Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.00 124.19 122.90 123.75 17,354,382 -0.28(-0.23%)
Aug 30, 2021 123.71 124.08 123.68 124.04 9,970,670 +0.21(+0.17%)
Aug 27, 2021 123.28 123.87 123.09 123.83 12,758,705 +0.69(+0.56%)
Aug 26, 2021 123.33 123.34 122.98 123.14 16,042,551 -0.04(-0.03%)
Aug 25, 2021 123.50 123.60 123.03 123.18 16,982,754 -0.32(-0.26%)
Aug 24, 2021 123.66 123.75 123.40 123.50 15,068,760 -0.28(-0.23%)
Aug 23, 2021 123.78 123.90 123.66 123.78 13,189,798 +0.09(+0.07%)
Aug 20, 2021 123.75 123.83 123.53 123.69 11,794,192 +0.08(+0.07%)
Aug 19, 2021 123.52 123.71 123.33 123.61 17,144,552 +0.28(+0.23%)
Aug 18, 2021 123.42 123.58 123.11 123.33 9,986,471 -0.08(-0.07%)
Aug 17, 2021 123.43 123.60 123.32 123.41 17,264,998 -0.22(-0.18%)
Aug 16, 2021 123.86 124.08 123.60 123.63 16,621,318 +0.07(+0.06%)
Aug 13, 2021 123.03 123.59 122.93 123.55 19,511,708 +0.82(+0.67%)
Aug 12, 2021 122.57 122.75 122.45 122.73 15,954,572 +0.17(+0.14%)
Aug 11, 2021 122.36 122.87 122.17 122.56 17,385,696 +0.19(+0.16%)
Aug 10, 2021 122.78 122.80 122.36 122.36 13,232,842 -0.27(-0.22%)
Aug 09, 2021 123.20 123.30 122.64 122.64 15,488,382 -0.53(-0.43%)
Aug 06, 2021 123.47 123.63 123.15 123.17 9,447,694 -1.02(-0.82%)
Aug 05, 2021 124.50 124.52 124.16 124.19 15,263,276 -0.51(-0.41%)
Aug 04, 2021 124.96 125.11 124.14 124.70 15,837,573 +0.03(+0.02%)
Aug 03, 2021 124.57 124.76 124.52 124.67 14,345,845 +0.13(+0.10%)
Aug 02, 2021 124.32 124.86 124.26 124.54 13,166,167 +0.36(+0.29%)
Jul 30, 2021 124.14 124.34 124.11 124.18 12,484,092 +0.10(+0.08%)
Jul 29, 2021 124.06 124.18 123.96 124.08 17,336,502 -0.36(-0.29%)
Jul 28, 2021 123.95 124.45 123.83 124.44 13,390,151 +0.22(+0.18%)
Jul 27, 2021 124.12 124.22 123.87 124.22 11,506,737 +0.53(+0.43%)
Jul 26, 2021 124.07 124.07 123.61 123.69 9,511,792 -0.27(-0.22%)
Jul 23, 2021 123.53 123.97 123.49 123.96 12,546,398 -0.06(-0.04%)
Jul 22, 2021 123.61 124.08 123.51 124.02 6,653,642 +0.51(+0.41%)
Jul 21, 2021 123.48 123.66 123.28 123.51 24,563,188 -0.44(-0.35%)
Jul 20, 2021 124.51 124.67 123.78 123.94 27,525,574 -0.17(-0.14%)
Jul 19, 2021 123.85 124.25 123.80 124.12 23,885,722 +0.89(+0.72%)
Jul 16, 2021 123.08 123.38 123.08 123.23 10,541,275 -0.17(-0.14%)
Jul 15, 2021 123.46 123.53 123.05 123.41 17,369,666 +0.27(+0.22%)
Jul 14, 2021 122.92 123.17 122.91 123.14 15,793,582 +0.57(+0.46%)
Jul 13, 2021 123.17 123.22 122.37 122.58 21,874,598 -0.46(-0.37%)
Jul 12, 2021 123.21 123.27 122.94 123.03 13,775,204 -0.06(-0.05%)
Jul 09, 2021 123.08 123.15 123.00 123.10 14,848,936 -0.52(-0.42%)
Jul 08, 2021 123.51 123.80 123.41 123.62 19,161,282 +0.06(+0.05%)
Jul 07, 2021 123.38 123.71 123.24 123.55 18,512,360 +0.42(+0.34%)
Jul 06, 2021 122.83 123.42 122.83 123.13 12,595,250 +0.45(+0.36%)
Jul 02, 2021 122.37 122.69 122.30 122.69 7,553,085 +0.35(+0.28%)
Jul 01, 2021 122.39 122.49 122.11 122.34 12,116,365 -0.11(-0.09%)
Jun 30, 2021 122.51 122.68 122.36 122.44 19,072,930 +0.14(+0.11%)
Jun 29, 2021 121.94 122.32 121.91 122.31 12,283,742 +0.15(+0.12%)
Jun 28, 2021 121.93 122.23 121.90 122.16 13,562,844 +0.52(+0.43%)
Jun 25, 2021 121.97 122.05 121.33 121.64 12,050,379 -0.32(-0.26%)
Jun 24, 2021 121.84 122.01 121.79 121.96 9,043,245 +0.24(+0.19%)
Jun 23, 2021 121.74 121.93 121.61 121.72 13,737,399 -0.19(-0.16%)
Jun 22, 2021 121.32 121.92 121.31 121.92 13,275,685 +0.20(+0.16%)
Jun 21, 2021 121.89 122.04 121.63 121.72 24,680,722 -0.71(-0.58%)
Jun 18, 2021 122.02 122.63 121.91 122.43 23,229,798 +0.64(+0.52%)
Jun 17, 2021 121.41 122.35 121.41 121.79 24,948,258 +0.67(+0.56%)
Jun 16, 2021 121.61 121.85 120.78 121.11 24,907,330 -0.35(-0.28%)
Jun 15, 2021 121.26 121.49 121.17 121.46 20,137,022 +0.09(+0.07%)
Jun 14, 2021 121.65 121.67 121.20 121.37 9,137,604 -0.45(-0.37%)
Jun 11, 2021 121.82 121.93 121.60 121.82 13,943,596 +0.10(+0.08%)
Jun 10, 2021 120.97 121.72 120.88 121.72 18,022,436 +0.55(+0.45%)
Jun 09, 2021 121.19 121.35 121.00 121.17 13,444,480 +0.44(+0.36%)
Jun 08, 2021 120.58 120.78 120.58 120.73 11,660,951 +0.45(+0.38%)
Jun 07, 2021 120.27 120.34 120.17 120.28 5,486,661 -0.10(-0.08%)
Jun 04, 2021 119.92 120.39 119.88 120.38 12,539,351 +0.85(+0.71%)
Jun 03, 2021 119.66 119.73 119.50 119.53 11,004,008 -0.47(-0.39%)
Jun 02, 2021 119.89 120.08 119.88 120.00 8,932,561 +0.19(+0.16%)
Jun 01, 2021 119.78 119.84 119.48 119.81 7,012,534 +0.02(+0.01%)
May 28, 2021 119.78 120.11 119.75 119.80 11,469,966 +0.10(+0.08%)
May 27, 2021 119.89 119.90 119.29 119.70 16,528,129 -0.36(-0.30%)
May 26, 2021 119.95 120.17 119.82 120.06 31,409,786 -0.06(-0.05%)
May 25, 2021 119.77 120.16 119.75 120.12 13,407,467 +0.45(+0.37%)
May 24, 2021 119.61 119.74 119.48 119.68 6,334,662 +0.33(+0.27%)
May 21, 2021 119.44 119.53 119.23 119.35 8,604,576 +0.08(+0.07%)
May 20, 2021 118.82 119.31 118.82 119.27 11,542,252 +0.81(+0.68%)
May 19, 2021 118.57 118.86 118.24 118.46 22,065,606 -0.21(-0.18%)
May 18, 2021 118.85 118.90 118.65 118.67 9,714,057 -0.39(-0.33%)
May 17, 2021 119.19 119.20 118.99 119.06 6,598,480 -0.14(-0.11%)
May 14, 2021 118.99 119.22 118.85 119.19 9,954,079 +0.64(+0.54%)
May 13, 2021 118.36 118.74 118.36 118.55 10,580,262 +0.45(+0.38%)
May 12, 2021 118.36 118.52 118.04 118.10 13,820,053 -0.65(-0.54%)
May 11, 2021 118.73 118.96 118.62 118.75 13,390,660 -0.44(-0.37%)
May 10, 2021 119.62 119.85 119.18 119.19 10,761,250 -0.65(-0.54%)
May 07, 2021 120.13 120.37 119.63 119.83 12,387,924 +0.04(+0.04%)
May 06, 2021 119.61 119.84 119.49 119.79 10,316,886 +0.23(+0.19%)
May 05, 2021 119.32 119.61 119.23 119.56 8,944,534 +0.14(+0.12%)
May 04, 2021 119.59 119.70 119.23 119.41 15,399,895 +0.07(+0.06%)
May 03, 2021 119.27 119.54 119.03 119.34 9,928,055 +0.29(+0.24%)
Apr 30, 2021 118.88 119.13 118.80 119.05 13,065,181 +0.25(+0.21%)
Apr 29, 2021 118.62 118.86 118.34 118.81 12,885,702 -0.14(-0.12%)
Apr 28, 2021 118.93 119.02 118.54 118.95 17,329,310 +0.02(+0.02%)
Apr 27, 2021 119.46 119.50 118.94 118.94 11,476,673 -0.54(-0.45%)
Apr 26, 2021 119.55 119.72 119.45 119.47 12,024,210 -0.05(-0.05%)
Apr 23, 2021 119.57 119.73 119.36 119.53 16,768,205 +0.10(+0.08%)
Apr 22, 2021 119.42 119.53 119.16 119.43 18,162,210 +0.12(+0.10%)
Apr 21, 2021 118.97 119.31 118.83 119.31 11,537,685 +0.41(+0.34%)
Apr 20, 2021 118.64 119.09 118.60 118.90 13,215,046 +0.23(+0.19%)
Apr 19, 2021 118.72 118.83 118.58 118.67 11,972,429 -0.31(-0.26%)
Apr 16, 2021 119.17 119.53 118.96 118.98 23,243,952 -0.82(-0.68%)
Apr 15, 2021 119.52 120.12 119.51 119.80 18,985,348 +0.74(+0.62%)
Apr 14, 2021 119.06 119.18 118.86 119.06 11,257,587 -0.16(-0.14%)
Apr 13, 2021 118.56 119.24 118.52 119.23 10,555,712 +0.53(+0.44%)
Apr 12, 2021 118.65 118.71 118.48 118.70 11,654,690 -0.03(-0.02%)
Apr 09, 2021 118.59 119.00 118.50 118.73 8,337,119 -0.25(-0.21%)
Apr 08, 2021 118.69 118.99 118.62 118.97 8,210,008 +0.44(+0.37%)
Apr 07, 2021 118.73 118.84 118.38 118.54 12,091,692 -0.24(-0.20%)
Apr 06, 2021 118.16 118.81 118.16 118.77 17,363,434 +0.79(+0.67%)
Apr 05, 2021 118.18 118.28 117.94 117.98 18,744,302 -0.58(-0.49%)
Apr 01, 2021 118.43 118.60 118.15 118.56 18,056,084 +0.74(+0.63%)
Mar 31, 2021 117.70 118.12 117.63 117.83 26,230,308 +0.31(+0.26%)
Mar 30, 2021 117.11 117.58 116.86 117.52 22,317,152 +0.36(+0.31%)
Mar 29, 2021 117.47 117.52 116.97 117.16 12,450,217 -0.28(-0.24%)
Mar 26, 2021 117.28 117.62 117.17 117.44 15,800,234 -0.08(-0.07%)
Mar 25, 2021 117.72 117.80 117.28 117.52 14,289,145 -0.14(-0.12%)
Mar 24, 2021 117.06 117.71 117.06 117.65 14,829,335 +0.35(+0.30%)
Mar 23, 2021 116.95 117.41 116.95 117.30 35,571,780 +0.34(+0.29%)
Mar 22, 2021 116.93 117.29 116.81 116.95 18,407,548 +0.42(+0.36%)
Mar 19, 2021 116.36 116.62 116.19 116.54 21,827,944 +0.17(+0.15%)
Mar 18, 2021 115.98 116.53 115.89 116.37 23,585,856 -0.67(-0.57%)
Mar 17, 2021 116.40 117.29 116.24 117.04 21,066,406 +0.11(+0.09%)
Mar 16, 2021 117.06 117.23 116.76 116.93 12,535,190 -0.08(-0.07%)
Mar 15, 2021 116.72 117.13 116.72 117.01 11,282,710 +0.40(+0.34%)
Mar 12, 2021 116.99 117.14 116.57 116.61 15,841,073 -1.36(-1.15%)
Mar 11, 2021 118.04 118.28 117.83 117.97 22,761,746 +0.07(+0.06%)
Mar 10, 2021 117.55 118.04 117.52 117.90 21,457,408 +0.55(+0.47%)
Mar 09, 2021 117.06 117.44 117.02 117.34 24,172,480 +0.88(+0.75%)
Mar 08, 2021 117.35 117.44 116.44 116.47 16,588,474 -1.10(-0.93%)
Mar 05, 2021 117.41 117.71 117.12 117.56 26,257,528 -0.15(-0.13%)
Mar 04, 2021 118.73 118.83 117.61 117.72 23,979,122 -0.97(-0.82%)
Mar 03, 2021 118.95 119.46 118.62 118.69 26,537,926 -0.89(-0.74%)
Mar 02, 2021 119.68 119.69 119.38 119.57 15,047,945 -0.14(-0.11%)
Mar 01, 2021 119.27 119.75 119.27 119.71 26,369,550 +0.12(+0.10%)
Feb 26, 2021 118.84 119.64 118.44 119.59 25,752,770 +1.56(+1.33%)
Feb 25, 2021 119.10 119.27 117.34 118.03 39,231,144 -1.90(-1.58%)
Feb 24, 2021 119.02 119.95 118.76 119.93 20,040,830 +0.18(+0.15%)
Feb 23, 2021 119.27 119.77 119.13 119.75 25,971,744 +0.09(+0.08%)
Feb 22, 2021 120.20 120.45 119.58 119.66 19,883,808 -0.75(-0.62%)
Feb 19, 2021 120.97 121.07 120.39 120.41 15,128,376 -0.88(-0.72%)
Feb 18, 2021 121.27 121.48 121.01 121.28 17,048,052 -0.23(-0.19%)
Feb 17, 2021 121.46 121.55 121.18 121.52 17,912,144 +0.61(+0.50%)
Feb 16, 2021 121.17 121.42 120.89 120.91 23,700,780 -0.86(-0.71%)
Feb 12, 2021 121.71 122.01 121.67 121.77 15,171,179 -0.40(-0.32%)
Feb 11, 2021 122.55 122.57 122.10 122.17 10,220,650 -0.33(-0.27%)
Feb 10, 2021 122.41 122.56 122.32 122.50 10,412,529 +0.29(+0.24%)
Feb 09, 2021 122.49 122.50 121.95 122.21 13,001,177 -0.19(-0.15%)
Feb 08, 2021 122.00 122.43 121.94 122.39 14,887,181 +0.52(+0.43%)
Feb 05, 2021 122.28 122.40 121.81 121.87 13,290,086 -0.33(-0.27%)
Feb 04, 2021 121.89 122.25 121.73 122.20 11,822,706 +0.21(+0.17%)
Feb 03, 2021 122.06 122.13 121.94 121.99 14,587,811 -0.29(-0.24%)
Feb 02, 2021 122.25 122.39 122.10 122.28 14,058,016 -0.32(-0.27%)
Feb 01, 2021 122.39 122.69 122.34 122.60 11,814,661 +0.24(+0.20%)
Jan 29, 2021 122.20 122.63 121.78 122.36 20,093,130 -0.19(-0.15%)
Jan 28, 2021 122.76 122.89 122.51 122.55 18,724,920 -0.20(-0.16%)
Jan 27, 2021 123.10 123.12 122.70 122.75 15,318,140 -0.22(-0.18%)
Jan 26, 2021 122.74 123.12 122.69 122.97 13,217,290 -0.01(-0.01%)
Jan 25, 2021 122.68 123.06 122.66 122.97 16,183,651 +0.52(+0.43%)
Jan 22, 2021 122.51 122.64 122.37 122.45 17,729,584 -0.09(-0.07%)
Jan 21, 2021 122.52 122.66 122.36 122.54 27,798,152 -0.49(-0.40%)
Jan 20, 2021 123.04 123.18 122.97 123.03 13,540,281 -0.04(-0.03%)
Jan 19, 2021 122.80 123.16 122.77 123.07 14,193,223 +0.22(+0.18%)
Jan 15, 2021 122.94 123.18 122.76 122.85 15,160,803 +0.19(+0.15%)
Jan 14, 2021 123.22 123.29 122.58 122.66 24,436,130 -0.53(-0.43%)
Jan 13, 2021 122.51 123.29 122.48 123.19 18,274,798 +0.95(+0.78%)
Jan 12, 2021 121.92 122.31 121.58 122.24 18,580,076 +0.26(+0.21%)
Jan 11, 2021 122.26 122.26 121.97 121.98 8,375,327 -0.52(-0.43%)
Jan 08, 2021 122.52 122.62 122.23 122.51 14,784,794 -0.09(-0.07%)
Jan 07, 2021 122.33 122.68 122.31 122.60 13,170,304 -0.02(-0.01%)
Jan 06, 2021 122.52 122.70 122.18 122.61 21,206,896 -1.00(-0.81%)
Jan 05, 2021 123.68 123.68 123.22 123.62 18,057,326 -0.40(-0.32%)
Jan 04, 2021 124.43 124.43 123.96 124.01 16,502,465 -0.63(-0.51%)
Dec 31, 2020 124.64 124.64 124.64 5,921,137 +0.03(+0.02%)
Dec 30, 2020 124.43 124.63 124.34 124.62 5,921,137 +0.16(+0.13%)
Dec 29, 2020 124.18 124.46 124.17 124.45 7,293,837 +0.05(+0.04%)
Dec 28, 2020 124.14 124.44 124.08 124.40 6,957,532 +0.08(+0.07%)
Dec 24, 2020 124.06 124.37 124.06 124.32 3,764,518 +0.42(+0.34%)
Dec 23, 2020 123.55 123.91 123.31 123.90 8,370,312 +0.03(+0.02%)
Dec 22, 2020 123.80 123.89 123.61 123.87 11,333,217 +0.34(+0.28%)
Dec 21, 2020 123.74 123.75 123.32 123.53 13,215,189 -0.24(-0.20%)
Dec 18, 2020 124.06 124.09 123.63 123.77 9,732,006 -0.09(-0.07%)
Dec 17, 2020 124.09 124.15 123.60 123.86 13,673,769 +0.18(+0.15%)
Dec 16, 2020 123.53 123.92 123.27 123.68 13,687,493 -0.10(-0.08%)
Dec 15, 2020 123.53 123.80 123.46 123.78 13,608,082 +0.24(+0.20%)
Dec 14, 2020 123.36 123.66 123.26 123.53 8,888,074 -0.09(-0.07%)
Dec 11, 2020 123.50 123.65 123.30 123.62 10,019,506 +0.13(+0.10%)
Dec 10, 2020 122.99 123.52 122.98 123.50 15,021,716 +0.61(+0.50%)
Dec 09, 2020 123.01 123.01 122.58 122.89 23,124,852 -0.45(-0.36%)
Dec 08, 2020 123.71 123.78 123.28 123.34 14,211,210 -0.14(-0.12%)
Dec 07, 2020 123.68 123.81 123.44 123.48 18,541,514 +0.11(+0.09%)
Dec 04, 2020 123.50 123.68 123.23 123.37 13,904,203 -0.68(-0.55%)
Dec 03, 2020 123.96 124.30 123.81 124.06 20,841,726 +0.49(+0.39%)
Dec 02, 2020 123.79 123.82 123.36 123.57 17,364,926 -0.41(-0.33%)
Dec 01, 2020 124.32 124.52 123.81 123.98 21,024,918 -0.47(-0.38%)
Nov 30, 2020 124.12 124.49 123.98 124.46 13,192,010 +0.43(+0.35%)
Nov 27, 2020 123.86 124.09 123.80 124.03 3,788,421 +0.44(+0.36%)
Nov 25, 2020 123.67 123.69 123.47 123.59 7,465,799 +0.07(+0.06%)
Nov 24, 2020 123.76 123.83 123.49 123.51 12,466,767 -0.28(-0.22%)
Nov 23, 2020 123.73 123.86 123.62 123.79 9,622,934 +0.15(+0.12%)
Nov 20, 2020 123.49 123.80 123.28 123.64 20,371,446 -0.11(-0.09%)
Nov 19, 2020 123.31 123.89 123.23 123.75 17,922,638 +0.68(+0.55%)
Nov 18, 2020 122.98 123.20 122.93 123.06 13,216,699 +0.26(+0.21%)
Nov 17, 2020 122.58 122.91 122.46 122.80 13,165,510 +0.40(+0.32%)
Nov 16, 2020 122.05 122.45 121.99 122.41 14,178,598 +0.39(+0.32%)
Nov 13, 2020 122.02 122.17 121.89 122.01 9,188,547 +0.14(+0.12%)
Nov 12, 2020 121.49 121.87 121.39 121.87 18,794,698 +0.48(+0.40%)
Nov 11, 2020 121.33 121.41 121.07 121.38 4,187,353 +0.22(+0.19%)
Nov 10, 2020 121.17 121.66 121.12 121.16 20,973,598 -0.31(-0.26%)
Nov 09, 2020 122.40 122.50 121.46 121.47 23,670,870 -0.93(-0.76%)
Nov 06, 2020 122.47 122.53 122.17 122.40 13,102,701 -0.39(-0.32%)
Nov 05, 2020 122.71 122.97 122.54 122.79 15,966,682 +0.46(+0.38%)
Nov 04, 2020 121.88 122.44 121.83 122.33 22,275,114 +1.81(+1.50%)
Nov 03, 2020 120.35 120.56 120.23 120.52 12,975,870 +0.12(+0.10%)
Nov 02, 2020 120.39 120.66 120.32 120.40 20,580,368 +0.47(+0.39%)
Oct 30, 2020 120.42 120.66 119.92 119.93 22,161,828 -0.63(-0.52%)
Oct 29, 2020 120.89 120.89 120.25 120.56 16,440,313 -0.31(-0.26%)
Oct 28, 2020 121.44 121.50 120.84 120.88 15,140,175 -0.60(-0.49%)
Oct 27, 2020 121.14 121.49 121.08 121.48 7,831,673 +0.49(+0.41%)
Oct 26, 2020 120.88 121.08 120.82 120.98 10,901,134 +0.25(+0.21%)
Oct 23, 2020 120.45 120.83 120.44 120.73 13,392,364 +0.31(+0.25%)
Oct 22, 2020 120.62 120.66 120.32 120.43 10,773,161 -0.27(-0.22%)
Oct 21, 2020 120.71 120.96 120.66 120.70 9,912,666 -0.20(-0.16%)
Oct 20, 2020 121.06 121.08 120.87 120.89 14,956,339 -0.25(-0.21%)
Oct 19, 2020 121.30 121.36 121.08 121.14 9,627,726 -0.23(-0.19%)
Oct 16, 2020 121.53 121.85 121.36 121.38 9,748,011 -0.21(-0.17%)
Oct 15, 2020 121.70 121.75 121.51 121.58 14,780,666 -0.12(-0.10%)
Oct 14, 2020 121.78 121.88 121.52 121.71 14,489,377 +0.12(+0.10%)
Oct 13, 2020 121.67 121.78 121.42 121.59 10,289,728 -0.12(-0.10%)
Oct 12, 2020 121.17 121.75 121.16 121.71 6,094,053 +0.70(+0.58%)
Oct 09, 2020 120.64 121.06 120.58 121.01 11,127,634 +0.28(+0.23%)
Oct 08, 2020 120.77 120.94 120.63 120.73 13,493,997 +0.30(+0.25%)
Oct 07, 2020 120.41 120.84 120.28 120.44 16,441,721 +0.04(+0.03%)
Oct 06, 2020 120.58 121.03 120.13 120.40 24,943,866 -0.10(-0.08%)
Oct 05, 2020 120.62 120.86 120.46 120.50 11,237,992 -0.40(-0.33%)
Oct 02, 2020 120.77 120.97 120.53 120.90 12,075,183 +0.02(+0.01%)
Oct 01, 2020 120.41 121.01 120.36 120.89 14,096,894 +0.34(+0.28%)
Sep 30, 2020 120.50 120.62 120.29 120.55 13,001,388 -0.02(-0.01%)
Sep 29, 2020 120.86 120.97 120.55 120.57 9,418,731 -0.15(-0.13%)
Sep 28, 2020 120.38 120.74 120.26 120.72 9,587,667 +0.61(+0.51%)
Sep 25, 2020 120.16 120.32 119.95 120.11 10,943,494 -0.12(-0.10%)
Sep 24, 2020 120.52 120.63 120.12 120.24 23,014,324 -0.30(-0.25%)
Sep 23, 2020 121.40 121.46 120.47 120.54 19,846,126 -0.88(-0.72%)
Sep 22, 2020 121.44 121.53 121.27 121.42 9,270,494 +0.07(+0.06%)
Sep 21, 2020 121.68 121.68 121.23 121.35 13,500,292 -0.12(-0.10%)
Sep 18, 2020 121.76 121.81 121.43 121.46 11,138,828 -0.22(-0.18%)
Sep 17, 2020 121.94 121.97 121.52 121.69 13,622,386 +0.03(+0.02%)
Sep 16, 2020 121.86 121.94 121.48 121.66 9,909,975 +0.08(+0.07%)
Sep 15, 2020 121.47 121.69 121.46 121.58 10,491,329 +0.13(+0.11%)
Sep 14, 2020 121.35 121.69 121.33 121.44 15,528,614 +0.30(+0.25%)
Sep 11, 2020 121.10 121.35 120.97 121.14 10,920,921 +0.09(+0.07%)
Sep 10, 2020 120.85 121.18 120.70 121.05 14,107,753 +0.09(+0.07%)
Sep 09, 2020 120.91 121.43 120.82 120.96 13,007,301 +0.08(+0.07%)
Sep 08, 2020 120.93 121.19 120.80 120.88 15,568,931 +0.12(+0.10%)
Sep 04, 2020 121.71 121.81 120.69 120.76 14,725,906 -1.30(-1.06%)
Sep 03, 2020 122.48 122.51 122.00 122.06 18,385,496 -0.27(-0.22%)
Sep 02, 2020 121.75 122.43 121.70 122.33 15,909,024 +0.48(+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.