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: 6:30 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 (%)
Dec 31, 2014 88.04 87.91 87.91 87.91 1,672,542 +0.06(+0.07%)
Dec 30, 2014 88.02 88.14 87.83 87.86 1,428,846 +0.07(+0.08%)
Dec 29, 2014 87.81 87.92 87.69 87.78 1,122,138 +0.17(+0.19%)
Dec 26, 2014 87.69 87.71 87.51 87.61 677,871 +0.07(+0.08%)
Dec 24, 2014 87.25 87.55 87.55 87.55 633,213 +0.28(+0.32%)
Dec 23, 2014 87.82 87.82 87.21 87.27 1,750,973 -0.67(-0.76%)
Dec 22, 2014 87.79 87.97 87.62 87.93 2,739,330 +0.28(+0.32%)
Dec 19, 2014 87.52 87.72 87.40 87.65 1,482,351 -0.04(-0.05%)
Dec 18, 2014 87.56 87.75 87.29 87.70 2,801,018 +0.09(+0.10%)
Dec 17, 2014 87.76 88.03 87.47 87.61 2,553,934 +0.02(+0.03%)
Dec 16, 2014 87.63 87.82 87.48 87.59 2,778,976 -0.03(-0.03%)
Dec 15, 2014 87.38 87.74 87.27 87.62 5,881,677 +0.21(+0.24%)
Dec 12, 2014 87.49 87.84 87.38 87.41 4,709,187 +0.14(+0.16%)
Dec 11, 2014 87.41 87.48 87.14 87.27 2,608,868 -0.09(-0.10%)
Dec 10, 2014 87.36 87.57 87.32 87.36 4,050,391 -0.03(-0.03%)
Dec 09, 2014 87.47 87.57 87.30 87.39 1,865,777 +0.07(+0.08%)
Dec 08, 2014 87.03 87.42 86.95 87.32 2,508,681 +0.41(+0.47%)
Dec 05, 2014 87.19 87.24 86.86 86.91 1,523,523 -0.36(-0.41%)
Dec 04, 2014 87.09 87.38 87.07 87.27 3,286,375 +0.14(+0.16%)
Dec 03, 2014 87.10 87.25 87.05 87.13 7,019,011 +0.09(+0.10%)
Dec 02, 2014 87.33 87.35 87.04 87.04 2,037,695 -0.59(-0.67%)
Dec 01, 2014 87.96 88.02 87.34 87.63 8,212,233 -0.30(-0.35%)
Nov 28, 2014 87.80 87.94 87.80 87.93 1,417,309 +0.23(+0.27%)
Nov 26, 2014 87.67 87.70 87.70 87.70 1,335,974 +0.30(+0.34%)
Nov 25, 2014 87.13 87.46 87.10 87.40 2,803,628 +0.37(+0.43%)
Nov 24, 2014 86.85 87.05 86.84 87.02 2,175,086 +0.14(+0.16%)
Nov 21, 2014 86.69 86.95 86.62 86.88 2,485,934 +0.37(+0.43%)
Nov 20, 2014 86.55 86.62 86.30 86.51 2,786,229 +0.33(+0.38%)
Nov 19, 2014 86.30 86.46 86.18 86.18 2,581,549 -0.46(-0.53%)
Nov 18, 2014 86.55 86.66 86.52 86.64 2,735,411 +0.07(+0.08%)
Nov 17, 2014 86.87 86.90 86.52 86.57 2,417,454 -0.20(-0.24%)
Nov 14, 2014 86.58 86.92 86.54 86.77 2,437,609 +0.11(+0.13%)
Nov 13, 2014 86.79 86.81 86.63 86.66 2,907,019 -0.10(-0.11%)
Nov 12, 2014 87.01 87.12 86.66 86.76 2,637,863 -0.01(-0.01%)
Nov 11, 2014 86.77 86.83 86.69 86.77 1,100,287 -0.01(-0.01%)
Nov 10, 2014 87.12 87.13 86.77 86.77 2,336,136 -0.44(-0.50%)
Nov 07, 2014 86.77 87.22 86.77 87.21 2,362,759 +0.55(+0.63%)
Nov 06, 2014 86.83 86.92 86.64 86.66 1,992,159 -0.26(-0.30%)
Nov 05, 2014 86.99 87.02 86.84 86.93 2,356,315 -0.16(-0.18%)
Nov 04, 2014 86.99 87.23 86.96 87.09 2,943,762 +0.12(+0.14%)
Nov 03, 2014 86.97 87.11 86.86 86.96 9,043,584 -0.17(-0.20%)
Oct 31, 2014 87.11 87.21 86.91 87.14 2,593,627 -0.01(-0.02%)
Oct 30, 2014 87.22 87.40 87.11 87.15 3,481,567 +0.06(+0.07%)
Oct 29, 2014 87.21 87.25 86.78 87.09 4,894,876 -0.16(-0.18%)
Oct 28, 2014 87.41 87.43 87.21 87.25 3,030,873 -0.29(-0.33%)
Oct 27, 2014 87.43 87.43 87.43 87.54 2,665,967 +0.11(+0.13%)
Oct 24, 2014 87.38 87.58 87.33 87.43 2,366,431 +0.04(+0.04%)
Oct 23, 2014 87.40 87.51 87.22 87.40 1,928,868 -0.17(-0.19%)
Oct 22, 2014 87.57 87.63 87.46 87.57 1,310,666 -0.15(-0.17%)
Oct 21, 2014 87.62 87.79 87.58 87.71 1,575,060 -0.05(-0.06%)
Oct 20, 2014 87.82 87.83 87.62 87.76 2,376,676 +0.16(+0.18%)
Oct 17, 2014 87.66 87.76 87.43 87.60 2,106,100 -0.04(-0.04%)
Oct 16, 2014 88.16 88.19 87.54 87.64 3,054,058 -0.20(-0.22%)
Oct 15, 2014 87.77 89.39 87.71 87.84 4,791,599 +0.07(+0.07%)
Oct 14, 2014 87.68 87.80 87.54 87.77 3,871,008 +0.20(+0.23%)
Oct 13, 2014 87.56 87.75 87.47 87.57 2,394,370 +0.23(+0.26%)
Oct 10, 2014 87.33 87.38 87.19 87.35 1,878,326 +0.07(+0.08%)
Oct 09, 2014 87.42 87.57 87.26 87.27 2,446,398 -0.37(-0.42%)
Oct 08, 2014 87.33 87.68 87.06 87.64 3,147,135 +0.45(+0.51%)
Oct 07, 2014 87.09 87.35 87.00 87.19 2,585,615 +0.31(+0.36%)
Oct 06, 2014 86.82 87.00 86.79 86.88 2,545,210 +0.04(+0.05%)
Oct 03, 2014 86.57 86.85 86.43 86.84 3,473,002 +0.25(+0.29%)
Oct 02, 2014 86.60 86.73 86.43 86.59 2,590,201 -0.01(-0.01%)
Oct 01, 2014 86.38 86.75 86.34 86.60 2,702,869 +0.52(+0.61%)
Sep 30, 2014 86.01 86.22 85.95 86.07 2,357,007 +0.12(+0.14%)
Sep 29, 2014 86.00 86.08 85.83 85.95 4,983,340 -0.04(-0.04%)
Sep 26, 2014 85.83 86.01 85.48 85.99 4,525,647 -0.19(-0.22%)
Sep 25, 2014 85.96 86.23 85.95 86.17 1,888,828 +0.25(+0.30%)
Sep 24, 2014 86.07 86.09 85.87 85.92 1,080,540 -0.20(-0.24%)
Sep 23, 2014 86.04 86.12 85.96 86.12 1,242,185 +0.14(+0.16%)
Sep 22, 2014 85.95 86.04 85.85 85.99 2,375,298 +0.08(+0.09%)
Sep 19, 2014 85.67 85.93 85.55 85.91 1,015,027 +0.33(+0.39%)
Sep 18, 2014 85.48 85.61 85.42 85.57 2,089,366 +0.15(+0.18%)
Sep 17, 2014 85.77 85.85 85.37 85.42 2,421,848 -0.23(-0.27%)
Sep 16, 2014 85.67 85.85 85.60 85.65 2,153,096 -0.01(-0.02%)
Sep 15, 2014 85.83 85.87 85.63 85.67 4,911,055 +0.02(+0.03%)
Sep 12, 2014 85.81 85.93 85.62 85.64 1,781,335 -0.41(-0.48%)
Sep 11, 2014 86.20 86.31 86.06 86.06 1,785,749 -0.07(-0.08%)
Sep 10, 2014 86.09 86.21 86.06 86.12 2,602,446 -0.14(-0.16%)
Sep 09, 2014 86.42 86.43 86.26 86.26 2,545,666 -0.23(-0.27%)
Sep 08, 2014 86.79 86.86 86.47 86.50 1,556,177 -0.15(-0.17%)
Sep 05, 2014 86.83 86.93 86.56 86.64 2,138,956 +0.01(+0.02%)
Sep 04, 2014 87.03 87.12 86.60 86.63 6,732,707 -0.62(-0.71%)
Sep 03, 2014 86.98 87.25 86.94 87.25 1,151,362 +0.12(+0.13%)
Sep 02, 2014 87.18 87.28 87.06 87.13 4,798,194 -0.42(-0.48%)
Aug 29, 2014 87.44 87.55 87.55 87.55 1,732,561 +0.07(+0.07%)
Aug 28, 2014 87.49 87.56 87.36 87.48 1,515,369 +0.19(+0.22%)
Aug 27, 2014 87.20 87.33 87.14 87.29 1,945,315 +0.15(+0.17%)
Aug 26, 2014 87.16 87.19 87.02 87.15 1,005,582 +0.06(+0.07%)
Aug 25, 2014 87.04 87.09 86.92 87.09 1,092,619 +0.14(+0.16%)
Aug 22, 2014 86.84 87.04 86.64 86.95 1,397,288 +0.11(+0.13%)
Aug 21, 2014 86.68 86.86 86.68 86.84 2,503,812 +0.30(+0.34%)
Aug 20, 2014 86.71 86.71 86.48 86.54 1,028,460 -0.20(-0.23%)
Aug 19, 2014 86.94 86.96 86.62 86.74 2,147,275 -0.06(-0.07%)
Aug 18, 2014 86.89 86.94 86.73 86.80 2,237,093 -0.20(-0.23%)
Aug 15, 2014 86.81 87.21 86.77 86.99 2,382,118 +0.30(+0.35%)
Aug 14, 2014 86.73 86.76 86.54 86.69 2,333,525 +0.09(+0.11%)
Aug 13, 2014 86.43 86.62 86.40 86.59 3,113,654 +0.17(+0.20%)
Aug 12, 2014 86.54 86.55 86.38 86.42 2,654,627 -0.04(-0.05%)
Aug 11, 2014 86.50 86.60 86.41 86.46 1,061,787 +0.04(+0.04%)
Aug 08, 2014 86.59 86.70 86.41 86.43 1,443,905 -0.02(-0.03%)
Aug 07, 2014 86.35 86.49 86.25 86.45 2,533,250 +0.23(+0.26%)
Aug 06, 2014 86.48 86.48 86.21 86.22 2,478,484 -0.15(-0.18%)
Aug 05, 2014 86.16 86.39 86.04 86.38 3,328,055 +0.09(+0.10%)
Aug 04, 2014 86.30 86.41 86.19 86.29 2,450,744 +0.02(+0.03%)
Aug 01, 2014 85.77 86.31 85.73 86.27 3,806,419 +0.44(+0.52%)
Jul 31, 2014 85.69 85.96 85.69 85.83 2,930,657 -0.24(-0.28%)
Jul 30, 2014 86.21 86.28 85.93 86.06 1,803,757 -0.40(-0.46%)
Jul 29, 2014 86.53 86.55 86.35 86.46 1,087,777 +0.08(+0.09%)
Jul 28, 2014 86.45 86.52 86.32 86.38 1,782,657 -0.10(-0.12%)
Jul 25, 2014 86.42 86.48 86.31 86.48 905,262 +0.33(+0.39%)
Jul 24, 2014 86.23 86.27 86.14 86.15 1,123,495 -0.34(-0.39%)
Jul 23, 2014 86.48 86.55 86.45 86.49 2,207,089 +0.10(+0.12%)
Jul 22, 2014 86.38 86.44 86.28 86.39 1,405,430 +0.07(+0.08%)
Jul 21, 2014 86.42 86.49 86.30 86.32 1,177,700 +0.00(+0.00%)
Jul 18, 2014 86.40 86.43 86.20 86.32 744,925 -0.12(-0.13%)
Jul 17, 2014 86.28 86.51 86.19 86.44 1,171,158 +0.33(+0.38%)
Jul 16, 2014 86.00 86.14 85.93 86.11 1,331,358 +0.20(+0.24%)
Jul 15, 2014 85.94 86.17 85.79 85.91 1,093,205 -0.09(-0.11%)
Jul 14, 2014 86.05 86.10 85.96 86.01 953,618 -0.18(-0.21%)
Jul 11, 2014 86.04 86.23 86.04 86.19 1,739,445 +0.27(+0.31%)
Jul 10, 2014 86.11 86.13 85.90 85.92 723,847 -0.07(-0.08%)
Jul 09, 2014 85.80 86.06 85.69 85.98 1,155,772 +0.14(+0.16%)
Jul 08, 2014 85.78 85.90 85.76 85.85 1,790,708 +0.32(+0.37%)
Jul 07, 2014 85.44 85.59 85.39 85.53 1,684,068 +0.15(+0.18%)
Jul 03, 2014 85.25 85.38 85.38 85.38 895,631 -0.09(-0.10%)
Jul 02, 2014 85.66 85.66 85.41 85.46 4,527,826 -0.30(-0.35%)
Jul 01, 2014 85.94 86.04 85.76 85.77 7,525,840 -0.33(-0.39%)
Jun 30, 2014 86.23 86.24 86.04 86.10 1,187,560 -0.08(-0.09%)
Jun 27, 2014 86.29 86.35 86.18 86.18 1,010,220 -0.01(-0.02%)
Jun 26, 2014 86.09 86.29 86.09 86.19 967,727 +0.16(+0.18%)
Jun 25, 2014 86.22 86.22 86.01 86.04 1,145,617 +0.09(+0.10%)
Jun 24, 2014 85.83 85.96 85.62 85.95 1,077,103 +0.36(+0.42%)
Jun 23, 2014 85.70 85.75 85.54 85.59 1,154,227 -0.01(-0.01%)
Jun 20, 2014 85.36 85.63 85.32 85.59 1,595,526 +0.17(+0.19%)
Jun 19, 2014 85.83 85.84 85.34 85.43 845,904 -0.30(-0.35%)
Jun 18, 2014 85.44 85.73 85.31 85.73 1,096,105 +0.49(+0.58%)
Jun 17, 2014 85.46 85.46 85.23 85.24 838,194 -0.29(-0.34%)
Jun 16, 2014 85.48 85.64 85.47 85.53 1,014,360 -0.01(-0.01%)
Jun 13, 2014 85.28 85.62 85.25 85.54 657,565 -0.01(-0.02%)
Jun 12, 2014 85.32 85.62 85.23 85.55 1,335,427 +0.27(+0.32%)
Jun 11, 2014 85.27 85.39 85.21 85.28 702,907 +0.06(+0.08%)
Jun 10, 2014 85.24 85.30 85.19 85.21 1,051,023 -0.33(-0.39%)
Jun 06, 2014 85.51 85.74 85.46 85.54 1,541,244 +0.18(+0.21%)
Jun 05, 2014 85.22 85.44 85.13 85.36 1,109,451 +0.18(+0.21%)
Jun 04, 2014 85.34 85.35 85.17 85.18 1,750,212 -0.04(-0.05%)
Jun 03, 2014 85.52 85.54 85.23 85.23 1,982,310 -0.39(-0.46%)
Jun 02, 2014 85.83 85.97 85.59 85.62 3,674,237 -0.48(-0.56%)
May 30, 2014 86.01 86.17 85.91 86.09 1,452,129 +0.01(+0.02%)
May 29, 2014 86.29 86.48 86.08 86.08 1,841,447 -0.25(-0.29%)
May 28, 2014 86.04 86.33 86.04 86.33 1,987,490 +0.41(+0.48%)
May 27, 2014 85.71 85.92 85.53 85.92 1,476,127 +0.30(+0.35%)
May 23, 2014 85.63 85.62 85.62 85.62 809,121 +0.17(+0.20%)
May 22, 2014 85.56 85.58 85.44 85.45 674,102 -0.11(-0.13%)
May 21, 2014 85.51 85.59 85.43 85.55 1,940,750 -0.16(-0.18%)
May 20, 2014 85.63 85.90 85.63 85.71 1,666,931 +0.00(+0.00%)
May 19, 2014 85.92 86.00 85.65 85.71 1,009,404 -0.08(-0.09%)
May 16, 2014 85.74 85.93 85.72 85.79 1,140,529 -0.10(-0.12%)
May 15, 2014 85.88 86.07 85.74 85.89 1,048,924 +0.15(+0.18%)
May 14, 2014 85.57 85.83 85.55 85.74 1,887,755 +0.42(+0.50%)
May 13, 2014 85.20 85.32 85.17 85.32 1,335,758 +0.32(+0.37%)
May 12, 2014 85.04 85.09 84.93 85.00 2,270,212 -0.22(-0.25%)
May 09, 2014 85.19 85.30 85.12 85.22 1,594,745 -0.09(-0.11%)
May 08, 2014 85.37 85.55 85.22 85.31 4,655,023 +0.02(+0.03%)
May 07, 2014 85.30 85.37 85.16 85.29 2,596,398 +0.01(+0.02%)
May 06, 2014 85.25 85.35 85.21 85.27 1,043,360 +0.14(+0.17%)
May 05, 2014 85.31 85.41 85.12 85.13 2,611,113 -0.22(-0.25%)
May 02, 2014 84.98 85.44 84.91 85.35 1,198,385 +0.18(+0.21%)
May 01, 2014 84.86 85.18 84.82 85.17 3,047,339 +0.36(+0.42%)
Apr 30, 2014 84.67 84.90 84.55 84.81 2,957,749 +0.24(+0.28%)
Apr 29, 2014 84.42 84.61 84.42 84.57 1,893,857 +0.01(+0.02%)
Apr 28, 2014 84.66 84.76 84.49 84.56 1,414,664 -0.10(-0.12%)
Apr 25, 2014 84.73 84.90 84.66 84.66 1,464,855 -0.01(-0.02%)
Apr 24, 2014 84.52 84.71 84.49 84.67 1,617,405 +0.01(+0.02%)
Apr 23, 2014 84.54 84.71 84.53 84.66 2,478,177 +0.19(+0.22%)
Apr 22, 2014 84.31 84.52 84.27 84.47 1,929,448 +0.04(+0.05%)
Apr 21, 2014 84.49 84.55 84.35 84.43 909,068 +0.11(+0.14%)
Apr 17, 2014 84.79 84.32 84.32 84.32 2,104,282 -0.49(-0.58%)
Apr 16, 2014 84.54 84.81 84.52 84.80 1,332,290 +0.04(+0.04%)
Apr 15, 2014 84.59 84.87 84.54 84.77 1,605,580 +0.18(+0.21%)
Apr 14, 2014 84.60 84.65 84.49 84.59 1,265,720 +0.06(+0.07%)
Apr 11, 2014 84.70 84.70 84.53 84.53 1,752,863 +0.06(+0.07%)
Apr 10, 2014 84.33 84.73 84.27 84.47 1,952,179 +0.11(+0.14%)
Apr 09, 2014 84.12 84.41 84.08 84.36 2,334,311 +0.07(+0.09%)
Apr 08, 2014 84.06 84.29 84.00 84.29 1,382,854 +0.22(+0.26%)
Apr 07, 2014 83.98 84.13 83.96 84.06 1,427,265 +0.20(+0.24%)
Apr 04, 2014 83.80 84.01 83.78 83.86 1,379,077 +0.33(+0.40%)
Apr 03, 2014 83.45 83.63 83.45 83.53 1,410,042 +0.16(+0.19%)
Apr 02, 2014 83.32 83.45 83.32 83.38 1,723,037 -0.11(-0.14%)
Apr 01, 2014 83.58 83.64 83.48 83.49 4,759,618 -0.21(-0.25%)
Mar 31, 2014 83.52 83.72 83.43 83.70 2,369,213 -0.01(-0.01%)
Mar 28, 2014 83.76 83.82 83.62 83.71 1,140,517 -0.06(-0.08%)
Mar 27, 2014 83.65 83.93 83.61 83.77 929,808 +0.02(+0.03%)
Mar 26, 2014 83.47 83.76 83.45 83.75 1,334,245 +0.32(+0.39%)
Mar 25, 2014 83.23 83.45 83.23 83.43 1,890,099 +0.03(+0.03%)
Mar 24, 2014 83.23 83.49 83.20 83.40 1,482,770 +0.16(+0.19%)
Mar 21, 2014 83.13 83.30 83.03 83.24 888,678 +0.29(+0.35%)
Mar 20, 2014 82.83 83.00 82.82 82.95 2,799,042 +0.11(+0.14%)
Mar 19, 2014 83.40 83.41 82.80 82.84 1,797,769 -0.60(-0.72%)
Mar 18, 2014 83.20 83.44 83.16 83.44 1,346,480 +0.26(+0.31%)
Mar 17, 2014 83.28 83.33 83.15 83.18 888,266 -0.11(-0.13%)
Mar 14, 2014 83.53 83.58 83.29 83.29 1,114,682 -0.09(-0.11%)
Mar 13, 2014 82.90 83.43 82.90 83.38 2,370,084 +0.29(+0.35%)
Mar 12, 2014 83.03 83.13 82.98 83.09 1,821,606 +0.29(+0.35%)
Mar 11, 2014 82.80 82.89 82.75 82.80 1,318,698 +0.03(+0.03%)
Mar 10, 2014 82.81 82.88 82.75 82.77 2,586,108 -0.13(-0.16%)
Mar 07, 2014 82.99 83.03 82.77 82.90 2,059,115 -0.30(-0.36%)
Mar 06, 2014 83.13 83.30 83.11 83.20 1,775,815 -0.25(-0.30%)
Mar 05, 2014 83.43 83.63 83.42 83.45 4,008,902 -0.04(-0.05%)
Mar 04, 2014 83.73 83.77 83.49 83.49 1,503,234 -0.45(-0.54%)
Mar 03, 2014 83.78 83.95 83.71 83.94 1,806,128 +0.22(+0.26%)
Feb 28, 2014 83.66 83.75 83.52 83.72 2,510,988 -0.05(-0.06%)
Feb 27, 2014 83.70 83.81 83.68 83.77 1,351,957 +0.14(+0.17%)
Feb 26, 2014 83.35 83.64 83.34 83.63 1,258,706 +0.27(+0.33%)
Feb 25, 2014 83.23 83.36 83.10 83.36 1,103,271 +0.32(+0.39%)
Feb 24, 2014 83.08 83.09 82.94 83.04 977,984 +0.04(+0.05%)
Feb 21, 2014 82.82 83.02 82.81 82.99 996,322 +0.09(+0.10%)
Feb 20, 2014 82.92 83.00 82.78 82.91 1,609,850 -0.11(-0.13%)
Feb 19, 2014 83.28 83.28 82.97 83.02 2,181,601 -0.09(-0.11%)
Feb 18, 2014 83.03 83.24 82.99 83.11 1,449,311 +0.17(+0.21%)
Feb 14, 2014 82.87 82.94 82.94 82.94 1,490,833 +0.16(+0.19%)
Feb 13, 2014 82.81 82.85 82.67 82.78 1,577,085 +0.34(+0.42%)
Feb 12, 2014 82.57 82.58 82.40 82.44 1,361,334 -0.25(-0.30%)
Feb 11, 2014 82.69 82.73 82.57 82.69 3,207,447 -0.17(-0.21%)
Feb 10, 2014 82.73 82.87 82.70 82.86 1,469,629 +0.04(+0.04%)
Feb 07, 2014 82.66 82.90 82.62 82.82 1,509,245 +0.26(+0.31%)
Feb 06, 2014 82.60 82.66 82.51 82.57 1,196,014 -0.08(-0.09%)
Feb 05, 2014 82.78 82.79 82.62 82.65 4,521,838 -0.26(-0.32%)
Feb 04, 2014 83.02 83.02 82.85 82.91 2,823,566 -0.40(-0.48%)
Feb 03, 2014 82.70 83.32 82.66 83.31 8,211,388 +0.53(+0.64%)
Jan 31, 2014 82.57 82.78 82.54 82.78 2,006,155 +0.25(+0.30%)
Jan 30, 2014 82.41 82.55 82.30 82.53 2,560,644 +0.04(+0.05%)
Jan 29, 2014 82.33 82.53 82.23 82.48 2,959,275 +0.16(+0.20%)
Jan 28, 2014 82.11 82.32 82.04 82.32 3,402,419 +0.40(+0.49%)
Jan 27, 2014 82.01 82.24 81.92 81.92 2,782,213 -0.16(-0.19%)
Jan 24, 2014 82.17 82.27 82.01 82.08 2,363,232 -0.06(-0.07%)
Jan 23, 2014 81.98 82.25 81.96 82.13 2,245,448 +0.31(+0.38%)
Jan 22, 2014 81.94 82.03 81.81 81.82 2,372,140 -0.20(-0.24%)
Jan 21, 2014 82.01 82.11 82.01 82.02 1,565,136 -0.11(-0.14%)
Jan 17, 2014 81.96 82.13 82.13 82.13 2,482,102 +0.09(+0.11%)
Jan 16, 2014 81.98 82.05 81.94 82.04 1,925,272 +0.19(+0.23%)
Jan 15, 2014 81.83 81.89 81.64 81.85 2,100,309 +0.02(+0.03%)
Jan 14, 2014 81.96 82.03 81.82 81.83 2,149,204 -0.24(-0.29%)
Jan 13, 2014 81.99 82.14 81.94 82.07 2,965,472 +0.16(+0.19%)
Jan 10, 2014 81.76 82.00 81.74 81.91 2,441,174 +0.44(+0.54%)
Jan 09, 2014 81.39 81.47 81.24 81.47 1,709,037 +0.18(+0.23%)
Jan 08, 2014 81.47 81.49 81.22 81.29 1,498,918 -0.35(-0.43%)
Jan 07, 2014 81.76 81.78 81.58 81.64 1,527,083 -0.06(-0.08%)
Jan 06, 2014 81.64 81.74 81.57 81.70 1,646,856 +0.18(+0.22%)
Jan 03, 2014 81.27 81.64 81.27 81.52 2,383,402 +0.12(+0.15%)
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.