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 )

104.82 +0.25 (+0.24%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 1, 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 29, 2021 121.17 121.81 121.11 121.59 19,065,714 -0.06(-0.05%)
Oct 28, 2021 121.80 121.96 121.42 121.66 20,406,598 -0.18(-0.15%)
Oct 27, 2021 121.64 122.12 121.38 121.84 17,485,436 +0.74(+0.61%)
Oct 26, 2021 120.90 121.12 121.10 11,088,071 +0.52(+0.43%)
Oct 25, 2021 120.52 120.82 120.48 120.58 9,008,790 +0.05(+0.05%)
Oct 22, 2021 120.33 120.65 120.23 120.53 15,160,186 +0.48(+0.40%)
Oct 21, 2021 120.25 120.30 119.94 120.05 14,548,059 -0.25(-0.21%)
Oct 20, 2021 120.53 120.70 120.27 120.30 15,160,267 -0.29(-0.24%)
Oct 19, 2021 120.95 121.00 120.59 120.59 13,407,131 -0.67(-0.55%)
Oct 18, 2021 121.16 121.42 120.89 121.26 12,657,481 -0.10(-0.08%)
Oct 15, 2021 121.35 121.41 121.16 121.36 14,415,425 -0.44(-0.36%)
Oct 14, 2021 121.44 121.79 121.36 121.79 17,421,404 +0.57(+0.47%)
Oct 13, 2021 120.80 121.26 120.75 121.22 20,045,440 +0.61(+0.51%)
Oct 12, 2021 120.33 120.66 120.10 120.61 21,976,826 +0.77(+0.64%)
Oct 11, 2021 119.86 120.10 119.83 119.84 4,760,970 -0.23(-0.19%)
Oct 08, 2021 120.50 120.53 119.98 120.07 9,967,000 -0.56(-0.46%)
Oct 07, 2021 120.90 120.99 120.59 120.63 17,350,618 -0.54(-0.44%)
Oct 06, 2021 121.16 121.27 120.95 121.17 15,210,148 +0.04(+0.03%)
Oct 05, 2021 121.52 121.62 121.13 121.13 16,066,162 -0.50(-0.41%)
Oct 04, 2021 121.55 121.77 121.38 121.63 14,195,263 -0.20(-0.16%)
Oct 01, 2021 121.36 122.01 121.32 121.83 23,553,974 +0.88(+0.73%)
Sep 30, 2021 121.20 121.27 120.90 120.95 23,622,010 -0.32(-0.26%)
Sep 29, 2021 121.63 121.90 121.15 121.27 16,449,982 -0.03(-0.02%)
Sep 28, 2021 121.88 121.88 121.28 121.30 21,983,346 -1.31(-1.07%)
Sep 27, 2021 122.41 122.70 122.32 122.61 14,412,850 -0.06(-0.05%)
Sep 24, 2021 122.80 122.88 122.54 122.67 11,875,698 -0.26(-0.21%)
Sep 23, 2021 123.39 123.39 122.74 122.93 16,316,919 -0.85(-0.69%)
Sep 22, 2021 123.45 123.84 123.37 123.79 17,486,040 +0.35(+0.28%)
Sep 21, 2021 123.47 123.55 123.35 123.44 17,416,070 -0.01(-0.01%)
Sep 20, 2021 123.09 123.50 123.09 123.45 19,269,800 +0.38(+0.31%)
Sep 17, 2021 123.00 123.11 122.83 123.07 17,344,586 -0.27(-0.22%)
Sep 16, 2021 123.15 123.41 123.08 123.34 17,908,592 -0.17(-0.14%)
Sep 15, 2021 123.61 123.65 123.33 123.51 15,612,047 -0.15(-0.12%)
Sep 14, 2021 123.44 123.89 123.36 123.66 18,203,208 +0.37(+0.30%)
Sep 13, 2021 123.26 123.45 123.23 123.29 14,474,061 +0.30(+0.24%)
Sep 10, 2021 123.21 123.29 122.82 122.99 11,852,900 -0.36(-0.29%)
Sep 09, 2021 122.70 123.40 122.60 123.34 20,319,274 +0.80(+0.65%)
Sep 08, 2021 122.36 122.63 122.20 122.54 17,647,482 +0.39(+0.32%)
Sep 07, 2021 122.29 122.29 121.94 122.15 15,696,739 -0.58(-0.47%)
Sep 03, 2021 122.66 122.82 122.58 122.73 8,448,403 -0.44(-0.36%)
Sep 02, 2021 123.08 123.18 122.92 123.18 13,002,918 +0.22(+0.18%)
Sep 01, 2021 123.04 123.10 122.63 122.96 17,628,814 +0.16(+0.13%)
Aug 31, 2021 123.05 123.24 121.96 122.80 17,489,126 -0.28(-0.23%)
Aug 30, 2021 122.76 123.13 122.73 123.08 10,048,084 +0.21(+0.17%)
Aug 27, 2021 122.33 122.92 122.14 122.87 12,857,767 +0.68(+0.56%)
Aug 26, 2021 122.38 122.39 122.03 122.19 16,167,109 -0.04(-0.03%)
Aug 25, 2021 122.55 122.65 122.08 122.23 17,114,612 -0.32(-0.26%)
Aug 24, 2021 122.71 122.80 122.45 122.55 15,185,757 -0.28(-0.23%)
Aug 23, 2021 122.83 122.95 122.71 122.83 13,292,207 +0.09(+0.07%)
Aug 20, 2021 122.79 122.88 122.58 122.74 11,885,764 +0.08(+0.07%)
Aug 19, 2021 122.57 122.76 122.38 122.66 17,277,666 +0.28(+0.23%)
Aug 18, 2021 122.47 122.62 122.17 122.38 10,064,008 -0.08(-0.07%)
Aug 17, 2021 122.47 122.65 122.37 122.46 17,399,048 -0.22(-0.18%)
Aug 16, 2021 122.90 123.13 122.65 122.67 16,750,370 +0.07(+0.06%)
Aug 13, 2021 122.08 122.64 121.98 122.60 19,663,202 +0.82(+0.67%)
Aug 12, 2021 121.62 121.81 121.50 121.78 16,078,447 +0.17(+0.14%)
Aug 11, 2021 121.42 121.92 121.23 121.61 17,520,684 +0.19(+0.16%)
Aug 10, 2021 121.84 121.85 121.42 121.42 13,335,585 -0.27(-0.22%)
Aug 09, 2021 122.25 122.35 121.69 121.69 15,608,638 -0.53(-0.43%)
Aug 06, 2021 122.52 122.67 122.20 122.22 9,521,048 -1.01(-0.82%)
Aug 05, 2021 123.54 123.56 123.20 123.23 15,381,784 -0.51(-0.41%)
Aug 04, 2021 124.00 124.14 123.18 123.74 15,960,540 +0.03(+0.02%)
Aug 03, 2021 123.61 123.80 123.56 123.71 14,457,229 +0.13(+0.10%)
Aug 02, 2021 123.36 123.90 123.30 123.58 13,268,392 +0.36(+0.29%)
Jul 30, 2021 123.18 123.38 123.15 123.22 12,581,022 +0.10(+0.08%)
Jul 29, 2021 123.11 123.22 123.01 123.13 17,471,108 -0.35(-0.29%)
Jul 28, 2021 123.00 123.49 122.88 123.48 13,494,116 +0.22(+0.18%)
Jul 27, 2021 123.16 123.26 122.92 123.26 11,596,079 +0.53(+0.43%)
Jul 26, 2021 123.12 123.12 122.66 122.74 9,585,644 -0.27(-0.22%)
Jul 23, 2021 122.58 123.02 122.54 123.01 12,643,812 -0.05(-0.04%)
Jul 22, 2021 122.66 123.12 122.56 123.06 6,705,302 +0.51(+0.41%)
Jul 21, 2021 122.53 122.70 122.33 122.56 24,753,902 -0.43(-0.35%)
Jul 20, 2021 123.55 123.70 122.82 122.99 27,739,290 -0.17(-0.14%)
Jul 19, 2021 122.90 123.29 122.84 123.16 24,071,178 +0.88(+0.72%)
Jul 16, 2021 122.13 122.43 122.13 122.28 10,623,120 -0.17(-0.14%)
Jul 15, 2021 122.51 122.57 122.10 122.45 17,504,530 +0.26(+0.22%)
Jul 14, 2021 121.97 122.22 121.97 122.19 15,916,208 +0.56(+0.46%)
Jul 13, 2021 122.22 122.27 121.43 121.63 22,044,438 -0.45(-0.37%)
Jul 12, 2021 122.27 122.32 121.99 122.08 13,882,158 -0.06(-0.05%)
Jul 09, 2021 122.13 122.20 122.06 122.15 14,964,227 -0.52(-0.42%)
Jul 08, 2021 122.56 122.85 122.45 122.66 19,310,056 +0.06(+0.05%)
Jul 07, 2021 122.43 122.76 122.29 122.60 18,656,094 +0.42(+0.34%)
Jul 06, 2021 121.88 122.47 121.88 122.18 12,693,042 +0.44(+0.36%)
Jul 02, 2021 121.43 121.75 121.36 121.74 7,611,729 +0.34(+0.28%)
Jul 01, 2021 121.45 121.55 121.17 121.39 12,210,439 -0.11(-0.09%)
Jun 30, 2021 121.56 121.73 121.42 121.50 19,221,018 +0.14(+0.11%)
Jun 29, 2021 121.00 121.38 120.97 121.37 12,379,116 +0.14(+0.12%)
Jun 28, 2021 121.00 121.28 120.96 121.22 13,668,150 +0.52(+0.43%)
Jun 25, 2021 121.03 121.11 120.40 120.70 12,143,942 -0.32(-0.26%)
Jun 24, 2021 120.90 121.07 120.85 121.02 9,113,459 +0.23(+0.19%)
Jun 23, 2021 120.81 121.00 120.68 120.79 13,844,060 -0.19(-0.16%)
Jun 22, 2021 120.39 120.99 120.37 120.98 13,378,761 +0.20(+0.16%)
Jun 21, 2021 120.95 121.10 120.70 120.78 24,872,350 -0.70(-0.58%)
Jun 18, 2021 121.08 121.69 120.97 121.48 23,410,160 +0.63(+0.52%)
Jun 17, 2021 120.47 121.41 120.47 120.85 25,141,962 +0.67(+0.56%)
Jun 16, 2021 120.67 120.91 119.85 120.18 25,100,716 -0.34(-0.29%)
Jun 15, 2021 120.33 120.56 120.24 120.53 20,293,370 +0.09(+0.08%)
Jun 14, 2021 120.71 120.73 120.27 120.43 9,208,551 -0.44(-0.37%)
Jun 11, 2021 120.88 121.00 120.66 120.88 14,051,858 +0.10(+0.08%)
Jun 10, 2021 120.04 120.79 119.95 120.78 18,162,366 +0.54(+0.45%)
Jun 09, 2021 120.25 120.42 120.07 120.23 13,548,867 +0.43(+0.36%)
Jun 08, 2021 119.66 119.85 119.66 119.80 11,751,489 +0.45(+0.38%)
Jun 07, 2021 119.34 119.41 119.24 119.35 5,529,261 -0.10(-0.08%)
Jun 04, 2021 119.00 119.46 118.95 119.45 12,636,710 +0.84(+0.71%)
Jun 03, 2021 118.73 118.81 118.58 118.61 11,089,446 -0.47(-0.40%)
Jun 02, 2021 118.97 119.15 118.96 119.08 9,001,916 +0.19(+0.16%)
Jun 01, 2021 118.86 118.92 118.56 118.89 7,066,981 +0.02(+0.01%)
May 28, 2021 118.86 119.19 118.83 118.87 11,559,022 +0.10(+0.08%)
May 27, 2021 118.96 118.98 118.37 118.77 16,656,457 -0.36(-0.30%)
May 26, 2021 119.03 119.25 118.90 119.13 31,653,660 -0.06(-0.05%)
May 25, 2021 118.85 119.23 118.83 119.20 13,511,566 +0.44(+0.37%)
May 24, 2021 118.68 118.82 118.56 118.75 6,383,845 +0.32(+0.27%)
May 21, 2021 118.52 118.61 118.31 118.43 8,671,384 +0.08(+0.07%)
May 20, 2021 117.91 118.39 117.91 118.35 11,631,869 +0.80(+0.68%)
May 19, 2021 117.65 117.94 117.33 117.55 22,236,928 -0.21(-0.18%)
May 18, 2021 117.93 117.99 117.74 117.75 9,789,479 -0.39(-0.33%)
May 17, 2021 118.28 118.29 118.07 118.14 6,649,712 -0.14(-0.11%)
May 14, 2021 118.07 118.30 117.93 118.28 10,031,365 +0.64(+0.54%)
May 13, 2021 117.45 117.82 117.45 117.64 10,662,410 +0.44(+0.38%)
May 12, 2021 117.45 117.61 117.13 117.19 13,927,355 -0.64(-0.54%)
May 11, 2021 117.82 118.04 117.71 117.83 13,494,628 -0.43(-0.37%)
May 10, 2021 118.70 118.93 118.26 118.27 10,844,803 -0.64(-0.54%)
May 07, 2021 119.21 119.44 118.71 118.91 12,484,106 +0.05(+0.04%)
May 06, 2021 118.68 118.92 118.57 118.86 10,396,989 +0.23(+0.19%)
May 05, 2021 118.40 118.68 118.31 118.64 9,013,982 +0.14(+0.12%)
May 04, 2021 118.67 118.78 118.31 118.49 15,519,464 +0.07(+0.06%)
May 03, 2021 118.35 118.62 118.11 118.42 10,005,139 +0.28(+0.24%)
Apr 30, 2021 117.97 118.21 117.89 118.14 13,166,623 +0.24(+0.21%)
Apr 29, 2021 117.70 117.94 117.42 117.89 12,985,750 -0.14(-0.12%)
Apr 28, 2021 118.01 118.10 117.62 118.04 17,463,860 +0.02(+0.02%)
Apr 27, 2021 118.54 118.58 118.02 118.02 11,565,781 -0.53(-0.45%)
Apr 26, 2021 118.63 118.80 118.53 118.55 12,117,569 -0.05(-0.05%)
Apr 23, 2021 118.65 118.80 118.44 118.61 16,898,398 +0.10(+0.08%)
Apr 22, 2021 118.50 118.61 118.24 118.51 18,303,228 +0.12(+0.10%)
Apr 21, 2021 118.06 118.39 117.91 118.39 11,627,267 +0.41(+0.34%)
Apr 20, 2021 117.72 118.17 117.69 117.98 13,317,651 +0.22(+0.19%)
Apr 19, 2021 117.80 117.91 117.67 117.76 12,065,386 -0.31(-0.26%)
Apr 16, 2021 118.25 118.61 118.05 118.06 23,424,426 -0.81(-0.68%)
Apr 15, 2021 118.60 119.19 118.59 118.88 19,132,756 +0.73(+0.62%)
Apr 14, 2021 118.15 118.26 117.94 118.15 11,344,994 -0.16(-0.14%)
Apr 13, 2021 117.65 118.32 117.61 118.31 10,637,669 +0.52(+0.44%)
Apr 12, 2021 117.73 117.80 117.57 117.79 11,745,180 -0.03(-0.02%)
Apr 09, 2021 117.68 118.09 117.58 117.81 8,401,851 -0.24(-0.21%)
Apr 08, 2021 117.78 118.07 117.71 118.06 8,273,753 +0.43(+0.37%)
Apr 07, 2021 117.81 117.93 117.47 117.62 12,185,575 -0.23(-0.20%)
Apr 06, 2021 117.25 117.89 117.25 117.86 17,498,248 +0.78(+0.67%)
Apr 05, 2021 117.27 117.37 117.03 117.07 18,889,838 -0.58(-0.49%)
Apr 01, 2021 117.52 117.69 117.24 117.65 18,196,276 +0.73(+0.63%)
Mar 31, 2021 116.79 117.21 116.72 116.92 26,433,970 +0.31(+0.26%)
Mar 30, 2021 116.21 116.68 115.95 116.61 22,490,430 +0.36(+0.31%)
Mar 29, 2021 116.57 116.61 116.07 116.25 12,546,885 -0.28(-0.24%)
Mar 26, 2021 116.38 116.71 116.27 116.53 15,922,913 -0.08(-0.07%)
Mar 25, 2021 116.81 116.89 116.38 116.61 14,400,091 -0.14(-0.12%)
Mar 24, 2021 116.16 116.80 116.16 116.75 14,944,475 +0.35(+0.30%)
Mar 23, 2021 116.05 116.50 116.05 116.40 35,847,968 +0.34(+0.29%)
Mar 22, 2021 116.03 116.39 115.91 116.05 18,550,472 +0.41(+0.36%)
Mar 19, 2021 115.46 115.72 115.29 115.64 21,997,424 +0.17(+0.15%)
Mar 18, 2021 115.08 115.63 114.99 115.47 23,768,986 -0.67(-0.57%)
Mar 17, 2021 115.51 116.39 115.35 116.14 21,229,974 +0.11(+0.09%)
Mar 16, 2021 116.16 116.32 115.86 116.03 12,632,518 -0.08(-0.07%)
Mar 15, 2021 115.82 116.22 115.82 116.11 11,370,313 +0.40(+0.34%)
Mar 12, 2021 116.09 116.23 115.67 115.71 15,964,069 -1.35(-1.15%)
Mar 11, 2021 117.13 117.37 116.93 117.06 22,938,476 +0.07(+0.06%)
Mar 10, 2021 116.65 117.13 116.61 116.99 21,624,012 +0.55(+0.47%)
Mar 09, 2021 116.16 116.53 116.12 116.44 24,360,164 +0.87(+0.75%)
Mar 08, 2021 116.45 116.53 115.55 115.57 16,717,273 -1.09(-0.93%)
Mar 05, 2021 116.50 116.81 116.22 116.66 26,461,400 -0.15(-0.13%)
Mar 04, 2021 117.82 117.92 116.70 116.81 24,165,304 -0.96(-0.82%)
Mar 03, 2021 118.03 118.54 117.71 117.77 26,743,974 -0.88(-0.74%)
Mar 02, 2021 118.76 118.77 118.46 118.65 15,164,783 -0.13(-0.11%)
Mar 01, 2021 118.35 118.82 118.35 118.79 26,574,292 +0.12(+0.10%)
Feb 26, 2021 117.93 118.72 117.52 118.67 25,952,720 +1.55(+1.33%)
Feb 25, 2021 118.19 118.35 116.44 117.12 39,535,744 -1.88(-1.58%)
Feb 24, 2021 118.11 119.03 117.85 119.00 20,196,432 +0.18(+0.15%)
Feb 23, 2021 118.35 118.85 118.21 118.82 26,173,396 +0.09(+0.08%)
Feb 22, 2021 119.27 119.52 118.65 118.73 20,038,190 -0.75(-0.62%)
Feb 19, 2021 120.03 120.13 119.46 119.48 15,245,837 -0.87(-0.72%)
Feb 18, 2021 120.34 120.54 120.08 120.35 17,180,416 -0.23(-0.19%)
Feb 17, 2021 120.53 120.61 120.25 120.58 18,051,218 +0.60(+0.50%)
Feb 16, 2021 120.24 120.48 119.96 119.98 23,884,800 -0.85(-0.71%)
Feb 12, 2021 120.77 121.07 120.73 120.83 15,288,971 -0.39(-0.33%)
Feb 11, 2021 121.61 121.62 121.16 121.23 10,300,006 -0.32(-0.27%)
Feb 10, 2021 121.46 121.61 121.38 121.55 10,493,374 +0.29(+0.24%)
Feb 09, 2021 121.54 121.56 121.01 121.26 13,102,122 -0.19(-0.15%)
Feb 08, 2021 121.06 121.49 121.00 121.45 15,002,769 +0.52(+0.43%)
Feb 05, 2021 121.34 121.46 120.87 120.93 13,393,273 -0.32(-0.27%)
Feb 04, 2021 120.95 121.31 120.79 121.25 11,914,500 +0.21(+0.17%)
Feb 03, 2021 121.12 121.19 121.00 121.05 14,701,074 -0.29(-0.24%)
Feb 02, 2021 121.31 121.44 121.16 121.34 14,167,166 -0.32(-0.27%)
Feb 01, 2021 121.45 121.75 121.40 121.66 11,906,393 +0.24(+0.20%)
Jan 29, 2021 121.26 121.69 120.85 121.42 20,249,138 -0.19(-0.15%)
Jan 28, 2021 121.81 121.94 121.56 121.61 18,870,304 -0.20(-0.16%)
Jan 27, 2021 122.15 122.17 121.76 121.80 15,437,073 -0.22(-0.18%)
Jan 26, 2021 121.80 122.18 121.74 122.02 13,319,912 -0.01(-0.01%)
Jan 25, 2021 121.73 122.11 121.72 122.03 16,309,304 +0.52(+0.43%)
Jan 22, 2021 121.56 121.70 121.42 121.51 17,867,240 -0.09(-0.07%)
Jan 21, 2021 121.57 121.72 121.42 121.60 28,013,982 -0.48(-0.40%)
Jan 20, 2021 122.09 122.23 122.02 122.08 13,645,410 -0.04(-0.03%)
Jan 19, 2021 121.86 122.21 121.82 122.12 14,303,422 +0.21(+0.18%)
Jan 15, 2021 121.99 122.23 121.81 121.90 15,278,514 +0.19(+0.15%)
Jan 14, 2021 122.27 122.34 121.63 121.72 24,625,858 -0.53(-0.43%)
Jan 13, 2021 121.56 122.34 121.53 122.24 18,416,688 +0.94(+0.77%)
Jan 12, 2021 120.98 121.36 120.65 121.30 18,724,336 +0.26(+0.21%)
Jan 11, 2021 121.32 121.32 121.03 121.04 8,440,355 -0.52(-0.43%)
Jan 08, 2021 121.58 121.68 121.28 121.56 14,899,586 -0.09(-0.07%)
Jan 07, 2021 121.38 121.73 121.36 121.65 13,272,561 -0.02(-0.01%)
Jan 06, 2021 121.58 121.76 121.24 121.67 21,371,550 -0.99(-0.81%)
Jan 05, 2021 122.73 122.73 122.27 122.66 18,197,526 -0.39(-0.32%)
Jan 04, 2021 123.47 123.47 123.01 123.06 16,630,593 -0.63(-0.51%)
Dec 31, 2020 123.68 123.68 123.68 5,967,110 +0.03(+0.02%)
Dec 30, 2020 123.47 123.67 123.38 123.66 5,967,110 +0.16(+0.13%)
Dec 29, 2020 123.22 123.50 123.21 123.50 7,350,467 +0.05(+0.04%)
Dec 28, 2020 123.18 123.48 123.12 123.44 7,011,552 +0.08(+0.07%)
Dec 24, 2020 123.10 123.42 123.10 123.36 3,793,746 +0.42(+0.34%)
Dec 23, 2020 122.60 122.95 122.36 122.94 8,435,301 +0.03(+0.02%)
Dec 22, 2020 122.84 122.93 122.66 122.91 11,421,210 +0.34(+0.28%)
Dec 21, 2020 122.79 122.80 122.37 122.57 13,317,795 -0.24(-0.20%)
Dec 18, 2020 123.10 123.14 122.68 122.82 9,807,567 -0.09(-0.07%)
Dec 17, 2020 123.14 123.19 122.65 122.91 13,779,935 +0.18(+0.15%)
Dec 16, 2020 122.57 122.97 122.31 122.73 13,793,766 -0.10(-0.08%)
Dec 15, 2020 122.57 122.85 122.51 122.83 13,713,739 +0.24(+0.20%)
Dec 14, 2020 122.41 122.71 122.31 122.58 8,957,083 -0.09(-0.07%)
Dec 11, 2020 122.55 122.70 122.35 122.67 10,097,300 +0.12(+0.10%)
Dec 10, 2020 122.04 122.57 122.03 122.55 15,138,349 +0.61(+0.50%)
Dec 09, 2020 122.06 122.06 121.64 121.94 23,304,398 -0.45(-0.37%)
Dec 08, 2020 122.75 122.83 122.33 122.39 14,321,550 -0.14(-0.12%)
Dec 07, 2020 122.73 122.86 122.48 122.53 18,685,474 +0.11(+0.09%)
Dec 04, 2020 122.55 122.73 122.28 122.42 14,012,159 -0.68(-0.55%)
Dec 03, 2020 123.00 123.34 122.85 123.10 21,003,548 +0.48(+0.39%)
Dec 02, 2020 122.83 122.87 122.41 122.62 17,499,752 -0.41(-0.33%)
Dec 01, 2020 123.36 123.56 122.85 123.03 21,188,162 -0.47(-0.38%)
Nov 30, 2020 123.16 123.53 123.03 123.50 13,294,436 +0.43(+0.35%)
Nov 27, 2020 122.91 123.13 122.85 123.07 3,817,836 +0.44(+0.36%)
Nov 25, 2020 122.71 122.74 122.52 122.63 7,523,765 +0.07(+0.06%)
Nov 24, 2020 122.80 122.87 122.53 122.56 12,563,562 -0.28(-0.22%)
Nov 23, 2020 122.78 122.90 122.67 122.84 9,697,649 +0.15(+0.12%)
Nov 20, 2020 122.53 122.85 122.33 122.69 20,529,614 -0.11(-0.09%)
Nov 19, 2020 122.36 122.94 122.28 122.79 18,061,794 +0.68(+0.56%)
Nov 18, 2020 122.04 122.25 121.98 122.12 13,319,317 +0.26(+0.21%)
Nov 17, 2020 121.64 121.96 121.52 121.86 13,267,730 +0.39(+0.32%)
Nov 16, 2020 121.11 121.51 121.05 121.47 14,288,684 +0.39(+0.32%)
Nov 13, 2020 121.08 121.23 120.95 121.07 9,259,889 +0.14(+0.12%)
Nov 12, 2020 120.56 120.93 120.46 120.93 18,940,624 +0.48(+0.40%)
Nov 11, 2020 120.39 120.47 120.14 120.45 4,219,865 +0.22(+0.19%)
Nov 10, 2020 120.23 120.72 120.19 120.22 21,136,442 -0.31(-0.26%)
Nov 09, 2020 121.46 121.55 120.52 120.54 23,854,658 -0.92(-0.76%)
Nov 06, 2020 121.53 121.58 121.23 121.46 13,204,433 -0.38(-0.32%)
Nov 05, 2020 121.77 122.02 121.60 121.84 16,090,651 +0.45(+0.37%)
Nov 04, 2020 120.94 121.49 120.89 121.39 22,448,064 +1.79(+1.50%)
Nov 03, 2020 119.42 119.63 119.31 119.59 13,076,617 +0.12(+0.10%)
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.