Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Int Rate Hedged High Yield Bond Ishares ETF (NY: HYGH )

85.80 +0.26 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2021 71.26 71.26 70.89 70.97 66,010 -0.22(-0.31%)
Sep 29, 2021 71.16 71.28 71.16 71.19 2,991 +0.07(+0.11%)
Sep 28, 2021 71.22 71.22 70.79 71.12 59,430 -0.23(-0.32%)
Sep 27, 2021 71.35 71.35 71.27 71.34 6,237 +0.02(+0.02%)
Sep 24, 2021 71.28 71.42 71.28 71.33 4,557 +0.02(+0.03%)
Sep 23, 2021 71.28 71.39 71.26 71.31 4,042 +0.25(+0.36%)
Sep 22, 2021 71.11 71.17 71.04 71.05 22,485 +0.01(+0.02%)
Sep 21, 2021 71.08 71.08 70.89 71.04 12,294 +0.13(+0.19%)
Sep 20, 2021 70.96 70.97 70.79 70.91 3,992 -0.29(-0.41%)
Sep 17, 2021 71.30 71.40 71.20 71.20 18,815 -0.02(-0.03%)
Sep 16, 2021 71.15 71.27 71.15 71.22 5,453 +0.07(+0.10%)
Sep 15, 2021 70.98 71.20 70.98 71.15 5,909 +0.14(+0.19%)
Sep 14, 2021 70.99 71.06 70.96 71.01 54,712 -0.02(-0.02%)
Sep 13, 2021 71.01 71.14 71.00 71.03 25,049 +0.01(+0.01%)
Sep 10, 2021 71.07 71.13 71.02 71.02 6,495 +0.04(+0.06%)
Sep 09, 2021 71.00 71.05 70.98 70.98 6,822 +0.06(+0.08%)
Sep 08, 2021 70.88 70.98 70.88 70.92 12,667 -0.06(-0.09%)
Sep 07, 2021 71.12 71.12 70.99 70.99 4,421 -0.06(-0.09%)
Sep 03, 2021 70.98 71.05 70.96 71.05 1,490 -0.02(-0.03%)
Sep 02, 2021 71.05 71.12 71.05 71.07 32,958 +0.13(+0.18%)
Sep 01, 2021 70.94 71.02 70.91 70.94 2,783 +0.06(+0.09%)
Aug 31, 2021 70.82 70.88 70.72 70.88 79,581 +0.03(+0.05%)
Aug 30, 2021 70.79 70.91 70.79 70.84 20,741 -0.01(-0.01%)
Aug 27, 2021 70.69 70.86 70.69 70.85 9,701 +0.19(+0.27%)
Aug 26, 2021 70.68 70.76 70.65 70.66 5,059 -0.03(-0.04%)
Aug 25, 2021 70.54 70.75 70.54 70.69 3,127 +0.14(+0.19%)
Aug 24, 2021 70.52 70.61 70.42 70.55 9,009 +0.14(+0.20%)
Aug 23, 2021 70.22 70.46 70.22 70.41 21,034 +0.20(+0.29%)
Aug 20, 2021 70.19 70.30 70.17 70.21 75,700 +0.15(+0.22%)
Aug 19, 2021 70.09 70.09 69.90 70.05 3,797 -0.12(-0.17%)
Aug 18, 2021 70.32 70.32 70.12 70.17 3,263 -0.15(-0.21%)
Aug 17, 2021 70.26 70.32 70.16 70.32 8,460 -0.02(-0.03%)
Aug 16, 2021 70.33 70.35 70.23 70.34 6,289 -0.07(-0.10%)
Aug 13, 2021 70.38 70.41 70.37 70.41 10,561 +0.07(+0.10%)
Aug 12, 2021 70.15 70.38 70.12 70.33 11,626 +0.11(+0.15%)
Aug 11, 2021 70.22 70.25 70.17 70.22 3,192 +0.05(+0.07%)
Aug 10, 2021 70.33 70.33 70.17 70.17 10,856 -0.09(-0.13%)
Aug 09, 2021 70.33 70.34 70.27 70.27 4,270 -0.06(-0.09%)
Aug 06, 2021 70.33 70.33 70.33 70.33 921 +0.15(+0.21%)
Aug 05, 2021 70.19 70.25 70.12 70.18 8,652 +0.09(+0.13%)
Aug 04, 2021 70.06 70.14 70.06 70.09 7,468 -0.16(-0.23%)
Aug 03, 2021 70.17 70.25 70.08 70.25 35,271 +0.14(+0.19%)
Aug 02, 2021 70.33 70.33 70.12 70.12 8,839 -0.22(-0.32%)
Jul 30, 2021 70.28 70.41 70.28 70.34 11,009 -0.08(-0.12%)
Jul 29, 2021 70.34 70.49 70.34 70.42 32,596 +0.10(+0.15%)
Jul 28, 2021 70.40 70.40 70.23 70.32 59,884 +0.07(+0.10%)
Jul 27, 2021 70.23 70.28 70.16 70.25 3,670 -0.08(-0.11%)
Jul 26, 2021 70.38 70.46 70.24 70.33 3,174 -0.12(-0.17%)
Jul 23, 2021 70.46 70.54 70.45 70.45 4,844 +0.13(+0.18%)
Jul 22, 2021 70.33 70.42 70.25 70.32 5,790 +0.05(+0.07%)
Jul 21, 2021 70.10 70.27 70.06 70.27 36,223 +0.28(+0.41%)
Jul 20, 2021 69.65 70.09 69.65 69.99 57,650 +0.27(+0.39%)
Jul 19, 2021 70.13 70.13 69.70 69.72 17,429 -0.61(-0.86%)
Jul 16, 2021 70.48 70.48 70.32 70.32 2,438 -0.20(-0.28%)
Jul 15, 2021 70.54 70.54 70.35 70.52 4,148 -0.06(-0.08%)
Jul 14, 2021 70.71 70.71 70.52 70.58 5,716 -0.03(-0.04%)
Jul 13, 2021 70.62 70.74 70.61 70.61 2,804 -0.09(-0.13%)
Jul 12, 2021 70.62 70.75 70.60 70.70 7,981 +0.05(+0.08%)
Jul 09, 2021 70.66 70.66 70.65 70.65 1,469 +0.22(+0.31%)
Jul 08, 2021 70.55 70.55 70.38 70.43 7,000 -0.26(-0.37%)
Jul 07, 2021 70.80 70.80 70.64 70.69 9,709 -0.08(-0.11%)
Jul 06, 2021 70.84 70.84 70.70 70.77 13,711 -0.12(-0.17%)
Jul 02, 2021 70.83 70.89 70.83 70.89 5,680 -0.04(-0.06%)
Jul 01, 2021 70.82 70.94 70.82 70.93 13,715 +0.26(+0.36%)
Jun 30, 2021 70.58 70.70 70.58 70.68 6,994 +0.02(+0.03%)
Jun 29, 2021 70.59 70.66 70.58 70.66 6,164 +0.05(+0.08%)
Jun 28, 2021 70.60 70.61 70.51 70.60 3,057 -0.07(-0.10%)
Jun 25, 2021 70.66 70.71 70.60 70.67 12,136 +0.15(+0.22%)
Jun 24, 2021 70.54 70.62 70.48 70.52 9,830 +0.08(+0.11%)
Jun 23, 2021 70.47 70.55 70.38 70.44 4,712 +0.12(+0.17%)
Jun 22, 2021 70.27 70.34 70.27 70.32 2,139 +0.03(+0.05%)
Jun 21, 2021 70.21 70.33 70.21 70.28 3,952 +0.08(+0.11%)
Jun 18, 2021 70.16 70.29 70.13 70.21 4,470 -0.10(-0.14%)
Jun 17, 2021 70.43 70.43 70.21 70.31 2,046 +0.06(+0.08%)
Jun 16, 2021 70.20 70.29 70.11 70.25 5,918 +0.04(+0.06%)
Jun 15, 2021 70.24 70.25 70.11 70.21 151,929 +0.00(+0.01%)
Jun 14, 2021 70.24 70.26 70.07 70.20 4,203 +0.05(+0.08%)
Jun 11, 2021 70.23 70.23 70.14 70.15 1,887 +0.05(+0.07%)
Jun 10, 2021 70.07 70.23 70.07 70.10 5,388 -0.02(-0.03%)
Jun 09, 2021 70.12 70.12 69.99 70.12 10,952 +0.04(+0.06%)
Jun 08, 2021 70.03 70.13 70.03 70.08 93,264 -0.03(-0.04%)
Jun 07, 2021 70.14 70.16 70.04 70.10 7,281 +0.05(+0.07%)
Jun 04, 2021 70.08 70.09 70.03 70.06 2,256 -0.03(-0.04%)
Jun 03, 2021 70.06 70.15 70.06 70.09 2,994 -0.02(-0.03%)
Jun 02, 2021 70.13 70.13 70.09 70.11 7,896 +0.05(+0.08%)
Jun 01, 2021 69.87 70.11 69.85 70.05 41,847 +0.16(+0.22%)
May 28, 2021 69.86 70.00 69.76 69.90 46,528 +0.03(+0.05%)
May 27, 2021 69.94 69.97 69.86 69.86 2,090 +0.09(+0.13%)
May 26, 2021 69.69 69.86 69.67 69.77 10,019 +0.17(+0.25%)
May 25, 2021 69.81 69.92 69.60 69.60 34,072 -0.27(-0.39%)
May 24, 2021 69.78 69.93 69.78 69.88 2,482 +0.11(+0.16%)
May 21, 2021 69.87 69.87 69.68 69.76 5,520 +0.07(+0.10%)
May 20, 2021 69.57 69.77 69.46 69.69 19,463 +0.16(+0.23%)
May 19, 2021 69.59 69.63 69.39 69.53 11,009 -0.11(-0.16%)
May 18, 2021 69.75 69.81 69.64 69.64 8,251 -0.21(-0.30%)
May 17, 2021 69.86 69.89 69.77 69.85 46,491 -0.02(-0.02%)
May 14, 2021 69.80 69.94 69.80 69.87 7,964 +0.13(+0.19%)
May 13, 2021 69.78 69.81 69.73 69.73 9,740 +0.18(+0.26%)
May 12, 2021 69.80 69.81 69.55 69.55 4,080 -0.20(-0.29%)
May 11, 2021 69.57 69.79 69.57 69.75 8,598 -0.09(-0.13%)
May 10, 2021 69.96 69.96 69.85 69.85 16,595 -0.08(-0.12%)
May 07, 2021 69.96 70.02 69.93 69.93 7,170 +0.00(+0.00%)
May 06, 2021 69.92 70.01 69.84 69.93 10,142 -0.05(-0.08%)
May 05, 2021 69.88 69.98 69.81 69.98 3,965 +0.09(+0.13%)
May 04, 2021 69.77 69.95 69.77 69.89 81,328 -0.10(-0.15%)
May 03, 2021 70.05 70.08 70.00 70.00 5,256 +0.03(+0.05%)
Apr 30, 2021 69.99 70.05 69.96 69.96 3,514 -0.04(-0.06%)
Apr 29, 2021 70.03 70.07 69.97 70.01 12,855 +0.11(+0.15%)
Apr 28, 2021 69.84 69.97 69.76 69.90 7,489 +0.07(+0.11%)
Apr 27, 2021 69.84 69.86 69.80 69.83 2,765 -0.02(-0.03%)
Apr 26, 2021 69.90 69.94 69.85 69.85 6,828 +0.12(+0.17%)
Apr 23, 2021 69.67 69.92 69.67 69.73 12,050 +0.05(+0.07%)
Apr 22, 2021 69.76 69.80 69.68 69.68 5,752 -0.02(-0.03%)
Apr 21, 2021 69.58 69.72 69.58 69.70 7,408 +0.21(+0.30%)
Apr 20, 2021 69.66 69.66 69.50 69.50 2,451 -0.23(-0.33%)
Apr 19, 2021 69.80 69.84 69.71 69.72 5,251 -0.12(-0.17%)
Apr 16, 2021 69.88 69.95 69.81 69.84 5,522 -0.03(-0.05%)
Apr 15, 2021 69.75 69.92 69.74 69.88 27,836 +0.06(+0.09%)
Apr 14, 2021 69.84 69.96 69.81 69.81 24,090 +0.04(+0.06%)
Apr 13, 2021 69.80 69.84 69.75 69.77 9,558 -0.14(-0.19%)
Apr 12, 2021 69.91 69.91 69.86 69.91 4,399 -0.03(-0.05%)
Apr 09, 2021 69.92 69.94 69.76 69.94 9,916 -0.01(-0.02%)
Apr 08, 2021 69.98 70.03 69.95 69.95 25,385 -0.10(-0.15%)
Apr 07, 2021 69.98 70.06 69.92 70.06 16,145 +0.05(+0.07%)
Apr 06, 2021 70.03 70.06 69.99 70.01 4,609 +0.04(+0.06%)
Apr 05, 2021 70.05 70.05 69.93 69.97 14,752 +0.12(+0.17%)
Apr 01, 2021 69.77 69.88 69.77 69.85 4,657 +0.06(+0.09%)
Mar 31, 2021 69.64 69.86 69.63 69.79 14,601 +0.36(+0.52%)
Mar 30, 2021 69.49 69.59 69.43 69.43 91,635 -0.10(-0.15%)
Mar 29, 2021 69.41 69.60 69.36 69.54 5,949 +0.21(+0.31%)
Mar 26, 2021 69.26 69.34 69.06 69.32 12,210 +0.08(+0.12%)
Mar 25, 2021 69.08 69.26 68.94 69.24 34,914 +0.22(+0.31%)
Mar 24, 2021 69.24 69.33 69.02 69.02 5,404 +0.05(+0.08%)
Mar 23, 2021 68.95 69.02 68.90 68.97 4,161 -0.05(-0.07%)
Mar 22, 2021 68.95 69.09 68.95 69.01 908 +0.24(+0.35%)
Mar 19, 2021 68.65 68.86 68.48 68.77 6,168 +0.05(+0.07%)
Mar 18, 2021 68.82 68.98 68.61 68.72 18,858 -0.21(-0.31%)
Mar 17, 2021 68.69 69.02 68.69 68.93 9,555 +0.12(+0.18%)
Mar 16, 2021 68.98 68.98 68.81 68.81 71,181 -0.21(-0.30%)
Mar 15, 2021 69.01 69.03 68.91 69.02 5,097 +0.00(+0.00%)
Mar 12, 2021 69.10 69.10 68.94 69.02 28,198 +0.03(+0.05%)
Mar 11, 2021 68.90 69.11 68.90 68.99 1,957 +0.19(+0.27%)
Mar 10, 2021 68.73 68.84 68.65 68.80 6,529 +0.18(+0.26%)
Mar 09, 2021 68.78 68.86 68.55 68.62 63,385 -0.11(-0.15%)
Mar 08, 2021 69.10 69.10 68.71 68.73 8,483 -0.33(-0.47%)
Mar 05, 2021 68.92 69.46 68.75 69.06 8,182 +0.19(+0.28%)
Mar 04, 2021 69.14 69.17 68.85 68.87 15,436 -0.22(-0.32%)
Mar 03, 2021 69.11 69.18 69.05 69.09 13,319 +0.02(+0.03%)
Mar 02, 2021 69.19 69.23 69.06 69.06 13,886 -0.17(-0.24%)
Mar 01, 2021 69.03 69.28 69.03 69.23 20,726 +0.65(+0.95%)
Feb 26, 2021 68.93 68.96 68.58 68.58 44,702 -0.41(-0.60%)
Feb 25, 2021 69.09 69.12 68.92 68.99 4,770 -0.21(-0.30%)
Feb 24, 2021 69.06 69.23 69.06 69.20 2,217 +0.01(+0.02%)
Feb 23, 2021 69.02 69.20 68.99 69.18 1,953 +0.13(+0.19%)
Feb 22, 2021 69.12 69.13 69.05 69.05 2,216 -0.12(-0.18%)
Feb 19, 2021 69.15 69.26 69.13 69.18 2,651 +0.11(+0.17%)
Feb 18, 2021 69.11 69.11 69.05 69.06 1,315 -0.06(-0.09%)
Feb 17, 2021 69.14 69.19 69.01 69.12 2,717 -0.04(-0.05%)
Feb 16, 2021 69.09 69.16 69.09 69.16 1,621 +0.02(+0.03%)
Feb 12, 2021 69.05 69.22 69.00 69.14 3,914 +0.20(+0.29%)
Feb 11, 2021 68.95 69.44 68.89 68.94 4,226 +0.07(+0.10%)
Feb 10, 2021 68.91 69.01 68.88 68.88 2,125 -0.16(-0.23%)
Feb 09, 2021 68.93 69.14 68.93 69.04 36,898 +0.01(+0.01%)
Feb 08, 2021 68.86 69.05 68.86 69.03 5,927 +0.19(+0.28%)
Feb 05, 2021 68.89 68.90 68.83 68.84 2,020 +0.09(+0.13%)
Feb 04, 2021 68.82 68.84 68.63 68.75 1,980 +0.13(+0.19%)
Feb 03, 2021 68.57 68.63 68.57 68.62 2,098 +0.11(+0.15%)
Feb 02, 2021 68.50 68.52 68.44 68.52 2,823 +0.30(+0.44%)
Feb 01, 2021 68.16 68.23 68.16 68.21 17,920 +0.14(+0.20%)
Jan 29, 2021 68.34 68.34 67.99 68.08 20,022 -0.24(-0.36%)
Jan 28, 2021 68.34 68.40 68.32 68.32 2,387 +0.26(+0.38%)
Jan 27, 2021 68.18 68.18 67.99 68.06 5,819 -0.20(-0.29%)
Jan 26, 2021 68.35 68.35 68.26 68.26 2,222 -0.07(-0.10%)
Jan 25, 2021 68.25 68.32 68.24 68.32 1,078 -0.05(-0.08%)
Jan 22, 2021 68.27 68.40 68.27 68.38 6,843 -0.12(-0.17%)
Jan 21, 2021 68.62 68.62 68.42 68.49 4,451 +0.03(+0.04%)
Jan 20, 2021 68.49 68.53 68.37 68.47 6,388 +0.08(+0.11%)
Jan 19, 2021 68.30 68.41 68.24 68.39 3,332 +0.21(+0.31%)
Jan 15, 2021 68.27 68.27 68.18 68.18 2,154 -0.15(-0.22%)
Jan 14, 2021 68.34 68.37 68.28 68.33 4,083 -0.01(-0.02%)
Jan 13, 2021 68.30 68.38 68.26 68.34 4,500 +0.06(+0.09%)
Jan 12, 2021 68.15 68.28 68.14 68.28 2,430 +0.14(+0.20%)
Jan 11, 2021 68.29 68.38 68.13 68.14 11,374 -0.28(-0.41%)
Jan 08, 2021 68.41 68.42 68.33 68.42 887 +0.12(+0.17%)
Jan 07, 2021 68.32 68.39 68.23 68.30 3,165 +0.26(+0.38%)
Jan 06, 2021 68.15 68.28 68.05 68.05 5,440 +0.04(+0.06%)
Jan 05, 2021 67.98 68.01 67.93 68.00 96,468 +0.01(+0.02%)
Jan 04, 2021 68.08 68.16 67.87 67.99 3,024 -0.15(-0.21%)
Dec 31, 2020 68.14 68.14 68.14 3,965 +0.02(+0.02%)
Dec 30, 2020 68.12 68.17 68.08 68.12 3,965 +0.11(+0.16%)
Dec 29, 2020 68.15 68.15 67.99 68.02 2,436 -0.01(-0.02%)
Dec 28, 2020 68.07 68.16 68.00 68.03 3,288 +0.04(+0.05%)
Dec 24, 2020 67.84 68.05 67.84 67.99 3,675 +0.15(+0.22%)
Dec 23, 2020 67.80 67.87 67.76 67.84 2,929 +0.27(+0.40%)
Dec 22, 2020 67.46 67.65 67.46 67.57 2,554 +0.06(+0.09%)
Dec 21, 2020 67.50 67.56 67.41 67.50 2,062 -0.25(-0.37%)
Dec 18, 2020 67.70 67.75 67.62 67.75 1,525 +0.05(+0.07%)
Dec 17, 2020 67.61 67.75 67.61 67.70 3,127 +0.13(+0.19%)
Dec 16, 2020 67.58 67.73 67.57 67.58 4,138 -0.05(-0.07%)
Dec 15, 2020 67.57 67.62 67.57 67.62 882 +0.21(+0.31%)
Dec 14, 2020 67.39 67.41 67.31 67.41 2,007 -0.01(-0.01%)
Dec 11, 2020 67.46 67.46 67.32 67.42 2,796 -0.10(-0.15%)
Dec 10, 2020 67.48 67.63 67.37 67.52 2,564 +0.09(+0.13%)
Dec 09, 2020 67.59 67.59 67.42 67.43 4,888 -0.15(-0.22%)
Dec 08, 2020 67.44 67.66 67.44 67.58 9,552 +0.06(+0.09%)
Dec 07, 2020 67.60 67.62 67.49 67.53 1,523 -0.15(-0.21%)
Dec 04, 2020 67.54 67.67 67.54 67.67 4,195 +0.33(+0.49%)
Dec 03, 2020 67.53 67.53 67.34 67.34 4,237 +0.02(+0.02%)
Dec 02, 2020 67.26 67.38 67.24 67.33 2,943 +0.05(+0.07%)
Dec 01, 2020 67.18 67.28 67.18 67.28 1,035 +0.36(+0.54%)
Nov 30, 2020 66.84 66.91 66.84 66.91 386 -0.08(-0.12%)
Nov 27, 2020 67.00 67.00 66.99 66.99 510 +0.01(+0.02%)
Nov 25, 2020 66.92 67.04 66.92 66.98 2,935 +0.03(+0.04%)
Nov 24, 2020 66.85 67.08 66.85 66.95 2,297 +0.20(+0.29%)
Nov 23, 2020 66.62 66.76 66.62 66.75 10,965 +0.13(+0.20%)
Nov 20, 2020 66.66 66.72 66.59 66.62 1,148 -0.10(-0.15%)
Nov 19, 2020 66.54 66.74 66.54 66.72 6,986 +0.11(+0.16%)
Nov 18, 2020 66.72 66.88 66.61 66.61 6,674 -0.10(-0.15%)
Nov 17, 2020 66.60 66.71 66.58 66.71 1,962 -0.02(-0.04%)
Nov 16, 2020 66.71 66.74 66.51 66.74 1,883 +0.45(+0.67%)
Nov 13, 2020 66.18 66.30 66.18 66.29 16,463 +0.11(+0.16%)
Nov 12, 2020 66.47 66.47 66.18 66.18 5,479 -0.42(-0.63%)
Nov 11, 2020 66.73 66.82 66.60 66.60 2,704 -0.11(-0.16%)
Nov 10, 2020 66.81 66.81 66.71 66.71 2,139 -0.09(-0.13%)
Nov 09, 2020 67.26 67.38 66.80 66.80 6,149 +0.66(+1.00%)
Nov 06, 2020 66.32 66.37 66.13 66.14 2,552 -0.17(-0.25%)
Nov 05, 2020 66.29 66.51 66.29 66.30 22,078 +0.34(+0.51%)
Nov 04, 2020 65.66 66.13 65.66 65.97 9,634 +0.45(+0.68%)
Nov 03, 2020 65.17 65.52 65.17 65.52 3,475 +0.58(+0.90%)
Nov 02, 2020 65.08 65.08 64.80 64.94 1,343 +0.00(+0.00%)
Oct 30, 2020 64.64 64.94 64.64 64.94 1,537 +0.34(+0.53%)
Oct 29, 2020 64.36 64.71 64.36 64.59 17,109 +0.15(+0.23%)
Oct 28, 2020 64.52 64.61 64.44 64.45 1,497 -0.59(-0.91%)
Oct 27, 2020 64.98 65.06 64.98 65.04 1,499 +0.01(+0.02%)
Oct 26, 2020 65.37 65.37 64.94 65.02 2,021 -0.50(-0.76%)
Oct 23, 2020 65.53 65.53 65.43 65.52 1,024 +0.05(+0.07%)
Oct 22, 2020 65.37 65.50 65.37 65.47 1,430 +0.11(+0.17%)
Oct 21, 2020 65.40 65.46 65.33 65.36 2,533 +0.08(+0.12%)
Oct 20, 2020 65.30 65.33 65.25 65.29 2,039 +0.20(+0.30%)
Oct 19, 2020 65.37 65.37 65.09 65.09 535 -0.13(-0.20%)
Oct 16, 2020 65.44 65.45 65.22 65.22 1,921 -0.16(-0.25%)
Oct 15, 2020 65.14 65.38 65.14 65.38 1,019 -0.01(-0.02%)
Oct 14, 2020 65.47 65.50 65.36 65.40 1,610 -0.16(-0.25%)
Oct 13, 2020 65.58 65.58 65.17 65.56 2,523 -0.33(-0.50%)
Oct 12, 2020 65.73 65.96 65.73 65.89 2,014 +0.30(+0.45%)
Oct 09, 2020 65.40 65.59 65.39 65.59 3,330 +0.19(+0.30%)
Oct 08, 2020 65.47 65.47 65.40 65.40 1,389 -0.07(-0.10%)
Oct 07, 2020 65.22 65.50 65.22 65.46 12,517 +0.43(+0.67%)
Oct 06, 2020 65.19 65.40 65.03 65.03 2,926 -0.14(-0.21%)
Oct 05, 2020 64.85 65.17 64.85 65.17 3,593 +0.55(+0.85%)
Oct 02, 2020 64.56 64.66 64.50 64.62 1,409 +0.02(+0.04%)
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.