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

133.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 131.69 132.06 131.66 131.71 10,432,409 +0.11(+0.08%)
May 27, 2021 131.81 131.82 131.15 131.60 15,033,017 -0.40(-0.30%)
May 26, 2021 131.88 132.12 131.74 132.00 28,568,500 -0.07(-0.05%)
May 25, 2021 131.68 132.11 131.68 132.07 12,194,646 +0.49(+0.37%)
May 24, 2021 131.50 131.65 131.36 131.58 5,761,637 +0.36(+0.27%)
May 21, 2021 131.32 131.42 131.09 131.22 7,826,218 +0.09(+0.07%)
May 20, 2021 130.64 131.17 130.64 131.13 10,498,156 +0.89(+0.68%)
May 19, 2021 130.36 130.68 129.98 130.24 20,069,582 -0.23(-0.18%)
May 18, 2021 130.67 130.73 130.45 130.47 8,835,337 -0.43(-0.33%)
May 17, 2021 131.05 131.06 130.82 130.90 6,001,591 -0.15(-0.11%)
May 14, 2021 130.82 131.08 130.68 131.05 9,053,647 +0.71(+0.54%)
May 13, 2021 130.13 130.54 130.13 130.34 9,623,186 +0.49(+0.38%)
May 12, 2021 130.13 130.31 129.78 129.85 12,569,910 -0.71(-0.54%)
May 11, 2021 130.54 130.79 130.42 130.56 12,179,359 -0.48(-0.37%)
May 10, 2021 131.52 131.77 131.03 131.04 9,787,802 -0.71(-0.54%)
May 07, 2021 132.08 132.34 131.53 131.75 11,267,329 +0.05(+0.04%)
May 06, 2021 131.50 131.76 131.37 131.70 9,383,635 +0.25(+0.19%)
May 05, 2021 131.19 131.50 131.09 131.45 8,135,424 +0.16(+0.12%)
May 04, 2021 131.48 131.61 131.09 131.29 14,006,842 +0.08(+0.06%)
May 03, 2021 131.13 131.43 130.87 131.21 9,029,977 +0.06(+0.05%)
Apr 30, 2021 130.96 131.24 130.87 131.15 11,860,200 +0.27(+0.21%)
Apr 29, 2021 130.67 130.93 130.36 130.88 11,697,274 -0.16(-0.12%)
Apr 28, 2021 131.01 131.11 130.58 131.04 15,731,055 +0.02(+0.02%)
Apr 27, 2021 131.60 131.64 131.02 131.02 10,418,198 -0.59(-0.45%)
Apr 26, 2021 131.70 131.88 131.59 131.61 10,915,236 -0.06(-0.05%)
Apr 23, 2021 131.72 131.89 131.49 131.67 15,221,700 +0.11(+0.08%)
Apr 22, 2021 131.55 131.67 131.26 131.56 16,487,139 +0.13(+0.10%)
Apr 21, 2021 131.06 131.43 130.90 131.43 10,473,583 +0.45(+0.34%)
Apr 20, 2021 130.69 131.18 130.65 130.98 11,996,243 +0.25(+0.19%)
Apr 19, 2021 130.78 130.90 130.63 130.73 10,868,231 -0.34(-0.26%)
Apr 16, 2021 131.28 131.68 131.05 131.07 21,100,200 -0.90(-0.68%)
Apr 15, 2021 131.66 132.32 131.65 131.97 17,234,361 +0.81(+0.62%)
Apr 14, 2021 131.16 131.29 130.93 131.16 10,219,318 -0.18(-0.14%)
Apr 13, 2021 130.61 131.35 130.56 131.34 9,582,175 +0.58(+0.44%)
Apr 12, 2021 130.70 130.77 130.52 130.76 10,579,796 -0.03(-0.02%)
Apr 09, 2021 130.64 131.10 130.54 130.79 7,568,200 -0.27(-0.21%)
Apr 08, 2021 130.75 131.08 130.67 131.06 7,452,812 +0.48(+0.37%)
Apr 07, 2021 130.79 130.92 130.40 130.58 10,976,494 -0.26(-0.20%)
Apr 06, 2021 130.16 130.88 130.16 130.84 15,762,032 +0.87(+0.67%)
Apr 05, 2021 130.19 130.30 129.92 129.97 17,015,544 -0.64(-0.49%)
Apr 01, 2021 130.46 130.65 130.15 130.61 16,390,800 +0.56(+0.43%)
Mar 31, 2021 129.91 130.38 129.83 130.05 23,764,639 +0.34(+0.26%)
Mar 30, 2021 129.26 129.79 128.98 129.71 20,219,322 +0.40(+0.31%)
Mar 29, 2021 129.66 129.71 129.11 129.31 11,279,887 -0.31(-0.24%)
Mar 26, 2021 129.45 129.82 129.33 129.62 14,315,000 -0.09(-0.07%)
Mar 25, 2021 129.93 130.02 129.45 129.71 12,945,955 -0.15(-0.12%)
Mar 24, 2021 129.21 129.92 129.21 129.86 13,435,366 +0.39(+0.30%)
Mar 23, 2021 129.09 129.59 129.09 129.47 32,228,003 +0.38(+0.29%)
Mar 22, 2021 129.06 129.46 128.93 129.09 16,677,225 +0.46(+0.36%)
Mar 19, 2021 128.43 128.72 128.24 128.63 19,776,100 +0.19(+0.15%)
Mar 18, 2021 128.01 128.62 127.91 128.44 21,368,769 -0.74(-0.57%)
Mar 17, 2021 128.48 129.46 128.30 129.18 19,086,147 +0.12(+0.09%)
Mar 16, 2021 129.21 129.39 128.87 129.06 11,356,873 -0.09(-0.07%)
Mar 15, 2021 128.83 129.28 128.83 129.15 10,222,127 +0.44(+0.34%)
Mar 12, 2021 129.13 129.29 128.66 128.71 14,352,000 -1.50(-1.15%)
Mar 11, 2021 130.29 130.55 130.06 130.21 20,622,123 +0.08(+0.06%)
Mar 10, 2021 129.75 130.29 129.71 130.13 19,440,395 +0.61(+0.47%)
Mar 09, 2021 129.21 129.62 129.16 129.52 21,900,248 +0.97(+0.75%)
Mar 08, 2021 129.53 129.62 128.52 128.55 15,029,145 -1.21(-0.93%)
Mar 05, 2021 129.59 129.93 129.27 129.76 23,789,300 -0.17(-0.13%)
Mar 04, 2021 131.05 131.16 129.81 129.93 21,725,066 -1.07(-0.82%)
Mar 03, 2021 131.29 131.85 130.93 131.00 24,043,339 -0.98(-0.74%)
Mar 02, 2021 132.10 132.11 131.77 131.98 13,633,427 -0.15(-0.11%)
Mar 01, 2021 131.64 132.17 131.64 132.13 23,890,791 -0.14(-0.11%)
Feb 26, 2021 131.44 132.32 130.99 132.27 23,284,500 +1.73(+1.33%)
Feb 25, 2021 131.73 131.91 129.78 130.54 35,471,044 -2.10(-1.58%)
Feb 24, 2021 131.64 132.67 131.35 132.64 18,120,021 +0.20(+0.15%)
Feb 23, 2021 131.91 132.47 131.76 132.44 23,482,487 +0.10(+0.08%)
Feb 22, 2021 132.94 133.22 132.25 132.34 17,978,047 -0.83(-0.62%)
Feb 19, 2021 133.79 133.90 133.15 133.17 13,678,400 -0.97(-0.72%)
Feb 18, 2021 134.13 134.35 133.84 134.14 15,414,084 -0.26(-0.19%)
Feb 17, 2021 134.34 134.43 134.03 134.40 16,195,358 +0.67(+0.50%)
Feb 16, 2021 134.02 134.29 133.71 133.73 21,429,183 -0.95(-0.71%)
Feb 12, 2021 134.61 134.94 134.57 134.68 13,717,100 -0.44(-0.33%)
Feb 11, 2021 135.54 135.56 135.04 135.12 9,241,054 -0.36(-0.27%)
Feb 10, 2021 135.38 135.55 135.29 135.48 9,414,542 +0.32(+0.24%)
Feb 09, 2021 135.47 135.49 134.88 135.16 11,755,082 -0.21(-0.16%)
Feb 08, 2021 134.93 135.41 134.87 135.37 13,460,322 +0.58(+0.43%)
Feb 05, 2021 135.24 135.38 134.72 134.79 12,016,300 -0.36(-0.27%)
Feb 04, 2021 134.81 135.21 134.63 135.15 10,689,561 +0.23(+0.17%)
Feb 03, 2021 135.00 135.08 134.87 134.92 13,189,645 -0.32(-0.24%)
Feb 02, 2021 135.21 135.36 135.04 135.24 12,710,628 -0.36(-0.27%)
Feb 01, 2021 135.37 135.70 135.31 135.60 10,682,287 +0.00(+0.00%)
Jan 29, 2021 135.42 135.90 134.96 135.60 18,131,500 -0.21(-0.15%)
Jan 28, 2021 136.04 136.18 135.76 135.81 16,896,864 -0.22(-0.16%)
Jan 27, 2021 136.42 136.44 135.98 136.03 13,822,677 -0.24(-0.18%)
Jan 26, 2021 136.02 136.45 135.96 136.27 11,926,927 -0.01(-0.01%)
Jan 25, 2021 135.95 136.37 135.93 136.28 14,603,691 +0.58(+0.43%)
Jan 22, 2021 135.76 135.91 135.60 135.70 15,998,700 -0.10(-0.07%)
Jan 21, 2021 135.77 135.93 135.60 135.80 25,084,305 -0.54(-0.40%)
Jan 20, 2021 136.35 136.51 136.27 136.34 12,218,385 -0.04(-0.03%)
Jan 19, 2021 136.09 136.48 136.05 136.38 12,807,582 +0.24(+0.18%)
Jan 15, 2021 136.24 136.51 136.04 136.14 13,680,700 +0.21(+0.15%)
Jan 14, 2021 136.55 136.63 135.84 135.93 22,050,506 -0.59(-0.43%)
Jan 13, 2021 135.76 136.63 135.73 136.52 16,490,686 +1.05(+0.78%)
Jan 12, 2021 135.11 135.54 134.74 135.47 16,766,161 +0.29(+0.21%)
Jan 11, 2021 135.49 135.49 135.17 135.18 7,557,670 -0.58(-0.43%)
Jan 08, 2021 135.78 135.89 135.45 135.76 13,341,400 -0.10(-0.07%)
Jan 07, 2021 135.56 135.95 135.54 135.86 11,884,528 -0.02(-0.01%)
Jan 06, 2021 135.78 135.98 135.40 135.88 19,136,531 -1.11(-0.81%)
Jan 05, 2021 137.06 137.06 136.55 136.99 16,294,444 -0.44(-0.32%)
Jan 04, 2021 137.89 137.89 137.38 137.43 14,891,380 -0.70(-0.51%)
Dec 31, 2020 138.13 138.13 138.13 5,343,075 +0.03(+0.02%)
Dec 30, 2020 137.89 138.11 137.79 138.10 5,343,075 +0.18(+0.13%)
Dec 29, 2020 137.61 137.93 137.60 137.92 6,581,762 +0.06(+0.04%)
Dec 28, 2020 137.57 137.90 137.50 137.86 6,278,290 +0.09(+0.07%)
Dec 24, 2020 137.48 137.83 137.48 137.77 3,397,000 +0.47(+0.34%)
Dec 23, 2020 136.92 137.32 136.65 137.30 7,553,144 +0.03(+0.02%)
Dec 22, 2020 137.19 137.29 136.99 137.27 10,226,790 +0.38(+0.28%)
Dec 21, 2020 137.13 137.14 136.66 136.89 11,925,031 -0.27(-0.20%)
Dec 18, 2020 137.48 137.52 137.01 137.16 8,781,900 -0.10(-0.07%)
Dec 17, 2020 137.52 137.58 136.97 137.26 12,338,841 -0.08(-0.06%)
Dec 16, 2020 137.17 137.61 136.88 137.34 12,326,045 -0.11(-0.08%)
Dec 15, 2020 137.17 137.48 137.09 137.45 12,254,533 +0.27(+0.20%)
Dec 14, 2020 136.98 137.32 136.87 137.18 8,004,008 -0.10(-0.07%)
Dec 11, 2020 137.14 137.31 136.92 137.28 9,022,900 +0.14(+0.10%)
Dec 10, 2020 136.57 137.16 136.56 137.14 13,527,558 +0.68(+0.50%)
Dec 09, 2020 136.60 136.60 136.12 136.46 20,824,702 -0.50(-0.37%)
Dec 08, 2020 137.37 137.45 136.90 136.96 12,797,670 -0.16(-0.12%)
Dec 07, 2020 137.34 137.49 137.07 137.12 16,697,253 +0.12(+0.09%)
Dec 04, 2020 137.14 137.34 136.84 137.00 12,521,200 -0.76(-0.55%)
Dec 03, 2020 137.65 138.03 137.48 137.76 18,768,672 +0.54(+0.39%)
Dec 02, 2020 137.46 137.50 136.98 137.22 15,637,697 -0.46(-0.33%)
Dec 01, 2020 138.05 138.27 137.48 137.68 18,933,642 -0.80(-0.58%)
Nov 30, 2020 138.10 138.52 137.95 138.48 11,856,166 +0.48(+0.35%)
Nov 27, 2020 137.82 138.07 137.75 138.00 3,404,800 +0.49(+0.36%)
Nov 25, 2020 137.60 137.63 137.38 137.51 6,709,800 +0.08(+0.06%)
Nov 24, 2020 137.70 137.78 137.40 137.43 11,204,362 -0.31(-0.23%)
Nov 23, 2020 137.67 137.81 137.55 137.74 8,648,500 +0.17(+0.12%)
Nov 20, 2020 137.40 137.75 137.17 137.57 18,308,600 -0.12(-0.09%)
Nov 19, 2020 137.20 137.85 137.11 137.69 16,107,762 +0.76(+0.56%)
Nov 18, 2020 136.84 137.08 136.78 136.93 11,878,355 +0.29(+0.21%)
Nov 17, 2020 136.39 136.76 136.26 136.64 11,832,349 +0.44(+0.32%)
Nov 16, 2020 135.80 136.25 135.73 136.20 12,742,850 +0.44(+0.32%)
Nov 13, 2020 135.77 135.93 135.62 135.76 8,258,100 +0.16(+0.12%)
Nov 12, 2020 135.18 135.60 135.07 135.60 16,891,516 +0.54(+0.40%)
Nov 11, 2020 135.00 135.09 134.71 135.06 3,763,335 +0.25(+0.19%)
Nov 10, 2020 134.82 135.37 134.77 134.81 18,849,778 -0.35(-0.26%)
Nov 09, 2020 136.19 136.30 135.14 135.16 21,273,920 -1.03(-0.76%)
Nov 06, 2020 136.27 136.33 135.94 136.19 11,775,900 -0.43(-0.31%)
Nov 05, 2020 136.54 136.82 136.35 136.62 14,349,870 +0.51(+0.37%)
Nov 04, 2020 135.61 136.23 135.56 136.11 20,019,500 +2.01(+1.50%)
Nov 03, 2020 133.91 134.14 133.78 134.10 11,661,912 +0.13(+0.10%)
Nov 02, 2020 133.96 134.25 133.88 133.97 18,496,366 +0.24(+0.18%)
Oct 30, 2020 134.27 134.54 133.72 133.73 19,875,600 -0.70(-0.52%)
Oct 29, 2020 134.80 134.80 134.08 134.43 14,744,320 -0.35(-0.26%)
Oct 28, 2020 135.41 135.48 134.74 134.78 13,578,305 -0.67(-0.49%)
Oct 27, 2020 135.07 135.46 135.01 135.45 7,023,753 +0.55(+0.41%)
Oct 26, 2020 134.78 135.01 134.72 134.90 9,776,566 +0.28(+0.21%)
Oct 23, 2020 134.31 134.73 134.29 134.62 12,010,799 +0.34(+0.25%)
Oct 22, 2020 134.50 134.54 134.16 134.28 9,661,795 -0.30(-0.22%)
Oct 21, 2020 134.59 134.88 134.54 134.58 8,890,069 -0.22(-0.16%)
Oct 20, 2020 134.98 135.01 134.77 134.80 13,413,434 -0.28(-0.21%)
Oct 19, 2020 135.25 135.32 135.01 135.08 8,634,524 -0.26(-0.19%)
Oct 16, 2020 135.51 135.87 135.32 135.34 8,742,400 -0.23(-0.17%)
Oct 15, 2020 135.70 135.76 135.49 135.57 13,255,883 -0.14(-0.10%)
Oct 14, 2020 135.79 135.90 135.49 135.71 12,994,644 +0.13(+0.10%)
Oct 13, 2020 135.67 135.79 135.39 135.58 9,228,233 -0.13(-0.10%)
Oct 12, 2020 135.11 135.75 135.10 135.71 5,465,387 +0.78(+0.58%)
Oct 09, 2020 134.52 134.98 134.45 134.93 9,979,700 +0.31(+0.23%)
Oct 08, 2020 134.66 134.85 134.51 134.62 12,101,948 +0.33(+0.25%)
Oct 07, 2020 134.26 134.74 134.11 134.29 14,745,583 +0.04(+0.03%)
Oct 06, 2020 134.45 134.95 133.95 134.25 22,370,642 -0.11(-0.08%)
Oct 05, 2020 134.49 134.76 134.32 134.36 10,078,674 -0.45(-0.33%)
Oct 02, 2020 134.66 134.89 134.40 134.81 10,829,500 +0.02(+0.01%)
Oct 01, 2020 134.26 134.93 134.21 134.79 12,642,650 +0.08(+0.06%)
Sep 30, 2020 134.65 134.79 134.42 134.71 11,634,666 -0.02(-0.01%)
Sep 29, 2020 135.06 135.18 134.71 134.73 8,428,622 -0.17(-0.13%)
Sep 28, 2020 134.52 134.92 134.39 134.90 8,579,799 +0.68(+0.51%)
Sep 25, 2020 134.28 134.45 134.04 134.22 9,793,100 -0.14(-0.10%)
Sep 24, 2020 134.68 134.80 134.23 134.36 20,595,030 -0.34(-0.25%)
Sep 23, 2020 135.66 135.73 134.62 134.70 17,759,875 -0.98(-0.72%)
Sep 22, 2020 135.71 135.80 135.52 135.68 8,295,968 +0.08(+0.06%)
Sep 21, 2020 135.97 135.97 135.47 135.60 12,081,124 -0.13(-0.10%)
Sep 18, 2020 136.06 136.12 135.69 135.73 9,967,900 -0.25(-0.18%)
Sep 17, 2020 136.27 136.30 135.79 135.98 12,190,384 +0.03(+0.02%)
Sep 16, 2020 136.17 136.27 135.76 135.95 8,868,226 +0.09(+0.07%)
Sep 15, 2020 135.74 135.99 135.73 135.86 9,388,467 +0.15(+0.11%)
Sep 14, 2020 135.60 135.98 135.58 135.71 13,896,227 +0.34(+0.25%)
Sep 11, 2020 135.33 135.60 135.18 135.37 9,772,900 +0.10(+0.07%)
Sep 10, 2020 135.05 135.42 134.88 135.27 12,624,728 +0.10(+0.07%)
Sep 09, 2020 135.11 135.69 135.01 135.17 11,639,957 +0.09(+0.07%)
Sep 08, 2020 135.14 135.43 134.99 135.08 13,932,305 +0.13(+0.10%)
Sep 04, 2020 136.01 136.12 134.87 134.95 13,177,900 -1.45(-1.06%)
Sep 03, 2020 136.87 136.90 136.33 136.40 16,452,789 -0.30(-0.22%)
Sep 02, 2020 136.05 136.81 136.00 136.70 14,236,647 +0.54(+0.40%)
Sep 01, 2020 135.25 136.20 135.10 136.16 13,289,878 +0.56(+0.41%)
Aug 31, 2020 135.12 135.79 135.06 135.60 11,873,982 +0.60(+0.44%)
Aug 28, 2020 134.83 135.07 134.62 135.00 7,907,400 +0.41(+0.30%)
Aug 27, 2020 135.86 135.89 134.56 134.59 12,251,098 -1.08(-0.80%)
Aug 26, 2020 135.40 135.68 135.13 135.67 6,259,006 +0.05(+0.04%)
Aug 25, 2020 135.71 136.00 135.23 135.62 12,191,074 -0.59(-0.43%)
Aug 24, 2020 136.46 136.67 136.12 136.21 13,093,523 -0.24(-0.18%)
Aug 21, 2020 136.27 136.49 135.98 136.45 6,353,900 +0.25(+0.18%)
Aug 20, 2020 136.24 136.35 136.02 136.20 12,065,252 +0.48(+0.35%)
Aug 19, 2020 136.28 136.35 135.60 135.72 12,168,689 -0.36(-0.26%)
Aug 18, 2020 135.86 136.24 135.74 136.08 12,198,037 +0.39(+0.29%)
Aug 17, 2020 135.75 135.92 135.57 135.69 9,523,059 +0.28(+0.21%)
Aug 14, 2020 135.85 136.12 135.28 135.41 12,409,300 -0.60(-0.44%)
Aug 13, 2020 137.15 137.23 135.75 136.01 20,754,766 -1.24(-0.90%)
Aug 12, 2020 137.50 137.73 137.10 137.25 11,902,608 -0.34(-0.25%)
Aug 11, 2020 138.00 138.09 137.49 137.59 12,870,501 -0.87(-0.63%)
Aug 10, 2020 138.98 138.99 138.41 138.46 6,137,100 -0.30(-0.22%)
Aug 07, 2020 139.29 139.38 138.72 138.76 7,405,300 -0.39(-0.28%)
Aug 06, 2020 138.99 139.26 138.93 139.15 8,067,832 +0.59(+0.43%)
Aug 05, 2020 138.54 138.80 138.43 138.56 11,601,952 -0.19(-0.14%)
Aug 04, 2020 138.49 138.75 138.41 138.75 10,101,937 +0.51(+0.37%)
Aug 03, 2020 137.95 138.34 137.81 138.24 10,915,894 -0.11(-0.08%)
Jul 31, 2020 138.14 138.46 137.93 138.35 11,788,700 +0.19(+0.14%)
Jul 30, 2020 138.23 138.31 137.96 138.16 8,939,909 -0.15(-0.11%)
Jul 29, 2020 137.69 138.31 137.57 138.31 7,625,172 +0.75(+0.55%)
Jul 28, 2020 137.92 137.99 137.51 137.56 12,922,614 -0.14(-0.10%)
Jul 27, 2020 138.19 138.29 137.61 137.70 6,347,615 -0.42(-0.30%)
Jul 24, 2020 138.17 138.39 137.95 138.12 9,106,500 -0.31(-0.22%)
Jul 23, 2020 138.47 138.52 138.17 138.43 9,544,262 +0.10(+0.07%)
Jul 22, 2020 138.28 138.34 138.10 138.33 6,229,892 +0.45(+0.33%)
Jul 21, 2020 137.92 138.10 137.78 137.88 7,712,515 +0.18(+0.13%)
Jul 20, 2020 137.62 137.70 137.40 137.70 7,244,317 +0.38(+0.28%)
Jul 17, 2020 137.32 137.41 136.94 137.32 6,078,600 +0.37(+0.27%)
Jul 16, 2020 136.72 137.03 136.60 136.95 7,761,820 +0.38(+0.28%)
Jul 15, 2020 136.48 136.58 136.24 136.57 8,815,621 +0.27(+0.20%)
Jul 14, 2020 135.85 136.44 135.80 136.30 12,505,560 +0.79(+0.58%)
Jul 13, 2020 135.89 136.08 135.43 135.51 22,457,239 -0.36(-0.26%)
Jul 10, 2020 136.31 136.42 135.68 135.87 9,043,000 -0.25(-0.18%)
Jul 09, 2020 135.64 136.25 135.42 136.12 9,808,983 +0.76(+0.56%)
Jul 08, 2020 135.67 135.71 135.23 135.36 10,033,116 -0.22(-0.16%)
Jul 07, 2020 135.40 135.68 135.23 135.58 11,645,066 +0.18(+0.13%)
Jul 06, 2020 135.16 135.51 134.96 135.40 12,706,808 +0.35(+0.26%)
Jul 02, 2020 134.96 135.11 134.79 135.05 9,733,100 +0.33(+0.24%)
Jul 01, 2020 134.15 134.94 133.88 134.72 11,872,535 +0.22(+0.16%)
Jun 30, 2020 134.31 134.53 133.82 134.50 11,598,978 +0.38(+0.28%)
Jun 29, 2020 133.51 134.12 133.18 134.12 10,954,605 +0.62(+0.46%)
Jun 26, 2020 133.40 133.60 133.15 133.50 7,304,900 +0.12(+0.09%)
Jun 25, 2020 133.37 133.49 133.08 133.38 19,115,283 +0.14(+0.11%)
Jun 24, 2020 133.34 133.40 132.70 133.24 12,357,271 -0.37(-0.28%)
Jun 23, 2020 133.70 134.07 133.56 133.61 9,381,381 -0.25(-0.19%)
Jun 22, 2020 133.99 134.31 133.60 133.86 10,134,038 -0.13(-0.10%)
Jun 19, 2020 133.96 134.20 133.62 133.99 13,741,400 +0.10(+0.07%)
Jun 18, 2020 133.62 133.92 133.36 133.89 9,306,610 +0.30(+0.22%)
Jun 17, 2020 134.00 134.11 132.81 133.59 20,132,870 -0.26(-0.19%)
Jun 16, 2020 134.89 134.90 133.48 133.85 16,299,517 -0.37(-0.28%)
Jun 15, 2020 131.89 134.83 131.82 134.22 24,006,357 +1.88(+1.42%)
Jun 12, 2020 132.73 132.97 131.79 132.34 16,203,100 +0.64(+0.49%)
Jun 11, 2020 132.59 132.81 131.13 131.70 28,279,681 -1.59(-1.19%)
Jun 10, 2020 132.66 133.51 132.10 133.29 16,866,247 +0.87(+0.66%)
Jun 09, 2020 132.77 132.85 132.35 132.42 17,982,197 -0.28(-0.21%)
Jun 08, 2020 132.49 132.92 132.31 132.70 15,872,217 +0.44(+0.33%)
Jun 05, 2020 132.09 132.45 131.50 132.26 22,147,300 +0.68(+0.52%)
Jun 04, 2020 132.14 132.30 131.50 131.58 9,777,423 -0.40(-0.30%)
Jun 03, 2020 132.07 132.28 131.60 131.98 15,198,191 -0.08(-0.06%)
Jun 02, 2020 131.82 132.31 131.73 132.06 11,585,439 +0.42(+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.