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 )

85.55 +0.24 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2019 67.11 67.11 67.04 67.04 4,400 -0.07(-0.11%)
Apr 29, 2019 67.15 67.17 67.10 67.11 11,500 +0.08(+0.11%)
Apr 26, 2019 66.95 67.04 66.95 67.03 7,256 +0.03(+0.05%)
Apr 25, 2019 66.94 67.03 66.87 67.00 14,641 +0.09(+0.13%)
Apr 24, 2019 66.98 67.03 66.91 66.91 9,599 -0.19(-0.28%)
Apr 23, 2019 66.97 67.12 66.95 67.10 14,136 +0.15(+0.23%)
Apr 22, 2019 66.96 67.01 66.94 66.95 19,780 -0.06(-0.08%)
Apr 18, 2019 67.21 67.21 66.94 67.00 11,287 -0.06(-0.10%)
Apr 17, 2019 67.33 67.33 67.04 67.07 12,665 -0.15(-0.22%)
Apr 16, 2019 67.27 67.27 67.22 67.22 15,823 +0.05(+0.08%)
Apr 15, 2019 67.24 67.24 67.15 67.16 10,461 -0.10(-0.15%)
Apr 12, 2019 67.21 67.27 67.12 67.27 37,625 +0.24(+0.35%)
Apr 11, 2019 66.88 67.03 66.88 67.03 8,734 +0.21(+0.32%)
Apr 10, 2019 66.71 66.82 66.66 66.82 12,769 +0.22(+0.33%)
Apr 09, 2019 66.62 66.69 66.59 66.60 42,810 -0.11(-0.16%)
Apr 08, 2019 66.69 66.74 66.66 66.71 15,479 +0.01(+0.01%)
Apr 05, 2019 66.70 66.74 66.68 66.70 9,943 +0.11(+0.17%)
Apr 04, 2019 66.53 66.59 66.51 66.59 8,033 +0.07(+0.11%)
Apr 03, 2019 66.55 66.62 66.51 66.51 11,838 +0.07(+0.10%)
Apr 02, 2019 66.46 66.46 66.31 66.45 17,725 -0.03(-0.05%)
Apr 01, 2019 66.44 66.55 66.43 66.48 17,346 +0.21(+0.32%)
Mar 29, 2019 66.21 66.29 66.20 66.27 11,607 +0.28(+0.43%)
Mar 28, 2019 65.88 66.01 65.86 65.99 12,613 +0.19(+0.29%)
Mar 27, 2019 65.76 65.85 65.61 65.80 11,901 +0.01(+0.01%)
Mar 26, 2019 65.99 65.99 65.77 65.79 11,579 +0.04(+0.06%)
Mar 25, 2019 65.86 65.89 65.61 65.75 11,173 -0.11(-0.16%)
Mar 22, 2019 66.14 66.14 65.84 65.86 10,392 -0.46(-0.69%)
Mar 21, 2019 66.21 66.36 66.21 66.32 19,216 +0.01(+0.01%)
Mar 20, 2019 66.18 66.44 66.10 66.31 11,098 +0.07(+0.10%)
Mar 19, 2019 66.29 66.37 66.20 66.24 20,297 +0.04(+0.07%)
Mar 18, 2019 66.19 66.27 66.15 66.20 19,815 +0.01(+0.01%)
Mar 15, 2019 66.22 66.28 66.19 66.19 23,485 -0.02(-0.03%)
Mar 14, 2019 66.25 66.29 66.18 66.21 13,764 +0.02(+0.03%)
Mar 13, 2019 66.16 66.23 66.16 66.19 7,188 +0.17(+0.25%)
Mar 12, 2019 66.02 66.09 65.99 66.02 13,081 +0.06(+0.09%)
Mar 11, 2019 65.70 65.98 65.70 65.97 17,165 +0.25(+0.37%)
Mar 08, 2019 65.68 65.72 65.54 65.72 13,902 -0.14(-0.21%)
Mar 07, 2019 65.98 65.98 65.79 65.86 12,101 -0.13(-0.19%)
Mar 06, 2019 66.09 66.09 65.95 65.99 38,489 -0.19(-0.29%)
Mar 05, 2019 66.21 66.21 66.14 66.17 29,055 +0.04(+0.05%)
Mar 04, 2019 66.37 66.45 66.12 66.14 15,874 -0.22(-0.33%)
Mar 01, 2019 66.30 66.37 66.24 66.36 16,675 +0.29(+0.44%)
Feb 28, 2019 66.03 66.11 66.03 66.06 10,356 +0.01(+0.01%)
Feb 27, 2019 66.03 66.09 66.02 66.05 6,590 +0.09(+0.13%)
Feb 26, 2019 66.04 66.05 65.95 65.97 389,061 +0.04(+0.06%)
Feb 25, 2019 66.02 66.10 65.93 65.93 13,269 +0.05(+0.08%)
Feb 22, 2019 65.91 65.94 65.79 65.88 21,555 +0.05(+0.08%)
Feb 21, 2019 65.87 65.92 65.81 65.83 8,816 -0.04(-0.07%)
Feb 20, 2019 65.86 65.91 65.72 65.87 19,264 +0.07(+0.10%)
Feb 19, 2019 65.72 65.86 65.66 65.80 55,367 -0.07(-0.11%)
Feb 15, 2019 65.83 65.91 65.76 65.88 10,032 +0.30(+0.45%)
Feb 14, 2019 65.48 65.65 65.31 65.58 14,817 -0.13(-0.19%)
Feb 13, 2019 65.79 65.79 65.63 65.71 12,983 +0.00(+0.00%)
Feb 12, 2019 65.60 65.74 65.58 65.71 13,997 +0.37(+0.56%)
Feb 11, 2019 65.34 65.37 65.27 65.34 12,109 +0.10(+0.16%)
Feb 08, 2019 65.21 65.24 65.10 65.24 14,777 -0.16(-0.25%)
Feb 07, 2019 65.38 65.40 65.23 65.40 11,770 -0.27(-0.40%)
Feb 06, 2019 65.66 65.72 65.58 65.66 9,641 -0.07(-0.11%)
Feb 05, 2019 65.60 65.77 65.56 65.74 18,819 +0.15(+0.22%)
Feb 04, 2019 65.39 65.59 65.33 65.59 16,584 +0.30(+0.45%)
Feb 01, 2019 65.15 65.39 65.15 65.29 8,312 +0.09(+0.14%)
Jan 31, 2019 65.24 65.29 65.08 65.20 18,161 +0.04(+0.06%)
Jan 30, 2019 64.86 65.23 64.86 65.16 19,261 +0.42(+0.65%)
Jan 29, 2019 64.88 64.88 64.65 64.74 9,727 -0.12(-0.19%)
Jan 28, 2019 64.91 64.91 64.76 64.87 6,007 -0.11(-0.17%)
Jan 25, 2019 64.85 65.06 64.85 64.98 10,220 +0.26(+0.41%)
Jan 24, 2019 64.64 64.74 64.54 64.71 16,011 -0.04(-0.07%)
Jan 23, 2019 64.74 64.88 64.57 64.76 18,157 +0.11(+0.17%)
Jan 22, 2019 64.94 64.94 64.54 64.65 19,513 -0.51(-0.79%)
Jan 18, 2019 64.93 65.18 64.93 65.16 28,618 +0.43(+0.66%)
Jan 17, 2019 64.54 64.87 64.51 64.74 31,158 +0.09(+0.14%)
Jan 16, 2019 64.61 64.68 64.51 64.65 10,318 +0.24(+0.38%)
Jan 15, 2019 64.23 64.48 64.23 64.41 11,747 +0.25(+0.39%)
Jan 14, 2019 64.12 64.28 64.10 64.16 12,382 -0.26(-0.41%)
Jan 11, 2019 64.38 64.43 64.27 64.42 38,566 -0.24(-0.37%)
Jan 10, 2019 64.13 64.73 64.13 64.66 10,620 +0.23(+0.36%)
Jan 09, 2019 64.43 64.54 64.36 64.43 16,351 +0.16(+0.25%)
Jan 08, 2019 63.99 64.35 63.85 64.27 41,448 +0.54(+0.85%)
Jan 07, 2019 63.27 63.83 63.27 63.72 11,783 +0.65(+1.04%)
Jan 04, 2019 62.50 63.17 62.50 63.07 99,210 +1.31(+2.11%)
Jan 03, 2019 62.15 62.15 61.76 61.76 23,323 -0.26(-0.41%)
Jan 02, 2019 62.12 62.21 61.88 62.02 52,008 -0.18(-0.29%)
Dec 31, 2018 62.37 62.40 62.09 62.20 29,708 -0.01(-0.02%)
Dec 28, 2018 62.15 62.39 62.09 62.22 16,489 -0.01(-0.02%)
Dec 27, 2018 62.07 62.28 61.76 62.23 27,285 -0.09(-0.15%)
Dec 26, 2018 61.47 62.39 61.19 62.33 18,617 +0.98(+1.61%)
Dec 24, 2018 61.70 61.71 61.33 61.34 39,081 -0.59(-0.96%)
Dec 21, 2018 61.99 62.26 61.83 61.94 56,007 +0.15(+0.24%)
Dec 20, 2018 60.04 62.55 60.04 61.79 455,279 -0.80(-1.28%)
Dec 19, 2018 63.42 63.44 62.50 62.59 2,151,298 -0.73(-1.16%)
Dec 18, 2018 63.54 63.66 63.24 63.32 523,692 -0.20(-0.32%)
Dec 17, 2018 63.58 63.99 63.53 63.53 62,658 -0.48(-0.75%)
Dec 14, 2018 64.28 64.28 63.98 64.01 41,971 -0.37(-0.58%)
Dec 13, 2018 64.33 64.44 64.28 64.38 28,038 +0.20(+0.31%)
Dec 12, 2018 64.18 64.43 64.17 64.18 62,142 +0.28(+0.43%)
Dec 11, 2018 64.06 64.14 63.86 63.90 55,377 +0.15(+0.23%)
Dec 10, 2018 63.75 63.86 63.50 63.76 86,621 -0.02(-0.03%)
Dec 07, 2018 64.22 64.31 63.77 63.78 49,264 -0.31(-0.48%)
Dec 06, 2018 64.09 64.11 63.66 64.09 73,275 -0.23(-0.36%)
Dec 04, 2018 64.79 64.93 64.30 64.32 51,191 -0.48(-0.74%)
Dec 03, 2018 64.77 64.98 64.43 64.80 61,574 +0.44(+0.68%)
Nov 30, 2018 64.50 64.54 64.36 64.36 61,811 -0.17(-0.27%)
Nov 29, 2018 64.43 64.83 64.38 64.54 46,139 -0.12(-0.19%)
Nov 28, 2018 64.17 64.66 64.14 64.66 68,300 +0.57(+0.89%)
Nov 27, 2018 64.09 64.32 63.97 64.09 19,446 -0.08(-0.12%)
Nov 26, 2018 64.26 64.26 64.03 64.17 276,323 +0.28(+0.44%)
Nov 23, 2018 63.93 64.02 63.86 63.88 14,795 -0.22(-0.34%)
Nov 21, 2018 64.10 64.10 64.10 0 +0.25(+0.39%)
Nov 20, 2018 63.88 64.07 63.79 63.86 62,880 -0.21(-0.33%)
Nov 19, 2018 64.17 64.26 63.99 64.07 46,044 -0.18(-0.28%)
Nov 16, 2018 64.27 64.36 64.11 64.25 24,890 -0.36(-0.56%)
Nov 15, 2018 64.61 64.61 64.14 64.61 30,089 -0.04(-0.06%)
Nov 14, 2018 64.98 65.09 64.33 64.64 25,010 -0.20(-0.31%)
Nov 13, 2018 64.98 65.11 64.78 64.85 24,933 -0.09(-0.14%)
Nov 12, 2018 65.41 65.48 64.94 64.94 32,094 -0.58(-0.88%)
Nov 09, 2018 65.77 65.77 65.35 65.52 22,677 -0.43(-0.65%)
Nov 08, 2018 65.90 66.06 65.86 65.95 41,159 -0.09(-0.13%)
Nov 07, 2018 65.72 66.04 65.71 66.04 28,319 +0.39(+0.60%)
Nov 06, 2018 65.62 65.65 65.51 65.65 18,989 +0.16(+0.24%)
Nov 05, 2018 65.45 65.55 65.35 65.49 25,981 -0.02(-0.03%)
Nov 02, 2018 65.53 65.54 65.30 65.51 23,922 +0.15(+0.23%)
Nov 01, 2018 65.16 65.39 65.08 65.36 80,858 +0.22(+0.33%)
Oct 31, 2018 65.09 65.21 65.09 65.14 15,385 +0.24(+0.38%)
Oct 30, 2018 64.90 64.91 64.70 64.90 26,708 -0.09(-0.14%)
Oct 29, 2018 65.27 65.27 64.96 64.99 33,746 +0.17(+0.27%)
Oct 26, 2018 64.95 64.97 64.67 64.82 16,684 -0.30(-0.46%)
Oct 25, 2018 65.13 65.28 65.08 65.12 20,685 +0.12(+0.19%)
Oct 24, 2018 65.45 65.45 64.95 65.00 41,777 -0.48(-0.74%)
Oct 23, 2018 65.28 65.50 65.12 65.48 14,010 -0.18(-0.27%)
Oct 22, 2018 65.74 65.74 65.56 65.66 29,269 +0.04(+0.07%)
Oct 19, 2018 65.59 65.72 65.52 65.62 34,063 +0.07(+0.10%)
Oct 18, 2018 65.79 65.79 65.44 65.55 28,417 -0.25(-0.39%)
Oct 17, 2018 65.77 65.83 65.64 65.80 264,469 -0.04(-0.05%)
Oct 16, 2018 65.76 65.95 65.70 65.84 101,088 +0.33(+0.50%)
Oct 15, 2018 65.54 65.67 65.51 65.51 26,729 -0.06(-0.10%)
Oct 12, 2018 65.70 65.70 65.44 65.57 26,833 +0.29(+0.44%)
Oct 11, 2018 65.44 65.52 65.17 65.28 26,091 +0.01(+0.02%)
Oct 10, 2018 65.72 65.85 65.27 65.27 44,656 -0.52(-0.79%)
Oct 09, 2018 65.67 65.84 65.67 65.79 34,248 +0.09(+0.13%)
Oct 08, 2018 65.82 65.82 65.66 65.70 13,943 -0.17(-0.25%)
Oct 05, 2018 66.06 66.11 65.87 65.87 30,448 -0.19(-0.28%)
Oct 04, 2018 66.21 66.21 65.98 66.06 41,976 -0.22(-0.34%)
Oct 03, 2018 66.41 66.44 66.22 66.28 24,916 +0.04(+0.07%)
Oct 02, 2018 66.30 66.35 66.23 66.23 52,303 -0.14(-0.22%)
Oct 01, 2018 66.29 66.39 66.27 66.38 68,757 +0.28(+0.42%)
Sep 28, 2018 66.08 66.16 66.05 66.10 30,727 -0.02(-0.03%)
Sep 27, 2018 66.03 66.16 66.02 66.12 20,936 +0.12(+0.18%)
Sep 26, 2018 66.05 67.37 65.99 66.00 80,015 -0.02(-0.03%)
Sep 25, 2018 66.03 66.05 65.99 66.02 64,553 -0.01(-0.02%)
Sep 24, 2018 66.04 66.04 65.92 66.03 36,674 +0.00(+0.01%)
Sep 21, 2018 66.08 66.08 65.99 66.03 12,709 +0.01(+0.02%)
Sep 20, 2018 65.99 66.02 65.94 66.01 25,850 +0.07(+0.11%)
Sep 19, 2018 66.06 66.06 65.93 65.94 40,026 -0.10(-0.15%)
Sep 18, 2018 66.00 66.08 65.93 66.04 16,395 +0.10(+0.15%)
Sep 17, 2018 66.06 66.06 65.90 65.94 12,753 -0.08(-0.12%)
Sep 14, 2018 65.98 66.03 65.91 66.02 23,604 +0.21(+0.33%)
Sep 13, 2018 65.76 65.92 65.76 65.81 71,626 +0.01(+0.02%)
Sep 12, 2018 65.67 65.80 65.66 65.79 205,427 +0.26(+0.40%)
Sep 11, 2018 65.48 65.58 65.48 65.53 17,328 +0.02(+0.04%)
Sep 10, 2018 65.46 65.51 65.40 65.51 155,186 +0.28(+0.43%)
Sep 07, 2018 65.12 65.28 65.12 65.23 209,085 -0.11(-0.17%)
Sep 06, 2018 65.30 65.37 65.28 65.34 22,319 +0.02(+0.03%)
Sep 05, 2018 65.37 65.37 65.30 65.32 23,303 +0.01(+0.02%)
Sep 04, 2018 65.26 65.32 65.25 65.31 24,647 -0.26(-0.39%)
Aug 31, 2018 65.56 65.56 65.56 0 +0.10(+0.15%)
Aug 30, 2018 65.53 65.53 65.44 65.46 31,405 -0.04(-0.05%)
Aug 29, 2018 65.45 65.50 65.44 65.50 18,602 +0.07(+0.10%)
Aug 28, 2018 65.46 65.47 65.41 65.43 23,917 +0.03(+0.05%)
Aug 27, 2018 65.42 65.46 65.40 65.40 16,051 +0.04(+0.06%)
Aug 24, 2018 65.37 65.39 65.35 65.36 24,275 +0.08(+0.12%)
Aug 23, 2018 65.28 65.34 65.23 65.28 212,389 +0.01(+0.01%)
Aug 22, 2018 65.26 65.29 65.22 65.27 22,771 -0.01(-0.02%)
Aug 21, 2018 65.26 65.36 65.25 65.29 20,952 +0.11(+0.18%)
Aug 20, 2018 65.19 65.21 65.16 65.17 18,502 -0.02(-0.03%)
Aug 17, 2018 65.12 65.29 65.09 65.19 14,733 +0.05(+0.07%)
Aug 16, 2018 65.11 65.19 65.03 65.14 65,550 +0.17(+0.26%)
Aug 15, 2018 64.98 65.02 64.92 64.98 31,942 -0.20(-0.31%)
Aug 14, 2018 65.11 65.20 65.10 65.18 40,164 +0.17(+0.26%)
Aug 13, 2018 65.08 65.14 64.99 65.01 27,397 -0.04(-0.06%)
Aug 10, 2018 65.09 65.16 65.01 65.05 60,619 -0.28(-0.43%)
Aug 09, 2018 65.43 65.43 65.32 65.33 44,386 -0.14(-0.22%)
Aug 08, 2018 65.46 65.49 65.42 65.47 35,139 -0.09(-0.14%)
Aug 07, 2018 65.46 65.57 65.46 65.56 40,038 +0.14(+0.21%)
Aug 06, 2018 65.33 65.42 65.31 65.42 10,539 +0.12(+0.19%)
Aug 03, 2018 65.29 65.33 65.25 65.30 14,032 -0.04(-0.07%)
Aug 02, 2018 65.28 65.34 65.22 65.34 16,231 +0.03(+0.04%)
Aug 01, 2018 65.24 65.32 65.20 65.32 31,187 +0.11(+0.16%)
Jul 31, 2018 65.21 65.22 65.18 65.21 197,774 +0.11(+0.17%)
Jul 30, 2018 65.12 65.12 65.00 65.10 13,333 +0.04(+0.07%)
Jul 27, 2018 65.07 65.07 64.95 65.05 17,202 -0.04(-0.06%)
Jul 26, 2018 65.05 65.10 65.03 65.09 24,396 +0.04(+0.06%)
Jul 25, 2018 64.88 65.05 64.87 65.05 23,604 +0.15(+0.22%)
Jul 24, 2018 64.86 64.94 64.81 64.91 12,240 +0.10(+0.15%)
Jul 23, 2018 64.76 64.83 64.75 64.81 19,556 +0.10(+0.16%)
Jul 20, 2018 64.66 64.72 64.64 64.71 14,048 +0.11(+0.17%)
Jul 19, 2018 64.64 64.64 64.55 64.60 21,128 -0.08(-0.12%)
Jul 18, 2018 64.66 64.68 64.58 64.68 37,657 +0.06(+0.09%)
Jul 17, 2018 64.54 64.66 64.54 64.62 18,133 +0.00(+0.00%)
Jul 16, 2018 64.64 64.64 64.60 64.62 11,690 +0.01(+0.01%)
Jul 13, 2018 64.64 64.66 64.59 64.61 14,072 -0.02(-0.03%)
Jul 12, 2018 64.50 64.65 64.50 64.64 10,324 +0.19(+0.30%)
Jul 11, 2018 64.49 64.52 64.41 64.44 22,359 -0.11(-0.16%)
Jul 10, 2018 64.59 64.61 64.55 64.55 46,887 +0.03(+0.05%)
Jul 09, 2018 64.53 64.56 64.51 64.52 15,681 +0.16(+0.25%)
Jul 06, 2018 64.27 64.39 64.24 64.36 15,307 +0.08(+0.12%)
Jul 05, 2018 64.14 64.28 64.05 64.28 23,622 +0.35(+0.54%)
Jul 03, 2018 63.93 63.93 63.93 0 -0.05(-0.08%)
Jul 02, 2018 63.81 63.98 63.81 63.98 28,924 +0.08(+0.12%)
Jun 29, 2018 64.15 64.15 63.91 63.91 19,615 -0.15(-0.23%)
Jun 28, 2018 64.08 64.13 63.94 64.05 33,468 -0.10(-0.15%)
Jun 27, 2018 64.30 64.35 64.10 64.15 250,260 -0.26(-0.41%)
Jun 26, 2018 64.40 64.43 64.33 64.42 13,199 -0.06(-0.09%)
Jun 25, 2018 64.58 64.58 64.35 64.48 20,528 -0.13(-0.21%)
Jun 22, 2018 64.76 64.76 64.61 64.61 32,355 +0.02(+0.04%)
Jun 21, 2018 64.71 64.71 64.58 64.59 19,857 -0.22(-0.35%)
Jun 20, 2018 64.74 64.83 64.71 64.81 34,406 +0.15(+0.23%)
Jun 19, 2018 64.60 64.68 64.60 64.66 20,220 -0.11(-0.17%)
Jun 18, 2018 64.78 64.80 64.72 64.77 36,644 -0.07(-0.11%)
Jun 15, 2018 64.85 64.69 64.85 17,833 -0.04(-0.06%)
Jun 14, 2018 64.87 64.89 64.83 64.89 40,322 +0.14(+0.22%)
Jun 13, 2018 64.73 64.80 64.73 64.75 12,239 +0.04(+0.07%)
Jun 12, 2018 64.69 64.71 64.63 64.70 15,503 +0.11(+0.16%)
Jun 11, 2018 64.55 64.61 64.53 64.60 18,268 +0.17(+0.26%)
Jun 08, 2018 64.34 64.45 64.34 64.43 23,747 +0.05(+0.08%)
Jun 07, 2018 64.55 64.55 64.29 64.38 16,199 -0.15(-0.23%)
Jun 06, 2018 64.53 64.53 24,716 +0.32(+0.50%)
Jun 05, 2018 64.13 64.21 64.13 64.21 23,309 -0.01(-0.02%)
Jun 04, 2018 64.13 64.23 64.10 64.22 26,705 +0.23(+0.36%)
Jun 01, 2018 64.01 64.01 63.94 63.99 13,012 +0.34(+0.53%)
May 31, 2018 63.72 63.75 63.60 63.65 27,129 -0.02(-0.03%)
May 30, 2018 63.62 63.74 63.53 63.68 48,459 +0.37(+0.59%)
May 29, 2018 63.72 63.72 63.30 63.30 22,953 -0.65(-1.01%)
May 25, 2018 63.95 63.95 63.95 0 -0.27(-0.42%)
May 24, 2018 64.15 64.22 64.04 64.22 227,390 +0.04(+0.07%)
May 23, 2018 64.11 64.19 64.09 64.17 566,295 -0.07(-0.11%)
May 22, 2018 64.27 64.34 64.24 64.24 19,129 +0.04(+0.07%)
May 21, 2018 64.29 64.29 64.16 64.20 22,788 +0.10(+0.15%)
May 18, 2018 64.11 64.15 64.10 64.10 31,014 -0.17(-0.26%)
May 17, 2018 64.19 64.29 64.16 64.27 25,948 +0.05(+0.07%)
May 16, 2018 64.12 64.22 64.08 64.22 32,409 +0.15(+0.23%)
May 15, 2018 64.21 64.21 64.07 64.08 14,268 -0.18(-0.27%)
May 14, 2018 64.27 64.60 64.16 64.25 22,520 -0.01(-0.01%)
May 11, 2018 64.27 64.34 64.21 64.26 14,988 -0.01(-0.02%)
May 10, 2018 64.17 64.27 64.17 64.27 25,324 +0.18(+0.28%)
May 09, 2018 64.00 64.11 64.00 64.09 24,411 +0.10(+0.15%)
May 08, 2018 64.06 64.06 63.91 63.99 23,678 +0.03(+0.05%)
May 07, 2018 63.93 64.03 63.93 63.96 39,198 +0.02(+0.04%)
May 04, 2018 63.72 63.96 63.72 63.94 22,707 +0.08(+0.13%)
May 03, 2018 63.86 63.89 63.75 63.85 25,507 -0.05(-0.07%)
May 02, 2018 63.93 64.04 63.90 63.90 23,409 -0.05(-0.08%)
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.