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 )

105.01 +0.44 (+0.42%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jul 29, 2022 106.11 106.85 105.98 106.42 16,082,331 +0.25(+0.24%)
Jul 28, 2022 106.06 106.32 105.84 106.17 18,592,414 +0.87(+0.83%)
Jul 27, 2022 105.07 105.90 105.04 105.29 18,437,540 +0.70(+0.67%)
Jul 26, 2022 104.93 105.03 104.55 104.60 19,940,104 -0.02(-0.02%)
Jul 25, 2022 104.77 104.93 104.36 104.61 27,632,190 -0.89(-0.85%)
Jul 22, 2022 105.58 106.07 105.05 105.51 17,299,396 +0.81(+0.77%)
Jul 21, 2022 103.54 104.71 103.54 104.70 27,077,702 +1.41(+1.37%)
Jul 20, 2022 103.85 103.94 103.21 103.29 10,649,427 -0.11(-0.11%)
Jul 19, 2022 103.26 103.50 102.90 103.40 16,623,348 +0.29(+0.28%)
Jul 18, 2022 103.68 103.69 103.04 103.11 16,871,796 -0.72(-0.70%)
Jul 15, 2022 102.94 104.04 102.94 103.83 16,362,589 +0.83(+0.80%)
Jul 14, 2022 102.55 103.27 102.22 103.01 24,747,880 -0.66(-0.64%)
Jul 13, 2022 101.88 103.79 101.87 103.67 27,633,038 +0.77(+0.75%)
Jul 12, 2022 103.17 103.60 102.86 102.90 19,986,704 +0.15(+0.15%)
Jul 11, 2022 102.90 103.21 102.60 102.75 10,185,047 +0.29(+0.28%)
Jul 08, 2022 102.25 102.52 102.08 102.46 15,492,428 -0.17(-0.16%)
Jul 07, 2022 103.03 103.19 102.44 102.63 16,338,153 -0.01(-0.01%)
Jul 06, 2022 103.44 103.60 102.53 102.64 18,621,924 -0.51(-0.49%)
Jul 05, 2022 103.25 103.34 102.92 103.15 18,015,942 -0.03(-0.03%)
Jul 01, 2022 102.75 103.49 102.57 103.18 21,962,720 +1.29(+1.26%)
Jun 30, 2022 101.65 102.69 101.65 101.89 17,894,924 +0.31(+0.30%)
Jun 29, 2022 101.03 101.59 100.95 101.58 11,605,858 +0.60(+0.60%)
Jun 28, 2022 100.84 101.04 100.49 100.98 20,542,390 -0.03(-0.03%)
Jun 27, 2022 101.38 101.59 100.95 101.01 22,512,886 -0.94(-0.92%)
Jun 24, 2022 101.75 102.48 101.72 101.94 20,160,718 +0.12(+0.12%)
Jun 23, 2022 101.53 102.62 101.48 101.82 33,198,768 +0.78(+0.77%)
Jun 22, 2022 101.36 101.56 100.99 101.05 20,457,008 +0.73(+0.73%)
Jun 21, 2022 100.88 101.32 100.20 100.31 18,393,528 -1.02(-1.01%)
Jun 17, 2022 101.42 101.59 100.72 101.33 18,705,888 +0.20(+0.20%)
Jun 16, 2022 99.63 101.38 99.35 101.13 33,032,582 +0.11(+0.11%)
Jun 15, 2022 100.62 101.11 99.77 101.02 34,105,148 +1.56(+1.56%)
Jun 14, 2022 100.43 100.77 99.23 99.46 29,504,028 -0.52(-0.52%)
Jun 13, 2022 100.35 100.80 99.17 99.98 37,550,544 -2.36(-2.31%)
Jun 10, 2022 102.80 102.92 101.73 102.34 41,076,656 -1.00(-0.97%)
Jun 09, 2022 103.77 104.03 103.29 103.34 27,087,730 -0.69(-0.66%)
Jun 08, 2022 104.42 104.72 104.02 104.03 14,829,169 -0.60(-0.58%)
Jun 07, 2022 104.35 104.91 104.27 104.63 12,193,713 +0.56(+0.53%)
Jun 06, 2022 104.74 104.81 104.00 104.07 13,189,940 -0.74(-0.71%)
Jun 03, 2022 104.40 104.82 104.40 104.81 12,355,156 -0.33(-0.32%)
Jun 02, 2022 105.25 105.37 104.54 105.15 16,008,504 +0.05(+0.04%)
Jun 01, 2022 106.18 106.40 104.72 105.10 24,194,164 -0.62(-0.58%)
May 31, 2022 105.55 105.92 105.04 105.72 22,337,020 -0.79(-0.74%)
May 27, 2022 106.39 106.85 106.12 106.50 10,009,108 +0.56(+0.52%)
May 26, 2022 106.08 106.48 105.71 105.95 36,829,112 +0.03(+0.03%)
May 25, 2022 105.33 105.94 105.24 105.92 27,865,312 +1.08(+1.03%)
May 24, 2022 103.92 104.95 103.84 104.84 18,630,662 +1.36(+1.31%)
May 23, 2022 103.53 103.94 103.26 103.48 17,203,476 -0.37(-0.36%)
May 20, 2022 103.63 103.89 103.45 103.85 15,051,589 +0.51(+0.49%)
May 19, 2022 103.71 104.04 103.20 103.34 22,964,258 +0.28(+0.27%)
May 18, 2022 102.44 103.11 102.44 103.07 17,479,266 +0.38(+0.37%)
May 17, 2022 102.70 102.91 102.49 102.69 17,928,078 -0.59(-0.57%)
May 16, 2022 103.33 103.75 103.22 103.28 12,968,921 +0.14(+0.13%)
May 13, 2022 103.53 103.61 102.92 103.14 17,648,756 -0.55(-0.53%)
May 12, 2022 103.89 104.28 103.61 103.69 23,984,638 +0.05(+0.04%)
May 11, 2022 102.72 103.89 102.57 103.64 27,121,676 +0.48(+0.47%)
May 10, 2022 103.54 103.80 103.07 103.16 27,875,156 +0.44(+0.42%)
May 09, 2022 102.00 102.83 101.79 102.72 18,603,724 +0.36(+0.35%)
May 06, 2022 102.40 103.02 102.23 102.36 17,347,510 -0.88(-0.85%)
May 05, 2022 103.87 103.92 102.44 103.24 37,191,252 -1.61(-1.53%)
May 04, 2022 103.83 105.18 103.26 104.85 37,227,836 +1.02(+0.98%)
May 03, 2022 104.19 104.70 103.73 103.83 22,640,060 +0.67(+0.64%)
May 02, 2022 103.18 103.39 102.82 103.17 18,602,088 -0.62(-0.59%)
Apr 29, 2022 104.07 104.63 103.58 103.78 21,978,226 -1.16(-1.11%)
Apr 28, 2022 104.40 104.95 104.17 104.95 21,314,240 +0.31(+0.30%)
Apr 27, 2022 105.44 105.82 104.59 104.63 21,076,760 -1.01(-0.96%)
Apr 26, 2022 106.22 106.25 105.52 105.65 24,623,084 -0.06(-0.05%)
Apr 25, 2022 105.10 105.87 105.09 105.70 24,153,766 +1.16(+1.11%)
Apr 22, 2022 104.25 104.81 103.98 104.54 21,619,916 -0.12(-0.11%)
Apr 21, 2022 105.54 105.61 104.36 104.66 27,436,720 -1.12(-1.06%)
Apr 20, 2022 105.38 106.08 105.36 105.78 23,118,876 +1.09(+1.04%)
Apr 19, 2022 105.01 105.23 104.63 104.70 22,741,412 -0.84(-0.79%)
Apr 18, 2022 106.13 106.30 105.43 105.54 17,985,038 -0.81(-0.76%)
Apr 14, 2022 107.54 107.56 106.25 106.35 21,392,630 -1.25(-1.16%)
Apr 13, 2022 107.06 107.67 107.01 107.60 23,083,388 +0.55(+0.52%)
Apr 12, 2022 107.69 108.00 107.04 107.05 27,375,882 +0.07(+0.07%)
Apr 11, 2022 107.38 107.46 106.72 106.97 22,442,604 -1.05(-0.97%)
Apr 08, 2022 108.07 108.36 107.70 108.02 17,438,278 -0.86(-0.79%)
Apr 07, 2022 109.25 109.33 108.68 108.88 23,101,312 -0.51(-0.46%)
Apr 06, 2022 108.86 109.91 108.58 109.39 27,608,944 -0.65(-0.59%)
Apr 05, 2022 111.66 111.70 110.02 110.03 24,917,190 -1.96(-1.75%)
Apr 04, 2022 111.68 112.03 111.32 112.00 21,371,084 +0.39(+0.35%)
Apr 01, 2022 110.66 111.89 110.56 111.61 17,996,904 +0.37(+0.34%)
Mar 31, 2022 111.54 111.81 111.03 111.24 21,982,854 -0.26(-0.23%)
Mar 30, 2022 110.82 111.61 110.77 111.49 19,294,794 +0.26(+0.23%)
Mar 29, 2022 110.88 111.30 110.63 111.24 25,954,836 +0.93(+0.84%)
Mar 28, 2022 109.89 110.48 109.75 110.31 20,511,854 +0.61(+0.55%)
Mar 25, 2022 110.17 110.20 109.31 109.70 25,275,336 -0.87(-0.79%)
Mar 24, 2022 109.82 110.73 109.31 110.57 22,789,146 +0.05(+0.04%)
Mar 23, 2022 110.42 110.68 110.05 110.53 18,427,836 +0.31(+0.28%)
Mar 22, 2022 110.13 110.36 110.00 110.22 19,091,448 -0.27(-0.24%)
Mar 21, 2022 111.19 111.43 110.33 110.48 19,482,482 -1.56(-1.39%)
Mar 18, 2022 111.43 112.20 111.43 112.04 23,946,352 +0.22(+0.20%)
Mar 17, 2022 111.30 112.10 111.14 111.82 25,961,360 +1.09(+0.98%)
Mar 16, 2022 110.28 110.79 109.15 110.73 35,489,456 +0.94(+0.85%)
Mar 15, 2022 109.46 109.89 109.29 109.79 26,117,454 +0.86(+0.79%)
Mar 14, 2022 109.55 109.98 108.90 108.94 20,249,554 -1.60(-1.45%)
Mar 11, 2022 110.65 110.76 110.44 110.54 22,507,144 -0.05(-0.04%)
Mar 10, 2022 111.18 110.18 110.58 37,167,972 -1.28(-1.14%)
Mar 09, 2022 111.81 112.21 111.67 111.86 30,064,336 +0.19(+0.17%)
Mar 08, 2022 111.59 112.06 111.12 111.67 21,793,780 -0.67(-0.60%)
Mar 07, 2022 113.03 113.40 112.21 112.34 17,574,998 -1.38(-1.21%)
Mar 04, 2022 114.36 114.46 113.66 113.72 19,042,626 +0.11(+0.10%)
Mar 03, 2022 113.62 113.92 113.35 113.61 15,379,012 +0.41(+0.37%)
Mar 02, 2022 114.17 114.33 113.17 113.20 27,179,512 -1.75(-1.52%)
Mar 01, 2022 114.82 115.74 114.79 114.94 31,099,840 +0.39(+0.34%)
Feb 28, 2022 113.76 114.73 113.76 114.55 25,629,072 +1.21(+1.07%)
Feb 25, 2022 113.19 113.41 113.05 113.34 20,780,054 +0.46(+0.41%)
Feb 24, 2022 112.41 112.97 112.18 112.88 31,860,540 +0.53(+0.47%)
Feb 23, 2022 113.11 113.22 112.32 112.35 18,166,114 -1.03(-0.91%)
Feb 22, 2022 113.13 113.39 113.01 113.38 19,621,476 -0.15(-0.13%)
Feb 18, 2022 113.52 0 +0.28(+0.24%)
Feb 17, 2022 113.30 113.61 112.98 113.25 26,920,126 +0.08(+0.07%)
Feb 16, 2022 113.33 113.34 112.55 113.17 29,577,570 +0.16(+0.15%)
Feb 15, 2022 113.44 113.68 113.00 113.00 17,077,022 -0.57(-0.50%)
Feb 14, 2022 113.95 114.09 113.50 113.57 25,006,706 -1.02(-0.89%)
Feb 11, 2022 113.99 114.70 113.54 114.59 23,482,446 +0.58(+0.51%)
Feb 10, 2022 114.70 114.91 113.72 114.01 43,125,196 -1.30(-1.13%)
Feb 09, 2022 115.40 115.73 115.29 115.31 21,371,402 +0.39(+0.34%)
Feb 08, 2022 115.23 115.36 114.93 114.93 25,235,352 -0.43(-0.37%)
Feb 07, 2022 115.04 115.47 114.92 115.36 13,897,822 +0.21(+0.18%)
Feb 04, 2022 115.36 115.47 114.84 115.15 28,452,194 -1.16(-0.99%)
Feb 03, 2022 116.41 116.51 116.31 25,489,958 -0.94(-0.81%)
Feb 02, 2022 117.43 117.76 117.16 117.25 24,670,678 +0.01(+0.01%)
Feb 01, 2022 117.11 117.32 116.62 117.24 19,160,716 +0.19(+0.17%)
Jan 31, 2022 116.84 117.15 117.05 22,185,450 +0.05(+0.05%)
Jan 28, 2022 116.22 117.02 116.21 116.99 23,243,304 +0.13(+0.11%)
Jan 27, 2022 117.00 117.32 116.64 116.86 24,552,870 +0.27(+0.23%)
Jan 26, 2022 117.71 117.83 116.49 116.60 25,346,176 -0.80(-0.68%)
Jan 25, 2022 117.71 118.00 117.35 117.39 18,907,798 -0.33(-0.28%)
Jan 24, 2022 118.13 118.18 117.64 117.72 24,632,642 -0.37(-0.31%)
Jan 21, 2022 117.89 118.28 117.83 118.09 23,473,066 +0.77(+0.66%)
Jan 20, 2022 117.53 117.72 117.20 117.32 25,013,272 -0.06(-0.05%)
Jan 19, 2022 117.51 117.89 117.36 117.39 17,579,520 +0.18(+0.16%)
Jan 18, 2022 117.65 117.72 117.15 117.20 16,664,064 -1.13(-0.95%)
Jan 14, 2022 118.33 0 -1.05(-0.88%)
Jan 13, 2022 119.20 119.39 118.81 119.38 14,944,321 +0.38(+0.32%)
Jan 12, 2022 119.31 119.44 119.00 119.01 13,898,628 -0.08(-0.07%)
Jan 11, 2022 118.74 119.17 118.62 119.09 18,808,138 +0.36(+0.30%)
Jan 10, 2022 118.55 118.80 118.21 118.73 15,558,689 -0.11(-0.09%)
Jan 07, 2022 119.20 119.28 118.61 118.84 19,375,594 -0.51(-0.43%)
Jan 06, 2022 119.26 119.53 119.10 119.36 21,106,198 -0.16(-0.13%)
Jan 05, 2022 120.45 120.45 119.48 119.51 17,581,848 -0.71(-0.59%)
Jan 04, 2022 119.96 120.23 119.73 120.22 20,979,080 +0.10(+0.08%)
Jan 03, 2022 120.73 120.74 120.12 120.12 19,865,306 -1.29(-1.06%)
Dec 31, 2021 121.60 121.87 121.34 121.41 9,293,948 -0.18(-0.15%)
Dec 30, 2021 121.28 121.62 121.02 121.59 6,076,444 +0.49(+0.40%)
Dec 29, 2021 121.28 121.39 120.93 121.11 7,927,865 -0.67(-0.55%)
Dec 28, 2021 122.18 122.22 121.61 121.77 7,492,584 -0.16(-0.13%)
Dec 27, 2021 121.61 122.03 121.55 121.93 9,544,539 +0.36(+0.29%)
Dec 23, 2021 121.64 121.68 121.32 121.57 9,170,133 -0.18(-0.15%)
Dec 22, 2021 121.73 121.76 121.45 121.76 8,569,570 +0.19(+0.16%)
Dec 21, 2021 120.45 121.57 120.45 121.56 14,117,100 +0.24(+0.20%)
Dec 20, 2021 121.64 121.76 121.25 121.33 14,114,998 -0.53(-0.44%)
Dec 17, 2021 121.71 121.98 121.71 121.86 9,554,254 +0.28(+0.23%)
Dec 16, 2021 121.65 121.94 121.41 121.57 10,642,637 -0.00(-0.00%)
Dec 15, 2021 121.04 121.64 120.99 121.58 22,512,708 +0.16(+0.13%)
Dec 14, 2021 121.64 121.77 121.26 121.42 19,385,194 -0.55(-0.45%)
Dec 13, 2021 121.91 122.25 121.87 121.97 11,225,368 +0.55(+0.45%)
Dec 10, 2021 121.88 121.91 121.36 121.42 14,115,055 +0.14(+0.11%)
Dec 09, 2021 121.56 121.75 121.26 121.28 13,685,083 -0.10(-0.08%)
Dec 08, 2021 121.89 122.32 121.19 121.38 19,432,802 -0.81(-0.67%)
Dec 07, 2021 122.20 122.59 122.05 122.20 18,961,848 +0.05(+0.05%)
Dec 06, 2021 122.72 122.74 122.08 122.14 27,919,420 -0.62(-0.51%)
Dec 03, 2021 121.72 123.04 121.68 122.76 28,150,386 +1.01(+0.83%)
Dec 02, 2021 121.49 121.82 121.25 121.75 18,926,408 +0.28(+0.23%)
Dec 01, 2021 121.40 121.57 121.02 121.47 19,762,942 +0.02(+0.01%)
Nov 30, 2021 121.60 122.06 121.60 121.45 31,633,912 +0.27(+0.22%)
Nov 29, 2021 120.61 121.28 120.53 121.18 23,261,600 +0.08(+0.07%)
Nov 26, 2021 120.50 121.16 120.31 121.10 15,775,987 +0.98(+0.81%)
Nov 24, 2021 119.53 120.14 119.39 120.12 15,360,315 +0.58(+0.48%)
Nov 23, 2021 120.12 120.69 119.55 119.55 12,249,390 -0.86(-0.71%)
Nov 22, 2021 120.98 121.17 120.36 120.41 15,060,665 -1.06(-0.87%)
Nov 19, 2021 121.30 121.59 121.29 121.47 19,373,526 +0.46(+0.38%)
Nov 18, 2021 120.66 121.03 120.65 121.01 15,432,876 +0.27(+0.23%)
Nov 17, 2021 120.12 120.77 120.02 120.74 15,931,297 +0.48(+0.40%)
Nov 16, 2021 120.38 120.80 120.19 120.25 20,496,360 -0.20(-0.17%)
Nov 15, 2021 121.26 121.30 120.44 120.45 13,534,517 -0.92(-0.76%)
Nov 12, 2021 121.67 121.78 121.21 121.38 13,089,337 -0.13(-0.10%)
Nov 11, 2021 121.89 122.02 121.44 121.50 6,813,518 -0.35(-0.28%)
Nov 10, 2021 122.92 121.85 25,667,874 -1.26(-1.02%)
Nov 09, 2021 123.41 123.50 123.09 123.11 19,903,278 +0.33(+0.27%)
Nov 08, 2021 122.94 122.95 122.62 122.78 9,306,279 -0.28(-0.23%)
Nov 05, 2021 122.62 123.22 122.54 123.06 17,354,896 +0.89(+0.73%)
Nov 04, 2021 121.67 122.34 121.67 122.17 22,060,598 +0.64(+0.53%)
Nov 03, 2021 121.97 122.06 121.31 121.53 12,980,423 -0.31(-0.25%)
Nov 02, 2021 121.38 121.91 121.38 121.84 19,773,034 +0.46(+0.38%)
Nov 01, 2021 121.04 121.46 121.10 121.38 13,031,417 -0.22(-0.18%)
Oct 29, 2021 121.16 121.81 121.11 121.59 19,065,796 -0.06(-0.05%)
Oct 28, 2021 121.80 121.96 121.42 121.66 20,406,686 -0.18(-0.15%)
Oct 27, 2021 121.64 122.12 121.38 121.84 17,485,510 +0.74(+0.61%)
Oct 26, 2021 120.90 121.12 121.10 11,088,119 +0.52(+0.43%)
Oct 25, 2021 120.52 120.82 120.48 120.58 9,008,829 +0.05(+0.04%)
Oct 22, 2021 120.33 120.64 120.23 120.53 15,160,251 +0.48(+0.40%)
Oct 21, 2021 120.24 120.30 119.94 120.04 14,548,121 -0.26(-0.21%)
Oct 20, 2021 120.53 120.70 120.27 120.30 15,160,332 -0.29(-0.24%)
Oct 19, 2021 120.95 121.00 120.59 120.59 13,407,189 -0.67(-0.55%)
Oct 18, 2021 121.16 121.42 120.89 121.26 12,657,536 -0.10(-0.08%)
Oct 15, 2021 121.35 121.41 121.16 121.36 14,415,487 -0.44(-0.36%)
Oct 14, 2021 121.44 121.79 121.36 121.79 17,421,478 +0.57(+0.47%)
Oct 13, 2021 120.80 121.26 120.75 121.22 20,045,526 +0.61(+0.51%)
Oct 12, 2021 120.33 120.65 120.10 120.61 21,976,922 +0.77(+0.64%)
Oct 11, 2021 119.86 120.10 119.83 119.84 4,760,991 -0.23(-0.19%)
Oct 08, 2021 120.50 120.53 119.98 120.07 9,967,043 -0.56(-0.46%)
Oct 07, 2021 120.90 120.99 120.59 120.63 17,350,694 -0.54(-0.44%)
Oct 06, 2021 121.16 121.27 120.95 121.16 15,210,214 +0.04(+0.03%)
Oct 05, 2021 121.52 121.62 121.13 121.13 16,066,231 -0.50(-0.41%)
Oct 04, 2021 121.55 121.77 121.38 121.63 14,195,324 -0.20(-0.16%)
Oct 01, 2021 121.36 122.01 121.32 121.83 23,554,076 +0.88(+0.73%)
Sep 30, 2021 121.20 121.27 120.89 120.95 23,622,110 -0.32(-0.26%)
Sep 29, 2021 121.63 121.89 121.15 121.27 16,450,052 -0.03(-0.02%)
Sep 28, 2021 121.88 121.88 121.28 121.30 21,983,440 -1.31(-1.07%)
Sep 27, 2021 122.41 122.70 122.32 122.61 14,412,911 -0.06(-0.05%)
Sep 24, 2021 122.80 122.88 122.54 122.67 11,875,749 -0.26(-0.21%)
Sep 23, 2021 123.39 123.39 122.74 122.93 16,316,988 -0.86(-0.69%)
Sep 22, 2021 123.45 123.84 123.37 123.79 17,486,114 +0.35(+0.28%)
Sep 21, 2021 123.47 123.55 123.35 123.44 17,416,146 -0.01(-0.01%)
Sep 20, 2021 123.09 123.50 123.09 123.45 19,269,882 +0.38(+0.31%)
Sep 17, 2021 123.00 123.11 122.83 123.07 17,344,660 -0.27(-0.22%)
Sep 16, 2021 123.15 123.41 123.08 123.34 17,908,668 -0.17(-0.14%)
Sep 15, 2021 123.61 123.65 123.33 123.51 15,612,114 -0.15(-0.12%)
Sep 14, 2021 123.44 123.89 123.36 123.66 18,203,284 +0.37(+0.30%)
Sep 13, 2021 123.26 123.45 123.23 123.29 14,474,123 +0.30(+0.24%)
Sep 10, 2021 123.21 123.29 122.82 122.99 11,852,951 -0.35(-0.29%)
Sep 09, 2021 122.70 123.40 122.60 123.34 20,319,360 +0.80(+0.65%)
Sep 08, 2021 122.36 122.63 122.20 122.54 17,647,558 +0.39(+0.32%)
Sep 07, 2021 122.29 122.29 121.94 122.15 15,696,805 -0.58(-0.47%)
Sep 03, 2021 122.66 122.82 122.58 122.73 8,448,439 -0.45(-0.36%)
Sep 02, 2021 123.08 123.18 122.92 123.18 13,002,973 +0.22(+0.18%)
Sep 01, 2021 123.04 123.10 122.63 122.96 17,628,888 +0.16(+0.13%)
Aug 31, 2021 123.05 123.24 121.96 122.80 17,489,200 -0.28(-0.23%)
Aug 30, 2021 122.76 123.13 122.73 123.08 10,048,127 +0.21(+0.17%)
Aug 27, 2021 122.33 122.92 122.14 122.87 12,857,822 +0.68(+0.56%)
Aug 26, 2021 122.37 122.39 122.03 122.19 16,167,178 -0.04(-0.03%)
Aug 25, 2021 122.55 122.65 122.08 122.23 17,114,684 -0.32(-0.26%)
Aug 24, 2021 122.71 122.80 122.45 122.55 15,185,822 -0.28(-0.23%)
Aug 23, 2021 122.83 122.95 122.71 122.83 13,292,263 +0.09(+0.07%)
Aug 20, 2021 122.79 122.88 122.57 122.74 11,885,815 +0.08(+0.07%)
Aug 19, 2021 122.56 122.76 122.38 122.66 17,277,740 +0.28(+0.23%)
Aug 18, 2021 122.47 122.62 122.17 122.37 10,064,051 -0.08(-0.07%)
Aug 17, 2021 122.47 122.65 122.37 122.46 17,399,122 -0.22(-0.18%)
Aug 16, 2021 122.90 123.13 122.65 122.67 16,750,442 +0.07(+0.06%)
Aug 13, 2021 122.08 122.64 121.98 122.60 19,663,284 +0.82(+0.67%)
Aug 12, 2021 121.62 121.81 121.50 121.78 16,078,515 +0.17(+0.14%)
Aug 11, 2021 121.42 121.92 121.23 121.61 17,520,758 +0.19(+0.16%)
Aug 10, 2021 121.84 121.85 121.42 121.42 13,335,642 -0.27(-0.22%)
Aug 09, 2021 122.25 122.35 121.69 121.69 15,608,704 -0.53(-0.43%)
Aug 06, 2021 122.52 122.67 122.20 122.22 9,521,089 -1.01(-0.82%)
Aug 05, 2021 123.54 123.56 123.20 123.23 15,381,850 -0.51(-0.41%)
Aug 04, 2021 124.00 124.14 123.18 123.74 15,960,608 +0.03(+0.02%)
Aug 03, 2021 123.61 123.80 123.56 123.71 14,457,291 +0.13(+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.