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

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

105.13 +0.40 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 110.53 110.86 110.39 110.78 20,924,488 +0.67(+0.61%)
Oct 30, 2019 109.70 110.18 109.67 110.12 14,136,118 +0.39(+0.36%)
Oct 29, 2019 109.97 110.06 109.72 109.73 10,647,752 -0.29(-0.26%)
Oct 28, 2019 110.00 110.12 109.93 110.01 10,468,947 -0.33(-0.30%)
Oct 25, 2019 110.59 110.59 110.19 110.34 7,219,797 -0.19(-0.17%)
Oct 24, 2019 110.40 110.66 110.40 110.53 10,613,615 +0.24(+0.22%)
Oct 23, 2019 110.44 110.49 110.25 110.29 5,747,835 +0.06(+0.06%)
Oct 22, 2019 110.38 110.39 110.06 110.23 6,720,692 +0.19(+0.17%)
Oct 21, 2019 110.08 110.17 110.00 110.04 7,444,243 -0.25(-0.23%)
Oct 18, 2019 110.29 110.46 110.21 110.29 6,987,283 +0.14(+0.13%)
Oct 17, 2019 110.01 110.33 109.92 110.15 6,740,819 +0.16(+0.14%)
Oct 16, 2019 109.94 110.09 109.74 110.00 8,984,072 +0.12(+0.11%)
Oct 15, 2019 110.21 110.21 109.80 109.87 15,275,670 -0.30(-0.27%)
Oct 14, 2019 110.08 110.21 109.91 110.17 2,624,269 +0.36(+0.33%)
Oct 11, 2019 109.73 109.97 109.35 109.81 12,751,248 -0.20(-0.18%)
Oct 10, 2019 110.29 110.34 109.88 110.00 9,421,001 -0.65(-0.59%)
Oct 09, 2019 110.85 110.85 110.42 110.66 11,446,396 +0.04(+0.04%)
Oct 08, 2019 110.96 111.03 110.58 110.61 9,954,740 -0.09(-0.09%)
Oct 07, 2019 110.96 111.04 110.70 110.71 8,263,212 -0.56(-0.51%)
Oct 04, 2019 111.06 111.27 110.99 111.27 10,672,228 +0.46(+0.42%)
Oct 03, 2019 110.54 110.97 110.54 110.81 16,122,287 +0.43(+0.39%)
Oct 02, 2019 110.39 110.47 110.14 110.38 13,115,083 -0.04(-0.04%)
Oct 01, 2019 109.79 110.74 109.79 110.42 15,331,556 +0.13(+0.11%)
Sep 30, 2019 109.84 110.32 109.76 110.30 12,507,087 +0.36(+0.33%)
Sep 27, 2019 110.01 110.07 109.82 109.93 10,018,345 +0.03(+0.02%)
Sep 26, 2019 110.04 110.11 109.88 109.91 9,692,011 +0.23(+0.21%)
Sep 25, 2019 110.12 110.19 109.56 109.67 16,588,568 -0.62(-0.56%)
Sep 24, 2019 110.23 110.44 110.13 110.30 14,608,064 +0.35(+0.31%)
Sep 23, 2019 110.22 110.38 109.92 109.95 11,011,058 -0.08(-0.07%)
Sep 20, 2019 109.61 110.08 109.50 110.03 12,083,897 +0.75(+0.69%)
Sep 19, 2019 109.37 109.54 109.20 109.27 10,451,814 +0.31(+0.29%)
Sep 18, 2019 109.08 109.41 108.61 108.96 10,589,938 +0.27(+0.25%)
Sep 17, 2019 108.37 108.85 108.29 108.69 14,425,382 +0.28(+0.26%)
Sep 16, 2019 108.26 108.52 108.09 108.42 13,251,072 +0.55(+0.51%)
Sep 13, 2019 108.46 108.66 107.87 107.87 10,384,391 -0.98(-0.90%)
Sep 12, 2019 109.58 109.67 108.78 108.85 12,749,811 -0.15(-0.13%)
Sep 11, 2019 109.01 109.29 108.94 109.00 9,438,083 -0.09(-0.08%)
Sep 10, 2019 109.85 109.87 109.08 109.08 11,400,240 -0.92(-0.84%)
Sep 09, 2019 110.29 110.36 110.01 110.01 8,343,795 -0.81(-0.73%)
Sep 06, 2019 110.61 110.91 110.55 110.82 10,303,715 +0.40(+0.36%)
Sep 05, 2019 110.70 110.95 110.24 110.42 22,009,858 -0.81(-0.73%)
Sep 04, 2019 110.81 111.36 110.81 111.24 9,827,389 +0.21(+0.19%)
Sep 03, 2019 111.06 111.36 110.68 111.03 26,217,940 -0.11(-0.09%)
Aug 30, 2019 111.02 111.17 110.81 111.14 10,029,238 -0.02(-0.02%)
Aug 29, 2019 111.36 111.39 110.75 111.15 20,746,218 -0.24(-0.22%)
Aug 28, 2019 111.65 111.70 111.31 111.39 10,356,205 +0.00(+0.00%)
Aug 27, 2019 111.09 111.48 111.09 111.39 14,752,436 +0.60(+0.54%)
Aug 26, 2019 110.86 111.06 110.63 110.80 7,308,192 +0.01(+0.01%)
Aug 23, 2019 110.26 111.06 110.25 110.79 9,269,891 +0.41(+0.37%)
Aug 22, 2019 110.66 110.88 110.34 110.38 8,175,229 -0.41(-0.37%)
Aug 21, 2019 110.33 111.07 110.33 110.79 10,829,214 +0.20(+0.18%)
Aug 20, 2019 110.31 110.63 110.20 110.59 13,214,824 +0.64(+0.58%)
Aug 19, 2019 109.73 110.11 109.58 109.95 8,374,858 -0.36(-0.33%)
Aug 16, 2019 109.86 110.35 109.64 110.31 12,573,838 +0.20(+0.18%)
Aug 15, 2019 109.71 110.44 109.62 110.12 13,753,292 +0.54(+0.49%)
Aug 14, 2019 109.67 109.75 109.44 109.58 10,513,150 +0.32(+0.29%)
Aug 13, 2019 109.43 109.54 109.11 109.26 12,696,341 -0.09(-0.08%)
Aug 12, 2019 108.98 109.44 108.94 109.35 9,095,798 +0.68(+0.63%)
Aug 09, 2019 108.99 109.02 108.62 108.67 7,389,257 -0.32(-0.29%)
Aug 08, 2019 108.53 109.03 108.31 108.99 9,681,639 +0.29(+0.27%)
Aug 07, 2019 109.12 109.29 108.60 108.69 28,561,414 -0.02(-0.02%)
Aug 06, 2019 108.36 108.75 108.14 108.71 17,291,816 +0.67(+0.62%)
Aug 05, 2019 108.30 108.30 107.97 108.04 14,736,632 +0.08(+0.07%)
Aug 02, 2019 107.81 107.98 107.72 107.96 16,954,798 +0.11(+0.10%)
Aug 01, 2019 107.26 108.12 107.18 107.85 18,794,522 +0.87(+0.81%)
Jul 31, 2019 107.00 107.32 106.53 106.98 20,248,794 +0.09(+0.09%)
Jul 30, 2019 106.88 106.96 106.62 106.88 14,076,572 -0.03(-0.03%)
Jul 29, 2019 107.11 107.13 106.91 106.92 8,576,634 -0.07(-0.06%)
Jul 26, 2019 107.06 107.11 106.84 106.99 8,466,660 +0.15(+0.14%)
Jul 25, 2019 107.05 107.11 106.58 106.84 11,555,964 -0.34(-0.32%)
Jul 24, 2019 107.03 107.19 106.88 107.18 13,773,532 +0.30(+0.28%)
Jul 23, 2019 106.90 106.90 106.67 106.88 8,151,210 +0.06(+0.06%)
Jul 22, 2019 106.91 106.93 106.77 106.82 5,189,056 +0.33(+0.31%)
Jul 19, 2019 106.55 106.75 106.39 106.50 10,214,965 -0.16(-0.15%)
Jul 18, 2019 106.36 106.77 106.14 106.66 12,037,438 +0.25(+0.23%)
Jul 17, 2019 105.96 106.42 105.96 106.41 7,694,200 +0.56(+0.53%)
Jul 16, 2019 105.70 105.87 105.58 105.85 11,468,078 -0.22(-0.21%)
Jul 15, 2019 106.00 106.13 105.91 106.07 8,954,806 +0.18(+0.17%)
Jul 12, 2019 105.75 105.95 105.70 105.89 7,395,689 +0.10(+0.10%)
Jul 11, 2019 106.22 106.38 105.70 105.79 8,253,169 -0.63(-0.59%)
Jul 10, 2019 106.31 106.56 106.25 106.42 11,101,194 +0.24(+0.23%)
Jul 09, 2019 106.34 106.37 106.13 106.18 18,452,424 -0.22(-0.21%)
Jul 08, 2019 106.69 106.74 106.40 106.40 10,737,863 -0.15(-0.14%)
Jul 05, 2019 106.73 106.82 106.13 106.55 9,169,562 -0.95(-0.88%)
Jul 03, 2019 107.25 107.52 107.20 107.49 8,074,184 +0.29(+0.27%)
Jul 02, 2019 106.91 107.25 106.87 107.20 18,413,698 +0.29(+0.27%)
Jul 01, 2019 106.87 107.16 106.64 106.91 22,332,668 +0.20(+0.19%)
Jun 28, 2019 106.48 106.77 106.46 106.71 11,086,494 +0.27(+0.26%)
Jun 27, 2019 106.08 106.51 106.00 106.43 12,021,783 +0.62(+0.58%)
Jun 26, 2019 106.25 106.25 105.77 105.81 28,481,636 -0.21(-0.20%)
Jun 25, 2019 106.35 106.38 105.94 106.03 20,797,340 -0.32(-0.30%)
Jun 24, 2019 106.35 106.53 106.20 106.35 17,764,550 +0.27(+0.25%)
Jun 21, 2019 106.11 106.30 105.95 106.08 21,639,642 -0.39(-0.36%)
Jun 20, 2019 106.30 106.52 106.13 106.47 29,065,878 +0.58(+0.54%)
Jun 19, 2019 104.97 105.92 104.87 105.89 20,510,740 +0.67(+0.64%)
Jun 18, 2019 105.07 105.33 104.97 105.22 22,815,220 +0.69(+0.66%)
Jun 17, 2019 104.41 104.61 104.35 104.53 7,241,699 +0.05(+0.05%)
Jun 14, 2019 104.29 104.52 104.21 104.48 5,422,381 +0.04(+0.04%)
Jun 13, 2019 104.20 104.46 104.20 104.43 7,769,127 +0.27(+0.26%)
Jun 12, 2019 104.02 104.19 103.94 104.17 13,770,119 +0.15(+0.15%)
Jun 11, 2019 103.99 104.09 103.84 104.01 19,903,340 +0.09(+0.09%)
Jun 10, 2019 104.11 104.22 103.91 103.92 15,236,209 -0.38(-0.36%)
Jun 07, 2019 104.25 104.55 104.18 104.30 13,884,808 +0.46(+0.45%)
Jun 06, 2019 103.78 103.92 103.66 103.83 16,473,038 +0.20(+0.19%)
Jun 05, 2019 103.79 103.97 103.54 103.64 12,148,434 -0.07(-0.07%)
Jun 04, 2019 103.41 103.76 103.41 103.70 23,970,324 +0.03(+0.03%)
Jun 03, 2019 103.60 103.74 103.31 103.67 14,598,482 +0.32(+0.31%)
May 31, 2019 103.17 103.36 102.97 103.35 13,575,288 +0.24(+0.23%)
May 30, 2019 102.73 103.15 102.65 103.11 13,365,472 +0.59(+0.58%)
May 29, 2019 102.54 102.67 102.49 102.52 9,934,821 +0.04(+0.04%)
May 28, 2019 102.58 102.64 102.44 102.48 8,980,083 +0.07(+0.07%)
May 24, 2019 102.33 102.43 102.23 102.41 6,993,174 +0.21(+0.21%)
May 23, 2019 102.00 102.31 101.94 102.20 11,071,096 +0.22(+0.22%)
May 22, 2019 101.91 102.05 101.82 101.97 11,137,239 +0.13(+0.13%)
May 21, 2019 101.86 101.88 101.73 101.85 4,220,563 +0.09(+0.08%)
May 20, 2019 101.97 102.05 101.75 101.76 3,379,784 -0.24(-0.23%)
May 17, 2019 102.11 102.16 101.98 102.00 9,055,959 +0.01(+0.01%)
May 16, 2019 102.08 102.08 101.97 101.99 13,697,737 -0.16(-0.16%)
May 15, 2019 102.14 102.17 101.94 102.15 12,631,610 +0.28(+0.28%)
May 14, 2019 101.79 101.89 101.71 101.87 9,345,342 +0.14(+0.14%)
May 13, 2019 101.67 101.90 101.60 101.73 19,576,738 +0.06(+0.06%)
May 10, 2019 101.57 101.72 101.54 101.67 9,534,712 +0.06(+0.06%)
May 09, 2019 101.73 101.74 101.45 101.61 13,545,570 +0.09(+0.09%)
May 08, 2019 101.92 101.96 101.48 101.51 13,845,973 -0.34(-0.34%)
May 07, 2019 102.03 102.03 101.79 101.86 13,533,071 -0.01(-0.01%)
May 06, 2019 101.81 101.98 101.68 101.86 9,443,418 +0.14(+0.13%)
May 03, 2019 101.49 101.76 101.49 101.73 8,746,144 +0.45(+0.45%)
May 02, 2019 101.53 101.56 101.18 101.27 13,734,995 -0.37(-0.36%)
May 01, 2019 101.79 102.27 101.64 101.64 14,969,726 -0.03(-0.03%)
Apr 30, 2019 101.61 101.78 101.57 101.67 11,436,492 +0.04(+0.04%)
Apr 29, 2019 101.81 101.85 101.58 101.63 6,856,617 -0.40(-0.39%)
Apr 26, 2019 102.02 102.09 101.91 102.03 3,993,783 +0.36(+0.35%)
Apr 25, 2019 101.63 101.72 101.51 101.67 5,164,147 -0.05(-0.05%)
Apr 24, 2019 101.62 101.83 101.60 101.72 7,578,535 +0.34(+0.34%)
Apr 23, 2019 101.11 101.38 101.09 101.38 8,664,968 +0.42(+0.41%)
Apr 22, 2019 101.03 101.08 100.92 100.97 7,717,803 -0.16(-0.16%)
Apr 18, 2019 101.27 101.32 101.10 101.13 9,450,820 +0.08(+0.08%)
Apr 17, 2019 101.16 101.25 101.03 101.04 7,108,515 -0.02(-0.02%)
Apr 16, 2019 101.31 101.31 101.05 101.06 12,080,652 -0.28(-0.28%)
Apr 15, 2019 101.50 101.55 101.34 101.34 14,571,938 -0.16(-0.16%)
Apr 12, 2019 101.48 101.59 101.39 101.50 12,996,563 -0.06(-0.06%)
Apr 11, 2019 101.54 101.66 101.50 101.56 9,110,360 -0.10(-0.10%)
Apr 10, 2019 101.38 101.72 101.37 101.67 6,760,185 +0.49(+0.49%)
Apr 09, 2019 101.22 101.34 101.13 101.17 9,086,299 +0.21(+0.21%)
Apr 08, 2019 101.08 101.12 100.93 100.96 10,042,873 -0.15(-0.14%)
Apr 05, 2019 100.92 101.22 100.86 101.10 10,935,649 +0.16(+0.16%)
Apr 04, 2019 100.80 100.94 100.73 100.94 8,806,747 +0.16(+0.16%)
Apr 03, 2019 100.76 100.88 100.73 100.78 7,092,178 -0.21(-0.21%)
Apr 02, 2019 100.87 101.02 100.80 100.99 9,067,867 +0.14(+0.14%)
Apr 01, 2019 101.02 101.16 100.80 100.86 11,218,525 -0.38(-0.37%)
Mar 29, 2019 101.04 101.31 101.00 101.23 9,897,071 -0.08(-0.08%)
Mar 28, 2019 101.21 101.31 101.11 101.31 5,435,049 +0.13(+0.13%)
Mar 27, 2019 101.18 101.37 101.11 101.18 8,802,105 +0.14(+0.13%)
Mar 26, 2019 100.96 101.12 100.83 101.05 9,134,237 +0.04(+0.04%)
Mar 25, 2019 100.82 101.18 100.64 101.00 8,345,807 +0.20(+0.20%)
Mar 22, 2019 100.51 100.88 100.51 100.80 12,439,583 +0.61(+0.61%)
Mar 21, 2019 99.92 100.25 99.92 100.19 16,657,467 +0.19(+0.19%)
Mar 20, 2019 99.39 100.04 99.29 100.00 19,056,024 +0.67(+0.68%)
Mar 19, 2019 99.17 99.42 99.17 99.33 9,496,697 +0.02(+0.02%)
Mar 18, 2019 99.29 99.39 99.27 99.31 5,067,012 -0.05(-0.05%)
Mar 15, 2019 99.28 99.50 99.23 99.36 10,040,439 +0.36(+0.36%)
Mar 14, 2019 99.17 99.17 98.92 99.00 6,345,431 -0.20(-0.20%)
Mar 13, 2019 99.09 99.23 99.09 99.20 6,861,387 -0.16(-0.16%)
Mar 12, 2019 99.11 99.43 99.11 99.36 9,402,517 +0.27(+0.27%)
Mar 11, 2019 98.96 99.09 98.89 99.09 9,189,694 +0.11(+0.11%)
Mar 08, 2019 98.72 99.00 98.55 98.98 8,687,444 +0.13(+0.13%)
Mar 07, 2019 98.72 98.89 98.66 98.85 8,650,856 +0.32(+0.33%)
Mar 06, 2019 98.47 98.60 98.41 98.53 7,384,469 +0.09(+0.09%)
Mar 05, 2019 98.37 98.45 98.26 98.43 10,691,333 +0.03(+0.03%)
Mar 04, 2019 98.47 98.51 98.36 98.40 11,118,490 +0.22(+0.23%)
Mar 01, 2019 98.41 98.53 98.14 98.18 14,953,045 -0.17(-0.17%)
Feb 28, 2019 98.54 98.64 98.29 98.35 14,402,906 -0.14(-0.14%)
Feb 27, 2019 98.64 98.64 98.41 98.49 8,268,246 -0.28(-0.28%)
Feb 26, 2019 98.76 98.83 98.67 98.77 7,503,920 +0.15(+0.15%)
Feb 25, 2019 98.55 98.70 98.54 98.61 7,109,377 -0.03(-0.03%)
Feb 22, 2019 98.30 98.73 98.30 98.65 4,849,375 +0.44(+0.45%)
Feb 21, 2019 98.12 98.31 98.10 98.21 7,445,478 -0.28(-0.28%)
Feb 20, 2019 98.49 98.52 98.32 98.49 10,119,265 -0.08(-0.09%)
Feb 19, 2019 98.70 98.70 98.47 98.57 8,164,215 +0.06(+0.06%)
Feb 15, 2019 98.35 98.55 98.35 98.51 9,789,591 +0.12(+0.12%)
Feb 14, 2019 98.53 98.53 98.27 98.39 17,585,500 +0.11(+0.11%)
Feb 13, 2019 98.33 98.41 98.23 98.28 11,319,942 -0.25(-0.26%)
Feb 12, 2019 98.39 98.54 98.35 98.54 12,610,493 +0.14(+0.14%)
Feb 11, 2019 98.56 98.56 98.33 98.40 6,316,129 -0.22(-0.22%)
Feb 08, 2019 98.45 98.65 98.42 98.62 6,491,709 +0.25(+0.25%)
Feb 07, 2019 98.33 98.39 98.14 98.38 15,305,176 -0.02(-0.02%)
Feb 06, 2019 98.65 98.66 98.36 98.39 8,356,865 -0.19(-0.19%)
Feb 05, 2019 98.41 98.73 98.40 98.58 10,969,411 +0.40(+0.41%)
Feb 04, 2019 98.22 98.23 98.00 98.18 8,701,250 -0.14(-0.14%)
Feb 01, 2019 98.43 98.59 98.26 98.32 17,883,170 -0.24(-0.24%)
Jan 31, 2019 98.21 98.62 98.19 98.55 14,141,005 +0.68(+0.70%)
Jan 30, 2019 97.45 97.87 97.33 97.87 20,442,610 +0.45(+0.46%)
Jan 29, 2019 97.33 97.42 97.24 97.42 10,781,620 +0.21(+0.22%)
Jan 28, 2019 97.14 97.28 97.09 97.21 9,266,170 -0.02(-0.02%)
Jan 25, 2019 97.10 97.23 97.08 97.23 10,092,860 +0.08(+0.09%)
Jan 24, 2019 97.23 97.28 97.06 97.14 10,501,692 +0.25(+0.26%)
Jan 23, 2019 96.73 96.96 96.67 96.89 13,853,430 +0.25(+0.25%)
Jan 22, 2019 96.61 96.83 96.61 96.64 10,770,154 +0.16(+0.17%)
Jan 18, 2019 96.30 96.57 96.30 96.48 14,897,772 +0.17(+0.18%)
Jan 17, 2019 96.05 96.32 96.05 96.31 10,361,493 +0.19(+0.20%)
Jan 16, 2019 95.93 96.25 95.88 96.12 21,195,616 +0.19(+0.19%)
Jan 15, 2019 95.95 96.07 95.87 95.93 12,468,214 +0.06(+0.06%)
Jan 14, 2019 96.02 96.16 95.84 95.87 5,338,532 -0.25(-0.26%)
Jan 11, 2019 96.16 96.16 95.99 96.13 8,153,973 +0.18(+0.18%)
Jan 10, 2019 96.11 96.14 95.86 95.95 12,232,026 -0.25(-0.26%)
Jan 09, 2019 95.92 96.25 95.92 96.20 12,466,229 +0.36(+0.38%)
Jan 08, 2019 95.67 95.87 95.67 95.84 9,420,929 +0.21(+0.22%)
Jan 07, 2019 95.82 95.88 95.62 95.63 19,110,894 +0.01(+0.01%)
Jan 04, 2019 95.39 95.66 95.33 95.62 14,295,338 -0.06(-0.06%)
Jan 03, 2019 95.49 95.75 95.45 95.68 13,252,258 +0.04(+0.04%)
Jan 02, 2019 95.34 95.65 95.31 95.64 11,249,305 +0.30(+0.31%)
Dec 31, 2018 95.09 95.43 95.01 95.34 8,293,133 +0.26(+0.28%)
Dec 28, 2018 94.73 95.10 94.73 95.08 5,129,144 +0.45(+0.47%)
Dec 27, 2018 94.78 94.89 94.63 94.63 9,025,644 +0.00(+0.00%)
Dec 26, 2018 94.72 94.83 94.47 94.63 9,063,443 -0.08(-0.08%)
Dec 24, 2018 94.92 94.99 94.64 94.71 5,188,548 -0.22(-0.23%)
Dec 21, 2018 95.14 95.22 94.77 94.93 14,023,291 -0.09(-0.10%)
Dec 20, 2018 95.56 95.62 94.88 95.02 24,781,480 -0.31(-0.33%)
Dec 19, 2018 95.54 95.76 95.33 95.33 11,891,566 -0.08(-0.08%)
Dec 18, 2018 95.24 95.44 95.16 95.41 7,009,120 +0.34(+0.36%)
Dec 17, 2018 95.00 95.19 95.00 95.07 7,692,590 +0.10(+0.11%)
Dec 14, 2018 95.12 95.20 94.95 94.97 7,167,161 -0.10(-0.11%)
Dec 13, 2018 94.98 95.12 94.96 95.07 8,203,845 +0.25(+0.27%)
Dec 12, 2018 94.73 94.93 94.73 94.82 11,872,201 +0.10(+0.11%)
Dec 11, 2018 94.67 94.83 94.57 94.72 12,156,507 +0.17(+0.18%)
Dec 10, 2018 94.52 94.56 94.28 94.55 8,174,519 +0.29(+0.30%)
Dec 07, 2018 94.35 94.40 94.13 94.26 13,997,324 +0.01(+0.01%)
Dec 06, 2018 94.02 94.34 94.02 94.25 15,137,248 +0.29(+0.30%)
Dec 04, 2018 94.12 94.34 93.96 93.97 16,050,409 +0.02(+0.02%)
Dec 03, 2018 93.77 94.02 93.72 93.95 15,123,364 +0.35(+0.37%)
Nov 30, 2018 93.68 93.70 93.42 93.60 17,688,920 -0.06(-0.06%)
Nov 29, 2018 93.84 93.94 93.57 93.66 13,026,258 -0.27(-0.29%)
Nov 28, 2018 93.64 94.01 93.46 93.93 16,506,010 +0.25(+0.27%)
Nov 27, 2018 93.73 93.77 93.65 93.68 10,218,531 -0.12(-0.13%)
Nov 26, 2018 93.86 93.90 93.75 93.79 7,072,014 +0.04(+0.04%)
Nov 23, 2018 94.00 94.04 93.74 93.75 3,482,721 +0.04(+0.04%)
Nov 21, 2018 93.71 93.71 93.71 0 +0.20(+0.22%)
Nov 20, 2018 93.53 93.72 93.49 93.51 19,252,982 -0.23(-0.24%)
Nov 19, 2018 93.61 93.76 93.57 93.74 11,638,472 -0.09(-0.10%)
Nov 16, 2018 93.61 93.85 93.56 93.83 16,080,035 +0.18(+0.20%)
Nov 15, 2018 93.71 93.78 93.48 93.64 18,050,406 -0.18(-0.19%)
Nov 14, 2018 93.83 94.00 93.78 93.82 13,807,364 -0.25(-0.27%)
Nov 13, 2018 94.11 94.16 94.02 94.07 9,262,524 -0.13(-0.13%)
Nov 12, 2018 94.40 94.40 94.12 94.20 3,425,295 -0.01(-0.01%)
Nov 09, 2018 94.21 94.33 94.13 94.21 10,522,708 +0.07(+0.07%)
Nov 08, 2018 94.40 94.44 94.14 94.14 13,020,601 -0.28(-0.29%)
Nov 07, 2018 94.58 94.65 94.37 94.42 15,787,030 +0.24(+0.26%)
Nov 06, 2018 94.08 94.21 94.06 94.17 6,891,302 +0.16(+0.17%)
Nov 05, 2018 93.93 94.09 93.93 94.01 6,030,235 +0.17(+0.18%)
Nov 02, 2018 94.11 94.21 93.83 93.84 9,214,738 -0.38(-0.40%)
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.