Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.09 86.96 86.96 86.96 1,690,868 +0.06(+0.07%)
Dec 30, 2014 87.06 87.19 86.88 86.90 1,444,502 +0.07(+0.08%)
Dec 29, 2014 86.86 86.97 86.74 86.83 1,134,433 +0.17(+0.19%)
Dec 26, 2014 86.74 86.76 86.56 86.66 685,298 +0.07(+0.08%)
Dec 24, 2014 86.31 86.60 86.60 86.60 640,151 +0.28(+0.32%)
Dec 23, 2014 86.86 86.87 86.26 86.32 1,770,157 -0.66(-0.76%)
Dec 22, 2014 86.84 87.02 86.67 86.98 2,769,342 +0.28(+0.32%)
Dec 19, 2014 86.57 86.77 86.45 86.70 1,498,592 -0.04(-0.05%)
Dec 18, 2014 86.61 86.80 86.34 86.75 2,831,706 +0.09(+0.10%)
Dec 17, 2014 86.81 87.08 86.52 86.66 2,581,915 +0.02(+0.03%)
Dec 16, 2014 86.68 86.86 86.53 86.64 2,809,423 -0.03(-0.03%)
Dec 15, 2014 86.43 86.78 86.33 86.67 5,946,117 +0.20(+0.24%)
Dec 12, 2014 86.54 86.89 86.43 86.47 4,760,781 +0.14(+0.16%)
Dec 11, 2014 86.47 86.53 86.20 86.33 2,637,450 -0.09(-0.10%)
Dec 10, 2014 86.41 86.62 86.38 86.41 4,094,767 -0.03(-0.03%)
Dec 09, 2014 86.52 86.62 86.36 86.44 1,886,219 +0.07(+0.08%)
Dec 08, 2014 86.09 86.47 86.01 86.37 2,536,166 +0.41(+0.47%)
Dec 05, 2014 86.25 86.29 85.92 85.96 1,540,215 -0.36(-0.41%)
Dec 04, 2014 86.15 86.43 86.12 86.32 3,322,381 +0.14(+0.16%)
Dec 03, 2014 86.15 86.31 86.10 86.18 7,095,911 +0.09(+0.10%)
Dec 02, 2014 86.39 86.40 86.09 86.09 2,060,020 -0.58(-0.67%)
Dec 01, 2014 87.01 87.07 86.39 86.68 8,302,206 -0.30(-0.35%)
Nov 28, 2014 86.85 86.99 86.85 86.98 1,432,836 +0.23(+0.27%)
Nov 26, 2014 86.72 86.75 86.75 86.75 1,350,609 +0.30(+0.34%)
Nov 25, 2014 86.19 86.51 86.15 86.45 2,834,341 +0.37(+0.43%)
Nov 24, 2014 85.91 86.11 85.90 86.08 2,198,914 +0.14(+0.16%)
Nov 21, 2014 85.75 86.01 85.68 85.94 2,513,167 +0.37(+0.43%)
Nov 20, 2014 85.62 85.68 85.37 85.57 2,816,752 +0.33(+0.38%)
Nov 19, 2014 85.36 85.52 85.25 85.25 2,609,829 -0.46(-0.53%)
Nov 18, 2014 85.62 85.72 85.58 85.70 2,765,377 +0.07(+0.08%)
Nov 17, 2014 85.93 85.96 85.59 85.63 2,443,937 -0.20(-0.24%)
Nov 14, 2014 85.64 85.98 85.60 85.83 2,464,312 +0.11(+0.13%)
Nov 13, 2014 85.85 85.87 85.69 85.72 2,938,865 -0.09(-0.11%)
Nov 12, 2014 86.06 86.17 85.72 85.82 2,666,760 -0.01(-0.01%)
Nov 11, 2014 85.83 85.89 85.75 85.83 1,112,340 -0.01(-0.01%)
Nov 10, 2014 86.17 86.19 85.83 85.83 2,361,728 -0.43(-0.50%)
Nov 07, 2014 85.83 86.27 85.83 86.27 2,388,643 +0.54(+0.63%)
Nov 06, 2014 85.89 85.98 85.70 85.72 2,013,983 -0.26(-0.30%)
Nov 05, 2014 86.05 86.08 85.90 85.98 2,382,128 -0.16(-0.19%)
Nov 04, 2014 86.04 86.28 86.02 86.14 2,976,010 +0.12(+0.14%)
Nov 03, 2014 86.03 86.17 85.92 86.02 9,142,655 -0.17(-0.20%)
Oct 31, 2014 86.17 86.26 85.97 86.19 2,622,040 -0.01(-0.02%)
Oct 30, 2014 86.27 86.45 86.16 86.21 3,519,706 +0.06(+0.07%)
Oct 29, 2014 86.26 86.31 85.84 86.15 4,948,497 -0.16(-0.18%)
Oct 28, 2014 86.46 86.49 86.26 86.31 3,064,075 -0.29(-0.33%)
Oct 27, 2014 86.49 86.49 86.49 86.60 2,695,171 +0.11(+0.13%)
Oct 24, 2014 86.44 86.63 86.38 86.49 2,392,354 +0.04(+0.04%)
Oct 23, 2014 86.45 86.56 86.27 86.45 1,949,998 -0.17(-0.19%)
Oct 22, 2014 86.62 86.68 86.51 86.62 1,325,023 -0.14(-0.17%)
Oct 21, 2014 86.67 86.84 86.63 86.76 1,592,314 -0.05(-0.06%)
Oct 20, 2014 86.87 86.88 86.68 86.81 2,402,711 +0.16(+0.18%)
Oct 17, 2014 86.71 86.81 86.49 86.65 2,129,172 -0.04(-0.04%)
Oct 16, 2014 87.20 87.24 86.60 86.69 3,087,514 -0.20(-0.22%)
Oct 15, 2014 86.82 88.42 86.76 86.88 4,844,089 +0.07(+0.07%)
Oct 14, 2014 86.73 86.85 86.59 86.82 3,913,413 +0.20(+0.23%)
Oct 13, 2014 86.61 86.80 86.52 86.62 2,420,599 +0.22(+0.26%)
Oct 10, 2014 86.38 86.43 86.24 86.40 1,898,902 +0.07(+0.08%)
Oct 09, 2014 86.47 86.62 86.31 86.33 2,473,197 -0.36(-0.42%)
Oct 08, 2014 86.38 86.73 86.11 86.69 3,181,610 +0.44(+0.51%)
Oct 07, 2014 86.15 86.40 86.06 86.25 2,613,940 +0.31(+0.36%)
Oct 06, 2014 85.88 86.05 85.85 85.94 2,573,091 +0.04(+0.05%)
Oct 03, 2014 85.64 85.91 85.49 85.90 3,511,047 +0.25(+0.29%)
Oct 02, 2014 85.66 85.79 85.49 85.65 2,618,575 -0.01(-0.01%)
Oct 01, 2014 85.45 85.81 85.40 85.66 2,732,478 +0.52(+0.61%)
Sep 30, 2014 85.08 85.28 85.02 85.14 2,382,829 +0.12(+0.14%)
Sep 29, 2014 85.07 85.15 84.90 85.02 5,037,934 -0.04(-0.04%)
Sep 26, 2014 84.90 85.08 84.55 85.05 4,575,227 -0.19(-0.22%)
Sep 25, 2014 85.03 85.30 85.02 85.24 1,909,520 +0.25(+0.30%)
Sep 24, 2014 85.14 85.15 84.94 84.99 1,092,377 -0.20(-0.24%)
Sep 23, 2014 85.10 85.19 85.03 85.19 1,255,793 +0.14(+0.16%)
Sep 22, 2014 85.02 85.10 84.92 85.05 2,401,320 +0.08(+0.09%)
Sep 19, 2014 84.74 85.00 84.62 84.97 1,026,147 +0.33(+0.39%)
Sep 18, 2014 84.56 84.68 84.50 84.64 2,112,256 +0.15(+0.18%)
Sep 17, 2014 84.85 84.92 84.45 84.49 2,448,380 -0.23(-0.27%)
Sep 16, 2014 84.74 84.92 84.68 84.72 2,176,684 -0.01(-0.02%)
Sep 15, 2014 84.90 84.94 84.70 84.74 4,964,857 +0.02(+0.03%)
Sep 12, 2014 84.88 85.00 84.69 84.72 1,800,850 -0.41(-0.48%)
Sep 11, 2014 85.26 85.38 85.13 85.13 1,805,313 -0.06(-0.08%)
Sep 10, 2014 85.15 85.28 85.13 85.19 2,630,957 -0.14(-0.16%)
Sep 09, 2014 85.48 85.49 85.32 85.33 2,573,555 -0.23(-0.27%)
Sep 08, 2014 85.85 85.92 85.54 85.56 1,573,225 -0.14(-0.17%)
Sep 05, 2014 85.89 85.99 85.62 85.70 2,162,389 +0.01(+0.02%)
Sep 04, 2014 86.08 86.18 85.67 85.69 6,806,466 -0.61(-0.71%)
Sep 03, 2014 86.03 86.30 86.00 86.30 1,163,975 +0.12(+0.13%)
Sep 02, 2014 86.24 86.34 86.12 86.18 4,850,760 -0.41(-0.48%)
Aug 29, 2014 86.49 86.60 86.60 86.60 1,751,542 +0.06(+0.07%)
Aug 28, 2014 86.54 86.61 86.41 86.53 1,531,971 +0.19(+0.22%)
Aug 27, 2014 86.25 86.39 86.19 86.35 1,966,628 +0.14(+0.17%)
Aug 26, 2014 86.22 86.24 86.07 86.20 1,016,599 +0.06(+0.07%)
Aug 25, 2014 86.09 86.14 85.98 86.14 1,104,590 +0.14(+0.16%)
Aug 22, 2014 85.90 86.09 85.71 86.01 1,412,596 +0.11(+0.13%)
Aug 21, 2014 85.74 85.92 85.74 85.90 2,531,243 +0.29(+0.34%)
Aug 20, 2014 85.77 85.77 85.54 85.61 1,039,727 -0.19(-0.23%)
Aug 19, 2014 85.99 86.02 85.68 85.80 2,170,800 -0.06(-0.07%)
Aug 18, 2014 85.95 85.99 85.79 85.86 2,261,602 -0.19(-0.23%)
Aug 15, 2014 85.87 86.27 85.83 86.05 2,408,216 +0.30(+0.35%)
Aug 14, 2014 85.79 85.82 85.60 85.75 2,359,091 +0.09(+0.11%)
Aug 13, 2014 85.49 85.68 85.46 85.66 3,147,767 +0.17(+0.20%)
Aug 12, 2014 85.61 85.61 85.45 85.48 2,683,710 -0.04(-0.05%)
Aug 11, 2014 85.56 85.66 85.48 85.53 1,073,420 +0.04(+0.04%)
Aug 08, 2014 85.66 85.76 85.47 85.49 1,459,724 -0.02(-0.03%)
Aug 07, 2014 85.42 85.55 85.31 85.51 2,561,003 +0.22(+0.26%)
Aug 06, 2014 85.54 85.55 85.28 85.29 2,505,637 -0.15(-0.18%)
Aug 05, 2014 85.22 85.45 85.10 85.44 3,364,516 +0.09(+0.10%)
Aug 04, 2014 85.37 85.47 85.26 85.35 2,477,594 +0.02(+0.03%)
Aug 01, 2014 84.84 85.38 84.80 85.33 3,848,121 +0.44(+0.52%)
Jul 31, 2014 84.77 85.02 84.76 84.90 2,962,761 -0.24(-0.28%)
Jul 30, 2014 85.27 85.35 85.00 85.13 1,823,517 -0.39(-0.46%)
Jul 29, 2014 85.60 85.61 85.42 85.53 1,099,693 +0.08(+0.09%)
Jul 28, 2014 85.51 85.58 85.38 85.45 1,802,185 -0.10(-0.12%)
Jul 25, 2014 85.48 85.55 85.38 85.55 915,179 +0.33(+0.39%)
Jul 24, 2014 85.30 85.34 85.20 85.22 1,135,803 -0.34(-0.39%)
Jul 23, 2014 85.55 85.61 85.51 85.55 2,231,267 +0.10(+0.12%)
Jul 22, 2014 85.44 85.50 85.34 85.45 1,420,826 +0.06(+0.08%)
Jul 21, 2014 85.48 85.55 85.37 85.39 1,190,602 +0.00(+0.00%)
Jul 18, 2014 85.47 85.50 85.27 85.39 753,086 -0.11(-0.13%)
Jul 17, 2014 85.35 85.57 85.26 85.50 1,183,988 +0.32(+0.38%)
Jul 16, 2014 85.07 85.21 85.00 85.18 1,345,943 +0.20(+0.24%)
Jul 15, 2014 85.01 85.23 84.86 84.98 1,105,181 -0.09(-0.11%)
Jul 14, 2014 85.12 85.17 85.02 85.07 964,065 -0.18(-0.21%)
Jul 11, 2014 85.10 85.30 85.10 85.25 1,758,501 +0.27(+0.31%)
Jul 10, 2014 85.17 85.20 84.97 84.99 731,776 -0.06(-0.08%)
Jul 09, 2014 84.87 85.12 84.77 85.05 1,168,433 +0.14(+0.16%)
Jul 08, 2014 84.85 84.97 84.83 84.92 1,810,325 +0.32(+0.37%)
Jul 07, 2014 84.52 84.66 84.47 84.60 1,702,516 +0.15(+0.18%)
Jul 03, 2014 84.33 84.45 84.45 84.45 905,443 -0.09(-0.10%)
Jul 02, 2014 84.73 84.73 84.48 84.54 4,577,427 -0.30(-0.35%)
Jul 01, 2014 85.01 85.11 84.83 84.84 7,608,283 -0.33(-0.39%)
Jun 30, 2014 85.30 85.31 85.10 85.17 1,200,568 -0.08(-0.09%)
Jun 27, 2014 85.35 85.42 85.25 85.25 1,021,286 -0.01(-0.02%)
Jun 26, 2014 85.15 85.35 85.15 85.26 978,327 +0.16(+0.18%)
Jun 25, 2014 85.29 85.29 85.08 85.10 1,158,165 +0.09(+0.10%)
Jun 24, 2014 84.90 85.02 84.69 85.02 1,088,901 +0.36(+0.42%)
Jun 23, 2014 84.77 84.82 84.62 84.66 1,166,869 -0.01(-0.01%)
Jun 20, 2014 84.44 84.70 84.40 84.67 1,613,003 +0.16(+0.19%)
Jun 19, 2014 84.90 84.91 84.42 84.50 855,169 -0.30(-0.35%)
Jun 18, 2014 84.51 84.80 84.39 84.80 1,108,111 +0.49(+0.58%)
Jun 17, 2014 84.53 84.54 84.31 84.32 847,375 -0.29(-0.34%)
Jun 16, 2014 84.55 84.71 84.54 84.60 1,025,471 -0.01(-0.01%)
Jun 13, 2014 84.36 84.69 84.32 84.61 664,767 -0.01(-0.02%)
Jun 12, 2014 84.40 84.69 84.31 84.62 1,350,054 +0.27(+0.32%)
Jun 11, 2014 84.35 84.47 84.29 84.35 710,606 +0.06(+0.08%)
Jun 10, 2014 84.32 84.37 84.27 84.29 1,062,536 -0.33(-0.39%)
Jun 06, 2014 84.58 84.81 84.53 84.62 1,558,126 +0.18(+0.21%)
Jun 05, 2014 84.30 84.52 84.20 84.44 1,121,603 +0.18(+0.21%)
Jun 04, 2014 84.42 84.43 84.25 84.26 1,769,383 -0.04(-0.05%)
Jun 03, 2014 84.60 84.62 84.30 84.30 2,004,023 -0.39(-0.46%)
Jun 02, 2014 84.90 85.04 84.66 84.69 3,714,483 -0.47(-0.56%)
May 30, 2014 85.08 85.23 84.98 85.16 1,468,041 +0.01(+0.02%)
May 29, 2014 85.35 85.55 85.15 85.15 1,861,625 -0.25(-0.29%)
May 28, 2014 85.10 85.40 85.10 85.40 2,009,269 +0.41(+0.48%)
May 27, 2014 84.78 84.99 84.61 84.99 1,492,302 +0.30(+0.35%)
May 23, 2014 84.70 84.69 84.69 84.69 817,987 +0.17(+0.20%)
May 22, 2014 84.63 84.65 84.51 84.52 681,489 -0.11(-0.13%)
May 21, 2014 84.58 84.66 84.51 84.63 1,962,017 -0.16(-0.18%)
May 20, 2014 84.71 84.97 84.71 84.78 1,685,197 +0.00(+0.00%)
May 19, 2014 84.99 85.07 84.72 84.78 1,020,464 -0.08(-0.09%)
May 16, 2014 84.81 85.00 84.79 84.86 1,153,026 -0.10(-0.12%)
May 15, 2014 84.95 85.14 84.81 84.96 1,060,417 +0.15(+0.18%)
May 14, 2014 84.64 84.90 84.62 84.81 1,908,441 +0.42(+0.50%)
May 13, 2014 84.28 84.40 84.24 84.39 1,350,395 +0.31(+0.37%)
May 12, 2014 84.11 84.17 84.01 84.08 2,295,088 -0.21(-0.25%)
May 09, 2014 84.27 84.37 84.19 84.29 1,612,220 -0.09(-0.11%)
May 08, 2014 84.44 84.62 84.29 84.39 4,706,031 +0.02(+0.03%)
May 07, 2014 84.37 84.44 84.24 84.36 2,624,849 +0.01(+0.02%)
May 06, 2014 84.32 84.42 84.29 84.35 1,054,793 +0.14(+0.17%)
May 05, 2014 84.39 84.49 84.20 84.21 2,639,724 -0.21(-0.25%)
May 02, 2014 84.06 84.51 83.99 84.42 1,211,517 +0.18(+0.21%)
May 01, 2014 83.94 84.26 83.90 84.24 3,080,731 +0.35(+0.42%)
Apr 30, 2014 83.76 83.98 83.63 83.89 2,990,165 +0.23(+0.28%)
Apr 29, 2014 83.51 83.69 83.50 83.66 1,914,613 +0.01(+0.02%)
Apr 28, 2014 83.74 83.84 83.57 83.64 1,430,168 -0.10(-0.12%)
Apr 25, 2014 83.81 83.98 83.74 83.74 1,480,909 -0.01(-0.02%)
Apr 24, 2014 83.60 83.79 83.57 83.76 1,635,132 +0.01(+0.02%)
Apr 23, 2014 83.62 83.79 83.61 83.74 2,505,338 +0.18(+0.22%)
Apr 22, 2014 83.39 83.60 83.36 83.56 1,950,594 +0.04(+0.05%)
Apr 21, 2014 83.58 83.64 83.44 83.51 919,031 +0.11(+0.14%)
Apr 17, 2014 83.87 83.40 83.40 83.40 2,127,345 -0.48(-0.58%)
Apr 16, 2014 83.62 83.89 83.61 83.88 1,346,891 +0.04(+0.04%)
Apr 15, 2014 83.67 83.95 83.62 83.85 1,623,177 +0.18(+0.21%)
Apr 14, 2014 83.68 83.73 83.57 83.67 1,279,592 +0.06(+0.07%)
Apr 11, 2014 83.78 83.78 83.61 83.61 1,772,075 +0.06(+0.07%)
Apr 10, 2014 83.42 83.81 83.35 83.56 1,973,575 +0.11(+0.14%)
Apr 09, 2014 83.21 83.49 83.17 83.44 2,359,895 +0.07(+0.09%)
Apr 08, 2014 83.15 83.37 83.09 83.37 1,398,010 +0.22(+0.26%)
Apr 07, 2014 83.07 83.22 83.05 83.15 1,442,907 +0.20(+0.24%)
Apr 04, 2014 82.89 83.10 82.88 82.95 1,394,192 +0.33(+0.40%)
Apr 03, 2014 82.54 82.72 82.54 82.63 1,425,495 +0.16(+0.19%)
Apr 02, 2014 82.42 82.55 82.42 82.47 1,741,921 -0.11(-0.14%)
Apr 01, 2014 82.68 82.74 82.58 82.58 4,811,783 -0.21(-0.25%)
Mar 31, 2014 82.61 82.81 82.53 82.79 2,395,185 -0.01(-0.01%)
Mar 28, 2014 82.85 82.91 82.71 82.80 1,153,020 -0.06(-0.08%)
Mar 27, 2014 82.74 83.02 82.70 82.86 940,001 +0.02(+0.03%)
Mar 26, 2014 82.56 82.85 82.55 82.84 1,348,871 +0.32(+0.39%)
Mar 25, 2014 82.32 82.55 82.32 82.52 1,910,818 +0.03(+0.03%)
Mar 24, 2014 82.33 82.59 82.30 82.49 1,499,024 +0.16(+0.19%)
Mar 21, 2014 82.23 82.40 82.13 82.34 898,420 +0.28(+0.35%)
Mar 20, 2014 81.93 82.10 81.92 82.05 2,829,726 +0.11(+0.14%)
Mar 19, 2014 82.50 82.51 81.91 81.94 1,817,476 -0.59(-0.72%)
Mar 18, 2014 82.30 82.54 82.26 82.54 1,361,240 +0.25(+0.31%)
Mar 17, 2014 82.38 82.43 82.25 82.28 898,004 -0.11(-0.13%)
Mar 14, 2014 82.62 82.67 82.39 82.39 1,126,901 -0.09(-0.11%)
Mar 13, 2014 82.00 82.52 82.00 82.48 2,396,065 +0.29(+0.35%)
Mar 12, 2014 82.13 82.22 82.08 82.19 1,841,574 +0.29(+0.35%)
Mar 11, 2014 81.91 81.99 81.85 81.90 1,333,154 +0.03(+0.03%)
Mar 10, 2014 81.91 81.98 81.86 81.87 2,614,457 -0.13(-0.16%)
Mar 07, 2014 82.09 82.13 81.87 82.00 2,081,687 -0.30(-0.36%)
Mar 06, 2014 82.22 82.39 82.21 82.30 1,795,282 -0.25(-0.30%)
Mar 05, 2014 82.53 82.73 82.51 82.54 4,052,849 -0.04(-0.05%)
Mar 04, 2014 82.82 82.86 82.59 82.59 1,519,713 -0.45(-0.54%)
Mar 03, 2014 82.88 83.04 82.81 83.03 1,825,927 +0.22(+0.26%)
Feb 28, 2014 82.75 82.84 82.61 82.81 2,538,521 -0.05(-0.06%)
Feb 27, 2014 82.79 82.90 82.77 82.86 1,366,781 +0.14(+0.17%)
Feb 26, 2014 82.45 82.73 82.44 82.72 1,272,508 +0.27(+0.33%)
Feb 25, 2014 82.33 82.45 82.20 82.45 1,115,368 +0.32(+0.39%)
Feb 24, 2014 82.18 82.19 82.05 82.14 988,708 +0.04(+0.05%)
Feb 21, 2014 81.93 82.12 81.91 82.09 1,007,246 +0.08(+0.10%)
Feb 20, 2014 82.02 82.10 81.88 82.01 1,627,502 -0.11(-0.13%)
Feb 19, 2014 82.38 82.38 82.07 82.12 2,205,522 -0.09(-0.11%)
Feb 18, 2014 82.13 82.34 82.09 82.21 1,465,203 +0.17(+0.21%)
Feb 14, 2014 81.97 82.04 82.04 82.04 1,507,180 +0.16(+0.19%)
Feb 13, 2014 81.91 81.95 81.78 81.88 1,594,378 +0.34(+0.42%)
Feb 12, 2014 81.67 81.69 81.50 81.54 1,376,261 -0.25(-0.30%)
Feb 11, 2014 81.79 81.83 81.68 81.79 3,242,616 -0.17(-0.21%)
Feb 10, 2014 81.83 81.97 81.80 81.96 1,485,743 +0.04(+0.04%)
Feb 07, 2014 81.76 82.00 81.73 81.93 1,525,793 +0.25(+0.31%)
Feb 06, 2014 81.71 81.76 81.61 81.67 1,209,128 -0.08(-0.09%)
Feb 05, 2014 81.88 81.89 81.72 81.75 4,571,420 -0.26(-0.32%)
Feb 04, 2014 82.12 82.12 81.95 82.01 2,854,526 -0.40(-0.48%)
Feb 03, 2014 81.81 82.41 81.76 82.41 8,301,425 +0.53(+0.64%)
Jan 31, 2014 81.67 81.88 81.65 81.88 2,028,153 +0.25(+0.30%)
Jan 30, 2014 81.52 81.65 81.41 81.63 2,588,722 +0.04(+0.05%)
Jan 29, 2014 81.44 81.63 81.34 81.59 2,991,725 +0.16(+0.20%)
Jan 28, 2014 81.22 81.43 81.15 81.43 3,439,728 +0.39(+0.49%)
Jan 27, 2014 81.12 81.35 81.03 81.03 2,812,721 -0.15(-0.19%)
Jan 24, 2014 81.28 81.38 81.12 81.19 2,389,146 -0.06(-0.07%)
Jan 23, 2014 81.09 81.36 81.08 81.24 2,270,070 +0.31(+0.38%)
Jan 22, 2014 81.05 81.14 80.93 80.93 2,398,152 -0.20(-0.24%)
Jan 21, 2014 81.12 81.22 81.12 81.13 1,582,299 -0.11(-0.14%)
Jan 17, 2014 81.07 81.24 81.24 81.24 2,509,319 +0.09(+0.11%)
Jan 16, 2014 81.09 81.16 81.05 81.15 1,946,383 +0.19(+0.23%)
Jan 15, 2014 80.94 81.00 80.75 80.96 2,123,340 +0.02(+0.03%)
Jan 14, 2014 81.08 81.14 80.94 80.94 2,172,770 -0.24(-0.29%)
Jan 13, 2014 81.10 81.25 81.05 81.18 2,997,990 +0.15(+0.19%)
Jan 10, 2014 80.87 81.11 80.86 81.03 2,467,942 +0.44(+0.54%)
Jan 09, 2014 80.51 80.59 80.36 80.59 1,727,777 +0.18(+0.23%)
Jan 08, 2014 80.58 80.60 80.34 80.41 1,515,354 -0.34(-0.43%)
Jan 07, 2014 80.88 80.89 80.69 80.75 1,543,828 -0.06(-0.08%)
Jan 06, 2014 80.75 80.86 80.69 80.81 1,664,915 +0.18(+0.22%)
Jan 03, 2014 80.39 80.75 80.39 80.64 2,409,537 +0.12(+0.15%)
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.