Skip to main content

Xt USD High Yield Corp Bond ETF (NY: HYLB )

35.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.41 34.42 34.38 34.38 3,161,905 -0.03(-0.07%)
Jun 29, 2021 34.39 34.41 34.37 34.41 3,812,946 +0.04(+0.12%)
Jun 28, 2021 34.38 34.39 34.34 34.37 2,770,695 +0.00(+0.00%)
Jun 25, 2021 34.35 34.38 34.33 34.37 4,842,458 +0.03(+0.10%)
Jun 24, 2021 34.31 34.34 34.28 34.33 3,564,210 +0.07(+0.20%)
Jun 23, 2021 34.25 34.31 34.25 34.26 6,296,915 +0.01(+0.02%)
Jun 22, 2021 34.21 34.27 34.21 34.26 4,186,783 +0.00(+0.00%)
Jun 21, 2021 34.20 34.26 34.20 34.26 5,670,258 +0.08(+0.22%)
Jun 18, 2021 34.17 34.20 34.14 34.18 2,757,288 -0.03(-0.07%)
Jun 17, 2021 34.19 34.22 34.18 34.20 1,946,317 +0.01(+0.02%)
Jun 16, 2021 34.23 34.26 34.14 34.20 1,434,721 -0.03(-0.07%)
Jun 15, 2021 34.22 34.25 34.20 34.22 1,473,201 -0.03(-0.07%)
Jun 14, 2021 34.26 34.26 34.22 34.25 2,147,567 -0.01(-0.02%)
Jun 11, 2021 34.27 34.29 34.23 34.26 952,481 +0.00(+0.00%)
Jun 10, 2021 34.20 34.27 34.20 34.26 2,382,187 +0.07(+0.20%)
Jun 09, 2021 34.18 34.22 34.18 34.19 1,894,908 +0.03(+0.10%)
Jun 08, 2021 34.16 34.19 34.14 34.15 2,502,692 +0.02(+0.05%)
Jun 07, 2021 34.14 34.15 34.12 34.14 1,760,148 +0.03(+0.08%)
Jun 04, 2021 34.09 34.13 34.08 34.11 2,075,512 +0.06(+0.18%)
Jun 03, 2021 34.03 34.10 34.03 34.05 5,102,093 -0.06(-0.18%)
Jun 02, 2021 34.10 34.13 34.08 34.11 2,894,726 +0.03(+0.08%)
Jun 01, 2021 34.04 34.09 34.03 34.09 2,487,129 +0.11(+0.34%)
May 28, 2021 34.00 34.04 33.97 33.97 1,924,308 -0.02(-0.05%)
May 27, 2021 34.01 34.04 33.98 33.99 2,724,306 -0.01(-0.03%)
May 26, 2021 34.00 34.00 33.96 34.00 2,295,177 +0.00(+0.00%)
May 25, 2021 33.99 34.01 33.95 34.00 2,282,009 +0.01(+0.03%)
May 24, 2021 33.98 34.03 33.94 33.99 7,369,641 +0.06(+0.18%)
May 21, 2021 33.97 33.97 33.88 33.93 4,320,893 +0.03(+0.10%)
May 20, 2021 33.78 33.90 33.78 33.89 3,440,402 +0.14(+0.40%)
May 19, 2021 33.78 33.84 33.73 33.76 5,793,621 -0.08(-0.25%)
May 18, 2021 33.95 33.95 33.84 33.84 2,966,619 -0.08(-0.23%)
May 17, 2021 33.98 34.00 33.89 33.92 3,169,384 -0.04(-0.13%)
May 14, 2021 33.93 33.97 33.90 33.96 3,571,699 +0.09(+0.25%)
May 13, 2021 33.81 33.92 33.81 33.88 2,236,935 +0.08(+0.25%)
May 12, 2021 33.87 33.89 33.78 33.79 1,411,226 -0.15(-0.45%)
May 11, 2021 33.87 33.95 33.85 33.95 2,651,580 -0.03(-0.10%)
May 10, 2021 34.04 34.05 33.96 33.98 2,049,208 -0.05(-0.15%)
May 07, 2021 34.03 34.05 34.00 34.03 1,990,107 +0.02(+0.05%)
May 06, 2021 34.04 34.04 33.96 34.01 1,218,702 -0.02(-0.05%)
May 05, 2021 33.96 34.03 33.93 34.03 2,546,240 +0.10(+0.30%)
May 04, 2021 33.95 33.95 33.88 33.93 1,888,664 -0.05(-0.15%)
May 03, 2021 33.99 34.02 33.97 33.98 1,925,451 +0.02(+0.05%)
Apr 30, 2021 33.93 33.98 33.93 33.96 4,495,330 -0.01(-0.03%)
Apr 29, 2021 33.97 34.01 33.93 33.97 2,251,605 +0.02(+0.05%)
Apr 28, 2021 33.90 33.96 33.86 33.95 2,265,932 +0.05(+0.15%)
Apr 27, 2021 33.90 33.93 33.89 33.90 3,289,274 +0.01(+0.03%)
Apr 26, 2021 33.95 33.97 33.90 33.90 1,796,774 -0.02(-0.05%)
Apr 23, 2021 33.87 33.95 33.87 33.91 2,578,567 +0.07(+0.20%)
Apr 22, 2021 33.90 33.90 33.84 33.84 3,828,499 -0.06(-0.17%)
Apr 21, 2021 33.81 33.90 33.79 33.90 2,524,749 +0.10(+0.30%)
Apr 20, 2021 33.79 33.85 33.78 33.80 1,081,814 -0.07(-0.20%)
Apr 19, 2021 33.89 33.90 33.84 33.87 1,930,098 -0.03(-0.10%)
Apr 16, 2021 34.01 34.01 33.89 33.90 2,861,201 -0.07(-0.20%)
Apr 15, 2021 33.88 33.98 33.88 33.97 2,242,192 +0.11(+0.32%)
Apr 14, 2021 33.82 33.91 33.82 33.86 3,529,298 +0.00(+0.01%)
Apr 13, 2021 33.79 33.87 33.75 33.86 2,587,754 +0.03(+0.08%)
Apr 12, 2021 33.85 33.85 33.80 33.83 1,586,342 -0.05(-0.16%)
Apr 09, 2021 33.88 33.89 33.83 33.89 2,896,501 -0.01(-0.02%)
Apr 08, 2021 33.92 33.93 33.88 33.89 3,353,452 +0.01(+0.02%)
Apr 07, 2021 33.91 33.91 33.85 33.89 3,435,877 -0.01(-0.02%)
Apr 06, 2021 33.81 33.90 33.81 33.89 5,481,047 +0.07(+0.20%)
Apr 05, 2021 33.79 33.83 33.77 33.83 5,820,798 +0.07(+0.22%)
Apr 01, 2021 33.74 33.77 33.70 33.75 13,715,956 +0.03(+0.10%)
Mar 31, 2021 33.61 33.76 33.61 33.72 8,770,370 +0.11(+0.34%)
Mar 30, 2021 33.60 33.63 33.59 33.60 4,004,099 -0.07(-0.22%)
Mar 29, 2021 33.58 33.68 33.56 33.68 4,620,075 +0.04(+0.12%)
Mar 26, 2021 33.55 33.64 33.49 33.64 4,547,011 +0.11(+0.34%)
Mar 25, 2021 33.48 33.54 33.42 33.52 3,606,844 +0.05(+0.14%)
Mar 24, 2021 33.50 33.60 33.47 33.47 18,677,682 +0.01(+0.02%)
Mar 23, 2021 33.43 33.49 33.39 33.47 3,821,702 +0.02(+0.06%)
Mar 22, 2021 33.39 33.48 33.37 33.45 3,783,589 +0.11(+0.32%)
Mar 19, 2021 33.25 33.36 33.17 33.34 3,386,573 +0.13(+0.41%)
Mar 18, 2021 33.33 33.35 33.17 33.20 3,570,417 -0.24(-0.71%)
Mar 17, 2021 33.36 33.54 33.32 33.44 10,371,157 +0.04(+0.12%)
Mar 16, 2021 33.47 33.47 33.37 33.40 4,625,882 -0.09(-0.28%)
Mar 15, 2021 33.47 33.49 33.41 33.49 4,512,727 +0.01(+0.02%)
Mar 12, 2021 33.49 33.52 33.43 33.49 4,716,473 -0.08(-0.24%)
Mar 11, 2021 33.55 33.62 33.52 33.57 5,235,260 +0.11(+0.34%)
Mar 10, 2021 33.39 33.48 33.37 33.45 6,697,977 +0.12(+0.36%)
Mar 09, 2021 33.39 33.47 33.33 33.33 4,554,003 +0.03(+0.10%)
Mar 08, 2021 33.52 33.55 33.29 33.30 3,839,163 -0.24(-0.70%)
Mar 05, 2021 33.49 33.57 33.35 33.54 7,171,820 +0.10(+0.30%)
Mar 04, 2021 33.60 33.66 33.34 33.43 4,171,828 -0.13(-0.40%)
Mar 03, 2021 33.64 33.64 33.53 33.57 11,076,896 -0.06(-0.18%)
Mar 02, 2021 33.74 33.74 33.63 33.63 7,111,567 -0.08(-0.24%)
Mar 01, 2021 33.54 33.73 33.51 33.71 4,341,515 +0.34(+1.02%)
Feb 26, 2021 33.48 33.53 33.34 33.37 7,249,907 -0.07(-0.20%)
Feb 25, 2021 33.65 33.70 33.39 33.44 3,827,453 -0.28(-0.84%)
Feb 24, 2021 33.67 33.73 33.64 33.72 2,115,195 +0.00(+0.00%)
Feb 23, 2021 33.63 33.75 33.54 33.72 3,547,633 +0.09(+0.26%)
Feb 22, 2021 33.69 33.73 33.63 33.63 2,242,419 -0.10(-0.30%)
Feb 19, 2021 33.79 33.80 33.72 33.73 1,566,521 -0.01(-0.02%)
Feb 18, 2021 33.71 33.77 33.70 33.74 2,223,922 -0.05(-0.14%)
Feb 17, 2021 33.73 33.79 33.71 33.79 1,798,683 +0.01(+0.04%)
Feb 16, 2021 33.82 33.84 33.76 33.77 1,868,067 -0.08(-0.24%)
Feb 12, 2021 33.79 33.86 33.77 33.86 1,282,091 +0.05(+0.16%)
Feb 11, 2021 33.78 33.81 33.75 33.80 1,986,895 +0.01(+0.04%)
Feb 10, 2021 33.80 33.81 33.72 33.79 1,757,440 +0.02(+0.06%)
Feb 09, 2021 33.82 33.83 33.76 33.77 1,606,332 -0.07(-0.20%)
Feb 08, 2021 33.80 33.84 33.76 33.84 1,546,580 +0.07(+0.22%)
Feb 05, 2021 33.77 33.80 33.73 33.76 2,612,109 +0.07(+0.20%)
Feb 04, 2021 33.69 33.73 33.67 33.69 2,587,454 +0.07(+0.20%)
Feb 03, 2021 33.64 33.69 33.61 33.63 1,591,252 +0.01(+0.02%)
Feb 02, 2021 33.59 33.64 33.57 33.62 1,588,403 +0.11(+0.34%)
Feb 01, 2021 33.45 33.53 33.39 33.51 1,895,732 +0.11(+0.33%)
Jan 29, 2021 33.45 33.56 33.36 33.40 5,416,699 -0.10(-0.30%)
Jan 28, 2021 33.49 33.61 33.48 33.50 2,800,343 +0.07(+0.20%)
Jan 27, 2021 33.46 33.51 33.35 33.43 5,168,533 -0.10(-0.30%)
Jan 26, 2021 33.49 33.57 33.49 33.53 11,416,603 -0.02(-0.06%)
Jan 25, 2021 33.54 33.56 33.43 33.55 2,017,279 +0.01(+0.02%)
Jan 22, 2021 33.54 33.57 33.50 33.54 1,748,189 -0.07(-0.20%)
Jan 21, 2021 33.60 33.63 33.56 33.61 1,724,635 -0.01(-0.02%)
Jan 20, 2021 33.62 33.65 33.56 33.62 1,864,191 +0.07(+0.20%)
Jan 19, 2021 33.54 33.56 33.48 33.55 1,690,278 +0.09(+0.28%)
Jan 15, 2021 33.46 33.52 33.44 33.46 2,128,458 -0.06(-0.18%)
Jan 14, 2021 33.53 33.56 33.50 33.52 4,076,657 +0.00(+0.00%)
Jan 13, 2021 33.41 33.54 33.41 33.52 1,832,463 +0.07(+0.22%)
Jan 12, 2021 33.38 33.45 33.34 33.44 2,920,059 +0.06(+0.18%)
Jan 11, 2021 33.44 33.47 33.37 33.38 3,322,458 -0.17(-0.52%)
Jan 08, 2021 33.53 33.56 33.46 33.56 3,483,529 +0.04(+0.12%)
Jan 07, 2021 33.49 33.56 33.47 33.52 2,064,261 +0.10(+0.30%)
Jan 06, 2021 33.44 33.55 33.41 33.42 2,723,631 -0.05(-0.16%)
Jan 05, 2021 33.44 33.52 33.42 33.47 3,527,333 +0.00(+0.00%)
Jan 04, 2021 33.59 33.59 33.38 33.47 2,237,278 -0.05(-0.16%)
Dec 31, 2020 33.52 33.52 33.52 1,301,793 +0.01(+0.04%)
Dec 30, 2020 33.46 33.54 33.46 33.51 1,301,793 +0.07(+0.20%)
Dec 29, 2020 33.51 33.54 33.42 33.44 4,142,685 -0.01(-0.02%)
Dec 28, 2020 33.48 33.50 33.42 33.45 2,243,526 +0.03(+0.10%)
Dec 24, 2020 33.40 33.43 33.38 33.42 2,631,249 +0.07(+0.22%)
Dec 23, 2020 33.27 33.38 33.27 33.34 1,641,133 +0.13(+0.38%)
Dec 22, 2020 33.19 33.22 33.15 33.22 1,386,174 +0.03(+0.10%)
Dec 21, 2020 33.19 33.23 33.10 33.18 1,433,435 -0.09(-0.28%)
Dec 18, 2020 33.31 33.31 33.22 33.27 1,573,011 +0.01(+0.04%)
Dec 17, 2020 33.24 33.27 33.13 33.26 1,365,142 +0.06(+0.18%)
Dec 16, 2020 33.25 33.25 33.11 33.20 1,301,749 -0.05(-0.14%)
Dec 15, 2020 33.19 33.25 33.14 33.25 1,291,925 +0.10(+0.30%)
Dec 14, 2020 33.20 33.22 33.11 33.15 1,899,424 +0.01(+0.02%)
Dec 11, 2020 33.17 33.20 33.10 33.14 2,241,822 -0.05(-0.14%)
Dec 10, 2020 33.11 33.23 33.08 33.19 2,093,171 +0.05(+0.16%)
Dec 09, 2020 33.19 33.19 33.08 33.13 2,229,857 -0.06(-0.18%)
Dec 08, 2020 33.19 33.21 33.15 33.19 1,966,422 -0.01(-0.02%)
Dec 07, 2020 33.21 33.21 33.15 33.20 1,558,143 -0.01(-0.04%)
Dec 04, 2020 33.14 33.23 33.13 33.21 1,210,550 +0.13(+0.38%)
Dec 03, 2020 33.07 33.16 33.07 33.09 3,012,486 +0.01(+0.02%)
Dec 02, 2020 32.98 33.10 32.94 33.08 4,161,645 +0.10(+0.30%)
Dec 01, 2020 32.95 33.04 32.95 32.98 8,392,766 +0.12(+0.36%)
Nov 30, 2020 32.89 32.90 32.79 32.86 5,346,008 -0.04(-0.12%)
Nov 27, 2020 32.92 32.92 32.88 32.90 1,324,187 +0.05(+0.16%)
Nov 25, 2020 32.81 32.90 32.81 32.85 3,346,934 +0.00(+0.00%)
Nov 24, 2020 32.87 32.94 32.82 32.85 3,593,207 +0.07(+0.22%)
Nov 23, 2020 32.80 32.81 32.73 32.78 4,048,293 +0.07(+0.22%)
Nov 20, 2020 32.74 32.74 32.68 32.70 4,616,575 -0.07(-0.20%)
Nov 19, 2020 32.65 32.79 32.61 32.77 4,639,041 +0.11(+0.32%)
Nov 18, 2020 32.76 32.78 32.65 32.66 3,023,635 -0.06(-0.18%)
Nov 17, 2020 32.66 32.76 32.63 32.72 2,366,352 +0.01(+0.04%)
Nov 16, 2020 32.65 32.71 32.61 32.71 1,729,145 +0.19(+0.57%)
Nov 13, 2020 32.44 32.55 32.44 32.53 2,544,103 +0.12(+0.37%)
Nov 12, 2020 32.60 32.61 32.41 32.41 3,301,328 -0.23(-0.69%)
Nov 11, 2020 32.68 32.68 32.58 32.63 1,352,692 -0.02(-0.06%)
Nov 10, 2020 32.65 32.73 32.54 32.65 3,113,858 -0.03(-0.08%)
Nov 09, 2020 33.02 33.05 32.67 32.68 5,340,941 +0.23(+0.70%)
Nov 06, 2020 32.54 32.57 32.39 32.45 4,623,958 -0.11(-0.35%)
Nov 05, 2020 32.57 32.66 32.50 32.57 10,719,636 +0.13(+0.41%)
Nov 04, 2020 32.18 32.51 32.18 32.43 12,636,200 +0.34(+1.05%)
Nov 03, 2020 31.91 32.13 31.91 32.09 8,303,052 +0.23(+0.71%)
Nov 02, 2020 31.84 31.91 31.78 31.87 5,355,013 +0.10(+0.31%)
Oct 30, 2020 31.66 31.78 31.59 31.77 5,303,529 +0.07(+0.21%)
Oct 29, 2020 31.60 31.72 31.56 31.70 3,895,910 +0.09(+0.27%)
Oct 28, 2020 31.71 31.72 31.57 31.62 3,022,891 -0.28(-0.89%)
Oct 27, 2020 31.89 31.95 31.87 31.90 1,613,020 +0.01(+0.02%)
Oct 26, 2020 32.03 32.05 31.87 31.89 2,131,406 -0.25(-0.78%)
Oct 23, 2020 32.12 32.15 32.08 32.15 1,500,113 +0.03(+0.08%)
Oct 22, 2020 32.05 32.13 31.99 32.12 5,101,148 +0.05(+0.16%)
Oct 21, 2020 32.08 32.12 32.02 32.07 2,354,681 +0.00(+0.00%)
Oct 20, 2020 32.01 32.12 31.99 32.07 2,406,339 +0.11(+0.35%)
Oct 19, 2020 32.10 32.11 31.93 31.95 3,494,451 -0.07(-0.23%)
Oct 16, 2020 32.13 32.16 32.01 32.03 2,022,504 -0.05(-0.14%)
Oct 15, 2020 31.97 32.10 31.91 32.07 2,926,707 -0.03(-0.10%)
Oct 14, 2020 32.17 32.17 32.05 32.11 2,274,358 -0.09(-0.27%)
Oct 13, 2020 32.28 32.28 32.15 32.19 3,562,713 -0.12(-0.37%)
Oct 12, 2020 32.22 32.35 32.21 32.31 3,459,786 +0.17(+0.53%)
Oct 09, 2020 32.13 32.17 32.07 32.14 3,679,289 +0.04(+0.12%)
Oct 08, 2020 32.09 32.10 32.03 32.10 3,436,157 +0.11(+0.33%)
Oct 07, 2020 31.99 32.01 31.96 31.99 2,575,031 +0.11(+0.35%)
Oct 06, 2020 31.99 32.09 31.85 31.88 7,435,857 -0.04(-0.12%)
Oct 05, 2020 31.78 31.95 31.78 31.92 7,886,422 +0.20(+0.65%)
Oct 02, 2020 31.59 31.76 31.59 31.72 4,472,638 -0.03(-0.10%)
Oct 01, 2020 31.74 31.80 31.70 31.75 14,543,369 +0.12(+0.37%)
Sep 30, 2020 31.52 31.69 31.52 31.63 2,440,418 +0.12(+0.38%)
Sep 29, 2020 31.51 31.54 31.41 31.51 2,193,223 +0.04(+0.13%)
Sep 28, 2020 31.43 31.53 31.40 31.47 2,138,198 +0.20(+0.63%)
Sep 25, 2020 31.26 31.36 31.20 31.28 2,271,709 -0.04(-0.13%)
Sep 24, 2020 31.25 31.40 31.16 31.32 3,341,248 -0.03(-0.08%)
Sep 23, 2020 31.63 31.64 31.29 31.34 4,204,374 -0.27(-0.85%)
Sep 22, 2020 31.55 31.63 31.47 31.61 3,687,006 +0.09(+0.29%)
Sep 21, 2020 31.66 31.67 31.44 31.52 4,623,467 -0.27(-0.85%)
Sep 18, 2020 31.91 31.93 31.76 31.79 4,707,041 -0.09(-0.29%)
Sep 17, 2020 31.81 31.91 31.76 31.88 3,030,645 -0.01(-0.02%)
Sep 16, 2020 31.92 32.03 31.87 31.89 3,496,618 +0.00(+0.00%)
Sep 15, 2020 31.85 31.93 31.84 31.89 1,399,046 +0.05(+0.17%)
Sep 14, 2020 31.89 31.94 31.78 31.83 2,930,213 -0.01(-0.04%)
Sep 11, 2020 31.78 31.85 31.69 31.85 2,652,177 +0.09(+0.27%)
Sep 10, 2020 31.92 31.96 31.76 31.76 3,644,979 -0.13(-0.41%)
Sep 09, 2020 31.81 31.93 31.76 31.89 3,136,665 +0.21(+0.66%)
Sep 08, 2020 31.71 31.80 31.63 31.68 3,314,711 -0.19(-0.60%)
Sep 04, 2020 31.95 32.03 31.65 31.87 5,456,269 -0.12(-0.39%)
Sep 03, 2020 32.07 32.07 31.81 32.00 4,040,306 -0.14(-0.45%)
Sep 02, 2020 32.10 32.17 32.00 32.14 4,301,879 +0.06(+0.18%)
Sep 01, 2020 31.93 32.11 31.88 32.08 3,598,408 +0.13(+0.42%)
Aug 31, 2020 31.94 31.99 31.89 31.95 6,272,842 -0.01(-0.04%)
Aug 28, 2020 31.98 32.02 31.95 31.96 1,913,678 +0.01(+0.02%)
Aug 27, 2020 32.04 32.04 31.88 31.96 3,347,467 -0.03(-0.10%)
Aug 26, 2020 32.01 32.02 31.96 31.99 1,560,105 +0.01(+0.04%)
Aug 25, 2020 31.96 32.00 31.89 31.98 2,482,025 +0.03(+0.10%)
Aug 24, 2020 31.81 31.95 31.81 31.95 1,944,507 +0.18(+0.58%)
Aug 21, 2020 31.77 31.79 31.71 31.76 1,817,841 +0.00(+0.00%)
Aug 20, 2020 31.65 31.76 31.62 31.76 2,780,663 +0.08(+0.25%)
Aug 19, 2020 31.77 31.78 31.64 31.68 11,904,178 -0.09(-0.27%)
Aug 18, 2020 31.79 31.80 31.68 31.77 2,029,620 +0.01(+0.04%)
Aug 17, 2020 31.58 31.78 31.58 31.75 976,587 +0.18(+0.58%)
Aug 14, 2020 31.60 31.65 31.51 31.57 1,572,298 -0.07(-0.21%)
Aug 13, 2020 31.75 31.86 31.62 31.64 10,056,114 -0.13(-0.41%)
Aug 12, 2020 31.87 31.91 31.75 31.77 2,697,509 +0.07(+0.21%)
Aug 11, 2020 32.00 32.01 31.70 31.70 12,270,852 -0.28(-0.88%)
Aug 10, 2020 32.00 32.01 31.91 31.98 2,592,469 -0.01(-0.02%)
Aug 07, 2020 32.04 32.04 31.92 31.99 1,340,490 -0.05(-0.16%)
Aug 06, 2020 31.98 32.06 31.96 32.04 1,781,672 +0.06(+0.18%)
Aug 05, 2020 31.95 32.00 31.91 31.98 1,424,788 +0.05(+0.14%)
Aug 04, 2020 31.89 31.94 31.83 31.94 1,306,064 +0.01(+0.04%)
Aug 03, 2020 31.91 31.96 31.85 31.93 4,465,043 -0.02(-0.05%)
Jul 31, 2020 31.86 31.95 31.73 31.94 3,288,212 +0.07(+0.23%)
Jul 30, 2020 31.70 31.89 31.70 31.87 12,154,636 +0.10(+0.33%)
Jul 29, 2020 31.69 31.81 31.68 31.77 1,884,656 +0.16(+0.52%)
Jul 28, 2020 31.65 31.69 31.58 31.60 2,250,356 -0.09(-0.29%)
Jul 27, 2020 31.67 31.71 31.58 31.69 3,491,996 +0.08(+0.25%)
Jul 24, 2020 31.55 31.64 31.49 31.62 2,030,598 +0.06(+0.19%)
Jul 23, 2020 31.60 31.62 31.37 31.56 5,161,275 -0.04(-0.12%)
Jul 22, 2020 31.56 31.62 31.52 31.60 1,538,952 +0.07(+0.21%)
Jul 21, 2020 31.50 31.61 31.48 31.53 12,644,344 +0.12(+0.39%)
Jul 20, 2020 31.18 31.41 31.18 31.41 2,688,129 +0.18(+0.59%)
Jul 17, 2020 31.19 31.23 31.08 31.22 2,466,503 +0.10(+0.34%)
Jul 16, 2020 31.08 31.13 31.04 31.12 1,328,457 +0.05(+0.15%)
Jul 15, 2020 31.05 31.11 30.99 31.07 3,123,839 +0.18(+0.59%)
Jul 14, 2020 30.64 30.90 30.64 30.89 1,610,718 +0.27(+0.87%)
Jul 13, 2020 30.88 30.96 30.61 30.62 2,660,202 -0.14(-0.47%)
Jul 10, 2020 30.65 30.80 30.60 30.77 864,456 +0.08(+0.28%)
Jul 09, 2020 30.75 30.77 30.53 30.68 1,547,773 -0.08(-0.25%)
Jul 08, 2020 30.65 30.78 30.64 30.76 1,158,017 +0.09(+0.30%)
Jul 07, 2020 30.79 30.91 30.65 30.67 2,151,331 -0.20(-0.66%)
Jul 06, 2020 30.77 30.87 30.76 30.87 2,531,258 +0.23(+0.77%)
Jul 02, 2020 30.71 30.76 30.58 30.64 4,074,680 +0.18(+0.58%)
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.