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 31, 2020 118.43 119.01 118.37 118.85 13,547,813 +0.53(+0.44%)
Aug 28, 2020 118.17 118.38 117.99 118.32 9,022,076 +0.36(+0.31%)
Aug 27, 2020 119.08 119.10 117.94 117.96 13,978,089 -0.95(-0.80%)
Aug 26, 2020 118.67 118.91 118.44 118.91 7,141,314 +0.04(+0.04%)
Aug 25, 2020 118.94 119.20 118.52 118.86 13,909,604 -0.52(-0.43%)
Aug 24, 2020 119.60 119.78 119.30 119.38 14,939,268 -0.21(-0.18%)
Aug 21, 2020 119.43 119.63 119.18 119.59 7,249,585 +0.22(+0.18%)
Aug 20, 2020 119.41 119.50 119.22 119.37 13,766,045 +0.42(+0.35%)
Aug 19, 2020 119.44 119.50 118.85 118.95 13,884,063 -0.31(-0.26%)
Aug 18, 2020 119.08 119.41 118.97 119.27 13,917,548 +0.34(+0.29%)
Aug 17, 2020 118.98 119.13 118.82 118.93 10,865,489 +0.25(+0.21%)
Aug 14, 2020 119.07 119.30 118.57 118.68 14,158,592 -0.53(-0.44%)
Aug 13, 2020 120.20 120.28 118.98 119.21 23,680,488 -1.09(-0.90%)
Aug 12, 2020 120.51 120.71 120.16 120.29 13,580,474 -0.30(-0.25%)
Aug 11, 2020 120.95 121.03 120.50 120.59 14,684,807 -0.76(-0.63%)
Aug 10, 2020 121.81 121.82 121.31 121.35 7,002,224 -0.26(-0.22%)
Aug 07, 2020 122.08 122.16 121.58 121.62 8,449,197 -0.34(-0.28%)
Aug 06, 2020 121.82 122.05 121.77 121.96 9,205,124 +0.52(+0.43%)
Aug 05, 2020 121.42 121.65 121.33 121.44 13,237,436 -0.17(-0.14%)
Aug 04, 2020 121.38 121.61 121.31 121.61 11,525,969 +0.45(+0.37%)
Aug 03, 2020 120.91 121.25 120.78 121.16 12,454,667 +0.16(+0.13%)
Jul 31, 2020 120.81 121.09 120.63 121.00 13,479,249 +0.17(+0.14%)
Jul 30, 2020 120.89 120.96 120.66 120.83 10,221,930 -0.13(-0.11%)
Jul 29, 2020 120.42 120.96 120.32 120.96 8,718,654 +0.66(+0.55%)
Jul 28, 2020 120.62 120.68 120.26 120.31 14,775,772 -0.12(-0.10%)
Jul 27, 2020 120.86 120.95 120.35 120.43 7,257,890 -0.37(-0.30%)
Jul 24, 2020 120.84 121.03 120.65 120.80 10,412,411 -0.27(-0.22%)
Jul 23, 2020 121.10 121.15 120.84 121.07 10,912,950 +0.09(+0.07%)
Jul 22, 2020 120.94 120.99 120.78 120.98 7,123,285 +0.39(+0.33%)
Jul 21, 2020 120.62 120.78 120.50 120.59 8,818,522 +0.16(+0.13%)
Jul 20, 2020 120.36 120.43 120.17 120.43 8,283,182 +0.33(+0.28%)
Jul 17, 2020 120.10 120.17 119.77 120.10 6,950,297 +0.32(+0.27%)
Jul 16, 2020 119.57 119.84 119.47 119.77 8,874,898 +0.33(+0.28%)
Jul 15, 2020 119.36 119.45 119.15 119.44 10,079,818 +0.24(+0.20%)
Jul 14, 2020 118.81 119.33 118.77 119.20 14,298,910 +0.69(+0.58%)
Jul 13, 2020 118.85 119.01 118.44 118.52 25,677,704 -0.31(-0.26%)
Jul 10, 2020 119.21 119.31 118.66 118.83 10,339,804 -0.22(-0.18%)
Jul 09, 2020 118.63 119.16 118.44 119.05 11,215,633 +0.67(+0.56%)
Jul 08, 2020 118.65 118.69 118.27 118.38 11,471,907 -0.19(-0.16%)
Jul 07, 2020 118.42 118.66 118.27 118.58 13,315,018 +0.16(+0.13%)
Jul 06, 2020 118.21 118.52 118.04 118.42 14,529,018 +0.31(+0.26%)
Jul 02, 2020 118.03 118.17 117.89 118.11 11,128,868 +0.29(+0.24%)
Jul 01, 2020 117.33 118.02 117.09 117.82 13,575,107 +0.46(+0.40%)
Jun 30, 2020 117.19 117.39 116.77 117.36 13,292,957 +0.33(+0.28%)
Jun 29, 2020 116.50 117.03 116.21 117.03 12,554,476 +0.54(+0.46%)
Jun 26, 2020 116.40 116.58 116.18 116.49 8,371,748 +0.11(+0.09%)
Jun 25, 2020 116.37 116.48 116.12 116.38 21,906,986 +0.12(+0.10%)
Jun 24, 2020 116.35 116.40 115.79 116.26 14,161,995 -0.32(-0.28%)
Jun 23, 2020 116.66 116.98 116.54 116.58 10,751,490 -0.22(-0.19%)
Jun 22, 2020 116.92 117.19 116.58 116.80 11,614,069 -0.11(-0.10%)
Jun 19, 2020 116.89 117.09 116.60 116.92 15,748,270 +0.09(+0.07%)
Jun 18, 2020 116.59 116.85 116.36 116.83 10,665,799 +0.26(+0.22%)
Jun 17, 2020 116.92 117.02 115.89 116.57 23,073,186 -0.23(-0.19%)
Jun 16, 2020 117.70 117.71 116.47 116.79 18,679,988 -0.32(-0.28%)
Jun 15, 2020 115.08 117.65 115.02 117.12 27,512,376 +1.64(+1.42%)
Jun 12, 2020 115.82 116.03 115.00 115.47 18,569,490 +0.56(+0.49%)
Jun 11, 2020 115.69 115.89 114.42 114.92 32,409,800 -1.39(-1.19%)
Jun 10, 2020 115.75 116.50 115.27 116.30 19,329,488 +0.76(+0.66%)
Jun 09, 2020 115.85 115.92 115.48 115.55 20,608,416 -0.24(-0.21%)
Jun 08, 2020 115.61 115.98 115.45 115.79 18,190,284 +0.38(+0.33%)
Jun 05, 2020 115.26 115.57 114.74 115.41 25,381,814 +0.59(+0.52%)
Jun 04, 2020 115.30 115.44 114.74 114.81 11,205,372 -0.35(-0.30%)
Jun 03, 2020 115.24 115.42 114.83 115.16 17,417,818 -0.07(-0.06%)
Jun 02, 2020 115.02 115.45 114.94 115.23 13,277,441 +0.37(+0.32%)
Jun 01, 2020 114.66 114.87 114.52 114.86 17,666,940 -0.05(-0.04%)
May 29, 2020 114.34 114.93 114.17 114.92 16,190,251 +0.74(+0.65%)
May 28, 2020 113.97 114.35 113.68 114.17 14,200,847 +0.09(+0.08%)
May 27, 2020 113.97 114.12 113.77 114.08 11,723,415 +0.47(+0.41%)
May 26, 2020 113.96 114.16 113.57 113.61 14,779,944 -0.16(-0.14%)
May 22, 2020 113.78 114.01 113.61 113.77 14,414,477 +0.00(+0.00%)
May 21, 2020 114.02 114.02 113.64 113.77 12,705,334 -0.09(-0.08%)
May 20, 2020 112.95 113.91 112.85 113.85 17,311,184 +1.24(+1.10%)
May 19, 2020 112.57 112.86 112.20 112.62 15,542,742 +0.09(+0.08%)
May 18, 2020 112.17 113.16 112.17 112.53 17,576,194 +0.64(+0.57%)
May 15, 2020 111.50 111.95 111.39 111.89 20,664,784 +0.39(+0.35%)
May 14, 2020 110.98 111.52 110.55 111.50 19,505,630 +0.91(+0.83%)
May 13, 2020 110.80 111.03 110.49 110.59 15,399,186 +0.25(+0.23%)
May 12, 2020 110.69 110.72 109.83 110.34 21,552,894 +1.05(+0.96%)
May 11, 2020 110.01 110.14 109.26 109.28 14,171,016 -0.97(-0.88%)
May 08, 2020 110.39 110.61 110.00 110.25 14,116,122 -0.53(-0.48%)
May 07, 2020 110.80 110.98 110.45 110.78 12,860,656 +0.30(+0.27%)
May 06, 2020 111.32 111.37 110.29 110.48 12,250,095 -1.25(-1.12%)
May 05, 2020 111.75 112.04 111.56 111.74 8,350,719 -0.15(-0.13%)
May 04, 2020 111.88 112.24 111.73 111.89 10,875,835 +0.17(+0.16%)
May 01, 2020 112.03 112.23 111.27 111.71 17,740,852 -0.44(-0.40%)
Apr 30, 2020 112.64 113.01 112.10 112.16 16,795,486 -0.76(-0.68%)
Apr 29, 2020 112.74 113.08 112.62 112.92 8,521,569 +0.74(+0.66%)
Apr 28, 2020 112.36 112.49 112.07 112.18 10,633,831 +0.30(+0.27%)
Apr 27, 2020 112.86 112.96 111.85 111.88 13,583,827 -0.91(-0.81%)
Apr 24, 2020 112.69 113.05 112.19 112.79 17,258,698 -0.08(-0.07%)
Apr 23, 2020 112.81 113.08 112.62 112.87 6,718,558 +0.48(+0.43%)
Apr 22, 2020 112.32 112.53 111.93 112.39 22,984,090 +0.07(+0.06%)
Apr 21, 2020 112.62 112.99 111.74 112.32 18,595,492 -0.40(-0.35%)
Apr 20, 2020 112.90 112.99 112.21 112.72 13,886,649 -0.64(-0.57%)
Apr 17, 2020 114.03 114.15 112.82 113.36 12,885,113 +0.37(+0.33%)
Apr 16, 2020 113.42 113.81 112.91 112.99 14,490,915 -0.56(-0.50%)
Apr 15, 2020 112.36 113.64 112.36 113.55 15,764,308 +0.76(+0.67%)
Apr 14, 2020 114.09 114.18 112.74 112.80 17,035,536 -0.56(-0.49%)
Apr 13, 2020 113.91 114.14 112.71 113.35 23,724,778 -1.11(-0.97%)
Apr 09, 2020 112.36 114.61 112.09 114.47 61,715,268 +5.14(+4.70%)
Apr 08, 2020 107.95 109.41 107.56 109.33 17,833,264 +1.94(+1.80%)
Apr 07, 2020 107.93 108.08 107.21 107.39 20,106,042 +0.16(+0.15%)
Apr 06, 2020 106.48 107.23 106.13 107.22 18,003,122 +2.08(+1.97%)
Apr 03, 2020 105.95 106.14 104.78 105.15 12,385,851 -0.55(-0.52%)
Apr 02, 2020 105.64 107.23 105.50 105.70 26,407,942 +0.28(+0.26%)
Apr 01, 2020 106.41 106.45 105.34 105.42 25,175,502 -1.55(-1.45%)
Mar 31, 2020 107.47 108.19 106.52 106.97 27,598,444 -0.36(-0.33%)
Mar 30, 2020 106.39 108.26 106.39 107.33 22,250,970 +1.29(+1.22%)
Mar 27, 2020 105.30 106.20 104.42 106.04 32,017,602 -0.22(-0.20%)
Mar 26, 2020 106.10 106.82 105.02 106.25 25,278,158 +0.09(+0.08%)
Mar 25, 2020 102.11 107.05 101.50 106.17 52,165,140 +4.85(+4.79%)
Mar 24, 2020 100.07 102.82 99.47 101.32 49,705,212 +2.04(+2.05%)
Mar 23, 2020 96.20 99.72 95.99 99.28 42,625,656 +6.83(+7.39%)
Mar 20, 2020 94.29 95.83 91.63 92.45 33,933,888 +1.46(+1.61%)
Mar 19, 2020 94.47 95.27 90.90 90.98 33,571,660 -4.73(-4.94%)
Mar 18, 2020 97.63 99.35 93.82 95.71 27,488,872 -5.04(-5.00%)
Mar 17, 2020 103.46 104.84 99.94 100.75 22,022,142 -4.30(-4.10%)
Mar 16, 2020 100.75 105.71 99.78 105.06 23,010,058 -1.52(-1.42%)
Mar 13, 2020 105.22 107.40 103.27 106.57 38,645,112 +4.43(+4.33%)
Mar 12, 2020 105.17 108.96 100.22 102.15 47,363,220 -5.12(-4.77%)
Mar 11, 2020 110.93 111.09 106.70 107.27 43,078,440 -3.65(-3.29%)
Mar 10, 2020 113.38 113.77 110.91 110.91 34,666,524 -2.56(-2.25%)
Mar 09, 2020 115.08 115.38 112.90 113.47 31,363,634 -2.82(-2.43%)
Mar 06, 2020 116.23 116.52 115.62 116.29 34,753,308 +0.80(+0.70%)
Mar 05, 2020 115.81 115.94 115.24 115.49 25,504,504 -0.04(-0.04%)
Mar 04, 2020 115.72 116.11 115.41 115.53 27,366,252 +0.16(+0.14%)
Mar 03, 2020 114.18 116.05 114.11 115.36 45,192,092 +1.30(+1.14%)
Mar 02, 2020 114.21 114.77 113.98 114.07 18,171,704 -0.11(-0.10%)
Feb 28, 2020 113.17 114.27 112.95 114.18 29,052,990 +1.27(+1.12%)
Feb 27, 2020 113.70 113.94 112.89 112.91 34,368,200 -0.60(-0.53%)
Feb 26, 2020 113.59 114.06 113.50 113.51 26,711,016 -0.42(-0.37%)
Feb 25, 2020 113.94 114.20 113.81 113.94 23,072,914 +0.11(+0.10%)
Feb 24, 2020 114.04 114.16 113.82 113.83 20,715,870 +0.02(+0.01%)
Feb 21, 2020 113.83 114.07 113.74 113.81 14,114,948 +0.23(+0.20%)
Feb 20, 2020 113.30 113.58 113.28 113.58 15,866,785 +0.38(+0.34%)
Feb 19, 2020 113.26 113.41 113.17 113.20 12,423,417 -0.16(-0.14%)
Feb 18, 2020 113.27 113.46 113.19 113.36 11,172,409 +0.22(+0.19%)
Feb 14, 2020 113.21 113.28 113.03 113.14 9,555,869 +0.28(+0.24%)
Feb 13, 2020 112.94 113.07 112.84 112.87 6,294,640 -0.08(-0.07%)
Feb 12, 2020 112.90 113.00 112.81 112.94 8,182,949 -0.05(-0.05%)
Feb 11, 2020 113.06 113.22 112.98 113.00 11,637,589 -0.16(-0.14%)
Feb 10, 2020 113.07 113.21 112.99 113.16 12,046,326 +0.27(+0.24%)
Feb 07, 2020 112.92 113.06 112.80 112.89 13,332,836 +0.43(+0.38%)
Feb 06, 2020 112.55 112.68 112.45 112.46 12,767,688 -0.05(-0.05%)
Feb 05, 2020 112.44 112.56 112.37 112.51 11,098,986 -0.07(-0.06%)
Feb 04, 2020 112.66 112.73 112.41 112.58 19,447,758 -0.28(-0.24%)
Feb 03, 2020 112.80 113.00 112.66 112.86 14,562,417 -0.09(-0.08%)
Jan 31, 2020 112.83 113.01 112.67 112.95 23,438,874 +0.29(+0.26%)
Jan 30, 2020 112.63 112.83 112.41 112.65 16,967,564 +0.07(+0.06%)
Jan 29, 2020 112.52 112.77 112.52 112.58 12,969,825 +0.36(+0.32%)
Jan 28, 2020 112.39 112.49 112.11 112.22 13,992,587 -0.06(-0.05%)
Jan 27, 2020 112.17 112.39 112.13 112.28 12,141,709 +0.22(+0.19%)
Jan 24, 2020 112.12 112.20 111.97 112.07 13,468,637 +0.19(+0.17%)
Jan 23, 2020 111.93 112.01 111.78 111.88 15,811,657 +0.15(+0.13%)
Jan 22, 2020 111.87 111.90 111.72 111.73 11,523,516 +0.06(+0.05%)
Jan 21, 2020 111.46 111.72 111.21 111.67 19,507,228 +0.53(+0.48%)
Jan 17, 2020 111.08 111.22 110.80 111.14 15,933,022 -0.02(-0.02%)
Jan 16, 2020 111.06 111.24 110.93 111.15 16,163,178 +0.16(+0.14%)
Jan 15, 2020 110.97 111.03 110.83 111.00 10,111,908 +0.24(+0.22%)
Jan 14, 2020 110.59 110.78 110.56 110.76 12,844,032 +0.14(+0.12%)
Jan 13, 2020 110.73 110.76 110.57 110.62 5,196,634 -0.27(-0.24%)
Jan 10, 2020 110.69 111.01 110.64 110.89 9,590,941 +0.31(+0.28%)
Jan 09, 2020 110.03 110.62 109.99 110.58 16,730,756 +0.53(+0.48%)
Jan 08, 2020 110.29 110.56 110.00 110.05 14,239,268 -0.16(-0.14%)
Jan 07, 2020 110.43 110.44 110.15 110.21 9,530,806 -0.28(-0.26%)
Jan 06, 2020 110.88 111.03 110.41 110.49 16,126,230 -0.37(-0.33%)
Jan 03, 2020 110.63 110.90 110.52 110.86 11,734,990 +0.38(+0.34%)
Jan 02, 2020 110.58 110.78 110.34 110.48 17,814,250 +0.23(+0.21%)
Dec 31, 2019 110.29 110.50 110.19 110.25 6,382,819 -0.46(-0.41%)
Dec 30, 2019 110.20 110.72 110.09 110.71 11,599,210 +0.20(+0.18%)
Dec 27, 2019 110.59 110.63 110.51 110.51 10,157,914 +0.16(+0.14%)
Dec 26, 2019 110.32 110.37 110.11 110.35 4,503,169 +0.20(+0.18%)
Dec 24, 2019 109.91 110.25 109.85 110.16 3,061,766 +0.11(+0.10%)
Dec 23, 2019 110.11 110.16 109.83 110.04 4,442,347 +0.05(+0.05%)
Dec 20, 2019 109.97 110.05 109.84 109.99 10,778,739 -0.03(-0.03%)
Dec 19, 2019 109.91 110.15 109.85 110.03 10,858,213 +0.11(+0.10%)
Dec 18, 2019 110.00 110.09 109.83 109.92 11,876,083 -0.08(-0.07%)
Dec 17, 2019 110.18 110.29 109.97 109.99 12,668,912 -0.09(-0.08%)
Dec 16, 2019 110.20 110.26 109.97 110.08 9,382,400 -0.25(-0.23%)
Dec 13, 2019 110.03 110.39 109.74 110.33 14,515,946 +0.71(+0.65%)
Dec 12, 2019 110.07 110.11 109.28 109.62 12,073,337 -0.51(-0.46%)
Dec 11, 2019 109.89 110.24 109.85 110.12 5,140,163 +0.43(+0.39%)
Dec 10, 2019 109.84 109.93 109.59 109.69 7,477,277 +0.00(+0.00%)
Dec 09, 2019 109.98 109.99 109.67 109.69 5,289,346 -0.02(-0.02%)
Dec 06, 2019 109.45 109.87 109.39 109.71 7,156,615 -0.06(-0.05%)
Dec 05, 2019 109.72 109.86 109.54 109.77 6,633,771 -0.12(-0.11%)
Dec 04, 2019 109.86 110.01 109.53 109.89 13,007,284 -0.15(-0.13%)
Dec 03, 2019 109.69 110.14 109.57 110.04 10,946,684 +0.84(+0.77%)
Dec 02, 2019 109.19 109.26 108.95 109.19 17,620,732 -0.48(-0.43%)
Nov 29, 2019 109.85 109.92 109.56 109.67 6,138,568 -0.22(-0.20%)
Nov 27, 2019 109.69 109.94 109.68 109.89 8,476,004 -0.01(-0.01%)
Nov 26, 2019 109.74 109.98 109.72 109.90 10,138,522 +0.28(+0.26%)
Nov 25, 2019 109.39 109.68 109.38 109.62 7,944,632 +0.38(+0.35%)
Nov 22, 2019 109.20 109.28 109.04 109.24 6,378,589 +0.30(+0.28%)
Nov 21, 2019 108.99 109.10 108.85 108.94 9,831,550 -0.26(-0.24%)
Nov 20, 2019 109.19 109.30 109.11 109.20 6,329,982 +0.15(+0.14%)
Nov 19, 2019 108.91 109.08 108.87 109.05 4,806,077 +0.22(+0.20%)
Nov 18, 2019 108.87 108.99 108.76 108.83 11,750,198 +0.12(+0.11%)
Nov 15, 2019 108.62 108.83 108.50 108.71 6,314,879 +0.02(+0.02%)
Nov 14, 2019 108.53 108.76 108.53 108.69 11,859,416 +0.56(+0.52%)
Nov 13, 2019 108.18 108.27 108.08 108.13 12,228,782 +0.26(+0.24%)
Nov 12, 2019 107.86 107.96 107.65 107.87 11,594,537 +0.10(+0.10%)
Nov 11, 2019 107.94 107.97 107.69 107.77 5,542,123 +0.04(+0.03%)
Nov 08, 2019 107.86 108.13 107.73 107.73 7,307,403 -0.15(-0.14%)
Nov 07, 2019 108.26 108.36 107.76 107.88 17,449,906 -0.85(-0.78%)
Nov 06, 2019 108.42 108.75 108.41 108.73 10,060,192 +0.61(+0.56%)
Nov 05, 2019 108.27 108.46 108.00 108.12 12,174,517 -0.63(-0.58%)
Nov 04, 2019 108.97 108.99 108.71 108.75 11,928,429 -0.51(-0.47%)
Nov 01, 2019 109.17 109.55 109.10 109.26 13,264,643 +0.11(+0.10%)
Oct 31, 2019 108.90 109.22 108.77 109.15 21,237,452 +0.66(+0.61%)
Oct 30, 2019 108.08 108.55 108.06 108.50 14,347,550 +0.39(+0.36%)
Oct 29, 2019 108.35 108.44 108.10 108.11 10,807,009 -0.28(-0.26%)
Oct 28, 2019 108.38 108.50 108.31 108.39 10,625,530 -0.33(-0.30%)
Oct 25, 2019 108.96 108.96 108.57 108.72 7,327,783 -0.19(-0.17%)
Oct 24, 2019 108.78 109.03 108.78 108.91 10,772,362 +0.24(+0.22%)
Oct 23, 2019 108.81 108.86 108.62 108.67 5,833,804 +0.06(+0.06%)
Oct 22, 2019 108.75 108.77 108.44 108.61 6,821,212 +0.19(+0.17%)
Oct 21, 2019 108.46 108.55 108.38 108.42 7,555,585 -0.25(-0.23%)
Oct 18, 2019 108.67 108.84 108.59 108.67 7,091,791 +0.14(+0.13%)
Oct 17, 2019 108.39 108.71 108.30 108.53 6,841,641 +0.15(+0.14%)
Oct 16, 2019 108.32 108.47 108.13 108.38 9,118,446 +0.12(+0.11%)
Oct 15, 2019 108.59 108.59 108.18 108.25 15,504,146 -0.29(-0.27%)
Oct 14, 2019 108.46 108.59 108.29 108.55 2,663,519 +0.36(+0.33%)
Oct 11, 2019 108.11 108.35 107.74 108.19 12,941,967 -0.20(-0.18%)
Oct 10, 2019 108.67 108.72 108.26 108.38 9,561,910 -0.64(-0.59%)
Oct 09, 2019 109.21 109.21 108.79 109.03 11,617,598 +0.04(+0.04%)
Oct 08, 2019 109.32 109.39 108.95 108.98 10,103,632 -0.09(-0.09%)
Oct 07, 2019 109.32 109.40 109.07 109.08 8,386,804 -0.56(-0.51%)
Oct 04, 2019 109.43 109.63 109.36 109.63 10,831,851 +0.45(+0.41%)
Oct 03, 2019 108.91 109.33 108.91 109.18 16,363,426 +0.43(+0.39%)
Oct 02, 2019 108.76 108.84 108.52 108.75 13,311,244 -0.04(-0.04%)
Oct 01, 2019 108.17 109.11 108.17 108.79 15,560,868 +0.12(+0.12%)
Sep 30, 2019 108.23 108.69 108.14 108.67 12,694,204 +0.36(+0.33%)
Sep 27, 2019 108.39 108.45 108.20 108.31 10,168,229 +0.03(+0.02%)
Sep 26, 2019 108.42 108.49 108.26 108.28 9,837,012 +0.23(+0.21%)
Sep 25, 2019 108.50 108.57 107.94 108.06 16,836,748 -0.61(-0.57%)
Sep 24, 2019 108.61 108.81 108.51 108.67 14,826,613 +0.34(+0.31%)
Sep 23, 2019 108.59 108.75 108.30 108.33 11,175,793 -0.08(-0.07%)
Sep 20, 2019 108.00 108.46 107.89 108.41 12,264,682 +0.74(+0.69%)
Sep 19, 2019 107.76 107.93 107.59 107.66 10,608,182 +0.31(+0.29%)
Sep 18, 2019 107.47 107.80 107.01 107.36 10,748,373 +0.26(+0.25%)
Sep 17, 2019 106.78 107.24 106.69 107.09 14,641,198 +0.27(+0.26%)
Sep 16, 2019 106.67 106.92 106.50 106.82 13,449,320 +0.54(+0.51%)
Sep 13, 2019 106.86 107.06 106.28 106.28 10,539,751 -0.96(-0.90%)
Sep 12, 2019 107.97 108.06 107.18 107.25 12,940,559 -0.14(-0.14%)
Sep 11, 2019 107.41 107.68 107.33 107.39 9,579,285 -0.09(-0.08%)
Sep 10, 2019 108.23 108.25 107.47 107.48 11,570,797 -0.91(-0.84%)
Sep 09, 2019 108.66 108.74 108.39 108.39 8,468,625 -0.80(-0.73%)
Sep 06, 2019 108.98 109.27 108.92 109.19 10,457,868 +0.39(+0.36%)
Sep 05, 2019 109.07 109.32 108.62 108.80 22,339,144 -0.80(-0.73%)
Sep 04, 2019 109.17 109.72 109.17 109.60 9,974,416 +0.20(+0.19%)
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.