Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.36 92.74 92.29 92.66 4,085,138 +0.16(+0.18%)
May 27, 2016 92.58 92.50 92.50 92.50 3,559,720 -0.07(-0.08%)
May 26, 2016 92.33 92.71 92.33 92.57 6,260,030 +0.26(+0.29%)
May 25, 2016 92.15 92.33 92.13 92.30 6,176,570 +0.16(+0.18%)
May 24, 2016 92.35 92.35 92.02 92.14 4,507,167 -0.16(-0.17%)
May 23, 2016 92.30 92.34 92.13 92.30 3,661,890 +0.00(+0.00%)
May 20, 2016 92.30 92.35 92.12 92.30 3,836,583 +0.06(+0.07%)
May 19, 2016 92.06 92.30 92.06 92.24 7,421,455 +0.22(+0.24%)
May 18, 2016 92.71 92.71 91.92 92.02 9,047,627 -0.79(-0.85%)
May 17, 2016 92.83 92.98 92.76 92.81 4,362,814 -0.03(-0.03%)
May 16, 2016 93.15 93.15 92.83 92.84 3,824,800 -0.31(-0.33%)
May 13, 2016 93.07 93.18 92.96 93.15 5,577,099 +0.17(+0.18%)
May 12, 2016 93.21 93.21 92.88 92.98 3,455,558 -0.19(-0.21%)
May 11, 2016 93.01 93.32 92.95 93.17 4,402,118 +0.10(+0.11%)
May 10, 2016 92.99 93.11 92.88 93.07 7,047,691 +0.16(+0.17%)
May 09, 2016 93.10 93.10 92.83 92.92 7,991,942 -0.09(-0.10%)
May 06, 2016 93.17 93.17 92.89 93.01 3,923,282 -0.20(-0.22%)
May 05, 2016 93.10 93.24 92.84 93.21 5,754,276 +0.19(+0.20%)
May 04, 2016 93.14 93.14 92.92 93.03 5,447,795 -0.16(-0.17%)
May 03, 2016 93.17 93.32 93.06 93.18 4,809,399 +0.16(+0.18%)
May 02, 2016 93.10 93.17 92.96 93.02 8,724,451 -0.12(-0.13%)
Apr 29, 2016 92.95 93.21 92.77 93.14 3,778,326 +0.10(+0.11%)
Apr 28, 2016 92.81 93.09 92.74 93.04 4,525,938 +0.09(+0.09%)
Apr 27, 2016 92.57 92.95 92.44 92.95 3,993,995 +0.59(+0.64%)
Apr 26, 2016 92.50 92.50 92.20 92.37 4,246,037 -0.04(-0.04%)
Apr 25, 2016 92.64 92.64 92.34 92.40 3,777,113 -0.22(-0.23%)
Apr 22, 2016 92.81 92.81 92.54 92.62 2,134,069 +0.10(+0.11%)
Apr 21, 2016 92.62 92.64 92.37 92.52 4,624,471 -0.04(-0.04%)
Apr 20, 2016 92.93 93.19 92.54 92.56 3,928,948 -0.26(-0.28%)
Apr 19, 2016 92.68 92.82 92.55 92.81 3,329,476 +0.17(+0.18%)
Apr 18, 2016 92.37 92.64 92.37 92.64 3,652,816 +0.10(+0.11%)
Apr 15, 2016 92.34 92.59 92.22 92.54 4,895,814 +0.39(+0.42%)
Apr 14, 2016 92.25 92.29 92.04 92.16 2,408,138 -0.06(-0.07%)
Apr 13, 2016 91.93 92.23 91.88 92.22 3,232,690 +0.32(+0.35%)
Apr 12, 2016 92.02 92.14 91.81 91.90 4,590,806 -0.36(-0.39%)
Apr 11, 2016 92.18 92.37 92.09 92.26 2,582,231 -0.01(-0.01%)
Apr 08, 2016 92.40 92.41 92.22 92.27 2,662,618 -0.21(-0.23%)
Apr 07, 2016 92.45 92.53 92.30 92.48 4,640,696 +0.25(+0.27%)
Apr 06, 2016 92.16 92.25 92.04 92.23 6,192,974 -0.08(-0.08%)
Apr 05, 2016 91.87 92.32 91.77 92.31 8,972,137 +0.29(+0.32%)
Apr 04, 2016 92.03 92.05 91.85 92.02 5,346,873 +0.01(+0.01%)
Apr 01, 2016 91.84 92.08 91.48 92.01 8,797,790 +0.30(+0.32%)
Mar 31, 2016 91.37 91.74 91.30 91.71 10,174,709 +0.36(+0.40%)
Mar 30, 2016 91.46 91.46 91.23 91.35 5,023,674 -0.11(-0.12%)
Mar 29, 2016 91.30 91.54 91.16 91.46 4,869,391 +0.41(+0.45%)
Mar 28, 2016 91.03 91.23 90.97 91.05 4,242,301 +0.05(+0.06%)
Mar 24, 2016 91.28 91.00 91.00 91.00 3,370,387 -0.04(-0.04%)
Mar 23, 2016 90.76 91.03 90.55 91.03 6,916,586 +0.46(+0.50%)
Mar 22, 2016 90.93 90.93 90.52 90.58 4,875,094 -0.17(-0.19%)
Mar 21, 2016 90.70 90.96 90.63 90.75 3,820,086 -0.11(-0.12%)
Mar 18, 2016 90.97 91.01 90.69 90.86 4,295,132 +0.21(+0.23%)
Mar 17, 2016 90.37 90.84 90.37 90.65 4,329,650 +0.28(+0.31%)
Mar 16, 2016 89.81 90.40 89.74 90.37 5,150,343 +0.43(+0.48%)
Mar 15, 2016 90.18 90.18 89.84 89.94 8,549,933 -0.03(-0.03%)
Mar 14, 2016 89.87 90.00 89.70 89.97 3,883,283 +0.26(+0.29%)
Mar 11, 2016 89.77 89.83 89.51 89.71 5,964,257 +0.25(+0.28%)
Mar 10, 2016 89.47 89.61 89.07 89.45 5,776,830 +0.37(+0.42%)
Mar 09, 2016 88.92 89.18 88.90 89.08 4,153,314 -0.10(-0.11%)
Mar 08, 2016 89.36 89.43 89.11 89.18 4,249,200 +0.47(+0.53%)
Mar 07, 2016 88.37 88.73 88.37 88.71 4,685,940 +0.10(+0.11%)
Mar 04, 2016 88.56 88.63 88.38 88.61 2,643,702 -0.02(-0.02%)
Mar 03, 2016 88.22 88.69 88.21 88.63 4,682,978 +0.42(+0.47%)
Mar 02, 2016 87.95 88.22 87.85 88.21 4,559,865 +0.18(+0.20%)
Mar 01, 2016 88.85 88.85 87.93 88.03 10,755,497 -0.48(-0.55%)
Feb 29, 2016 88.39 88.56 88.34 88.51 6,798,027 +0.06(+0.07%)
Feb 26, 2016 88.24 88.47 88.18 88.45 7,045,870 -0.03(-0.03%)
Feb 25, 2016 88.18 88.59 88.18 88.48 5,888,554 +0.49(+0.56%)
Feb 24, 2016 88.12 88.37 87.95 87.99 4,420,691 +0.08(+0.10%)
Feb 23, 2016 87.54 87.97 87.39 87.91 3,679,854 +0.18(+0.20%)
Feb 22, 2016 87.64 87.77 87.57 87.73 5,920,866 +0.18(+0.20%)
Feb 19, 2016 87.58 87.71 87.41 87.55 4,661,620 -0.06(-0.07%)
Feb 18, 2016 87.11 87.64 87.03 87.61 4,951,356 +0.71(+0.81%)
Feb 17, 2016 86.89 87.08 86.72 86.91 6,507,623 -0.02(-0.03%)
Feb 16, 2016 87.38 87.38 86.87 86.93 6,460,521 -0.42(-0.48%)
Feb 12, 2016 87.48 87.34 87.34 87.34 5,432,021 -0.49(-0.56%)
Feb 11, 2016 87.74 88.11 87.66 87.84 6,930,331 +0.29(+0.33%)
Feb 10, 2016 87.54 87.68 87.44 87.54 4,857,731 +0.11(+0.12%)
Feb 09, 2016 87.48 87.80 87.42 87.44 4,348,808 -0.30(-0.34%)
Feb 08, 2016 87.47 87.80 87.35 87.74 4,242,611 +0.45(+0.52%)
Feb 05, 2016 87.18 87.35 87.06 87.28 5,631,905 -0.02(-0.02%)
Feb 04, 2016 87.34 87.49 87.22 87.30 4,375,473 +0.04(+0.04%)
Feb 03, 2016 87.37 87.69 87.15 87.26 4,849,250 -0.22(-0.25%)
Feb 02, 2016 87.46 87.54 87.25 87.48 7,641,652 +0.16(+0.19%)
Feb 01, 2016 87.34 87.42 87.05 87.31 11,300,065 -0.28(-0.32%)
Jan 29, 2016 87.65 87.65 87.40 87.59 2,635,931 +0.45(+0.52%)
Jan 28, 2016 86.92 87.28 86.92 87.14 5,456,577 +0.10(+0.11%)
Jan 27, 2016 87.12 87.26 86.87 87.04 3,304,782 -0.24(-0.27%)
Jan 26, 2016 87.10 87.31 87.05 87.28 5,215,666 +0.25(+0.28%)
Jan 25, 2016 86.86 87.25 86.86 87.03 3,238,669 -0.09(-0.11%)
Jan 22, 2016 87.04 87.29 86.98 87.12 3,821,196 +0.05(+0.06%)
Jan 21, 2016 87.33 87.47 86.99 87.07 5,119,309 -0.25(-0.29%)
Jan 20, 2016 87.35 87.43 87.10 87.32 8,047,569 +0.13(+0.15%)
Jan 19, 2016 87.51 87.57 87.18 87.19 4,397,678 -0.39(-0.45%)
Jan 15, 2016 87.74 87.59 87.59 87.59 7,790,335 -0.13(-0.15%)
Jan 14, 2016 88.17 88.19 87.68 87.72 6,171,034 -0.44(-0.50%)
Jan 13, 2016 88.03 88.25 87.89 88.15 7,362,705 +0.27(+0.31%)
Jan 12, 2016 87.71 88.17 87.71 87.88 3,409,890 +0.20(+0.23%)
Jan 11, 2016 87.85 87.95 87.65 87.68 5,423,269 -0.28(-0.32%)
Jan 08, 2016 87.88 88.18 87.82 87.97 5,686,473 +0.07(+0.08%)
Jan 07, 2016 87.92 88.00 87.67 87.90 6,281,368 +0.07(+0.08%)
Jan 06, 2016 87.85 87.88 87.71 87.83 5,893,533 +0.35(+0.39%)
Jan 05, 2016 87.55 87.65 87.41 87.49 5,830,858 +0.05(+0.05%)
Jan 04, 2016 87.59 87.79 87.39 87.44 10,860,424 -0.05(-0.05%)
Dec 31, 2015 87.61 87.49 87.49 87.49 1,600,577 +0.15(+0.17%)
Dec 30, 2015 87.30 87.52 87.27 87.34 2,463,837 +0.00(+0.00%)
Dec 29, 2015 87.69 87.77 87.33 87.34 3,864,915 -0.45(-0.52%)
Dec 28, 2015 87.75 87.91 87.64 87.79 3,157,025 -0.11(-0.12%)
Dec 24, 2015 87.74 87.90 87.90 87.90 1,199,064 +0.29(+0.33%)
Dec 23, 2015 87.45 87.63 87.39 87.61 2,513,459 +0.08(+0.09%)
Dec 22, 2015 87.56 87.68 87.45 87.54 2,881,485 -0.11(-0.13%)
Dec 21, 2015 87.81 87.92 87.58 87.65 3,954,519 +0.06(+0.07%)
Dec 18, 2015 87.63 87.81 87.56 87.59 3,353,703 +0.00(+0.00%)
Dec 17, 2015 87.74 87.80 87.49 87.59 3,042,206 +0.10(+0.11%)
Dec 16, 2015 87.47 87.71 87.00 87.49 3,316,243 -0.02(-0.02%)
Dec 15, 2015 87.29 87.71 87.21 87.51 4,995,648 +0.01(+0.01%)
Dec 14, 2015 87.88 88.00 87.37 87.50 8,413,542 -0.65(-0.74%)
Dec 11, 2015 88.21 88.31 87.85 88.15 10,389,048 +0.15(+0.17%)
Dec 10, 2015 88.22 88.36 88.00 88.00 6,172,079 -0.21(-0.23%)
Dec 09, 2015 88.13 88.31 87.94 88.20 4,436,296 -0.02(-0.03%)
Dec 08, 2015 88.46 88.46 88.17 88.23 4,906,095 -0.11(-0.13%)
Dec 07, 2015 88.17 88.63 88.14 88.34 4,045,676 +0.15(+0.17%)
Dec 04, 2015 87.84 88.21 87.84 88.19 4,078,093 +0.47(+0.54%)
Dec 03, 2015 88.44 88.52 87.66 87.71 5,901,063 -1.18(-1.33%)
Dec 02, 2015 88.92 89.01 88.80 88.89 8,022,010 -0.21(-0.24%)
Dec 01, 2015 88.49 89.12 88.43 89.11 7,791,181 +0.66(+0.75%)
Nov 30, 2015 88.40 88.47 88.36 88.44 6,454,554 +0.04(+0.04%)
Nov 27, 2015 88.44 88.51 88.40 88.40 536,311 +0.03(+0.03%)
Nov 25, 2015 88.32 88.37 88.37 88.37 798,929 +0.08(+0.10%)
Nov 24, 2015 88.24 88.37 88.19 88.29 2,174,955 +0.03(+0.03%)
Nov 23, 2015 88.16 88.32 88.11 88.26 2,553,116 +0.03(+0.03%)
Nov 20, 2015 88.23 88.33 88.11 88.23 3,073,237 -0.02(-0.02%)
Nov 19, 2015 88.11 88.33 88.08 88.24 3,788,263 +0.26(+0.29%)
Nov 18, 2015 87.90 88.06 87.80 87.98 2,245,445 +0.02(+0.03%)
Nov 17, 2015 87.71 88.13 87.64 87.96 5,055,836 +0.09(+0.10%)
Nov 16, 2015 87.91 87.98 87.76 87.87 3,352,946 +0.02(+0.02%)
Nov 13, 2015 87.82 87.89 87.73 87.85 3,432,253 +0.26(+0.30%)
Nov 12, 2015 87.56 87.90 87.55 87.59 4,066,330 -0.03(-0.03%)
Nov 11, 2015 87.59 87.67 87.54 87.63 1,193,865 -0.01(-0.01%)
Nov 10, 2015 87.52 87.79 87.42 87.63 2,921,002 +0.22(+0.25%)
Nov 09, 2015 87.40 87.60 87.31 87.41 4,263,629 -0.14(-0.17%)
Nov 06, 2015 87.62 87.65 87.47 87.56 5,643,596 -0.57(-0.65%)
Nov 05, 2015 88.17 88.30 87.94 88.13 4,905,641 +0.02(+0.03%)
Nov 04, 2015 88.23 88.35 88.09 88.11 5,473,543 -0.10(-0.11%)
Nov 03, 2015 88.21 88.29 88.08 88.21 3,502,752 +0.01(+0.01%)
Nov 02, 2015 88.36 88.42 88.17 88.20 8,180,225 -0.38(-0.43%)
Oct 30, 2015 88.40 88.59 88.32 88.58 3,501,415 +0.23(+0.26%)
Oct 29, 2015 88.72 88.74 88.26 88.35 3,866,836 -0.62(-0.70%)
Oct 28, 2015 89.24 89.29 88.88 88.97 6,168,408 -0.35(-0.39%)
Oct 27, 2015 89.52 89.54 89.30 89.32 3,692,657 +0.02(+0.03%)
Oct 26, 2015 89.30 89.35 89.12 89.30 4,957,470 +0.16(+0.18%)
Oct 23, 2015 89.29 89.33 89.14 89.14 4,840,316 -0.33(-0.37%)
Oct 22, 2015 89.26 89.61 89.19 89.47 3,150,344 +0.19(+0.21%)
Oct 21, 2015 89.06 89.30 89.06 89.28 3,282,738 +0.44(+0.50%)
Oct 20, 2015 88.75 88.91 88.68 88.84 5,507,053 -0.17(-0.19%)
Oct 19, 2015 88.97 89.01 88.74 89.00 3,299,904 -0.01(-0.01%)
Oct 16, 2015 88.96 89.04 88.89 89.01 4,015,634 +0.03(+0.03%)
Oct 15, 2015 88.91 88.98 88.72 88.98 5,564,185 -0.04(-0.04%)
Oct 14, 2015 88.90 89.02 88.69 89.02 2,597,688 +0.35(+0.39%)
Oct 13, 2015 88.72 88.75 88.44 88.67 2,822,132 -0.07(-0.08%)
Oct 12, 2015 88.50 88.79 88.50 88.74 1,130,874 +0.36(+0.40%)
Oct 09, 2015 88.33 88.47 88.25 88.38 4,992,868 +0.04(+0.04%)
Oct 08, 2015 88.69 88.69 88.24 88.34 2,858,572 -0.35(-0.39%)
Oct 07, 2015 88.44 88.71 88.20 88.69 7,734,595 +0.31(+0.35%)
Oct 06, 2015 88.21 88.43 87.99 88.38 4,259,906 +0.17(+0.20%)
Oct 05, 2015 88.20 88.31 88.11 88.21 9,945,697 -0.24(-0.27%)
Oct 02, 2015 88.53 88.63 88.27 88.44 4,573,934 +0.39(+0.44%)
Oct 01, 2015 88.06 88.20 87.93 88.05 8,489,977 -0.02(-0.02%)
Sep 30, 2015 87.91 88.10 87.88 88.07 5,805,214 -0.02(-0.02%)
Sep 29, 2015 87.94 88.12 87.87 88.09 2,988,252 +0.11(+0.13%)
Sep 28, 2015 87.88 88.12 87.77 87.97 4,085,291 +0.15(+0.17%)
Sep 25, 2015 87.81 87.97 87.74 87.82 3,768,222 -0.27(-0.30%)
Sep 24, 2015 88.35 88.40 88.07 88.09 3,134,573 +0.02(+0.02%)
Sep 23, 2015 88.10 88.17 87.95 88.07 3,209,918 -0.05(-0.06%)
Sep 22, 2015 88.04 88.27 87.96 88.13 5,273,799 +0.38(+0.43%)
Sep 21, 2015 87.96 88.08 87.71 87.75 4,231,012 -0.45(-0.51%)
Sep 18, 2015 88.07 88.29 88.00 88.19 6,185,028 +0.27(+0.30%)
Sep 17, 2015 87.19 87.96 87.16 87.93 5,413,012 +0.72(+0.83%)
Sep 16, 2015 87.10 87.28 87.06 87.21 3,846,649 +0.16(+0.18%)
Sep 15, 2015 87.50 87.61 86.97 87.05 4,073,430 -0.66(-0.75%)
Sep 14, 2015 87.84 87.87 87.61 87.71 2,283,557 -0.01(-0.01%)
Sep 11, 2015 87.69 87.92 87.68 87.72 3,075,603 +0.06(+0.07%)
Sep 10, 2015 87.68 87.74 87.52 87.66 3,382,959 -0.17(-0.20%)
Sep 09, 2015 87.42 87.88 87.40 87.83 2,740,431 +0.19(+0.22%)
Sep 08, 2015 87.82 87.87 87.63 87.64 2,494,205 -0.41(-0.47%)
Sep 04, 2015 87.98 88.05 88.05 88.05 2,173,033 +0.20(+0.22%)
Sep 03, 2015 87.68 87.96 87.56 87.85 14,898,625 +0.42(+0.48%)
Sep 02, 2015 87.22 87.60 87.22 87.44 2,404,892 -0.13(-0.15%)
Sep 01, 2015 87.29 87.62 87.12 87.56 5,083,672 +0.53(+0.61%)
Aug 31, 2015 87.59 87.61 87.04 87.04 1,652,734 -0.22(-0.25%)
Aug 28, 2015 87.53 87.57 87.20 87.26 2,513,366 +0.16(+0.18%)
Aug 27, 2015 86.85 87.29 86.77 87.10 3,910,052 +0.08(+0.10%)
Aug 26, 2015 86.90 87.17 86.75 87.02 4,361,651 -0.05(-0.06%)
Aug 25, 2015 87.26 87.41 86.89 87.07 3,470,520 -0.45(-0.51%)
Aug 24, 2015 88.13 88.16 87.47 87.51 5,242,910 -0.24(-0.28%)
Aug 21, 2015 87.76 87.97 87.61 87.76 3,927,696 +0.02(+0.03%)
Aug 20, 2015 87.71 87.83 87.61 87.73 2,326,809 +0.05(+0.06%)
Aug 19, 2015 87.07 87.74 86.99 87.68 3,437,167 +0.42(+0.49%)
Aug 18, 2015 87.39 87.48 87.20 87.26 2,909,481 -0.33(-0.38%)
Aug 17, 2015 87.60 87.82 87.44 87.59 4,380,764 +0.28(+0.32%)
Aug 14, 2015 87.20 87.39 87.12 87.31 2,238,818 +0.08(+0.10%)
Aug 13, 2015 87.30 87.49 87.16 87.23 2,177,864 -0.30(-0.35%)
Aug 12, 2015 87.67 87.95 87.48 87.53 6,692,064 -0.14(-0.16%)
Aug 11, 2015 87.67 87.91 87.61 87.67 6,625,162 +0.36(+0.42%)
Aug 10, 2015 87.43 87.51 87.26 87.30 1,741,856 -0.35(-0.40%)
Aug 07, 2015 87.48 87.70 87.41 87.65 3,843,144 +0.30(+0.35%)
Aug 06, 2015 87.28 87.44 87.24 87.35 2,314,466 +0.17(+0.19%)
Aug 05, 2015 87.38 87.38 87.06 87.18 3,954,697 -0.34(-0.39%)
Aug 04, 2015 87.74 87.79 87.48 87.52 5,051,569 -0.45(-0.51%)
Aug 03, 2015 87.64 88.04 87.62 87.97 3,890,285 +0.20(+0.23%)
Jul 31, 2015 87.58 87.81 87.58 87.76 4,808,270 +0.45(+0.52%)
Jul 30, 2015 87.33 87.44 87.20 87.31 2,860,411 +0.05(+0.05%)
Jul 29, 2015 87.30 87.36 87.14 87.27 2,080,366 -0.08(-0.09%)
Jul 28, 2015 87.22 87.36 87.12 87.34 3,652,530 -0.07(-0.08%)
Jul 27, 2015 87.45 87.64 87.36 87.41 6,412,120 +0.01(+0.01%)
Jul 24, 2015 87.58 87.58 87.25 87.40 3,585,698 -0.04(-0.04%)
Jul 23, 2015 87.15 87.52 87.05 87.44 2,661,517 +0.26(+0.29%)
Jul 22, 2015 87.06 87.31 87.00 87.18 1,714,058 +0.11(+0.13%)
Jul 21, 2015 86.75 87.11 86.75 87.07 3,302,150 +0.18(+0.21%)
Jul 20, 2015 86.93 87.09 86.86 86.89 3,719,616 -0.20(-0.23%)
Jul 17, 2015 87.04 87.21 87.04 87.09 3,006,934 +0.06(+0.07%)
Jul 16, 2015 86.77 87.09 86.69 87.03 2,699,953 +0.14(+0.16%)
Jul 15, 2015 86.64 87.03 86.57 86.90 2,550,369 +0.23(+0.26%)
Jul 14, 2015 86.65 86.75 86.49 86.67 5,785,676 +0.08(+0.09%)
Jul 13, 2015 86.43 86.81 86.43 86.59 4,170,786 -0.19(-0.22%)
Jul 10, 2015 86.86 87.02 86.60 86.78 3,632,400 -0.56(-0.64%)
Jul 09, 2015 87.62 87.65 87.29 87.34 1,892,787 -0.58(-0.66%)
Jul 08, 2015 87.88 88.03 87.67 87.92 4,627,500 +0.12(+0.14%)
Jul 07, 2015 87.99 88.15 87.70 87.80 4,808,995 +0.36(+0.41%)
Jul 06, 2015 87.41 87.55 87.19 87.44 6,423,215 +0.35(+0.40%)
Jul 02, 2015 86.97 87.09 87.09 87.09 2,612,976 +0.33(+0.38%)
Jul 01, 2015 86.77 86.96 86.76 86.76 5,420,481 -0.28(-0.32%)
Jun 30, 2015 87.00 87.39 86.95 87.04 3,547,910 -0.17(-0.19%)
Jun 29, 2015 86.66 87.32 86.61 87.21 7,904,872 +0.75(+0.87%)
Jun 26, 2015 86.51 86.60 86.30 86.45 3,037,881 -0.40(-0.46%)
Jun 25, 2015 86.86 86.98 86.69 86.85 3,413,543 -0.14(-0.16%)
Jun 24, 2015 86.83 87.04 86.72 86.99 3,377,010 +0.24(+0.28%)
Jun 23, 2015 86.57 86.98 86.57 86.75 1,646,881 -0.20(-0.22%)
Jun 22, 2015 87.32 87.44 86.90 86.95 3,387,199 -0.69(-0.79%)
Jun 19, 2015 87.42 87.72 87.30 87.64 6,799,817 +0.47(+0.54%)
Jun 18, 2015 87.14 87.25 86.90 87.18 2,463,702 -0.16(-0.18%)
Jun 17, 2015 87.28 87.40 86.85 87.33 5,084,318 -0.01(-0.01%)
Jun 16, 2015 87.22 87.34 86.99 87.34 3,023,397 +0.22(+0.25%)
Jun 15, 2015 87.40 87.44 87.01 87.12 2,429,745 -0.02(-0.02%)
Jun 12, 2015 87.07 87.49 87.05 87.14 3,241,216 -0.15(-0.17%)
Jun 11, 2015 86.90 87.30 86.72 87.29 3,407,010 +0.77(+0.89%)
Jun 10, 2015 86.63 86.71 86.45 86.52 2,605,282 -0.23(-0.27%)
Jun 09, 2015 87.00 87.00 86.68 86.75 8,179,173 -0.39(-0.45%)
Jun 08, 2015 87.31 87.40 87.15 87.15 2,833,311 -0.06(-0.07%)
Jun 05, 2015 87.18 87.41 86.87 87.21 7,376,656 -0.44(-0.51%)
Jun 04, 2015 87.34 87.75 87.34 87.65 3,787,901 +0.45(+0.52%)
Jun 03, 2015 87.58 87.58 87.03 87.20 4,397,843 -0.56(-0.64%)
Jun 02, 2015 87.90 88.00 87.69 87.76 9,419,420 -0.45(-0.51%)
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.