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 )

108.00 +0.36 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Jan 31, 2019 97.45 97.86 97.43 97.79 14,251,115 +0.68(+0.70%)
Jan 30, 2019 96.70 97.11 96.58 97.11 20,601,788 +0.44(+0.46%)
Jan 29, 2019 96.58 96.67 96.49 96.67 10,865,573 +0.21(+0.22%)
Jan 28, 2019 96.39 96.53 96.34 96.46 9,338,322 -0.02(-0.02%)
Jan 25, 2019 96.35 96.47 96.33 96.47 10,171,449 +0.08(+0.09%)
Jan 24, 2019 96.47 96.52 96.32 96.39 10,583,464 +0.25(+0.26%)
Jan 23, 2019 95.98 96.21 95.92 96.14 13,961,301 +0.24(+0.25%)
Jan 22, 2019 95.86 96.08 95.86 95.90 10,854,017 +0.16(+0.17%)
Jan 18, 2019 95.56 95.82 95.56 95.74 15,013,775 +0.17(+0.18%)
Jan 17, 2019 95.31 95.58 95.31 95.57 10,442,174 +0.19(+0.20%)
Jan 16, 2019 95.19 95.51 95.14 95.38 21,360,658 +0.18(+0.19%)
Jan 15, 2019 95.21 95.33 95.13 95.19 12,565,299 +0.06(+0.06%)
Jan 14, 2019 95.28 95.42 95.10 95.13 5,380,101 -0.25(-0.26%)
Jan 11, 2019 95.42 95.42 95.25 95.38 8,217,465 +0.18(+0.18%)
Jan 10, 2019 95.37 95.40 95.12 95.21 12,327,272 -0.25(-0.26%)
Jan 09, 2019 95.17 95.50 95.17 95.46 12,563,299 +0.36(+0.38%)
Jan 08, 2019 94.93 95.12 94.93 95.10 9,494,286 +0.21(+0.22%)
Jan 07, 2019 95.08 95.14 94.88 94.89 19,259,704 +0.01(+0.01%)
Jan 04, 2019 94.65 94.92 94.60 94.88 14,406,650 -0.06(-0.06%)
Jan 03, 2019 94.76 95.01 94.71 94.94 13,355,448 +0.04(+0.04%)
Jan 02, 2019 94.60 94.91 94.57 94.90 11,336,898 +0.29(+0.31%)
Dec 31, 2018 94.35 94.69 94.28 94.60 8,357,708 +0.26(+0.28%)
Dec 28, 2018 94.00 94.36 94.00 94.34 5,169,083 +0.44(+0.47%)
Dec 27, 2018 94.05 94.16 93.90 93.90 9,095,923 +0.00(+0.00%)
Dec 26, 2018 93.98 94.09 93.74 93.90 9,134,016 -0.08(-0.08%)
Dec 24, 2018 94.19 94.26 93.91 93.98 5,228,949 -0.22(-0.23%)
Dec 21, 2018 94.40 94.49 94.03 94.19 14,132,484 -0.09(-0.10%)
Dec 20, 2018 94.82 94.88 94.14 94.29 24,974,444 -0.31(-0.33%)
Dec 19, 2018 94.80 95.02 94.60 94.60 11,984,161 -0.08(-0.08%)
Dec 18, 2018 94.50 94.71 94.43 94.67 7,063,697 +0.34(+0.36%)
Dec 17, 2018 94.27 94.45 94.27 94.33 7,752,489 +0.10(+0.11%)
Dec 14, 2018 94.38 94.47 94.22 94.23 7,222,968 -0.10(-0.11%)
Dec 13, 2018 94.24 94.38 94.23 94.33 8,267,725 +0.25(+0.27%)
Dec 12, 2018 94.00 94.19 94.00 94.08 11,964,644 +0.10(+0.11%)
Dec 11, 2018 93.94 94.09 93.84 93.98 12,251,164 +0.17(+0.18%)
Dec 10, 2018 93.79 93.82 93.55 93.82 8,238,171 +0.28(+0.30%)
Dec 07, 2018 93.62 93.67 93.41 93.53 14,106,315 +0.01(+0.01%)
Dec 06, 2018 93.30 93.62 93.29 93.52 15,255,115 +0.28(+0.30%)
Dec 04, 2018 93.39 93.61 93.23 93.24 16,175,386 +0.02(+0.02%)
Dec 03, 2018 93.05 93.29 93.00 93.22 15,241,123 +0.34(+0.37%)
Nov 30, 2018 92.95 92.97 92.70 92.88 17,826,652 -0.06(-0.06%)
Nov 29, 2018 93.12 93.22 92.84 92.94 13,127,686 -0.27(-0.29%)
Nov 28, 2018 92.92 93.29 92.74 93.20 16,634,533 +0.25(+0.27%)
Nov 27, 2018 93.00 93.04 92.93 92.95 10,298,097 -0.12(-0.13%)
Nov 26, 2018 93.14 93.18 93.03 93.07 7,127,080 +0.04(+0.04%)
Nov 23, 2018 93.28 93.31 93.02 93.03 3,509,839 +0.04(+0.04%)
Nov 21, 2018 92.99 92.99 92.99 0 +0.20(+0.22%)
Nov 20, 2018 92.81 92.99 92.77 92.79 19,402,894 -0.22(-0.24%)
Nov 19, 2018 92.89 93.04 92.84 93.01 11,729,094 -0.09(-0.10%)
Nov 16, 2018 92.89 93.13 92.84 93.10 16,205,241 +0.18(+0.20%)
Nov 15, 2018 92.99 93.05 92.76 92.92 18,190,954 -0.17(-0.19%)
Nov 14, 2018 93.10 93.28 93.06 93.09 13,914,875 -0.25(-0.27%)
Nov 13, 2018 93.38 93.43 93.29 93.34 9,334,646 -0.12(-0.13%)
Nov 12, 2018 93.67 93.67 93.39 93.47 3,451,966 -0.01(-0.01%)
Nov 09, 2018 93.48 93.60 93.40 93.48 10,604,643 +0.07(+0.07%)
Nov 08, 2018 93.67 93.71 93.41 93.41 13,121,985 -0.27(-0.29%)
Nov 07, 2018 93.85 93.92 93.64 93.69 15,909,954 +0.24(+0.26%)
Nov 06, 2018 93.35 93.48 93.34 93.44 6,944,961 +0.16(+0.17%)
Nov 05, 2018 93.20 93.36 93.20 93.29 6,077,189 +0.17(+0.18%)
Nov 02, 2018 93.39 93.48 93.10 93.12 9,286,488 -0.38(-0.40%)
Nov 01, 2018 93.09 93.50 93.05 93.49 17,115,386 +0.28(+0.30%)
Oct 31, 2018 93.34 93.53 93.21 93.21 15,840,639 -0.27(-0.28%)
Oct 30, 2018 93.51 93.58 93.39 93.48 9,234,413 -0.21(-0.22%)
Oct 29, 2018 93.74 93.78 93.62 93.69 7,914,447 -0.11(-0.12%)
Oct 26, 2018 93.83 93.91 93.78 93.79 5,966,332 +0.16(+0.17%)
Oct 25, 2018 93.63 93.73 93.62 93.64 6,806,471 -0.12(-0.12%)
Oct 24, 2018 93.81 93.89 93.70 93.75 8,743,701 +0.13(+0.14%)
Oct 23, 2018 93.69 93.82 93.57 93.62 12,374,868 +0.13(+0.14%)
Oct 22, 2018 93.71 93.73 93.46 93.49 8,768,787 -0.12(-0.12%)
Oct 19, 2018 93.64 93.74 93.52 93.60 7,652,336 -0.12(-0.12%)
Oct 18, 2018 93.63 93.83 93.52 93.72 12,543,581 +0.00(+0.00%)
Oct 17, 2018 94.11 94.18 93.72 93.72 8,284,428 -0.47(-0.49%)
Oct 16, 2018 93.98 94.25 93.90 94.18 10,858,208 +0.24(+0.26%)
Oct 15, 2018 94.07 94.15 93.93 93.94 7,990,602 -0.17(-0.19%)
Oct 12, 2018 94.13 94.29 93.98 94.12 10,784,019 +0.02(+0.02%)
Oct 11, 2018 93.92 94.25 93.89 94.10 22,380,094 +0.39(+0.42%)
Oct 10, 2018 93.74 93.86 93.51 93.71 14,829,504 -0.26(-0.27%)
Oct 09, 2018 93.85 93.99 93.78 93.97 10,133,418 +0.27(+0.28%)
Oct 08, 2018 93.85 93.86 93.68 93.70 1,631,670 -0.10(-0.11%)
Oct 05, 2018 93.98 94.07 93.65 93.80 10,578,251 -0.37(-0.39%)
Oct 04, 2018 94.32 94.40 94.04 94.17 11,852,233 -0.39(-0.41%)
Oct 03, 2018 95.02 95.12 94.40 94.56 10,114,412 -0.56(-0.59%)
Oct 02, 2018 95.15 95.30 95.11 95.11 13,494,567 +0.08(+0.09%)
Oct 01, 2018 95.10 95.21 95.03 95.03 9,091,103 -0.13(-0.14%)
Sep 28, 2018 95.34 95.34 95.13 95.16 15,191,416 -0.07(-0.07%)
Sep 27, 2018 95.10 95.25 95.03 95.23 7,636,996 +0.12(+0.13%)
Sep 26, 2018 94.93 95.16 94.83 95.10 8,977,782 +0.34(+0.36%)
Sep 25, 2018 94.67 94.78 94.58 94.76 4,936,114 +0.00(+0.00%)
Sep 24, 2018 94.79 94.89 94.70 94.76 12,982,384 -0.22(-0.23%)
Sep 21, 2018 94.89 95.05 94.88 94.98 11,357,723 +0.02(+0.02%)
Sep 20, 2018 94.73 95.06 94.72 94.96 7,430,464 +0.25(+0.26%)
Sep 19, 2018 94.83 94.84 94.58 94.72 6,305,264 -0.14(-0.15%)
Sep 18, 2018 95.06 95.06 94.83 94.86 6,232,920 -0.39(-0.41%)
Sep 17, 2018 95.15 95.31 95.12 95.24 3,221,111 -0.06(-0.06%)
Sep 14, 2018 95.23 95.35 95.18 95.30 8,458,328 -0.12(-0.12%)
Sep 13, 2018 95.43 95.49 95.33 95.42 6,744,078 +0.20(+0.21%)
Sep 12, 2018 95.20 95.32 95.19 95.22 6,694,588 +0.19(+0.20%)
Sep 11, 2018 95.05 95.13 94.99 95.03 7,218,445 -0.22(-0.23%)
Sep 10, 2018 95.00 95.24 95.00 95.24 6,657,876 +0.31(+0.33%)
Sep 07, 2018 95.02 95.02 94.91 94.93 5,469,924 -0.40(-0.42%)
Sep 06, 2018 95.21 95.39 95.18 95.33 8,355,175 +0.26(+0.28%)
Sep 05, 2018 95.09 95.12 95.04 95.06 7,370,963 -0.06(-0.06%)
Sep 04, 2018 95.10 95.21 94.96 95.12 7,812,430 -0.18(-0.18%)
Aug 31, 2018 95.30 95.30 95.30 0 -0.14(-0.15%)
Aug 30, 2018 95.54 95.60 95.36 95.44 6,883,401 +0.09(+0.10%)
Aug 29, 2018 95.54 95.55 95.27 95.35 12,687,407 -0.10(-0.10%)
Aug 28, 2018 95.65 95.74 95.43 95.45 4,878,154 -0.36(-0.38%)
Aug 27, 2018 95.78 95.89 95.77 95.81 4,557,442 -0.15(-0.15%)
Aug 24, 2018 95.67 96.00 95.64 95.96 6,241,499 +0.19(+0.20%)
Aug 23, 2018 95.87 95.91 95.71 95.77 6,897,407 +0.03(+0.03%)
Aug 22, 2018 95.94 95.96 95.72 95.73 8,331,477 -0.01(-0.01%)
Aug 21, 2018 95.94 95.94 95.73 95.74 6,638,833 -0.24(-0.25%)
Aug 20, 2018 95.97 96.06 95.91 95.98 3,254,769 +0.25(+0.26%)
Aug 17, 2018 95.73 95.81 95.66 95.73 4,690,210 +0.08(+0.09%)
Aug 16, 2018 95.61 95.67 95.51 95.65 7,265,688 +0.12(+0.13%)
Aug 15, 2018 95.47 95.56 95.39 95.53 6,309,200 +0.20(+0.21%)
Aug 14, 2018 95.34 95.37 95.27 95.33 8,543,335 +0.12(+0.13%)
Aug 13, 2018 95.15 95.24 95.11 95.21 3,810,751 -0.02(-0.03%)
Aug 10, 2018 95.02 95.35 94.96 95.23 5,773,302 +0.16(+0.17%)
Aug 09, 2018 95.14 95.23 95.01 95.07 8,810,926 +0.07(+0.08%)
Aug 08, 2018 95.07 95.12 95.00 95.00 9,006,949 -0.15(-0.16%)
Aug 07, 2018 95.42 95.42 95.09 95.15 6,538,626 -0.30(-0.31%)
Aug 06, 2018 95.42 95.56 95.42 95.45 3,706,533 +0.09(+0.10%)
Aug 03, 2018 95.17 95.38 95.07 95.35 3,284,164 +0.30(+0.31%)
Aug 02, 2018 94.97 95.07 94.83 95.06 8,178,585 +0.12(+0.12%)
Aug 01, 2018 94.85 95.06 94.81 94.94 8,789,800 -0.34(-0.35%)
Jul 31, 2018 95.24 95.36 95.18 95.28 7,389,035 +0.30(+0.31%)
Jul 30, 2018 94.92 95.06 94.91 94.98 7,857,915 -0.13(-0.14%)
Jul 27, 2018 95.27 95.27 95.03 95.11 6,679,315 +0.12(+0.13%)
Jul 26, 2018 95.00 95.11 94.88 94.99 7,120,845 +0.09(+0.10%)
Jul 25, 2018 94.98 94.98 94.82 94.90 8,962,214 +0.12(+0.13%)
Jul 24, 2018 94.50 94.79 94.50 94.78 5,402,602 +0.30(+0.31%)
Jul 23, 2018 94.69 94.75 94.42 94.48 5,730,171 -0.38(-0.40%)
Jul 20, 2018 94.93 94.97 94.75 94.86 6,340,672 -0.28(-0.29%)
Jul 19, 2018 94.98 95.26 94.96 95.14 6,194,638 +0.15(+0.16%)
Jul 18, 2018 95.10 95.10 94.94 94.99 4,285,942 -0.02(-0.02%)
Jul 17, 2018 95.08 95.13 94.97 95.01 7,480,548 -0.07(-0.07%)
Jul 16, 2018 95.06 95.17 94.89 95.07 3,224,230 -0.16(-0.16%)
Jul 13, 2018 95.24 95.32 95.17 95.23 5,192,548 +0.07(+0.08%)
Jul 12, 2018 94.98 95.15 94.92 95.15 4,039,622 +0.21(+0.22%)
Jul 11, 2018 94.87 94.97 94.75 94.95 4,946,684 +0.19(+0.20%)
Jul 10, 2018 94.85 94.96 94.74 94.76 8,047,996 -0.11(-0.11%)
Jul 09, 2018 94.73 94.90 94.68 94.87 6,271,253 +0.07(+0.07%)
Jul 06, 2018 94.85 94.88 94.73 94.80 2,995,578 +0.13(+0.14%)
Jul 05, 2018 94.46 94.68 94.45 94.67 5,747,528 +0.30(+0.31%)
Jul 03, 2018 94.37 94.37 94.37 0 +0.35(+0.37%)
Jul 02, 2018 94.17 94.17 93.98 94.03 5,839,435 +0.01(+0.01%)
Jun 29, 2018 94.24 93.96 94.01 9,580,569 +0.05(+0.05%)
Jun 28, 2018 94.01 94.01 93.77 93.96 7,605,892 -0.12(-0.13%)
Jun 27, 2018 94.03 94.09 93.94 94.09 11,914,153 +0.32(+0.34%)
Jun 26, 2018 93.53 93.78 93.46 93.77 12,607,309 +0.31(+0.33%)
Jun 25, 2018 93.58 93.64 93.44 93.46 3,953,387 -0.09(-0.10%)
Jun 22, 2018 93.38 93.62 93.34 93.55 8,200,324 +0.11(+0.12%)
Jun 21, 2018 93.46 93.62 93.43 93.43 19,402,780 -0.07(-0.08%)
Jun 20, 2018 94.05 94.05 93.46 93.51 9,422,027 -0.53(-0.56%)
Jun 19, 2018 94.01 94.09 93.93 94.03 5,214,317 +0.05(+0.05%)
Jun 18, 2018 94.07 94.09 93.89 93.98 5,755,932 -0.10(-0.10%)
Jun 15, 2018 94.21 94.03 94.08 7,174,268 -0.13(-0.14%)
Jun 14, 2018 94.10 94.22 93.95 94.21 5,990,680 +0.43(+0.45%)
Jun 13, 2018 93.91 94.02 93.53 93.78 5,979,231 -0.09(-0.10%)
Jun 12, 2018 93.75 93.96 93.73 93.87 4,139,154 +0.01(+0.01%)
Jun 11, 2018 93.79 93.87 93.74 93.87 3,540,324 -0.09(-0.10%)
Jun 08, 2018 94.04 94.08 93.90 93.96 3,577,509 -0.16(-0.17%)
Jun 07, 2018 93.75 94.42 93.75 94.11 8,756,262 +0.31(+0.33%)
Jun 06, 2018 93.68 93.80 5,794,506 -0.34(-0.37%)
Jun 05, 2018 94.31 94.33 94.11 94.15 4,754,503 +0.07(+0.07%)
Jun 04, 2018 94.28 94.34 94.08 94.08 4,527,175 -0.21(-0.23%)
Jun 01, 2018 94.26 94.48 94.21 94.29 5,459,187 -0.18(-0.19%)
May 31, 2018 94.61 94.70 94.36 94.47 7,705,453 -0.04(-0.04%)
May 30, 2018 94.57 94.74 94.29 94.52 6,214,790 -0.37(-0.39%)
May 29, 2018 94.43 95.06 94.29 94.88 8,351,368 +0.50(+0.53%)
May 25, 2018 94.38 94.38 94.38 0 +0.28(+0.30%)
May 24, 2018 94.06 94.14 93.98 94.11 5,423,849 +0.26(+0.28%)
May 23, 2018 93.59 93.91 93.53 93.84 7,054,864 +0.40(+0.43%)
May 22, 2018 93.47 93.57 93.36 93.44 3,948,507 -0.10(-0.10%)
May 21, 2018 93.38 93.54 93.34 93.54 3,170,117 +0.06(+0.06%)
May 18, 2018 93.25 93.53 93.22 93.48 5,078,912 +0.38(+0.41%)
May 17, 2018 93.26 93.30 93.03 93.10 4,000,378 -0.18(-0.19%)
May 16, 2018 93.45 93.54 93.25 93.28 5,147,501 -0.12(-0.13%)
May 15, 2018 93.67 93.88 93.26 93.40 7,297,897 -0.71(-0.76%)
May 14, 2018 94.18 94.29 94.11 94.11 5,877,861 -0.17(-0.18%)
May 11, 2018 94.26 94.30 94.14 94.29 5,200,224 +0.16(+0.17%)
May 10, 2018 93.94 94.13 93.84 94.12 6,238,229 +0.47(+0.51%)
May 09, 2018 93.52 93.77 93.48 93.65 4,775,598 -0.02(-0.02%)
May 08, 2018 93.61 93.69 93.47 93.66 6,196,994 -0.03(-0.03%)
May 07, 2018 93.84 93.87 93.66 93.70 4,731,935 -0.11(-0.11%)
May 04, 2018 93.96 93.96 93.64 93.80 4,564,365 +0.13(+0.14%)
May 03, 2018 93.89 93.93 93.64 93.67 5,039,603 +0.02(+0.02%)
May 02, 2018 93.85 93.87 93.66 93.66 4,410,669 -0.07(-0.08%)
May 01, 2018 93.93 93.97 93.66 93.73 7,397,676 -0.25(-0.27%)
Apr 30, 2018 94.11 94.18 93.94 93.98 7,832,010 -0.08(-0.09%)
Apr 27, 2018 94.01 94.11 93.99 94.07 4,131,151 +0.21(+0.23%)
Apr 26, 2018 93.82 93.95 93.74 93.85 7,388,989 +0.28(+0.30%)
Apr 25, 2018 93.66 93.67 93.44 93.58 4,604,737 -0.29(-0.31%)
Apr 24, 2018 94.06 94.16 93.80 93.87 7,336,930 -0.28(-0.29%)
Apr 23, 2018 94.16 94.19 94.01 94.15 5,369,689 -0.04(-0.04%)
Apr 20, 2018 94.45 94.48 94.18 94.19 5,737,280 -0.38(-0.41%)
Apr 19, 2018 94.65 94.68 94.42 94.57 4,975,958 -0.36(-0.38%)
Apr 18, 2018 95.39 95.39 94.91 94.93 8,444,511 -0.49(-0.51%)
Apr 17, 2018 95.42 95.56 95.36 95.42 8,217,391 +0.01(+0.01%)
Apr 16, 2018 95.23 95.43 95.20 95.41 2,848,613 +0.01(+0.01%)
Apr 13, 2018 95.31 95.48 95.31 95.40 5,428,213 +0.03(+0.03%)
Apr 12, 2018 95.53 95.60 95.35 95.37 3,172,887 -0.26(-0.27%)
Apr 11, 2018 95.73 95.76 95.53 95.63 3,045,067 +0.07(+0.07%)
Apr 10, 2018 95.61 95.80 95.44 95.57 6,376,535 +0.02(+0.03%)
Apr 09, 2018 95.31 95.58 95.31 95.54 4,427,433 +0.05(+0.05%)
Apr 06, 2018 95.38 95.49 95.28 95.49 5,850,979 +0.29(+0.30%)
Apr 05, 2018 95.12 95.23 95.03 95.21 6,339,378 +0.03(+0.03%)
Apr 04, 2018 95.22 95.32 95.14 95.18 6,447,964 +0.00(+0.00%)
Apr 03, 2018 95.39 95.39 95.13 95.18 4,626,087 -0.25(-0.26%)
Apr 02, 2018 95.35 95.49 95.20 95.43 5,386,263 -0.05(-0.05%)
Mar 29, 2018 95.48 95.48 95.48 0 +0.43(+0.45%)
Mar 28, 2018 94.98 95.15 94.89 95.05 5,866,524 +0.25(+0.27%)
Mar 27, 2018 94.40 94.85 94.40 94.80 6,147,580 +0.34(+0.36%)
Mar 26, 2018 94.40 94.51 94.35 94.45 7,173,787 +0.33(+0.35%)
Mar 23, 2018 94.32 94.37 94.11 94.12 7,525,446 -0.30(-0.32%)
Mar 22, 2018 94.50 94.58 94.34 94.42 13,483,627 +0.16(+0.17%)
Mar 21, 2018 94.15 94.54 93.96 94.26 8,990,697 -0.06(-0.06%)
Mar 20, 2018 94.37 94.50 94.28 94.32 7,923,932 -0.33(-0.35%)
Mar 19, 2018 94.76 94.84 94.64 94.65 9,952,984 -0.32(-0.33%)
Mar 16, 2018 94.68 95.02 94.64 94.97 13,222,706 +0.11(+0.11%)
Mar 15, 2018 94.74 94.93 94.71 94.86 6,477,531 +0.10(+0.10%)
Mar 14, 2018 94.57 94.91 94.56 94.76 7,088,771 +0.21(+0.22%)
Mar 13, 2018 94.63 94.67 94.44 94.55 10,605,362 +0.01(+0.01%)
Mar 12, 2018 94.50 94.58 94.43 94.54 10,518,967 +0.12(+0.13%)
Mar 09, 2018 94.61 94.65 94.38 94.42 9,558,258 -0.33(-0.35%)
Mar 08, 2018 94.75 94.92 94.63 94.76 7,881,003 +0.19(+0.20%)
Mar 07, 2018 94.78 94.54 94.57 5,004,515 -0.03(-0.03%)
Mar 06, 2018 94.87 94.90 94.58 94.60 10,282,806 +0.08(+0.09%)
Mar 05, 2018 94.76 94.82 94.43 94.52 12,501,795 -0.03(-0.03%)
Mar 02, 2018 94.64 94.75 94.50 94.55 6,559,204 -0.30(-0.32%)
Mar 01, 2018 94.80 95.01 94.65 94.85 14,359,156 -0.10(-0.10%)
Feb 28, 2018 94.90 95.02 94.85 94.95 9,818,523 +0.18(+0.19%)
Feb 27, 2018 95.31 95.32 94.65 94.77 8,975,310 -0.41(-0.43%)
Feb 26, 2018 95.37 95.50 95.16 95.19 6,253,488 +0.12(+0.13%)
Feb 23, 2018 94.93 95.09 94.80 95.06 9,870,495 +0.44(+0.46%)
Feb 22, 2018 94.60 94.63 8,910,671 +0.13(+0.14%)
Feb 21, 2018 95.06 95.15 94.44 94.50 7,875,145 -0.52(-0.55%)
Feb 20, 2018 95.18 95.23 95.00 95.02 10,832,989 -0.41(-0.42%)
Feb 16, 2018 95.42 95.42 95.42 0 +0.28(+0.30%)
Feb 15, 2018 95.04 95.26 94.94 95.14 6,107,369 +0.45(+0.47%)
Feb 14, 2018 94.74 94.89 94.62 94.69 13,578,908 -0.35(-0.37%)
Feb 13, 2018 95.06 95.04 10,764,454 -0.03(-0.03%)
Feb 12, 2018 95.13 95.40 95.06 95.07 9,635,241 +0.00(+0.00%)
Feb 09, 2018 95.26 95.28 95.06 95.07 10,750,133 -0.31(-0.32%)
Feb 08, 2018 95.66 95.77 95.35 95.38 13,509,456 -0.41(-0.43%)
Feb 07, 2018 96.35 96.37 95.77 95.79 10,926,853 -0.27(-0.28%)
Feb 06, 2018 96.18 96.37 96.02 96.06 12,905,903 -0.37(-0.39%)
Feb 05, 2018 95.90 96.78 95.90 96.44 17,860,608 +0.24(+0.24%)
Feb 02, 2018 96.52 96.52 96.14 96.20 10,703,892 -0.49(-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.