Skip to main content

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 119.78 120.11 119.75 119.80 11,469,918 +0.10(+0.08%)
May 27, 2021 119.89 119.90 119.29 119.70 16,528,059 -0.36(-0.30%)
May 26, 2021 119.95 120.17 119.82 120.06 31,409,652 -0.06(-0.05%)
May 25, 2021 119.77 120.16 119.75 120.12 13,407,410 +0.45(+0.37%)
May 24, 2021 119.61 119.74 119.48 119.68 6,334,635 +0.33(+0.27%)
May 21, 2021 119.44 119.53 119.23 119.35 8,604,540 +0.08(+0.07%)
May 20, 2021 118.82 119.31 118.82 119.27 11,542,203 +0.81(+0.68%)
May 19, 2021 118.57 118.86 118.24 118.46 22,065,512 -0.21(-0.18%)
May 18, 2021 118.85 118.90 118.65 118.67 9,714,016 -0.39(-0.33%)
May 17, 2021 119.20 119.20 118.99 119.06 6,598,452 -0.14(-0.11%)
May 14, 2021 118.99 119.22 118.85 119.20 9,954,037 +0.65(+0.54%)
May 13, 2021 118.36 118.74 118.36 118.55 10,580,217 +0.45(+0.38%)
May 12, 2021 118.36 118.52 118.04 118.10 13,819,994 -0.65(-0.54%)
May 11, 2021 118.73 118.96 118.62 118.75 13,390,603 -0.44(-0.37%)
May 10, 2021 119.62 119.85 119.18 119.19 10,761,204 -0.65(-0.54%)
May 07, 2021 120.13 120.37 119.63 119.83 12,387,871 +0.05(+0.04%)
May 06, 2021 119.61 119.84 119.49 119.79 10,316,842 +0.23(+0.19%)
May 05, 2021 119.32 119.61 119.23 119.56 8,944,496 +0.15(+0.12%)
May 04, 2021 119.59 119.70 119.23 119.41 15,399,830 +0.07(+0.06%)
May 03, 2021 119.27 119.54 119.03 119.34 9,928,013 +0.29(+0.24%)
Apr 30, 2021 118.88 119.13 118.80 119.06 13,065,125 +0.25(+0.21%)
Apr 29, 2021 118.62 118.86 118.34 118.81 12,885,647 -0.14(-0.12%)
Apr 28, 2021 118.93 119.02 118.54 118.95 17,329,236 +0.02(+0.02%)
Apr 27, 2021 119.46 119.50 118.94 118.94 11,476,624 -0.53(-0.45%)
Apr 26, 2021 119.55 119.72 119.45 119.47 12,024,158 -0.06(-0.05%)
Apr 23, 2021 119.57 119.73 119.36 119.53 16,768,133 +0.10(+0.08%)
Apr 22, 2021 119.42 119.53 119.16 119.43 18,162,134 +0.12(+0.10%)
Apr 21, 2021 118.97 119.31 118.83 119.31 11,537,636 +0.41(+0.34%)
Apr 20, 2021 118.64 119.09 118.60 118.90 13,214,989 +0.23(+0.19%)
Apr 19, 2021 118.72 118.83 118.58 118.67 11,972,378 -0.31(-0.26%)
Apr 16, 2021 119.17 119.54 118.96 118.98 23,243,854 -0.82(-0.68%)
Apr 15, 2021 119.52 120.12 119.51 119.80 18,985,268 +0.74(+0.62%)
Apr 14, 2021 119.06 119.18 118.86 119.06 11,257,539 -0.16(-0.14%)
Apr 13, 2021 118.56 119.24 118.52 119.23 10,555,666 +0.53(+0.44%)
Apr 12, 2021 118.65 118.71 118.48 118.70 11,654,640 -0.03(-0.02%)
Apr 09, 2021 118.59 119.00 118.50 118.73 8,337,083 -0.25(-0.21%)
Apr 08, 2021 118.69 118.99 118.62 118.97 8,209,973 +0.44(+0.37%)
Apr 07, 2021 118.73 118.85 118.38 118.54 12,091,640 -0.24(-0.20%)
Apr 06, 2021 118.16 118.81 118.16 118.77 17,363,360 +0.79(+0.67%)
Apr 05, 2021 118.18 118.28 117.94 117.98 18,744,222 -0.58(-0.49%)
Apr 01, 2021 118.43 118.60 118.15 118.56 18,056,006 +0.74(+0.63%)
Mar 31, 2021 117.70 118.12 117.63 117.83 26,230,200 +0.31(+0.26%)
Mar 30, 2021 117.11 117.59 116.86 117.52 22,317,058 +0.36(+0.31%)
Mar 29, 2021 117.47 117.52 116.97 117.16 12,450,165 -0.28(-0.24%)
Mar 26, 2021 117.28 117.62 117.17 117.44 15,800,168 -0.08(-0.07%)
Mar 25, 2021 117.72 117.80 117.28 117.52 14,289,086 -0.14(-0.12%)
Mar 24, 2021 117.06 117.71 117.06 117.65 14,829,273 +0.35(+0.30%)
Mar 23, 2021 116.96 117.41 116.96 117.30 35,571,632 +0.34(+0.29%)
Mar 22, 2021 116.93 117.29 116.81 116.96 18,407,472 +0.42(+0.36%)
Mar 19, 2021 116.36 116.62 116.19 116.54 21,827,852 +0.17(+0.15%)
Mar 18, 2021 115.98 116.53 115.89 116.37 23,585,758 -0.67(-0.57%)
Mar 17, 2021 116.40 117.29 116.25 117.04 21,066,318 +0.11(+0.09%)
Mar 16, 2021 117.06 117.23 116.76 116.93 12,535,138 -0.08(-0.07%)
Mar 15, 2021 116.72 117.13 116.72 117.01 11,282,664 +0.40(+0.34%)
Mar 12, 2021 116.99 117.14 116.57 116.61 15,841,007 -1.36(-1.15%)
Mar 11, 2021 118.04 118.28 117.83 117.97 22,761,650 +0.07(+0.06%)
Mar 10, 2021 117.55 118.04 117.52 117.90 21,457,320 +0.55(+0.47%)
Mar 09, 2021 117.06 117.44 117.02 117.35 24,172,380 +0.88(+0.75%)
Mar 08, 2021 117.36 117.44 116.44 116.47 16,588,405 -1.10(-0.93%)
Mar 05, 2021 117.41 117.71 117.12 117.56 26,257,418 -0.15(-0.13%)
Mar 04, 2021 118.73 118.83 117.61 117.72 23,979,022 -0.97(-0.82%)
Mar 03, 2021 118.95 119.46 118.62 118.69 26,537,816 -0.89(-0.74%)
Mar 02, 2021 119.68 119.69 119.38 119.57 15,047,883 -0.14(-0.11%)
Mar 01, 2021 119.27 119.75 119.27 119.71 26,369,440 +0.12(+0.10%)
Feb 26, 2021 118.84 119.64 118.44 119.59 25,752,658 +1.56(+1.33%)
Feb 25, 2021 119.11 119.27 117.34 118.03 39,230,976 -1.90(-1.58%)
Feb 24, 2021 119.02 119.95 118.76 119.93 20,040,744 +0.18(+0.15%)
Feb 23, 2021 119.27 119.77 119.13 119.75 25,971,634 +0.09(+0.08%)
Feb 22, 2021 120.20 120.45 119.58 119.66 19,883,722 -0.75(-0.62%)
Feb 19, 2021 120.97 121.07 120.39 120.41 15,128,311 -0.88(-0.72%)
Feb 18, 2021 121.27 121.48 121.01 121.28 17,047,978 -0.23(-0.19%)
Feb 17, 2021 121.47 121.55 121.18 121.52 17,912,068 +0.61(+0.50%)
Feb 16, 2021 121.17 121.42 120.89 120.91 23,700,680 -0.86(-0.71%)
Feb 12, 2021 121.71 122.01 121.67 121.77 15,171,114 -0.40(-0.33%)
Feb 11, 2021 122.55 122.57 122.10 122.17 10,220,606 -0.33(-0.27%)
Feb 10, 2021 122.41 122.56 122.32 122.50 10,412,484 +0.29(+0.24%)
Feb 09, 2021 122.49 122.50 121.95 122.21 13,001,122 -0.19(-0.16%)
Feb 08, 2021 122.00 122.43 121.94 122.40 14,887,117 +0.52(+0.43%)
Feb 05, 2021 122.28 122.40 121.81 121.87 13,290,029 -0.33(-0.27%)
Feb 04, 2021 121.89 122.26 121.73 122.20 11,822,655 +0.21(+0.17%)
Feb 03, 2021 122.06 122.13 121.94 121.99 14,587,748 -0.29(-0.24%)
Feb 02, 2021 122.25 122.39 122.10 122.28 14,057,956 -0.33(-0.27%)
Feb 01, 2021 122.40 122.69 122.34 122.60 11,814,610 +0.24(+0.20%)
Jan 29, 2021 122.20 122.63 121.78 122.36 20,093,044 -0.19(-0.16%)
Jan 28, 2021 122.76 122.89 122.51 122.55 18,724,840 -0.20(-0.16%)
Jan 27, 2021 123.10 123.12 122.70 122.75 15,318,074 -0.22(-0.18%)
Jan 26, 2021 122.74 123.12 122.69 122.97 13,217,234 -0.01(-0.01%)
Jan 25, 2021 122.68 123.06 122.66 122.98 16,183,582 +0.52(+0.43%)
Jan 22, 2021 122.51 122.64 122.37 122.45 17,729,508 -0.09(-0.07%)
Jan 21, 2021 122.52 122.66 122.36 122.54 27,798,032 -0.49(-0.40%)
Jan 20, 2021 123.04 123.18 122.97 123.03 13,540,223 -0.04(-0.03%)
Jan 19, 2021 122.80 123.16 122.77 123.07 14,193,162 +0.22(+0.18%)
Jan 15, 2021 122.94 123.18 122.76 122.85 15,160,737 +0.19(+0.15%)
Jan 14, 2021 123.22 123.29 122.58 122.66 24,436,026 -0.53(-0.43%)
Jan 13, 2021 122.51 123.29 122.48 123.19 18,274,720 +0.95(+0.78%)
Jan 12, 2021 121.92 122.31 121.58 122.25 18,579,996 +0.26(+0.21%)
Jan 11, 2021 122.26 122.26 121.97 121.98 8,375,291 -0.52(-0.43%)
Jan 08, 2021 122.53 122.62 122.23 122.51 14,784,730 -0.09(-0.07%)
Jan 07, 2021 122.33 122.68 122.31 122.60 13,170,248 -0.02(-0.01%)
Jan 06, 2021 122.53 122.70 122.18 122.61 21,206,804 -1.00(-0.81%)
Jan 05, 2021 123.68 123.68 123.22 123.62 18,057,248 -0.40(-0.32%)
Jan 04, 2021 124.43 124.43 123.96 124.01 16,502,394 -0.63(-0.51%)
Dec 31, 2020 124.64 124.64 124.64 5,921,112 +0.03(+0.02%)
Dec 30, 2020 124.43 124.63 124.34 124.62 5,921,112 +0.16(+0.13%)
Dec 29, 2020 124.18 124.47 124.17 124.46 7,293,805 +0.05(+0.04%)
Dec 28, 2020 124.14 124.44 124.08 124.40 6,957,502 +0.08(+0.07%)
Dec 24, 2020 124.06 124.38 124.06 124.32 3,764,502 +0.42(+0.34%)
Dec 23, 2020 123.55 123.91 123.31 123.90 8,370,276 +0.03(+0.02%)
Dec 22, 2020 123.80 123.89 123.61 123.87 11,333,168 +0.34(+0.28%)
Dec 21, 2020 123.74 123.75 123.32 123.53 13,215,133 -0.24(-0.20%)
Dec 18, 2020 124.06 124.09 123.64 123.77 9,731,964 -0.09(-0.07%)
Dec 17, 2020 124.09 124.15 123.60 123.86 13,673,710 +0.18(+0.15%)
Dec 16, 2020 123.53 123.92 123.27 123.68 13,687,435 -0.10(-0.08%)
Dec 15, 2020 123.53 123.80 123.46 123.78 13,608,025 +0.24(+0.20%)
Dec 14, 2020 123.36 123.66 123.26 123.54 8,888,037 -0.09(-0.07%)
Dec 11, 2020 123.50 123.65 123.30 123.63 10,019,463 +0.13(+0.10%)
Dec 10, 2020 122.99 123.52 122.98 123.50 15,021,653 +0.61(+0.50%)
Dec 09, 2020 123.01 123.01 122.58 122.89 23,124,754 -0.45(-0.37%)
Dec 08, 2020 123.71 123.78 123.28 123.34 14,211,150 -0.14(-0.12%)
Dec 07, 2020 123.68 123.81 123.44 123.48 18,541,436 +0.11(+0.09%)
Dec 04, 2020 123.50 123.68 123.23 123.37 13,904,144 -0.68(-0.55%)
Dec 03, 2020 123.96 124.30 123.81 124.06 20,841,638 +0.49(+0.39%)
Dec 02, 2020 123.79 123.82 123.36 123.57 17,364,852 -0.41(-0.33%)
Dec 01, 2020 124.32 124.52 123.81 123.99 21,024,830 -0.47(-0.38%)
Nov 30, 2020 124.12 124.49 123.98 124.46 13,191,954 +0.43(+0.35%)
Nov 27, 2020 123.86 124.09 123.80 124.03 3,788,405 +0.44(+0.36%)
Nov 25, 2020 123.67 123.69 123.47 123.59 7,465,767 +0.07(+0.06%)
Nov 24, 2020 123.76 123.83 123.49 123.51 12,466,714 -0.28(-0.23%)
Nov 23, 2020 123.73 123.86 123.62 123.79 9,622,893 +0.15(+0.12%)
Nov 20, 2020 123.49 123.80 123.28 123.64 20,371,360 -0.11(-0.09%)
Nov 19, 2020 123.31 123.89 123.23 123.75 17,922,562 +0.68(+0.55%)
Nov 18, 2020 122.98 123.20 122.93 123.06 13,216,643 +0.26(+0.21%)
Nov 17, 2020 122.58 122.91 122.46 122.80 13,165,454 +0.39(+0.32%)
Nov 16, 2020 122.05 122.45 121.99 122.41 14,178,538 +0.40(+0.32%)
Nov 13, 2020 122.02 122.17 121.89 122.01 9,188,508 +0.14(+0.12%)
Nov 12, 2020 121.49 121.87 121.39 121.87 18,794,618 +0.48(+0.40%)
Nov 11, 2020 121.33 121.41 121.07 121.38 4,187,335 +0.22(+0.19%)
Nov 10, 2020 121.17 121.66 121.12 121.16 20,973,510 -0.31(-0.26%)
Nov 09, 2020 122.40 122.50 121.46 121.47 23,670,770 -0.93(-0.76%)
Nov 06, 2020 122.47 122.53 122.17 122.40 13,102,645 -0.39(-0.31%)
Nov 05, 2020 122.71 122.97 122.54 122.79 15,966,614 +0.46(+0.37%)
Nov 04, 2020 121.88 122.44 121.83 122.33 22,275,020 +1.81(+1.50%)
Nov 03, 2020 120.35 120.56 120.23 120.52 12,975,814 +0.12(+0.10%)
Nov 02, 2020 120.40 120.66 120.32 120.40 20,580,280 +0.47(+0.39%)
Oct 30, 2020 120.42 120.66 119.93 119.94 22,161,734 -0.63(-0.52%)
Oct 29, 2020 120.89 120.89 120.25 120.56 16,440,243 -0.31(-0.26%)
Oct 28, 2020 121.44 121.50 120.84 120.88 15,140,110 -0.60(-0.49%)
Oct 27, 2020 121.14 121.49 121.08 121.48 7,831,640 +0.49(+0.41%)
Oct 26, 2020 120.88 121.08 120.82 120.98 10,901,087 +0.25(+0.21%)
Oct 23, 2020 120.45 120.83 120.44 120.73 13,392,307 +0.31(+0.25%)
Oct 22, 2020 120.62 120.66 120.32 120.43 10,773,115 -0.27(-0.22%)
Oct 21, 2020 120.71 120.96 120.66 120.70 9,912,624 -0.20(-0.16%)
Oct 20, 2020 121.06 121.08 120.87 120.89 14,956,276 -0.25(-0.21%)
Oct 19, 2020 121.30 121.36 121.08 121.15 9,627,685 -0.23(-0.19%)
Oct 16, 2020 121.53 121.85 121.36 121.38 9,747,969 -0.21(-0.17%)
Oct 15, 2020 121.70 121.75 121.51 121.58 14,780,603 -0.13(-0.10%)
Oct 14, 2020 121.78 121.88 121.52 121.71 14,489,315 +0.12(+0.10%)
Oct 13, 2020 121.67 121.78 121.42 121.59 10,289,684 -0.12(-0.10%)
Oct 12, 2020 121.17 121.75 121.16 121.71 6,094,027 +0.70(+0.58%)
Oct 09, 2020 120.64 121.06 120.58 121.01 11,127,586 +0.28(+0.23%)
Oct 08, 2020 120.77 120.94 120.63 120.73 13,493,940 +0.30(+0.25%)
Oct 07, 2020 120.41 120.84 120.28 120.44 16,441,651 +0.04(+0.03%)
Oct 06, 2020 120.58 121.03 120.13 120.40 24,943,760 -0.10(-0.08%)
Oct 05, 2020 120.62 120.86 120.46 120.50 11,237,944 -0.40(-0.33%)
Oct 02, 2020 120.77 120.97 120.54 120.90 12,075,132 +0.02(+0.01%)
Oct 01, 2020 120.41 121.01 120.36 120.89 14,096,834 +0.34(+0.28%)
Sep 30, 2020 120.50 120.62 120.29 120.55 13,001,335 -0.02(-0.01%)
Sep 29, 2020 120.86 120.97 120.55 120.57 9,418,692 -0.15(-0.13%)
Sep 28, 2020 120.38 120.74 120.26 120.72 9,587,627 +0.61(+0.51%)
Sep 25, 2020 120.17 120.32 119.95 120.11 10,943,449 -0.12(-0.10%)
Sep 24, 2020 120.52 120.64 120.12 120.24 23,014,230 -0.30(-0.25%)
Sep 23, 2020 121.40 121.46 120.47 120.54 19,846,044 -0.88(-0.72%)
Sep 22, 2020 121.44 121.53 121.27 121.42 9,270,456 +0.07(+0.06%)
Sep 21, 2020 121.68 121.68 121.23 121.35 13,500,236 -0.12(-0.10%)
Sep 18, 2020 121.76 121.81 121.43 121.46 11,138,782 -0.22(-0.18%)
Sep 17, 2020 121.95 121.97 121.52 121.69 13,622,330 +0.03(+0.02%)
Sep 16, 2020 121.86 121.95 121.48 121.66 9,909,934 +0.08(+0.07%)
Sep 15, 2020 121.47 121.69 121.46 121.58 10,491,285 +0.13(+0.11%)
Sep 14, 2020 121.35 121.69 121.33 121.44 15,528,550 +0.30(+0.25%)
Sep 11, 2020 121.10 121.35 120.97 121.14 10,920,876 +0.09(+0.07%)
Sep 10, 2020 120.85 121.19 120.70 121.05 14,107,694 +0.09(+0.07%)
Sep 09, 2020 120.91 121.43 120.82 120.96 13,007,247 +0.08(+0.07%)
Sep 08, 2020 120.93 121.19 120.80 120.88 15,568,866 +0.12(+0.10%)
Sep 04, 2020 121.71 121.81 120.69 120.76 14,725,845 -1.30(-1.06%)
Sep 03, 2020 122.48 122.51 122.00 122.06 18,385,420 -0.27(-0.22%)
Sep 02, 2020 121.75 122.43 121.70 122.33 15,908,958 +0.48(+0.40%)
Sep 01, 2020 121.03 121.88 120.90 121.85 14,850,976 +0.77(+0.63%)
Aug 31, 2020 120.65 121.25 120.60 121.08 13,297,704 +0.54(+0.44%)
Aug 28, 2020 120.39 120.61 120.21 120.55 8,855,518 +0.37(+0.30%)
Aug 27, 2020 121.31 121.34 120.15 120.18 13,720,037 -0.96(-0.80%)
Aug 26, 2020 120.90 121.15 120.66 121.14 7,009,477 +0.04(+0.04%)
Aug 25, 2020 121.18 121.44 120.75 121.10 13,652,816 -0.53(-0.43%)
Aug 24, 2020 121.85 122.04 121.55 121.63 14,663,471 -0.21(-0.18%)
Aug 21, 2020 121.68 121.88 121.42 121.84 7,115,749 +0.22(+0.18%)
Aug 20, 2020 121.65 121.75 121.46 121.62 13,511,908 +0.43(+0.35%)
Aug 19, 2020 121.69 121.75 121.08 121.19 13,627,747 -0.32(-0.26%)
Aug 18, 2020 121.31 121.65 121.21 121.51 13,660,614 +0.35(+0.29%)
Aug 17, 2020 121.22 121.37 121.06 121.16 10,664,899 +0.25(+0.21%)
Aug 14, 2020 121.31 121.55 120.80 120.91 13,897,208 -0.54(-0.44%)
Aug 13, 2020 122.47 122.54 121.22 121.45 23,243,318 -1.11(-0.90%)
Aug 12, 2020 122.78 122.98 122.42 122.56 13,329,762 -0.30(-0.25%)
Aug 11, 2020 123.22 123.31 122.77 122.86 14,413,708 -0.78(-0.63%)
Aug 10, 2020 124.10 124.11 123.59 123.64 6,872,954 -0.27(-0.22%)
Aug 07, 2020 124.38 124.46 123.87 123.90 8,293,215 -0.35(-0.28%)
Aug 06, 2020 124.11 124.35 124.06 124.25 9,035,187 +0.53(+0.43%)
Aug 05, 2020 123.71 123.94 123.61 123.72 12,993,057 -0.17(-0.14%)
Aug 04, 2020 123.66 123.89 123.59 123.89 11,313,186 +0.46(+0.37%)
Aug 03, 2020 123.18 123.53 123.06 123.44 12,224,739 +0.16(+0.13%)
Jul 31, 2020 123.09 123.37 122.90 123.27 13,230,446 +0.17(+0.14%)
Jul 30, 2020 123.17 123.24 122.93 123.10 10,033,251 -0.13(-0.11%)
Jul 29, 2020 122.69 123.24 122.58 123.24 8,557,723 +0.67(+0.54%)
Jul 28, 2020 122.89 122.95 122.53 122.57 14,503,036 -0.12(-0.10%)
Jul 27, 2020 123.13 123.22 122.61 122.69 7,123,922 -0.37(-0.30%)
Jul 24, 2020 123.11 123.31 122.92 123.07 10,220,216 -0.28(-0.22%)
Jul 23, 2020 123.38 123.42 123.11 123.34 10,711,515 +0.09(+0.07%)
Jul 22, 2020 123.21 123.27 123.05 123.26 6,991,801 +0.40(+0.33%)
Jul 21, 2020 122.89 123.05 122.77 122.86 8,655,748 +0.16(+0.13%)
Jul 20, 2020 122.62 122.69 122.43 122.69 8,130,289 +0.34(+0.28%)
Jul 17, 2020 122.36 122.44 122.02 122.36 6,822,006 +0.33(+0.27%)
Jul 16, 2020 121.82 122.10 121.71 122.03 8,711,083 +0.34(+0.28%)
Jul 15, 2020 121.61 121.70 121.39 121.69 9,893,762 +0.24(+0.20%)
Jul 14, 2020 121.05 121.57 121.00 121.45 14,034,977 +0.70(+0.58%)
Jul 13, 2020 121.08 121.25 120.67 120.74 25,203,738 -0.32(-0.27%)
Jul 10, 2020 121.46 121.55 120.89 121.06 10,148,950 -0.22(-0.18%)
Jul 09, 2020 120.86 121.40 120.66 121.29 11,008,612 +0.68(+0.56%)
Jul 08, 2020 120.89 120.92 120.49 120.61 11,260,156 -0.20(-0.16%)
Jul 07, 2020 120.64 120.89 120.49 120.81 13,069,246 +0.16(+0.13%)
Jul 06, 2020 120.43 120.75 120.26 120.64 14,260,838 +0.31(+0.26%)
Jul 02, 2020 120.25 120.39 120.10 120.33 10,923,448 +0.29(+0.24%)
Jul 01, 2020 119.53 120.23 119.29 120.04 13,324,534 +0.47(+0.39%)
Jun 30, 2020 119.40 119.59 118.96 119.57 13,047,630 +0.34(+0.28%)
Jun 29, 2020 118.69 119.23 118.39 119.23 12,322,778 +0.55(+0.46%)
Jun 26, 2020 118.59 118.77 118.37 118.68 8,217,244 +0.11(+0.09%)
Jun 25, 2020 118.56 118.67 118.30 118.57 21,502,682 +0.12(+0.10%)
Jun 24, 2020 118.54 118.59 117.97 118.45 13,900,629 -0.33(-0.28%)
Jun 23, 2020 118.86 119.18 118.73 118.78 10,553,066 -0.22(-0.19%)
Jun 22, 2020 119.11 119.40 118.77 119.00 11,399,726 -0.11(-0.10%)
Jun 19, 2020 119.09 119.30 118.79 119.11 15,457,629 +0.09(+0.07%)
Jun 18, 2020 118.78 119.05 118.55 119.02 10,468,957 +0.27(+0.22%)
Jun 17, 2020 119.12 119.22 118.06 118.76 22,647,360 -0.23(-0.19%)
Jun 16, 2020 119.91 119.92 118.66 118.99 18,335,242 -0.33(-0.28%)
Jun 15, 2020 117.25 119.86 117.18 119.32 27,004,624 +1.67(+1.42%)
Jun 12, 2020 117.99 118.21 117.16 117.65 18,226,782 +0.57(+0.49%)
Jun 11, 2020 117.87 118.06 116.57 117.08 31,811,664 -1.41(-1.19%)
Jun 10, 2020 117.93 118.69 117.43 118.49 18,972,754 +0.77(+0.66%)
Jun 09, 2020 118.03 118.10 117.66 117.72 20,228,078 -0.25(-0.21%)
Jun 08, 2020 117.78 118.16 117.62 117.97 17,854,574 +0.39(+0.33%)
Jun 05, 2020 117.42 117.74 116.90 117.58 24,913,382 +0.60(+0.52%)
Jun 04, 2020 117.47 117.61 116.90 116.97 10,998,572 -0.36(-0.30%)
Jun 03, 2020 117.41 117.59 116.99 117.33 17,096,366 -0.07(-0.06%)
Jun 02, 2020 117.18 117.62 117.10 117.40 13,032,400 +0.37(+0.32%)
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.