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 )

113.45 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2019 109.39 109.53 109.17 109.50 10,179,269 -0.02(-0.02%)
Aug 29, 2019 109.72 109.75 109.11 109.51 21,056,568 -0.24(-0.22%)
Aug 28, 2019 110.00 110.06 109.67 109.75 10,511,128 +0.00(+0.00%)
Aug 27, 2019 109.45 109.84 109.45 109.75 14,973,123 +0.59(+0.54%)
Aug 26, 2019 109.22 109.42 109.00 109.17 7,417,518 +0.01(+0.01%)
Aug 23, 2019 108.64 109.42 108.62 109.16 9,408,563 +0.40(+0.37%)
Aug 22, 2019 109.03 109.24 108.72 108.76 8,297,526 -0.40(-0.37%)
Aug 21, 2019 108.71 109.44 108.71 109.16 10,991,212 +0.20(+0.18%)
Aug 20, 2019 108.69 109.00 108.58 108.96 13,412,510 +0.63(+0.58%)
Aug 19, 2019 108.11 108.49 107.97 108.33 8,500,141 -0.36(-0.33%)
Aug 16, 2019 108.24 108.73 108.02 108.69 12,761,935 +0.19(+0.18%)
Aug 15, 2019 108.09 108.82 108.01 108.49 13,959,033 +0.53(+0.49%)
Aug 14, 2019 108.05 108.14 107.82 107.97 10,670,420 +0.31(+0.29%)
Aug 13, 2019 107.81 107.92 107.50 107.65 12,886,270 -0.08(-0.08%)
Aug 12, 2019 107.37 107.82 107.34 107.74 9,231,866 +0.67(+0.63%)
Aug 09, 2019 107.38 107.41 107.02 107.06 7,499,796 -0.31(-0.29%)
Aug 08, 2019 106.93 107.42 106.72 107.38 9,826,470 +0.29(+0.27%)
Aug 07, 2019 107.52 107.68 107.00 107.09 28,988,676 -0.02(-0.02%)
Aug 06, 2019 106.76 107.15 106.55 107.11 17,550,492 +0.66(+0.62%)
Aug 05, 2019 106.70 106.70 106.38 106.44 14,957,083 +0.08(+0.07%)
Aug 02, 2019 106.22 106.39 106.13 106.37 17,208,432 +0.11(+0.10%)
Aug 01, 2019 105.68 106.53 105.60 106.26 19,075,676 +0.86(+0.81%)
Jul 31, 2019 105.42 105.74 104.96 105.40 20,551,738 +0.09(+0.09%)
Jul 30, 2019 105.31 105.38 105.05 105.31 14,287,174 -0.03(-0.03%)
Jul 29, 2019 105.54 105.55 105.33 105.34 8,704,951 -0.07(-0.06%)
Jul 26, 2019 105.49 105.54 105.27 105.41 8,593,332 +0.14(+0.14%)
Jul 25, 2019 105.47 105.54 105.01 105.27 11,728,855 -0.34(-0.32%)
Jul 24, 2019 105.45 105.61 105.31 105.60 13,979,600 +0.30(+0.28%)
Jul 23, 2019 105.33 105.33 105.10 105.31 8,273,162 +0.06(+0.06%)
Jul 22, 2019 105.33 105.35 105.20 105.25 5,266,690 +0.32(+0.31%)
Jul 19, 2019 104.98 105.17 104.82 104.93 10,367,793 -0.16(-0.15%)
Jul 18, 2019 104.79 105.20 104.58 105.09 12,217,532 +0.25(+0.23%)
Jul 17, 2019 104.40 104.85 104.40 104.84 7,809,314 +0.55(+0.53%)
Jul 16, 2019 104.15 104.31 104.03 104.29 11,639,654 -0.22(-0.21%)
Jul 15, 2019 104.44 104.56 104.35 104.51 9,088,781 +0.18(+0.17%)
Jul 12, 2019 104.19 104.39 104.14 104.33 7,506,337 +0.10(+0.10%)
Jul 11, 2019 104.66 104.81 104.15 104.23 8,376,646 -0.62(-0.59%)
Jul 10, 2019 104.74 104.98 104.68 104.85 11,267,280 +0.24(+0.23%)
Jul 09, 2019 104.77 104.80 104.56 104.61 18,728,494 -0.22(-0.21%)
Jul 08, 2019 105.12 105.16 104.83 104.83 10,898,514 -0.14(-0.14%)
Jul 05, 2019 105.16 105.25 104.56 104.98 9,306,749 -0.93(-0.88%)
Jul 03, 2019 105.67 105.94 105.62 105.91 8,194,983 +0.29(+0.27%)
Jul 02, 2019 105.33 105.67 105.29 105.62 18,689,190 +0.29(+0.27%)
Jul 01, 2019 105.30 105.58 105.07 105.33 22,666,790 +0.20(+0.19%)
Jun 28, 2019 104.91 105.19 104.89 105.13 11,252,404 +0.27(+0.26%)
Jun 27, 2019 104.52 104.94 104.43 104.86 12,201,689 +0.61(+0.58%)
Jun 26, 2019 104.69 104.69 104.21 104.25 28,907,866 -0.21(-0.20%)
Jun 25, 2019 104.78 104.81 104.37 104.47 21,108,572 -0.31(-0.30%)
Jun 24, 2019 104.78 104.97 104.64 104.78 18,030,396 +0.26(+0.25%)
Jun 21, 2019 104.55 104.73 104.38 104.52 21,963,482 -0.38(-0.36%)
Jun 20, 2019 104.74 104.95 104.57 104.90 29,500,850 +0.57(+0.54%)
Jun 19, 2019 103.43 104.36 103.33 104.33 20,817,686 +0.66(+0.64%)
Jun 18, 2019 103.52 103.78 103.42 103.67 23,156,652 +0.68(+0.66%)
Jun 17, 2019 102.87 103.07 102.81 102.99 7,350,072 +0.05(+0.05%)
Jun 14, 2019 102.75 102.98 102.67 102.94 5,503,528 +0.04(+0.04%)
Jun 13, 2019 102.67 102.92 102.67 102.89 7,885,393 +0.26(+0.26%)
Jun 12, 2019 102.49 102.65 102.41 102.63 13,976,190 +0.15(+0.15%)
Jun 11, 2019 102.45 102.56 102.31 102.48 20,201,196 +0.09(+0.09%)
Jun 10, 2019 102.57 102.68 102.38 102.39 15,464,219 -0.37(-0.36%)
Jun 07, 2019 102.71 103.00 102.64 102.76 14,092,595 +0.46(+0.45%)
Jun 06, 2019 102.25 102.39 102.13 102.30 16,719,558 +0.20(+0.19%)
Jun 05, 2019 102.26 102.44 102.01 102.11 12,330,236 -0.07(-0.07%)
Jun 04, 2019 101.89 102.23 101.89 102.17 24,329,042 +0.03(+0.03%)
Jun 03, 2019 102.07 102.21 101.79 102.14 14,816,950 +0.31(+0.31%)
May 31, 2019 101.65 101.84 101.46 101.83 13,778,473 +0.24(+0.23%)
May 30, 2019 101.21 101.62 101.14 101.59 13,565,517 +0.58(+0.58%)
May 29, 2019 101.03 101.15 100.98 101.01 10,083,519 +0.04(+0.04%)
May 28, 2019 101.07 101.13 100.93 100.97 9,114,491 +0.07(+0.07%)
May 24, 2019 100.83 100.92 100.72 100.90 7,097,843 +0.21(+0.21%)
May 23, 2019 100.50 100.80 100.44 100.69 11,236,801 +0.22(+0.22%)
May 22, 2019 100.40 100.55 100.32 100.47 11,303,934 +0.13(+0.13%)
May 21, 2019 100.36 100.38 100.23 100.34 4,283,734 +0.08(+0.08%)
May 20, 2019 100.47 100.55 100.25 100.26 3,430,370 -0.24(-0.23%)
May 17, 2019 100.61 100.65 100.48 100.50 9,191,503 +0.01(+0.01%)
May 16, 2019 100.57 100.57 100.46 100.49 13,902,756 -0.16(-0.16%)
May 15, 2019 100.63 100.67 100.44 100.65 12,820,672 +0.28(+0.28%)
May 14, 2019 100.28 100.39 100.21 100.37 9,485,217 +0.14(+0.14%)
May 13, 2019 100.17 100.39 100.10 100.23 19,869,748 +0.06(+0.06%)
May 10, 2019 100.08 100.22 100.04 100.17 9,677,421 +0.06(+0.06%)
May 09, 2019 100.23 100.24 99.96 100.11 13,748,311 +0.09(+0.09%)
May 08, 2019 100.41 100.45 99.98 100.02 14,053,210 -0.34(-0.34%)
May 07, 2019 100.52 100.53 100.28 100.35 13,735,625 -0.01(-0.01%)
May 06, 2019 100.31 100.48 100.18 100.36 9,584,761 +0.14(+0.13%)
May 03, 2019 99.99 100.26 99.99 100.23 8,877,050 +0.45(+0.45%)
May 02, 2019 100.03 100.07 99.69 99.78 13,940,571 -0.36(-0.36%)
May 01, 2019 100.28 100.77 100.14 100.14 15,193,782 -0.03(-0.03%)
Apr 30, 2019 100.11 100.28 100.07 100.17 11,607,697 +0.04(+0.04%)
Apr 29, 2019 100.31 100.35 100.08 100.13 6,959,261 -0.39(-0.39%)
Apr 26, 2019 100.51 100.59 100.41 100.53 4,053,570 +0.35(+0.35%)
Apr 25, 2019 100.13 100.22 100.01 100.17 5,241,454 -0.05(-0.05%)
Apr 24, 2019 100.12 100.33 100.10 100.22 7,691,986 +0.34(+0.34%)
Apr 23, 2019 99.62 99.89 99.60 99.89 8,794,683 +0.41(+0.41%)
Apr 22, 2019 99.54 99.59 99.43 99.48 7,833,339 -0.16(-0.16%)
Apr 18, 2019 99.78 99.82 99.61 99.64 9,592,299 +0.08(+0.08%)
Apr 17, 2019 99.67 99.75 99.54 99.55 7,214,930 -0.02(-0.02%)
Apr 16, 2019 99.81 99.81 99.56 99.57 12,261,501 -0.28(-0.28%)
Apr 15, 2019 100.00 100.06 99.85 99.85 14,790,081 -0.16(-0.16%)
Apr 12, 2019 99.98 100.09 99.90 100.01 13,191,123 -0.06(-0.06%)
Apr 11, 2019 100.04 100.16 100.00 100.06 9,246,743 -0.10(-0.10%)
Apr 10, 2019 99.88 100.22 99.87 100.17 6,861,385 +0.49(+0.49%)
Apr 09, 2019 99.73 99.85 99.64 99.68 9,222,321 +0.21(+0.21%)
Apr 08, 2019 99.59 99.63 99.44 99.47 10,193,216 -0.14(-0.14%)
Apr 05, 2019 99.43 99.72 99.37 99.61 11,099,356 +0.16(+0.16%)
Apr 04, 2019 99.32 99.45 99.24 99.45 8,938,584 +0.16(+0.16%)
Apr 03, 2019 99.28 99.39 99.24 99.29 7,198,348 -0.21(-0.21%)
Apr 02, 2019 99.38 99.53 99.31 99.50 9,203,614 +0.13(+0.14%)
Apr 01, 2019 99.53 99.67 99.31 99.37 11,386,467 -0.37(-0.37%)
Mar 29, 2019 99.55 99.81 99.51 99.74 10,045,238 -0.08(-0.08%)
Mar 28, 2019 99.71 99.81 99.61 99.81 5,516,416 +0.13(+0.13%)
Mar 27, 2019 99.69 99.87 99.62 99.69 8,933,879 +0.13(+0.13%)
Mar 26, 2019 99.47 99.63 99.35 99.55 9,270,983 +0.04(+0.04%)
Mar 25, 2019 99.33 99.69 99.16 99.51 8,470,751 +0.20(+0.20%)
Mar 22, 2019 99.03 99.39 99.03 99.31 12,625,813 +0.60(+0.61%)
Mar 21, 2019 98.45 98.78 98.45 98.71 16,906,842 +0.18(+0.19%)
Mar 20, 2019 97.92 98.57 97.83 98.52 19,341,306 +0.66(+0.68%)
Mar 19, 2019 97.70 97.95 97.70 97.86 9,638,870 +0.02(+0.02%)
Mar 18, 2019 97.83 97.92 97.80 97.85 5,142,869 -0.05(-0.05%)
Mar 15, 2019 97.81 98.03 97.76 97.90 10,190,752 +0.35(+0.36%)
Mar 14, 2019 97.70 97.71 97.46 97.54 6,440,427 -0.19(-0.20%)
Mar 13, 2019 97.63 97.77 97.63 97.74 6,964,107 -0.16(-0.16%)
Mar 12, 2019 97.65 97.96 97.64 97.90 9,543,279 +0.27(+0.27%)
Mar 11, 2019 97.50 97.63 97.44 97.63 9,327,270 +0.11(+0.11%)
Mar 08, 2019 97.27 97.54 97.10 97.52 8,817,501 +0.13(+0.13%)
Mar 07, 2019 97.26 97.43 97.20 97.39 8,780,366 +0.32(+0.33%)
Mar 06, 2019 97.02 97.14 96.96 97.08 7,495,020 +0.09(+0.09%)
Mar 05, 2019 96.92 97.00 96.82 96.98 10,851,390 +0.03(+0.03%)
Mar 04, 2019 97.02 97.06 96.91 96.95 11,284,942 +0.22(+0.23%)
Mar 01, 2019 96.96 97.08 96.69 96.73 15,176,903 -0.17(-0.17%)
Feb 28, 2019 97.08 97.18 96.84 96.90 14,618,477 -0.13(-0.14%)
Feb 27, 2019 97.18 97.18 96.96 97.03 8,391,999 -0.28(-0.28%)
Feb 26, 2019 97.30 97.37 97.22 97.31 7,616,232 +0.15(+0.15%)
Feb 25, 2019 97.09 97.25 97.08 97.16 7,215,785 -0.03(-0.03%)
Feb 22, 2019 96.85 97.28 96.85 97.19 4,921,956 +0.43(+0.45%)
Feb 21, 2019 96.68 96.86 96.65 96.76 7,556,916 -0.28(-0.28%)
Feb 20, 2019 97.03 97.07 96.87 97.03 10,270,722 -0.08(-0.09%)
Feb 19, 2019 97.24 97.24 97.02 97.12 8,286,410 +0.06(+0.06%)
Feb 15, 2019 96.90 97.09 96.90 97.06 9,936,114 +0.12(+0.12%)
Feb 14, 2019 97.08 97.08 96.83 96.94 17,848,704 +0.11(+0.11%)
Feb 13, 2019 96.88 96.95 96.78 96.83 11,489,370 -0.25(-0.26%)
Feb 12, 2019 96.94 97.08 96.90 97.08 12,799,237 +0.13(+0.14%)
Feb 11, 2019 97.11 97.11 96.88 96.95 6,410,664 -0.22(-0.22%)
Feb 08, 2019 97.00 97.19 96.97 97.17 6,588,872 +0.24(+0.25%)
Feb 07, 2019 96.88 96.94 96.69 96.93 15,534,251 -0.02(-0.02%)
Feb 06, 2019 97.19 97.21 96.91 96.94 8,481,944 -0.18(-0.19%)
Feb 05, 2019 96.96 97.27 96.95 97.13 11,133,592 +0.39(+0.41%)
Feb 04, 2019 96.77 96.78 96.55 96.73 8,831,484 -0.13(-0.14%)
Feb 01, 2019 96.98 97.13 96.81 96.87 18,150,830 -0.23(-0.24%)
Jan 31, 2019 96.76 97.17 96.74 97.10 14,352,710 +0.67(+0.70%)
Jan 30, 2019 96.02 96.42 95.89 96.42 20,748,658 +0.44(+0.46%)
Jan 29, 2019 95.89 95.98 95.81 95.98 10,943,033 +0.21(+0.22%)
Jan 28, 2019 95.71 95.85 95.66 95.77 9,404,894 -0.02(-0.02%)
Jan 25, 2019 95.67 95.79 95.65 95.79 10,243,960 +0.08(+0.09%)
Jan 24, 2019 95.79 95.84 95.63 95.71 10,658,913 +0.25(+0.26%)
Jan 23, 2019 95.30 95.53 95.24 95.46 14,060,830 +0.24(+0.25%)
Jan 22, 2019 95.18 95.40 95.18 95.22 10,931,394 +0.16(+0.17%)
Jan 18, 2019 94.88 95.15 94.88 95.06 15,120,807 +0.17(+0.18%)
Jan 17, 2019 94.63 94.90 94.63 94.89 10,516,616 +0.19(+0.20%)
Jan 16, 2019 94.52 94.83 94.47 94.70 21,512,936 +0.18(+0.19%)
Jan 15, 2019 94.53 94.65 94.46 94.52 12,654,876 +0.06(+0.06%)
Jan 14, 2019 94.60 94.74 94.43 94.46 5,418,456 -0.25(-0.26%)
Jan 11, 2019 94.74 94.74 94.58 94.71 8,276,046 +0.17(+0.18%)
Jan 10, 2019 94.69 94.73 94.44 94.53 12,415,152 -0.25(-0.26%)
Jan 09, 2019 94.50 94.83 94.50 94.78 12,652,862 +0.36(+0.38%)
Jan 08, 2019 94.26 94.45 94.26 94.43 9,561,970 +0.21(+0.22%)
Jan 07, 2019 94.41 94.47 94.21 94.22 19,397,004 +0.01(+0.01%)
Jan 04, 2019 93.98 94.25 93.93 94.21 14,509,354 -0.06(-0.06%)
Jan 03, 2019 94.08 94.33 94.04 94.27 13,450,658 +0.04(+0.04%)
Jan 02, 2019 93.93 94.24 93.90 94.23 11,417,718 +0.29(+0.31%)
Dec 31, 2018 93.69 94.02 93.61 93.93 8,417,290 +0.26(+0.28%)
Dec 28, 2018 93.34 93.69 93.34 93.68 5,205,933 +0.44(+0.47%)
Dec 27, 2018 93.39 93.49 93.24 93.24 9,160,767 +0.00(+0.00%)
Dec 26, 2018 93.32 93.43 93.08 93.24 9,199,132 -0.07(-0.08%)
Dec 24, 2018 93.52 93.59 93.24 93.31 5,266,225 -0.22(-0.23%)
Dec 21, 2018 93.73 93.82 93.37 93.53 14,233,234 -0.09(-0.10%)
Dec 20, 2018 94.15 94.21 93.48 93.62 25,152,484 -0.31(-0.33%)
Dec 19, 2018 94.13 94.34 93.93 93.93 12,069,596 -0.07(-0.08%)
Dec 18, 2018 93.83 94.03 93.76 94.00 7,114,054 +0.33(+0.36%)
Dec 17, 2018 93.60 93.78 93.60 93.67 7,807,784 +0.10(+0.11%)
Dec 14, 2018 93.72 93.80 93.55 93.57 7,274,486 -0.10(-0.11%)
Dec 13, 2018 93.58 93.72 93.56 93.67 8,326,694 +0.25(+0.27%)
Dec 12, 2018 93.33 93.53 93.33 93.42 12,049,982 +0.10(+0.11%)
Dec 11, 2018 93.28 93.43 93.18 93.32 12,338,546 +0.17(+0.18%)
Dec 10, 2018 93.13 93.16 92.89 93.15 8,296,929 +0.28(+0.30%)
Dec 07, 2018 92.96 93.01 92.75 92.87 14,206,928 +0.01(+0.01%)
Dec 06, 2018 92.64 92.95 92.63 92.86 15,363,922 +0.28(+0.30%)
Dec 04, 2018 92.73 92.94 92.57 92.58 16,290,757 +0.02(+0.02%)
Dec 03, 2018 92.39 92.63 92.34 92.56 15,349,831 +0.34(+0.37%)
Nov 30, 2018 92.29 92.32 92.05 92.22 17,953,862 -0.06(-0.06%)
Nov 29, 2018 92.46 92.56 92.19 92.28 13,221,364 -0.26(-0.29%)
Nov 28, 2018 92.26 92.63 92.08 92.54 16,753,236 +0.25(+0.27%)
Nov 27, 2018 92.34 92.39 92.27 92.29 10,371,584 -0.12(-0.13%)
Nov 26, 2018 92.48 92.52 92.37 92.41 7,177,938 +0.04(+0.04%)
Nov 23, 2018 92.62 92.65 92.36 92.37 3,534,885 +0.04(+0.04%)
Nov 21, 2018 92.33 92.33 92.33 0 +0.20(+0.22%)
Nov 20, 2018 92.15 92.34 92.11 92.13 19,541,350 -0.22(-0.24%)
Nov 19, 2018 92.23 92.38 92.19 92.35 11,812,792 -0.09(-0.10%)
Nov 16, 2018 92.23 92.47 92.18 92.44 16,320,880 +0.18(+0.20%)
Nov 15, 2018 92.33 92.39 92.10 92.26 18,320,764 -0.17(-0.19%)
Nov 14, 2018 92.44 92.62 92.40 92.44 14,014,170 -0.25(-0.27%)
Nov 13, 2018 92.72 92.77 92.63 92.68 9,401,258 -0.12(-0.13%)
Nov 12, 2018 93.01 93.01 92.73 92.81 3,476,599 -0.01(-0.01%)
Nov 09, 2018 92.82 92.94 92.74 92.82 10,680,316 +0.07(+0.07%)
Nov 08, 2018 93.01 93.05 92.75 92.75 13,215,622 -0.27(-0.29%)
Nov 07, 2018 93.19 93.25 92.98 93.02 16,023,487 +0.24(+0.26%)
Nov 06, 2018 92.69 92.82 92.68 92.78 6,994,520 +0.16(+0.17%)
Nov 05, 2018 92.54 92.70 92.54 92.63 6,120,556 +0.17(+0.18%)
Nov 02, 2018 92.72 92.82 92.44 92.46 9,352,755 -0.37(-0.40%)
Nov 01, 2018 92.43 92.84 92.39 92.83 17,237,520 +0.28(+0.30%)
Oct 31, 2018 92.68 92.87 92.55 92.55 15,953,632 -0.26(-0.28%)
Oct 30, 2018 92.85 92.91 92.72 92.82 9,300,283 -0.21(-0.22%)
Oct 29, 2018 93.07 93.12 92.96 93.02 7,970,902 -0.11(-0.12%)
Oct 26, 2018 93.16 93.25 93.12 93.13 6,008,890 +0.16(+0.17%)
Oct 25, 2018 92.96 93.06 92.96 92.97 6,855,022 -0.12(-0.12%)
Oct 24, 2018 93.15 93.23 93.03 93.09 8,806,070 +0.13(+0.14%)
Oct 23, 2018 93.03 93.15 92.91 92.96 12,463,139 +0.13(+0.14%)
Oct 22, 2018 93.05 93.06 92.80 92.82 8,831,335 -0.12(-0.12%)
Oct 19, 2018 92.98 93.07 92.85 92.94 7,706,921 -0.12(-0.12%)
Oct 18, 2018 92.96 93.17 92.86 93.05 12,633,056 +0.00(+0.00%)
Oct 17, 2018 93.44 93.52 93.05 93.05 8,343,521 -0.46(-0.49%)
Oct 16, 2018 93.32 93.58 93.24 93.52 10,935,661 +0.24(+0.26%)
Oct 15, 2018 93.40 93.48 93.27 93.28 8,047,600 -0.17(-0.19%)
Oct 12, 2018 93.47 93.62 93.32 93.45 10,860,943 +0.02(+0.02%)
Oct 11, 2018 93.25 93.59 93.23 93.43 22,539,734 +0.39(+0.42%)
Oct 10, 2018 93.07 93.19 92.85 93.05 14,935,284 -0.26(-0.27%)
Oct 09, 2018 93.19 93.32 93.11 93.30 10,205,701 +0.26(+0.28%)
Oct 08, 2018 93.19 93.19 93.02 93.04 1,643,309 -0.10(-0.11%)
Oct 05, 2018 93.31 93.40 92.99 93.14 10,653,706 -0.36(-0.39%)
Oct 04, 2018 93.65 93.73 93.38 93.50 11,936,776 -0.39(-0.41%)
Oct 03, 2018 94.35 94.45 93.73 93.89 10,186,559 -0.55(-0.59%)
Oct 02, 2018 94.47 94.63 94.44 94.44 13,590,824 +0.08(+0.09%)
Oct 01, 2018 94.42 94.54 94.36 94.36 9,155,951 -0.13(-0.14%)
Sep 28, 2018 94.66 94.66 94.46 94.49 15,299,779 -0.07(-0.07%)
Sep 27, 2018 94.42 94.57 94.36 94.55 7,691,473 +0.12(+0.13%)
Sep 26, 2018 94.26 94.49 94.16 94.43 9,041,822 +0.34(+0.36%)
Sep 25, 2018 93.99 94.11 93.91 94.09 4,971,324 +0.00(+0.00%)
Sep 24, 2018 94.12 94.22 94.03 94.09 13,074,989 -0.21(-0.23%)
Sep 21, 2018 94.22 94.37 94.21 94.31 11,438,739 +0.02(+0.02%)
Sep 20, 2018 94.06 94.39 94.04 94.29 7,483,467 +0.25(+0.26%)
Sep 19, 2018 94.16 94.17 93.91 94.04 6,350,241 -0.14(-0.15%)
Sep 18, 2018 94.39 94.39 94.15 94.18 6,277,381 -0.39(-0.41%)
Sep 17, 2018 94.47 94.64 94.45 94.57 3,244,088 -0.06(-0.06%)
Sep 14, 2018 94.55 94.68 94.50 94.63 8,518,663 -0.12(-0.12%)
Sep 13, 2018 94.75 94.82 94.65 94.74 6,792,185 +0.20(+0.21%)
Sep 12, 2018 94.52 94.64 94.51 94.55 6,742,341 +0.19(+0.20%)
Sep 11, 2018 94.38 94.46 94.32 94.36 7,269,935 -0.21(-0.23%)
Sep 10, 2018 94.33 94.57 94.33 94.57 6,705,368 +0.31(+0.33%)
Sep 07, 2018 94.35 94.35 94.24 94.26 5,508,942 -0.39(-0.42%)
Sep 06, 2018 94.54 94.72 94.50 94.65 8,414,774 +0.26(+0.28%)
Sep 05, 2018 94.41 94.45 94.36 94.39 7,423,541 -0.06(-0.06%)
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.