Skip to main content

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

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 103.56 103.75 103.36 103.74 13,524,156 +0.24(+0.23%)
May 30, 2019 103.12 103.54 103.04 103.50 13,315,130 +0.59(+0.58%)
May 29, 2019 102.93 103.06 102.88 102.91 9,897,401 +0.04(+0.04%)
May 28, 2019 102.97 103.03 102.83 102.87 8,946,259 +0.07(+0.07%)
May 24, 2019 102.72 102.81 102.62 102.80 6,966,834 +0.22(+0.21%)
May 23, 2019 102.39 102.69 102.33 102.58 11,029,396 +0.22(+0.22%)
May 22, 2019 102.29 102.44 102.21 102.36 11,095,290 +0.13(+0.13%)
May 21, 2019 102.25 102.27 102.11 102.23 4,204,666 +0.08(+0.08%)
May 20, 2019 102.36 102.44 102.14 102.15 3,367,054 -0.24(-0.23%)
May 17, 2019 102.50 102.55 102.37 102.39 9,021,850 +0.01(+0.01%)
May 16, 2019 102.46 102.46 102.35 102.38 13,646,144 -0.16(-0.16%)
May 15, 2019 102.52 102.56 102.33 102.54 12,584,032 +0.28(+0.28%)
May 14, 2019 102.17 102.27 102.10 102.26 9,310,142 +0.15(+0.14%)
May 13, 2019 102.05 102.28 101.98 102.11 19,503,000 +0.06(+0.06%)
May 10, 2019 101.96 102.10 101.92 102.05 9,498,799 +0.06(+0.06%)
May 09, 2019 102.11 102.13 101.84 101.99 13,494,550 +0.09(+0.09%)
May 08, 2019 102.30 102.34 101.86 101.90 13,793,821 -0.34(-0.34%)
May 07, 2019 102.41 102.42 102.17 102.24 13,482,098 -0.01(-0.01%)
May 06, 2019 102.20 102.37 102.07 102.25 9,407,849 +0.14(+0.14%)
May 03, 2019 101.87 102.15 101.87 102.11 8,713,201 +0.45(+0.45%)
May 02, 2019 101.91 101.95 101.56 101.66 13,683,261 -0.37(-0.36%)
May 01, 2019 102.17 102.66 102.03 102.03 14,913,341 -0.03(-0.03%)
Apr 30, 2019 102.00 102.17 101.96 102.06 11,393,415 +0.04(+0.04%)
Apr 29, 2019 102.19 102.24 101.96 102.02 6,830,790 -0.40(-0.39%)
Apr 26, 2019 102.40 102.48 102.30 102.42 3,978,739 +0.36(+0.35%)
Apr 25, 2019 102.02 102.10 101.89 102.06 5,144,695 -0.05(-0.05%)
Apr 24, 2019 102.01 102.21 101.98 102.11 7,549,989 +0.34(+0.34%)
Apr 23, 2019 101.49 101.77 101.48 101.77 8,632,329 +0.42(+0.41%)
Apr 22, 2019 101.41 101.47 101.31 101.35 7,688,732 -0.16(-0.16%)
Apr 18, 2019 101.66 101.70 101.48 101.51 9,415,222 +0.09(+0.08%)
Apr 17, 2019 101.55 101.63 101.42 101.42 7,081,740 -0.02(-0.02%)
Apr 16, 2019 101.69 101.69 101.43 101.44 12,035,148 -0.28(-0.28%)
Apr 15, 2019 101.88 101.94 101.72 101.72 14,517,050 -0.16(-0.16%)
Apr 12, 2019 101.86 101.97 101.78 101.89 12,947,609 -0.06(-0.06%)
Apr 11, 2019 101.92 102.05 101.88 101.95 9,076,044 -0.10(-0.10%)
Apr 10, 2019 101.76 102.10 101.75 102.05 6,734,721 +0.50(+0.49%)
Apr 09, 2019 101.61 101.72 101.51 101.55 9,052,073 +0.21(+0.21%)
Apr 08, 2019 101.46 101.50 101.31 101.34 10,005,045 -0.15(-0.14%)
Apr 05, 2019 101.31 101.60 101.24 101.48 10,894,458 +0.16(+0.16%)
Apr 04, 2019 101.19 101.32 101.11 101.32 8,773,574 +0.16(+0.16%)
Apr 03, 2019 101.14 101.26 101.11 101.16 7,065,464 -0.21(-0.21%)
Apr 02, 2019 101.25 101.40 101.18 101.37 9,033,711 +0.14(+0.14%)
Apr 01, 2019 101.40 101.55 101.18 101.24 11,176,268 -0.38(-0.37%)
Mar 29, 2019 101.42 101.69 101.38 101.61 9,859,793 -0.08(-0.08%)
Mar 28, 2019 101.59 101.69 101.49 101.69 5,414,577 +0.13(+0.13%)
Mar 27, 2019 101.56 101.75 101.50 101.56 8,768,951 +0.14(+0.14%)
Mar 26, 2019 101.34 101.50 101.21 101.43 9,099,832 +0.04(+0.04%)
Mar 25, 2019 101.20 101.56 101.03 101.38 8,314,372 +0.20(+0.20%)
Mar 22, 2019 100.89 101.26 100.89 101.18 12,392,728 +0.62(+0.61%)
Mar 21, 2019 100.30 100.63 100.30 100.56 16,594,725 +0.19(+0.19%)
Mar 20, 2019 99.76 100.42 99.67 100.38 18,984,248 +0.67(+0.68%)
Mar 19, 2019 99.54 99.80 99.54 99.70 9,460,927 +0.02(+0.02%)
Mar 18, 2019 99.67 99.76 99.64 99.69 5,047,926 -0.05(-0.05%)
Mar 15, 2019 99.65 99.87 99.60 99.74 10,002,621 +0.36(+0.36%)
Mar 14, 2019 99.54 99.55 99.29 99.38 6,321,531 -0.20(-0.20%)
Mar 13, 2019 99.46 99.61 99.46 99.58 6,835,542 -0.16(-0.16%)
Mar 12, 2019 99.49 99.81 99.48 99.74 9,367,101 +0.27(+0.27%)
Mar 11, 2019 99.34 99.46 99.27 99.46 9,155,080 +0.11(+0.11%)
Mar 08, 2019 99.10 99.37 98.93 99.35 8,654,721 +0.13(+0.13%)
Mar 07, 2019 99.09 99.26 99.03 99.23 8,618,272 +0.32(+0.33%)
Mar 06, 2019 98.84 98.97 98.78 98.90 7,356,655 +0.09(+0.09%)
Mar 05, 2019 98.74 98.82 98.64 98.81 10,651,063 +0.03(+0.03%)
Mar 04, 2019 98.84 98.88 98.73 98.77 11,076,610 +0.22(+0.23%)
Mar 01, 2019 98.78 98.90 98.51 98.55 14,896,722 -0.17(-0.17%)
Feb 28, 2019 98.91 99.01 98.66 98.72 14,348,657 -0.14(-0.14%)
Feb 27, 2019 99.01 99.01 98.79 98.86 8,237,104 -0.28(-0.28%)
Feb 26, 2019 99.13 99.20 99.05 99.14 7,475,656 +0.15(+0.15%)
Feb 25, 2019 98.92 99.08 98.91 98.99 7,082,600 -0.03(-0.03%)
Feb 22, 2019 98.67 99.11 98.67 99.02 4,831,110 +0.44(+0.45%)
Feb 21, 2019 98.49 98.68 98.47 98.58 7,417,435 -0.28(-0.28%)
Feb 20, 2019 98.86 98.89 98.69 98.86 10,081,151 -0.09(-0.09%)
Feb 19, 2019 99.07 99.07 98.84 98.94 8,133,464 +0.06(+0.06%)
Feb 15, 2019 98.72 98.92 98.72 98.88 9,752,719 +0.12(+0.12%)
Feb 14, 2019 98.90 98.90 98.65 98.77 17,519,262 +0.11(+0.11%)
Feb 13, 2019 98.71 98.78 98.60 98.65 11,277,306 -0.26(-0.26%)
Feb 12, 2019 98.77 98.91 98.72 98.91 12,562,995 +0.14(+0.14%)
Feb 11, 2019 98.94 98.94 98.70 98.77 6,292,339 -0.22(-0.22%)
Feb 08, 2019 98.83 99.02 98.79 99.00 6,467,258 +0.25(+0.25%)
Feb 07, 2019 98.70 98.77 98.51 98.75 15,247,528 -0.02(-0.02%)
Feb 06, 2019 99.02 99.03 98.73 98.77 8,325,388 -0.19(-0.19%)
Feb 05, 2019 98.78 99.10 98.77 98.95 10,928,094 +0.40(+0.41%)
Feb 04, 2019 98.59 98.60 98.37 98.55 8,668,477 -0.14(-0.14%)
Feb 01, 2019 98.80 98.96 98.63 98.69 17,815,812 -0.24(-0.24%)
Jan 31, 2019 98.58 98.99 98.56 98.92 14,087,743 +0.69(+0.70%)
Jan 30, 2019 97.82 98.24 97.69 98.24 20,365,614 +0.45(+0.46%)
Jan 29, 2019 97.69 97.79 97.61 97.79 10,741,012 +0.21(+0.22%)
Jan 28, 2019 97.51 97.65 97.46 97.58 9,231,269 -0.02(-0.02%)
Jan 25, 2019 97.47 97.59 97.45 97.59 10,054,845 +0.08(+0.09%)
Jan 24, 2019 97.59 97.64 97.43 97.51 10,462,137 +0.25(+0.26%)
Jan 23, 2019 97.09 97.33 97.03 97.25 13,801,251 +0.25(+0.25%)
Jan 22, 2019 96.97 97.19 96.97 97.01 10,729,588 +0.16(+0.17%)
Jan 18, 2019 96.67 96.94 96.67 96.85 14,841,660 +0.17(+0.18%)
Jan 17, 2019 96.41 96.69 96.41 96.68 10,322,467 +0.20(+0.20%)
Jan 16, 2019 96.30 96.62 96.24 96.48 21,115,782 +0.19(+0.19%)
Jan 15, 2019 96.31 96.43 96.23 96.30 12,421,253 +0.06(+0.06%)
Jan 14, 2019 96.38 96.52 96.21 96.24 5,318,425 -0.25(-0.26%)
Jan 11, 2019 96.52 96.52 96.35 96.49 8,123,261 +0.18(+0.18%)
Jan 10, 2019 96.47 96.51 96.22 96.31 12,185,954 -0.25(-0.26%)
Jan 09, 2019 96.28 96.61 96.28 96.57 12,419,276 +0.36(+0.38%)
Jan 08, 2019 96.03 96.23 96.03 96.20 9,385,445 +0.21(+0.22%)
Jan 07, 2019 96.19 96.24 95.98 95.99 19,038,914 +0.01(+0.01%)
Jan 04, 2019 95.75 96.02 95.69 95.98 14,241,495 -0.06(-0.06%)
Jan 03, 2019 95.85 96.11 95.81 96.04 13,202,343 +0.04(+0.04%)
Jan 02, 2019 95.70 96.02 95.67 96.00 11,206,934 +0.30(+0.31%)
Dec 31, 2018 95.45 95.79 95.37 95.70 8,261,897 +0.26(+0.28%)
Dec 28, 2018 95.09 95.46 95.09 95.44 5,109,825 +0.45(+0.47%)
Dec 27, 2018 95.14 95.25 94.99 94.99 8,991,649 +0.00(+0.00%)
Dec 26, 2018 95.07 95.18 94.83 94.99 9,029,306 -0.08(-0.08%)
Dec 24, 2018 95.28 95.35 95.00 95.07 5,169,005 -0.22(-0.23%)
Dec 21, 2018 95.50 95.58 95.12 95.29 13,970,472 -0.09(-0.10%)
Dec 20, 2018 95.92 95.98 95.23 95.38 24,688,142 -0.31(-0.33%)
Dec 19, 2018 95.90 96.12 95.69 95.69 11,846,777 -0.08(-0.08%)
Dec 18, 2018 95.60 95.80 95.52 95.77 6,982,720 +0.34(+0.36%)
Dec 17, 2018 95.36 95.55 95.36 95.43 7,663,616 +0.10(+0.11%)
Dec 14, 2018 95.48 95.56 95.31 95.33 7,140,165 -0.10(-0.11%)
Dec 13, 2018 95.34 95.48 95.32 95.43 8,172,945 +0.25(+0.27%)
Dec 12, 2018 95.09 95.28 95.09 95.18 11,827,483 +0.10(+0.11%)
Dec 11, 2018 95.03 95.18 94.93 95.07 12,110,719 +0.17(+0.18%)
Dec 10, 2018 94.88 94.91 94.63 94.90 8,143,730 +0.29(+0.30%)
Dec 07, 2018 94.71 94.76 94.49 94.62 13,944,602 +0.01(+0.01%)
Dec 06, 2018 94.38 94.70 94.38 94.61 15,080,233 +0.29(+0.30%)
Dec 04, 2018 94.47 94.69 94.31 94.32 15,989,954 +0.02(+0.02%)
Dec 03, 2018 94.13 94.37 94.08 94.30 15,066,401 +0.35(+0.37%)
Nov 30, 2018 94.03 94.05 93.78 93.96 17,622,290 -0.06(-0.06%)
Nov 29, 2018 94.20 94.30 93.92 94.01 12,977,192 -0.27(-0.29%)
Nov 28, 2018 94.00 94.37 93.81 94.28 16,443,837 +0.25(+0.27%)
Nov 27, 2018 94.08 94.12 94.01 94.03 10,180,041 -0.12(-0.13%)
Nov 26, 2018 94.22 94.26 94.11 94.15 7,045,376 +0.04(+0.04%)
Nov 23, 2018 94.36 94.39 94.10 94.11 3,469,603 +0.04(+0.04%)
Nov 21, 2018 94.06 94.06 94.06 0 +0.20(+0.22%)
Nov 20, 2018 93.89 94.07 93.85 93.86 19,180,460 -0.23(-0.24%)
Nov 19, 2018 93.96 94.12 93.92 94.09 11,594,634 -0.09(-0.10%)
Nov 16, 2018 93.96 94.21 93.91 94.18 16,019,466 +0.19(+0.20%)
Nov 15, 2018 94.06 94.13 93.84 94.00 17,982,416 -0.18(-0.19%)
Nov 14, 2018 94.18 94.36 94.14 94.17 13,755,356 -0.25(-0.27%)
Nov 13, 2018 94.46 94.51 94.38 94.43 9,227,635 -0.13(-0.13%)
Nov 12, 2018 94.76 94.76 94.48 94.55 3,412,393 -0.01(-0.01%)
Nov 09, 2018 94.56 94.69 94.49 94.56 10,483,072 +0.07(+0.07%)
Nov 08, 2018 94.76 94.80 94.49 94.49 12,971,556 -0.28(-0.29%)
Nov 07, 2018 94.94 95.01 94.73 94.77 15,727,565 +0.24(+0.26%)
Nov 06, 2018 94.44 94.56 94.42 94.53 6,865,345 +0.16(+0.17%)
Nov 05, 2018 94.28 94.44 94.28 94.37 6,007,521 +0.17(+0.18%)
Nov 02, 2018 94.47 94.56 94.18 94.20 9,180,029 -0.38(-0.40%)
Nov 01, 2018 94.17 94.59 94.13 94.58 16,919,178 +0.29(+0.30%)
Oct 31, 2018 94.43 94.61 94.29 94.29 15,659,045 -0.27(-0.28%)
Oct 30, 2018 94.60 94.66 94.47 94.56 9,128,551 -0.21(-0.22%)
Oct 29, 2018 94.82 94.87 94.70 94.77 7,823,717 -0.11(-0.12%)
Oct 26, 2018 94.91 95.00 94.87 94.88 5,897,935 +0.16(+0.17%)
Oct 25, 2018 94.71 94.81 94.70 94.72 6,728,442 -0.12(-0.12%)
Oct 24, 2018 94.90 94.98 94.78 94.84 8,643,464 +0.13(+0.14%)
Oct 23, 2018 94.78 94.90 94.65 94.70 12,233,004 +0.13(+0.14%)
Oct 22, 2018 94.80 94.81 94.54 94.57 8,668,263 -0.12(-0.12%)
Oct 19, 2018 94.73 94.82 94.60 94.69 7,564,611 -0.12(-0.12%)
Oct 18, 2018 94.71 94.92 94.60 94.81 12,399,784 +0.00(+0.00%)
Oct 17, 2018 95.20 95.28 94.81 94.81 8,189,456 -0.47(-0.49%)
Oct 16, 2018 95.07 95.34 94.99 95.28 10,733,731 +0.24(+0.26%)
Oct 15, 2018 95.16 95.24 95.02 95.03 7,898,999 -0.18(-0.19%)
Oct 12, 2018 95.23 95.39 95.07 95.21 10,660,393 +0.02(+0.02%)
Oct 11, 2018 95.01 95.35 94.98 95.19 22,123,534 +0.39(+0.42%)
Oct 10, 2018 94.82 94.95 94.60 94.80 14,659,501 -0.26(-0.27%)
Oct 09, 2018 94.94 95.08 94.86 95.06 10,017,250 +0.27(+0.28%)
Oct 08, 2018 94.94 94.95 94.77 94.79 1,612,965 -0.10(-0.11%)
Oct 05, 2018 95.07 95.16 94.74 94.89 10,456,983 -0.37(-0.39%)
Oct 04, 2018 95.41 95.49 95.13 95.26 11,716,361 -0.39(-0.41%)
Oct 03, 2018 96.12 96.23 95.49 95.65 9,998,462 -0.56(-0.59%)
Oct 02, 2018 96.25 96.41 96.22 96.22 13,339,867 +0.08(+0.09%)
Oct 01, 2018 96.20 96.32 96.13 96.13 8,986,884 -0.13(-0.14%)
Sep 28, 2018 96.44 96.44 96.24 96.27 15,017,264 -0.07(-0.07%)
Sep 27, 2018 96.20 96.35 96.13 96.33 7,549,447 +0.13(+0.13%)
Sep 26, 2018 96.03 96.27 95.93 96.21 8,874,862 +0.34(+0.36%)
Sep 25, 2018 95.76 95.88 95.68 95.86 4,879,527 +0.00(+0.00%)
Sep 24, 2018 95.89 95.99 95.80 95.86 12,833,556 -0.22(-0.23%)
Sep 21, 2018 95.99 96.15 95.99 96.08 11,227,520 +0.02(+0.02%)
Sep 20, 2018 95.83 96.17 95.81 96.06 7,345,282 +0.25(+0.26%)
Sep 19, 2018 95.93 95.94 95.68 95.81 6,232,982 -0.14(-0.15%)
Sep 18, 2018 96.17 96.17 95.93 95.96 6,161,467 -0.39(-0.41%)
Sep 17, 2018 96.25 96.42 96.23 96.35 3,184,185 -0.06(-0.06%)
Sep 14, 2018 96.33 96.46 96.28 96.41 8,361,363 -0.12(-0.12%)
Sep 13, 2018 96.53 96.60 96.43 96.53 6,666,765 +0.20(+0.21%)
Sep 12, 2018 96.30 96.42 96.29 96.32 6,617,842 +0.19(+0.20%)
Sep 11, 2018 96.16 96.23 96.09 96.13 7,135,694 -0.22(-0.23%)
Sep 10, 2018 96.11 96.35 96.11 96.35 6,581,552 +0.32(+0.33%)
Sep 07, 2018 96.12 96.12 96.01 96.03 5,407,218 -0.40(-0.42%)
Sep 06, 2018 96.32 96.50 96.28 96.43 8,259,393 +0.27(+0.28%)
Sep 05, 2018 96.19 96.22 96.14 96.17 7,286,463 -0.06(-0.06%)
Sep 04, 2018 96.21 96.32 96.06 96.22 7,722,870 -0.18(-0.18%)
Aug 31, 2018 96.40 96.40 96.40 0 -0.14(-0.15%)
Aug 30, 2018 96.65 96.71 96.47 96.54 6,804,491 +0.09(+0.10%)
Aug 29, 2018 96.64 96.66 96.38 96.45 12,541,961 -0.10(-0.10%)
Aug 28, 2018 96.76 96.85 96.54 96.55 4,822,231 -0.37(-0.38%)
Aug 27, 2018 96.89 97.00 96.88 96.92 4,505,196 -0.15(-0.15%)
Aug 24, 2018 96.78 97.11 96.74 97.07 6,169,948 +0.19(+0.20%)
Aug 23, 2018 96.99 97.02 96.82 96.88 6,818,336 +0.03(+0.03%)
Aug 22, 2018 97.05 97.07 96.83 96.84 8,235,967 -0.01(-0.01%)
Aug 21, 2018 97.05 97.05 96.84 96.85 6,562,727 -0.24(-0.25%)
Aug 20, 2018 97.08 97.18 97.02 97.09 3,217,457 +0.25(+0.26%)
Aug 17, 2018 96.84 96.92 96.77 96.84 4,636,442 +0.08(+0.09%)
Aug 16, 2018 96.72 96.78 96.62 96.76 7,182,396 +0.13(+0.13%)
Aug 15, 2018 96.58 96.67 96.49 96.64 6,236,872 +0.20(+0.21%)
Aug 14, 2018 96.44 96.48 96.38 96.44 8,445,396 +0.13(+0.13%)
Aug 13, 2018 96.25 96.35 96.22 96.31 3,767,065 -0.03(-0.03%)
Aug 10, 2018 96.12 96.45 96.06 96.33 5,707,118 +0.16(+0.16%)
Aug 09, 2018 96.24 96.33 96.11 96.18 8,709,919 +0.08(+0.08%)
Aug 08, 2018 96.18 96.23 96.10 96.10 8,903,695 -0.15(-0.16%)
Aug 07, 2018 96.53 96.53 96.20 96.25 6,463,668 -0.30(-0.31%)
Aug 06, 2018 96.53 96.66 96.53 96.55 3,664,042 +0.09(+0.10%)
Aug 03, 2018 96.28 96.49 96.17 96.46 3,246,515 +0.30(+0.31%)
Aug 02, 2018 96.08 96.17 95.93 96.16 8,084,827 +0.12(+0.12%)
Aug 01, 2018 95.95 96.16 95.91 96.04 8,689,035 -0.34(-0.35%)
Jul 31, 2018 96.34 96.47 96.28 96.38 7,304,328 +0.30(+0.31%)
Jul 30, 2018 96.02 96.16 96.01 96.08 7,767,833 -0.13(-0.14%)
Jul 27, 2018 96.37 96.37 96.13 96.22 6,602,745 +0.12(+0.13%)
Jul 26, 2018 96.10 96.21 95.98 96.09 7,039,213 +0.09(+0.10%)
Jul 25, 2018 96.08 96.08 95.92 96.00 8,859,473 +0.12(+0.13%)
Jul 24, 2018 95.59 95.89 95.59 95.87 5,340,668 +0.30(+0.31%)
Jul 23, 2018 95.79 95.85 95.51 95.58 5,664,481 -0.38(-0.40%)
Jul 20, 2018 96.03 96.07 95.85 95.96 6,267,984 -0.28(-0.29%)
Jul 19, 2018 96.08 96.37 96.06 96.24 6,123,624 +0.15(+0.16%)
Jul 18, 2018 96.20 96.20 96.04 96.09 4,236,809 -0.02(-0.02%)
Jul 17, 2018 96.18 96.23 96.07 96.11 7,394,792 -0.07(-0.07%)
Jul 16, 2018 96.17 96.27 95.99 96.17 3,187,268 -0.16(-0.16%)
Jul 13, 2018 96.34 96.42 96.27 96.33 5,133,021 +0.08(+0.08%)
Jul 12, 2018 96.08 96.25 96.02 96.26 3,993,312 +0.21(+0.22%)
Jul 11, 2018 95.97 96.07 95.85 96.05 4,889,977 +0.19(+0.20%)
Jul 10, 2018 95.95 96.06 95.84 95.86 7,955,735 -0.11(-0.11%)
Jul 09, 2018 95.82 96.00 95.77 95.97 6,199,361 +0.07(+0.07%)
Jul 06, 2018 95.95 95.98 95.82 95.90 2,961,237 +0.13(+0.14%)
Jul 05, 2018 95.56 95.77 95.54 95.77 5,681,640 +0.30(+0.31%)
Jul 03, 2018 95.47 95.47 95.47 0 +0.35(+0.37%)
Jul 02, 2018 95.26 95.26 95.07 95.12 5,772,493 +0.01(+0.01%)
Jun 29, 2018 95.33 95.05 95.10 9,470,738 +0.05(+0.05%)
Jun 28, 2018 95.10 95.10 94.86 95.05 7,518,699 -0.12(-0.13%)
Jun 27, 2018 95.12 95.18 95.03 95.18 11,777,571 +0.32(+0.34%)
Jun 26, 2018 94.61 94.87 94.54 94.86 12,462,781 +0.32(+0.33%)
Jun 25, 2018 94.66 94.72 94.52 94.54 3,908,066 -0.09(-0.10%)
Jun 22, 2018 94.47 94.71 94.42 94.63 8,106,316 +0.12(+0.12%)
Jun 21, 2018 94.55 94.71 94.52 94.52 19,180,350 -0.07(-0.08%)
Jun 20, 2018 95.14 95.14 94.55 94.59 9,314,015 -0.53(-0.56%)
Jun 19, 2018 95.10 95.18 95.02 95.12 5,154,540 +0.05(+0.05%)
Jun 18, 2018 95.16 95.18 94.98 95.07 5,689,947 -0.10(-0.10%)
Jun 15, 2018 95.30 95.12 95.17 7,092,023 -0.13(-0.14%)
Jun 14, 2018 95.20 95.31 95.04 95.30 5,922,004 +0.43(+0.46%)
Jun 13, 2018 95.00 95.11 94.61 94.87 5,910,686 -0.09(-0.10%)
Jun 12, 2018 94.84 95.05 94.81 94.96 4,091,703 +0.01(+0.01%)
Jun 11, 2018 94.88 94.96 94.82 94.95 3,499,739 -0.09(-0.10%)
Jun 08, 2018 95.13 95.17 94.99 95.05 3,536,497 -0.16(-0.17%)
Jun 07, 2018 94.84 95.51 94.84 95.20 8,655,882 +0.32(+0.33%)
Jun 06, 2018 94.76 94.89 5,728,079 -0.35(-0.37%)
Jun 05, 2018 95.40 95.42 95.20 95.24 4,699,998 +0.07(+0.07%)
Jun 04, 2018 95.38 95.44 95.17 95.17 4,475,276 -0.22(-0.23%)
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.