83.87 14,557 -0.14(-0.17%)
Apr 19, 2023 84.13 84.27 83.96 84.02 14,040 -0.18(-0.21%)
Apr 18, 2023 84.15 84.21 84.10 84.19 9,032 +0.19(+0.22%)
Apr 17, 2023 84.15 84.15 83.96 84.01 8,586 +0.10(+0.12%)
Apr 14, 2023 83.74 83.91 83.74 83.91 12,354 +0.18(+0.21%)
Apr 13, 2023 83.46 83.73 83.46 83.73 23,989 +0.28(+0.34%)
Apr 12, 2023 83.78 83.78 83.45 83.45 17,794 -0.30(-0.36%)
Apr 11, 2023 83.69 83.92 83.64 83.75 248,065 +0.15(+0.18%)
Apr 10, 2023 83.42 83.61 83.32 83.61 12,937 +0.35(+0.42%)
Apr 06, 2023 83.21 83.38 83.21 83.26 14,303 -0.04(-0.04%)
Apr 05, 2023 83.11 83.32 83.00 83.29 62,287 +0.02(+0.02%)
Apr 04, 2023 83.55 83.55 83.03 83.28 25,634 -0.43(-0.51%)
Apr 03, 2023 83.54 83.78 83.41 83.70 210,858 +0.22(+0.26%)
Mar 31, 2023 83.33 83.50 83.29 83.49 7,431 +0.31(+0.37%)
Mar 30, 2023 83.31 83.40 83.11 83.18 7,267 +0.04(+0.05%)
Mar 29, 2023 82.72 83.14 82.49 83.14 16,387 +0.51(+0.61%)
Mar 28, 2023 82.64 82.82 82.46 82.63 12,955 -0.04(-0.04%)
Mar 27, 2023 82.77 82.93 82.46 82.67 22,103 -0.16(-0.19%)
Mar 24, 2023 82.36 82.83 82.20 82.83 12,140 +0.21(+0.26%)
Mar 23, 2023 82.85 83.05 82.42 82.62 18,300 -0.26(-0.31%)
Mar 22, 2023 83.35 83.35 82.75 82.88 14,267 -0.07(-0.08%)
Mar 21, 2023 82.64 83.02 82.32 82.94 31,819 +0.86(+1.05%)
Mar 20, 2023 81.71 82.33 81.71 82.08 27,329 -0.13(-0.16%)
Mar 17, 2023 82.35 82.57 82.05 82.22 15,994 -0.57(-0.69%)
Mar 16, 2023 82.11 82.88 82.04 82.78 31,023 +0.68(+0.83%)
Mar 15, 2023 81.71 82.28 81.24 82.10 36,069 -0.31(-0.37%)
Mar 14, 2023 81.92 82.76 81.92 82.41 23,269 +0.63(+0.77%)
Mar 13, 2023 81.52 82.14 81.40 81.78 38,483 -0.91(-1.10%)
Mar 10, 2023 83.05 83.05 82.54 82.69 31,199 -0.27(-0.33%)
Mar 09, 2023 83.53 83.53 82.91 82.97 10,704 -0.47(-0.57%)
Mar 08, 2023 83.56 83.58 83.33 83.44 12,665 -0.14(-0.16%)
Mar 07, 2023 83.80 83.80 83.43 83.58 19,770 -0.24(-0.28%)
Mar 06, 2023 83.93 84.01 83.81 83.81 7,175 -0.03(-0.03%)
Mar 03, 2023 83.63 83.99 83.38 83.84 85,121 +0.30(+0.36%)
Mar 02, 2023 83.27 83.67 83.26 83.54 52,965 +0.32(+0.39%)
Mar 01, 2023 83.36 83.36 83.06 83.22 11,653 +0.01(+0.01%)
Feb 28, 2023 83.13 83.31 83.13 83.21 11,573 +0.08(+0.10%)
Feb 27, 2023 83.25 83.36 83.13 83.13 6,897 -0.18(-0.22%)
Feb 24, 2023 83.16 83.43 83.16 83.31 13,453 -0.16(-0.20%)
Feb 23, 2023 83.30 83.47 83.23 83.47 16,687 +0.28(+0.34%)
Feb 22, 2023 83.25 83.41 83.09 83.19 290,563 +0.24(+0.30%)
Feb 21, 2023 83.14 83.16 82.94 82.94 14,835 -0.42(-0.50%)
Feb 17, 2023 83.21 83.37 83.21 83.36 11,850 +0.00(+0.00%)
Feb 16, 2023 83.40 83.62 83.33 83.36 51,870 -0.12(-0.14%)
Feb 15, 2023 83.64 83.79 83.48 83.48 35,792 -0.33(-0.39%)
Feb 14, 2023 83.52 83.81 83.43 83.81 12,360 +0.27(+0.33%)
Feb 13, 2023 83.53 83.66 83.43 83.53 13,848 +0.10(+0.12%)
Feb 10, 2023 83.48 83.61 83.42 83.43 51,346 -0.10(-0.12%)
Feb 09, 2023 84.07 84.07 83.53 83.53 129,312 -0.35(-0.42%)
Feb 08, 2023 84.20 84.20 83.84 83.89 15,422 -0.28(-0.33%)
Feb 07, 2023 84.21 84.21 83.92 84.17 17,249 +0.01(+0.01%)
Feb 06, 2023 84.18 84.23 83.95 84.16 19,768 -0.05(-0.06%)
Feb 03, 2023 84.04 84.32 84.00 84.20 15,258 -0.05(-0.06%)
Feb 02, 2023 84.20 84.43 84.20 84.25 38,498 +0.18(+0.22%)
Feb 01, 2023 83.85 84.25 83.59 84.07 36,244 +0.14(+0.17%)
Jan 31, 2023 83.73 84.03 83.63 83.93 34,407 +0.32(+0.39%)
Jan 30, 2023 83.57 83.99 83.56 83.60 27,776 +0.00(+0.00%)
Jan 27, 2023 83.65 83.99 83.60 83.60 32,136 -0.17(-0.20%)
Jan 26, 2023 83.75 83.77 83.47 83.77 12,814 +0.19(+0.23%)
Jan 25, 2023 83.47 83.69 83.42 83.58 27,543 +0.08(+0.10%)
Jan 24, 2023 83.49 83.67 83.38 83.50 28,245 +0.03(+0.03%)
Jan 23, 2023 83.47 83.62 83.47 83.48 20,389 +0.09(+0.11%)
Jan 20, 2023 83.31 83.40 83.11 83.39 20,288 +0.28(+0.34%)
Jan 19, 2023 83.19 83.44 83.11 83.11 15,496 -0.23(-0.27%)
Jan 18, 2023 83.67 83.75 83.31 83.33 27,646 +0.04(+0.05%)
Jan 17, 2023 83.31 83.37 83.05 83.29 67,488 +0.06(+0.07%)
Jan 13, 2023 83.05 83.37 82.83 83.23 112,496 +0.07(+0.09%)
Jan 12, 2023 82.94 83.16 82.70 83.16 871,729 +0.48(+0.58%)
Jan 11, 2023 82.80 82.97 82.64 82.68 48,724 -0.02(-0.02%)
Jan 10, 2023 82.39 82.73 82.39 82.70 48,717 +0.37(+0.45%)
Jan 09, 2023 82.19 82.52 82.19 82.33 541,581 +0.19(+0.23%)
Jan 06, 2023 82.11 82.31 81.99 82.14 31,150 +0.41(+0.51%)
Jan 05, 2023 81.60 81.83 81.60 81.73 151,056 +0.03(+0.04%)
Jan 04, 2023 81.76 81.89 81.40 81.70 78,735 -0.09(-0.10%)
Jan 03, 2023 81.99 81.99 81.66 81.78 81,231 +0.23(+0.28%)
Dec 30, 2022 82.24 82.24 81.52 81.56 18,614 -0.38(-0.46%)
Dec 29, 2022 81.94 82.09 81.49 81.94 40,434 +0.09(+0.11%)
Dec 28, 2022 82.00 82.11 81.76 81.85 17,071 -0.02(-0.02%)
Dec 27, 2022 82.22 82.23 81.72 81.86 25,043 -0.35(-0.43%)
Dec 23, 2022 82.28 82.29 81.73 82.21 379,136 +0.14(+0.17%)
Dec 22, 2022 81.90 82.08 81.66 82.08 290,476 +0.14(+0.17%)
Dec 21, 2022 81.69 81.99 81.69 81.93 10,502 +0.38(+0.46%)
Dec 20, 2022 81.68 81.69 81.16 81.56 55,231 -0.36(-0.44%)
Dec 19, 2022 82.07 82.07 81.40 81.91 539,414 -0.32(-0.39%)
Dec 16, 2022 82.09 82.31 82.04 82.24 98,504 -0.05(-0.07%)
Dec 15, 2022 82.26 82.37 82.07 82.29 55,334 -0.06(-0.08%)
Dec 14, 2022 82.40 82.54 82.09 82.35 62,269 -0.14(-0.17%)
Dec 13, 2022 82.88 82.98 82.09 82.50 56,638 +0.27(+0.33%)
Dec 12, 2022 82.43 82.59 82.04 82.23 98,637 -0.03(-0.03%)
Dec 09, 2022 82.06 82.31 82.00 82.26 90,509 +0.20(+0.24%)
Dec 08, 2022 82.27 82.30 82.06 82.06 72,630 +0.14(+0.18%)
Dec 07, 2022 81.95 82.03 81.77 81.91 51,360 +0.07(+0.09%)
Dec 06, 2022 82.10 82.28 81.82 81.84 100,783 -0.26(-0.32%)
Dec 05, 2022 81.93 82.22 81.71 82.10 30,916 +0.11(+0.13%)
Dec 02, 2022 81.34 82.09 81.34 82.00 21,577 +0.26(+0.32%)
Dec 01, 2022 81.83 81.86 81.61 81.73 76,330 +0.11(+0.13%)
Nov 30, 2022 81.39 81.64 81.07 81.63 52,399 +0.44(+0.54%)
Nov 29, 2022 81.15 81.41 81.09 81.19 116,910 -0.08(-0.10%)
Nov 28, 2022 81.75 81.77 81.27 81.27 59,661 -0.65(-0.79%)
Nov 25, 2022 81.84 82.08 81.83 81.92 76,148 +0.21(+0.26%)
Nov 23, 2022 81.45 81.78 81.45 81.71 29,469 +0.12(+0.15%)
Nov 22, 2022 81.37 81.73 81.33 81.58 38,170 +0.28(+0.34%)
Nov 21, 2022 81.46 81.46 81.29 81.31 48,915 +0.06(+0.08%)
Nov 18, 2022 81.17 81.38 81.07 81.24 38,598 +0.39(+0.48%)
Nov 17, 2022 80.58 80.95 80.58 80.85 28,966 -0.12(-0.15%)
Nov 16, 2022 80.87 81.06 80.77 80.98 18,717 +0.03(+0.03%)
Nov 15, 2022 80.78 81.03 80.66 80.95 92,405 +0.35(+0.43%)
Nov 14, 2022 80.70 80.89 80.46 80.60 547,885 -0.10(-0.12%)
Nov 11, 2022 80.36 80.80 80.36 80.70 1,442,543 +0.41(+0.52%)
Nov 10, 2022 79.84 80.41 79.84 80.29 87,234 +1.01(+1.27%)
Nov 09, 2022 79.54 79.68 79.25 79.28 85,001 -0.48(-0.60%)
Nov 08, 2022 79.97 80.00 79.71 79.76 52,860 -0.28(-0.34%)
Nov 07, 2022 79.82 80.04 79.70 80.03 52,782 +0.07(+0.09%)
Nov 04, 2022 79.72 79.97 79.58 79.96 27,089 +0.44(+0.56%)
Nov 03, 2022 79.15 79.70 79.08 79.52 126,080 -0.03(-0.03%)
Nov 02, 2022 79.92 80.16 79.54 287,671 -0.15(-0.18%)
Nov 01, 2022 79.33 80.05 79.33 79.69 69,498 +0.45(+0.56%)
Oct 31, 2022 79.33 79.34 79.08 79.24 42,140 -0.13(-0.16%)
Oct 28, 2022 78.90 79.58 78.85 79.37 86,864 +0.59(+0.74%)
Oct 27, 2022 79.10 79.16 78.79 78.79 19,168 -0.27(-0.34%)
Oct 26, 2022 79.05 79.33 78.96 79.05 28,197 +0.04(+0.06%)
Oct 25, 2022 78.90 79.29 78.80 79.01 26,191 +0.27(+0.35%)
Oct 24, 2022 78.84 78.95 78.72 78.73 42,706 +0.09(+0.11%)
Oct 21, 2022 78.29 78.87 78.25 78.64 37,971 +0.38(+0.49%)
Oct 20, 2022 78.38 78.67 78.23 78.26 40,298 -0.09(-0.11%)
Oct 19, 2022 78.66 78.70 78.25 78.35 32,571 -0.38(-0.48%)
Oct 18, 2022 78.63 78.85 78.49 78.73 43,992 +0.42(+0.53%)
Oct 17, 2022 78.24 78.51 78.14 78.32 37,819 +0.49(+0.63%)
Oct 14, 2022 78.55 78.55 77.81 77.83 21,112 -0.62(-0.79%)
Oct 13, 2022 77.45 78.77 77.45 78.45 24,957 +0.60(+0.77%)
Oct 12, 2022 78.17 78.17 77.74 77.85 46,551 -0.43(-0.54%)
Oct 11, 2022 78.58 78.58 78.02 78.27 40,744 -0.13(-0.17%)
Oct 10, 2022 79.02 79.02 78.38 78.40 17,897 -0.29(-0.37%)
Oct 07, 2022 79.13 79.13 78.70 78.70 17,430 -0.49(-0.62%)
Oct 06, 2022 79.14 79.40 79.10 79.18 18,159 +0.35(+0.45%)
Oct 05, 2022 78.55 78.83 78.52 78.83 18,704 -0.25(-0.31%)
Oct 04, 2022 79.09 79.33 79.03 79.08 36,534 +0.13(+0.17%)
Oct 03, 2022 78.56 79.05 78.56 78.94 81,148 +0.60(+0.77%)
Sep 30, 2022 78.30 78.56 78.13 78.34 68,331 +0.43(+0.56%)
Sep 29, 2022 78.03 78.09 77.52 77.91 39,517 +0.09(+0.11%)
Sep 28, 2022 78.02 78.16 77.80 77.82 136,682 -0.35(-0.45%)
Sep 27, 2022 78.70 78.82 78.11 78.17 118,676 -0.64(-0.82%)
Sep 26, 2022 79.17 79.38 78.82 78.82 44,337 -0.51(-0.65%)
Sep 23, 2022 79.50 79.59 79.19 79.33 48,789 -0.50(-0.63%)
Sep 22, 2022 79.77 79.84 79.60 79.83 66,423 -0.04(-0.04%)
Sep 21, 2022 80.11 80.15 79.77 79.87 16,619 -0.01(-0.01%)
Sep 20, 2022 80.03 80.10 79.78 79.88 27,717 -0.38(-0.47%)
Sep 19, 2022 79.85 80.28 79.85 80.26 55,779 +0.39(+0.49%)
Sep 16, 2022 79.85 80.03 79.81 79.87 65,850 -0.16(-0.20%)
Sep 15, 2022 80.20 80.22 79.95 80.02 31,926 -0.16(-0.20%)
Sep 14, 2022 79.97 80.32 79.97 80.19 64,479 +0.30(+0.38%)
Sep 13, 2022 79.76 80.02 79.72 79.89 40,126 -0.16(-0.20%)
Sep 12, 2022 80.25 80.36 80.02 80.04 31,954 -0.03(-0.03%)
Sep 09, 2022 80.05 80.26 80.02 80.07 91,481 +0.41(+0.51%)
Sep 08, 2022 79.84 79.92 79.61 79.66 69,814 -0.01(-0.01%)
Sep 07, 2022 79.18 79.78 79.18 79.67 47,330 +0.58(+0.74%)
Sep 06, 2022 79.44 79.44 79.07 79.09 73,199 -0.19(-0.23%)
Sep 02, 2022 79.78 79.89 79.28 79.28 58,281 -0.62(-0.78%)
Sep 01, 2022 79.55 79.90 79.25 79.90 44,972 +0.23(+0.29%)
Aug 31, 2022 80.01 80.04 79.65 79.67 44,561 -0.40(-0.49%)
Aug 30, 2022 80.23 80.23 79.90 80.06 59,615 +0.12(+0.15%)
Aug 29, 2022 80.13 80.19 79.94 79.94 93,029 -0.40(-0.50%)
Aug 26, 2022 80.59 80.62 80.21 80.34 21,618 -0.49(-0.61%)
Aug 25, 2022 80.68 80.88 80.48 80.84 40,102 +0.46(+0.57%)
Aug 24, 2022 80.23 80.46 80.20 80.38 160,801 +0.18(+0.22%)
Aug 23, 2022 79.91 80.30 79.91 80.20 132,812 +0.47(+0.58%)
Aug 22, 2022 79.87 79.99 79.74 79.74 36,661 -0.28(-0.35%)
Aug 19, 2022 80.12 80.18 79.96 80.02 69,291 -0.28(-0.35%)
Aug 18, 2022 80.49 80.57 80.27 80.30 57,678 -0.04(-0.04%)
Aug 17, 2022 80.34 80.60 80.25 80.34 61,499 -0.19(-0.24%)
Aug 16, 2022 80.75 80.78 80.33 80.53 73,007 -0.40(-0.50%)
Aug 15, 2022 80.91 81.02 80.64 80.93 50,023 -0.25(-0.30%)
Aug 12, 2022 80.44 81.18 80.44 81.18 28,735 +0.71(+0.89%)
Aug 11, 2022 80.25 81.00 80.25 80.47 180,943 -0.15(-0.19%)
Aug 10, 2022 80.03 80.73 80.03 80.62 955,576 +0.88(+1.10%)
Aug 09, 2022 80.01 80.01 79.66 79.74 91,599 -0.19(-0.24%)
Aug 08, 2022 80.34 80.36 79.93 79.93 42,244 -0.04(-0.06%)
Aug 05, 2022 79.90 80.14 79.78 79.98 65,540 -0.24(-0.30%)
Aug 04, 2022 80.44 80.44 80.01 80.21 24,531 -0.19(-0.24%)
Aug 03, 2022 80.05 80.44 80.05 80.40 26,556 +0.61(+0.76%)
Aug 02, 2022 79.79 80.05 79.60 79.80 44,712 -0.03(-0.04%)
Aug 01, 2022 80.16 80.16 79.71 79.83 45,780 -0.49(-0.61%)
Jul 29, 2022 80.16 80.39 80.12 80.32 56,441 +0.20(+0.25%)
Jul 28, 2022 80.06 80.29 79.93 80.12 561,919 -0.02(-0.03%)
Jul 27, 2022 79.86 80.31 79.76 80.14 54,392 +0.59(+0.75%)
Jul 26, 2022 79.42 79.62 79.29 79.55 32,712 +0.00(+0.00%)
Jul 25, 2022 79.96 79.96 79.46 79.55 47,730 -0.67(-0.83%)
Jul 22, 2022 80.51 80.56 80.09 80.22 37,916 +0.05(+0.07%)
Jul 21, 2022 79.97 80.31 79.92 80.16 43,499 +0.23(+0.29%)
Jul 20, 2022 80.00 80.04 79.86 79.93 57,972 +0.07(+0.09%)
Jul 19, 2022 79.52 79.92 79.51 79.86 62,998 +0.55(+0.70%)
Jul 18, 2022 79.70 79.75 79.26 79.31 112,358 -0.39(-0.50%)
Jul 15, 2022 79.48 79.81 79.43 79.71 59,490 +0.39(+0.50%)
Jul 14, 2022 79.29 79.46 79.01 79.31 244,615 -0.45(-0.56%)
Jul 13, 2022 79.12 79.80 79.07 79.76 873,686 +0.46(+0.59%)
Jul 12, 2022 79.27 79.55 79.08 79.29 935,895 -0.03(-0.03%)
Jul 11, 2022 79.76 79.76 79.28 79.32 3,882,349 -0.42(-0.53%)
Jul 08, 2022 79.36 79.81 79.30 79.74 96,710 +0.42(+0.53%)
Jul 07, 2022 79.15 79.35 79.07 79.32 86,064 +0.37(+0.47%)
Jul 06, 2022 78.69 79.06 78.69 78.95 104,260 +0.23(+0.29%)
Jul 05, 2022 78.84 78.84 78.49 78.72 64,529 -0.41(-0.52%)
Jul 01, 2022 78.84 79.14 78.63 79.14 49,232 +0.17(+0.21%)
Jun 30, 2022 78.79 79.07 78.79 78.97 74,157 -0.26(-0.33%)
Jun 29, 2022 79.20 79.28 79.00 79.23 121,590 +0.03(+0.03%)
Jun 28, 2022 79.28 79.41 79.00 79.21 221,591 -0.03(-0.03%)
Jun 27, 2022 79.64 79.64 79.21 79.23 70,318 -0.44(-0.55%)
Jun 24, 2022 79.30 79.67 79.30 79.67 60,235 +0.62(+0.79%)
Jun 23, 2022 78.87 79.34 78.87 79.05 68,427 +0.22(+0.28%)
Jun 22, 2022 79.18 79.35 78.77 78.83 231,883 -0.43(-0.54%)
Jun 21, 2022 79.66 79.83 79.20 79.26 121,158 -0.23(-0.29%)
Jun 17, 2022 79.47 79.60 79.30 79.49 108,758 +0.12(+0.15%)
Jun 16, 2022 79.43 79.61 79.07 79.36 988,151 -0.50(-0.62%)
Jun 15, 2022 79.97 80.26 79.82 79.86 78,408 +0.25(+0.32%)
Jun 14, 2022 79.53 79.81 79.52 79.61 151,716 +0.25(+0.32%)
Jun 13, 2022 79.26 79.71 79.04 79.35 180,001 -0.65(-0.81%)
Jun 10, 2022 80.04 80.08 79.54 80.00 618,745 -0.16(-0.20%)
Jun 09, 2022 80.68 80.68 80.00 80.16 1,800,078 -0.58(-0.72%)
Jun 08, 2022 80.84 80.97 80.68 80.74 991,236 -0.08(-0.10%)
Jun 07, 2022 80.80 81.00 80.68 80.82 63,364 +0.11(+0.13%)
Jun 06, 2022 80.81 80.96 80.71 80.71 54,408 +0.10(+0.13%)
Jun 03, 2022 80.55 80.78 80.55 80.61 40,808 -0.20(-0.25%)
Jun 02, 2022 80.74 80.83 80.49 80.81 43,729 +0.19(+0.24%)
Jun 01, 2022 80.95 81.10 80.41 80.62 92,028 -0.17(-0.22%)
May 31, 2022 80.60 80.84 80.25 80.79 43,991 +0.02(+0.02%)
May 27, 2022 80.47 80.77 80.46 80.77 47,868 +0.47(+0.59%)
May 26, 2022 80.29 80.66 80.12 80.30 57,444 +0.29(+0.36%)
May 25, 2022 79.56 80.12 79.43 80.01 36,186 +0.61(+0.77%)
May 24, 2022 78.95 79.40 78.95 79.40 182,912 +0.32(+0.41%)
May 23, 2022 78.75 79.21 78.75 79.08 133,160 +0.20(+0.25%)
May 20, 2022 79.20 79.20 78.61 78.88 50,483 -0.16(-0.20%)
May 19, 2022 78.86 79.11 78.63 79.04 524,540 +0.07(+0.09%)
May 18, 2022 79.17 79.17 78.63 78.97 73,824 -0.40(-0.51%)
May 17, 2022 79.27 79.37 78.98 79.37 73,031 +0.23(+0.29%)
May 16, 2022 79.25 79.43 79.07 79.14 74,496 -0.14(-0.17%)
May 13, 2022 79.34 79.42 79.03 79.27 113,708 +0.23(+0.29%)
May 12, 2022 79.36 79.59 79.04 79.04 46,688 -0.34(-0.43%)
May 11, 2022 79.55 79.81 79.29 79.39 62,044 +0.03(+0.04%)
May 10, 2022 79.59 79.65 79.25 79.35 52,481 -0.11(-0.14%)
May 09, 2022 79.43 79.47 79.20 79.46 98,236 -0.21(-0.26%)
May 06, 2022 79.68 79.81 79.44 79.67 133,234 -0.28(-0.35%)
May 05, 2022 80.32 80.32 79.59 79.95 52,504 -0.58(-0.72%)
May 04, 2022 80.02 80.53 79.69 80.53 97,028 +0.63(+0.79%)
May 03, 2022 79.79 80.03 79.75 79.90 138,546 +0.40(+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.