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

108.99 -0.22 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 119.37 119.54 119.23 119.31 19,573,960 +0.13(+0.11%)
Jun 29, 2021 118.82 119.19 118.79 119.18 12,606,424 +0.14(+0.12%)
Jun 28, 2021 118.81 119.10 118.78 119.03 13,919,128 +0.51(+0.43%)
Jun 25, 2021 118.85 118.93 118.23 118.53 12,366,932 -0.31(-0.26%)
Jun 24, 2021 118.72 118.88 118.67 118.84 9,280,803 +0.23(+0.19%)
Jun 23, 2021 118.63 118.81 118.50 118.61 14,098,268 -0.19(-0.16%)
Jun 22, 2021 118.22 118.80 118.20 118.80 13,624,425 +0.20(+0.16%)
Jun 21, 2021 118.77 118.92 118.52 118.60 25,329,062 -0.69(-0.58%)
Jun 18, 2021 118.89 119.49 118.79 119.29 23,840,024 +0.62(+0.52%)
Jun 17, 2021 118.30 119.22 118.30 118.67 25,603,626 +0.66(+0.56%)
Jun 16, 2021 118.49 118.73 117.69 118.01 25,561,622 -0.34(-0.28%)
Jun 15, 2021 118.16 118.38 118.07 118.35 20,666,002 +0.09(+0.07%)
Jun 14, 2021 118.54 118.56 118.10 118.26 9,377,641 -0.43(-0.37%)
Jun 11, 2021 118.70 118.81 118.48 118.70 14,309,882 +0.10(+0.08%)
Jun 10, 2021 117.87 118.61 117.78 118.60 18,495,868 +0.53(+0.45%)
Jun 09, 2021 118.08 118.25 117.91 118.07 13,797,655 +0.43(+0.36%)
Jun 08, 2021 117.50 117.69 117.50 117.64 11,967,273 +0.44(+0.38%)
Jun 07, 2021 117.19 117.26 117.09 117.20 5,630,790 -0.10(-0.08%)
Jun 04, 2021 116.85 117.30 116.81 117.30 12,868,748 +0.83(+0.71%)
Jun 03, 2021 116.59 116.67 116.44 116.47 11,293,073 -0.46(-0.40%)
Jun 02, 2021 116.82 117.00 116.81 116.93 9,167,212 +0.19(+0.16%)
Jun 01, 2021 116.72 116.77 116.42 116.74 7,196,746 +0.02(+0.01%)
May 28, 2021 116.71 117.04 116.69 116.73 11,771,305 +0.10(+0.08%)
May 27, 2021 116.82 116.83 116.23 116.63 16,962,356 -0.35(-0.30%)
May 26, 2021 116.88 117.10 116.76 116.99 32,234,982 -0.06(-0.05%)
May 25, 2021 116.70 117.08 116.69 117.05 13,759,707 +0.43(+0.37%)
May 24, 2021 116.54 116.68 116.42 116.61 6,501,086 +0.32(+0.27%)
May 21, 2021 116.38 116.47 116.17 116.30 8,830,635 +0.08(+0.07%)
May 20, 2021 115.78 116.25 115.78 116.22 11,845,490 +0.79(+0.68%)
May 19, 2021 115.53 115.82 115.21 115.43 22,645,314 -0.20(-0.18%)
May 18, 2021 115.81 115.86 115.61 115.63 9,969,265 -0.38(-0.33%)
May 17, 2021 116.14 116.15 115.94 116.01 6,771,835 -0.13(-0.11%)
May 14, 2021 115.94 116.17 115.81 116.14 10,215,593 +0.63(+0.54%)
May 13, 2021 115.33 115.70 115.33 115.52 10,858,226 +0.43(+0.38%)
May 12, 2021 115.33 115.49 115.02 115.08 14,183,133 -0.63(-0.54%)
May 11, 2021 115.69 115.91 115.59 115.71 13,742,459 -0.43(-0.37%)
May 10, 2021 116.56 116.78 116.13 116.14 11,043,969 -0.63(-0.54%)
May 07, 2021 117.06 117.29 116.57 116.76 12,713,379 +0.04(+0.04%)
May 06, 2021 116.54 116.77 116.43 116.72 10,587,931 +0.22(+0.19%)
May 05, 2021 116.27 116.54 116.18 116.50 9,179,525 +0.14(+0.12%)
May 04, 2021 116.53 116.64 116.18 116.36 15,804,481 +0.07(+0.06%)
May 03, 2021 116.22 116.48 115.98 116.29 10,188,885 +0.28(+0.24%)
Apr 30, 2021 115.84 116.08 115.76 116.01 13,408,410 +0.24(+0.21%)
Apr 29, 2021 115.58 115.81 115.31 115.77 13,224,216 -0.14(-0.12%)
Apr 28, 2021 115.88 115.97 115.50 115.91 17,784,560 +0.02(+0.01%)
Apr 27, 2021 116.41 116.44 115.89 115.89 11,778,171 -0.52(-0.45%)
Apr 26, 2021 116.49 116.65 116.40 116.41 12,340,092 -0.05(-0.05%)
Apr 23, 2021 116.51 116.66 116.31 116.47 17,208,714 +0.10(+0.08%)
Apr 22, 2021 116.36 116.47 116.11 116.37 18,639,342 +0.11(+0.10%)
Apr 21, 2021 115.93 116.25 115.79 116.25 11,840,786 +0.40(+0.34%)
Apr 20, 2021 115.60 116.04 115.56 115.86 13,562,212 +0.22(+0.19%)
Apr 19, 2021 115.68 115.79 115.55 115.64 12,286,951 -0.30(-0.26%)
Apr 16, 2021 116.12 116.47 115.92 115.94 23,854,584 -0.80(-0.68%)
Apr 15, 2021 116.46 117.04 116.45 116.73 19,484,104 +0.72(+0.62%)
Apr 14, 2021 116.02 116.13 115.82 116.02 11,553,330 -0.16(-0.14%)
Apr 13, 2021 115.53 116.18 115.48 116.17 10,833,015 +0.51(+0.44%)
Apr 12, 2021 115.61 115.67 115.45 115.66 11,960,864 -0.03(-0.02%)
Apr 09, 2021 115.56 115.96 115.46 115.69 8,556,140 -0.24(-0.21%)
Apr 08, 2021 115.65 115.94 115.58 115.93 8,425,689 +0.42(+0.37%)
Apr 07, 2021 115.69 115.80 115.35 115.50 12,409,346 -0.23(-0.20%)
Apr 06, 2021 115.13 115.76 115.13 115.73 17,819,580 +0.77(+0.67%)
Apr 05, 2021 115.16 115.25 114.92 114.96 19,236,724 -0.57(-0.49%)
Apr 01, 2021 115.40 115.56 115.12 115.53 18,530,426 +0.72(+0.63%)
Mar 31, 2021 114.69 115.10 114.61 114.81 26,919,410 +0.30(+0.26%)
Mar 30, 2021 114.11 114.58 113.86 114.51 22,903,450 +0.35(+0.31%)
Mar 29, 2021 114.47 114.51 113.98 114.16 12,777,299 -0.27(-0.24%)
Mar 26, 2021 114.28 114.61 114.17 114.43 16,215,325 -0.08(-0.07%)
Mar 25, 2021 114.70 114.78 114.28 114.51 14,664,539 -0.13(-0.12%)
Mar 24, 2021 114.07 114.69 114.07 114.64 15,218,919 +0.34(+0.30%)
Mar 23, 2021 113.96 114.40 113.96 114.30 36,506,292 +0.33(+0.29%)
Mar 22, 2021 113.94 114.29 113.82 113.96 18,891,138 +0.41(+0.36%)
Mar 19, 2021 113.38 113.64 113.21 113.56 22,401,390 +0.17(+0.15%)
Mar 18, 2021 113.01 113.55 112.92 113.39 24,205,486 -0.65(-0.57%)
Mar 17, 2021 113.42 114.29 113.27 114.04 21,619,846 +0.11(+0.09%)
Mar 16, 2021 114.07 114.23 113.77 113.94 12,864,505 -0.08(-0.07%)
Mar 15, 2021 113.73 114.13 113.73 114.01 11,579,121 +0.39(+0.34%)
Mar 12, 2021 114.00 114.14 113.58 113.63 16,257,237 -1.32(-1.15%)
Mar 11, 2021 115.02 115.25 114.82 114.95 23,359,724 +0.07(+0.06%)
Mar 10, 2021 114.54 115.02 114.51 114.88 22,021,120 +0.54(+0.47%)
Mar 09, 2021 114.07 114.43 114.02 114.34 24,807,520 +0.86(+0.75%)
Mar 08, 2021 114.35 114.43 113.46 113.48 17,024,274 -1.07(-0.93%)
Mar 05, 2021 114.40 114.70 114.12 114.55 26,947,344 -0.15(-0.13%)
Mar 04, 2021 115.69 115.79 114.60 114.70 24,609,082 -0.94(-0.82%)
Mar 03, 2021 115.90 116.40 115.59 115.65 27,235,108 -0.87(-0.74%)
Mar 02, 2021 116.62 116.63 116.33 116.51 15,443,273 -0.13(-0.11%)
Mar 01, 2021 116.21 116.68 116.21 116.64 27,062,310 +0.11(+0.10%)
Feb 26, 2021 115.80 116.58 115.40 116.53 26,429,284 +1.52(+1.33%)
Feb 25, 2021 116.06 116.21 114.34 115.01 40,261,732 -1.85(-1.58%)
Feb 24, 2021 115.98 116.88 115.72 116.86 20,567,294 +0.18(+0.15%)
Feb 23, 2021 116.21 116.71 116.08 116.68 26,654,012 +0.09(+0.08%)
Feb 22, 2021 117.12 117.37 116.51 116.59 20,406,148 -0.73(-0.62%)
Feb 19, 2021 117.87 117.97 117.31 117.32 15,525,793 -0.86(-0.72%)
Feb 18, 2021 118.17 118.37 117.92 118.18 17,495,896 -0.23(-0.19%)
Feb 17, 2021 118.36 118.43 118.08 118.41 18,382,690 +0.59(+0.50%)
Feb 16, 2021 118.07 118.31 117.80 117.82 24,323,392 -0.84(-0.71%)
Feb 12, 2021 118.59 118.88 118.56 118.66 15,569,720 -0.39(-0.33%)
Feb 11, 2021 119.41 119.43 118.97 119.04 10,489,143 -0.32(-0.27%)
Feb 10, 2021 119.27 119.42 119.19 119.36 10,686,062 +0.28(+0.24%)
Feb 09, 2021 119.35 119.37 118.83 119.08 13,342,713 -0.19(-0.16%)
Feb 08, 2021 118.88 119.30 118.82 119.26 15,278,261 +0.51(+0.43%)
Feb 05, 2021 119.15 119.27 118.69 118.75 13,639,211 -0.32(-0.27%)
Feb 04, 2021 118.77 119.13 118.61 119.07 12,133,284 +0.20(+0.17%)
Feb 03, 2021 118.94 119.01 118.82 118.87 14,971,027 -0.28(-0.24%)
Feb 02, 2021 119.12 119.25 118.97 119.15 14,427,314 -0.32(-0.27%)
Feb 01, 2021 119.26 119.55 119.21 119.47 12,125,027 +0.23(+0.20%)
Jan 29, 2021 119.07 119.49 118.67 119.23 20,620,926 -0.19(-0.15%)
Jan 28, 2021 119.62 119.74 119.37 119.42 19,216,776 -0.19(-0.16%)
Jan 27, 2021 119.95 119.97 119.56 119.61 15,720,508 -0.21(-0.18%)
Jan 26, 2021 119.60 119.97 119.55 119.82 13,564,474 -0.01(-0.01%)
Jan 25, 2021 119.54 119.91 119.52 119.83 16,608,754 +0.51(+0.43%)
Jan 22, 2021 119.37 119.50 119.23 119.32 18,195,296 -0.09(-0.07%)
Jan 21, 2021 119.38 119.52 119.23 119.41 28,528,338 -0.47(-0.40%)
Jan 20, 2021 119.89 120.03 119.82 119.88 13,895,949 -0.03(-0.03%)
Jan 19, 2021 119.66 120.00 119.63 119.92 14,566,042 +0.21(+0.18%)
Jan 15, 2021 119.79 120.03 119.62 119.70 15,559,038 +0.19(+0.15%)
Jan 14, 2021 120.06 120.14 119.44 119.52 25,078,004 -0.52(-0.43%)
Jan 13, 2021 119.37 120.14 119.34 120.04 18,754,830 +0.92(+0.77%)
Jan 12, 2021 118.80 119.18 118.47 119.12 19,068,128 +0.25(+0.21%)
Jan 11, 2021 119.13 119.13 118.85 118.86 8,595,326 -0.51(-0.43%)
Jan 08, 2021 119.39 119.48 119.10 119.37 15,173,152 -0.09(-0.07%)
Jan 07, 2021 119.19 119.54 119.18 119.46 13,516,254 -0.02(-0.01%)
Jan 06, 2021 119.39 119.56 119.05 119.48 21,763,946 -0.98(-0.81%)
Jan 05, 2021 120.51 120.51 120.06 120.45 18,531,644 -0.39(-0.32%)
Jan 04, 2021 121.24 121.24 120.79 120.84 16,935,942 -0.62(-0.51%)
Dec 31, 2020 121.45 121.45 121.45 6,076,670 +0.03(+0.02%)
Dec 30, 2020 121.24 121.44 121.16 121.43 6,076,670 +0.16(+0.13%)
Dec 29, 2020 121.00 121.28 120.99 121.27 7,485,427 +0.05(+0.04%)
Dec 28, 2020 120.96 121.25 120.90 121.22 7,140,289 +0.08(+0.07%)
Dec 24, 2020 120.88 121.19 120.88 121.14 3,863,402 +0.41(+0.34%)
Dec 23, 2020 120.39 120.74 120.15 120.72 8,590,178 +0.03(+0.02%)
Dec 22, 2020 120.63 120.72 120.45 120.70 11,630,911 +0.33(+0.28%)
Dec 21, 2020 120.58 120.58 120.16 120.36 13,562,318 -0.24(-0.20%)
Dec 18, 2020 120.88 120.92 120.47 120.60 9,987,640 -0.09(-0.07%)
Dec 17, 2020 120.92 120.97 120.44 120.69 14,032,944 +0.18(+0.15%)
Dec 16, 2020 120.36 120.75 120.11 120.51 14,047,029 -0.10(-0.08%)
Dec 15, 2020 120.36 120.63 120.30 120.61 13,965,532 +0.24(+0.20%)
Dec 14, 2020 120.20 120.50 120.10 120.37 9,121,541 -0.09(-0.07%)
Dec 11, 2020 120.34 120.49 120.15 120.46 10,282,693 +0.12(+0.10%)
Dec 10, 2020 119.84 120.36 119.83 120.34 15,416,299 +0.60(+0.50%)
Dec 09, 2020 119.86 119.86 119.44 119.74 23,732,282 -0.44(-0.37%)
Dec 08, 2020 120.54 120.61 120.13 120.18 14,584,503 -0.14(-0.12%)
Dec 07, 2020 120.51 120.64 120.28 120.32 19,028,552 +0.11(+0.09%)
Dec 04, 2020 120.34 120.51 120.08 120.22 14,269,432 -0.67(-0.55%)
Dec 03, 2020 120.79 121.12 120.64 120.88 21,389,186 +0.47(+0.39%)
Dec 02, 2020 120.62 120.65 120.20 120.41 17,821,060 -0.40(-0.33%)
Dec 01, 2020 121.14 121.33 120.64 120.81 21,577,190 -0.46(-0.38%)
Nov 30, 2020 120.94 121.31 120.81 121.27 13,538,528 +0.42(+0.35%)
Nov 27, 2020 120.69 120.91 120.63 120.85 3,887,933 +0.43(+0.36%)
Nov 25, 2020 120.50 120.53 120.31 120.42 7,661,905 +0.07(+0.06%)
Nov 24, 2020 120.59 120.66 120.33 120.35 12,794,235 -0.27(-0.23%)
Nov 23, 2020 120.56 120.69 120.46 120.62 9,875,702 +0.15(+0.12%)
Nov 20, 2020 120.33 120.63 120.12 120.47 20,906,548 -0.11(-0.09%)
Nov 19, 2020 120.15 120.72 120.07 120.58 18,393,416 +0.67(+0.56%)
Nov 18, 2020 119.84 120.05 119.78 119.91 13,563,866 +0.25(+0.21%)
Nov 17, 2020 119.44 119.77 119.33 119.66 13,511,332 +0.38(+0.32%)
Nov 16, 2020 118.92 119.32 118.86 119.28 14,551,031 +0.39(+0.32%)
Nov 13, 2020 118.90 119.04 118.77 118.89 9,429,905 +0.14(+0.12%)
Nov 12, 2020 118.38 118.75 118.29 118.75 19,288,382 +0.47(+0.40%)
Nov 11, 2020 118.22 118.30 117.97 118.28 4,297,343 +0.22(+0.19%)
Nov 10, 2020 118.07 118.55 118.02 118.06 21,524,518 -0.31(-0.26%)
Nov 09, 2020 119.27 119.36 118.35 118.36 24,292,640 -0.90(-0.76%)
Nov 06, 2020 119.34 119.39 119.05 119.27 13,446,873 -0.38(-0.32%)
Nov 05, 2020 119.57 119.82 119.41 119.64 16,386,083 +0.45(+0.38%)
Nov 04, 2020 118.76 119.30 118.72 119.20 22,860,220 +1.76(+1.50%)
Nov 03, 2020 117.27 117.47 117.16 117.44 13,316,710 +0.11(+0.10%)
Nov 02, 2020 117.31 117.57 117.24 117.32 21,120,958 +0.46(+0.39%)
Oct 30, 2020 117.34 117.57 116.86 116.86 22,744,028 -0.61(-0.52%)
Oct 29, 2020 117.80 117.80 117.17 117.48 16,872,208 -0.31(-0.26%)
Oct 28, 2020 118.33 118.39 117.75 117.78 15,537,914 -0.59(-0.49%)
Oct 27, 2020 118.03 118.38 117.98 118.37 8,037,415 +0.48(+0.41%)
Oct 26, 2020 117.78 117.98 117.73 117.89 11,187,511 +0.25(+0.21%)
Oct 23, 2020 117.37 117.73 117.36 117.64 13,744,187 +0.30(+0.25%)
Oct 22, 2020 117.54 117.57 117.24 117.34 11,056,177 -0.26(-0.22%)
Oct 21, 2020 117.62 117.86 117.57 117.61 10,173,076 -0.19(-0.16%)
Oct 20, 2020 117.96 117.98 117.77 117.80 15,349,249 -0.24(-0.21%)
Oct 19, 2020 118.19 118.25 117.98 118.04 9,880,651 -0.23(-0.19%)
Oct 16, 2020 118.42 118.73 118.25 118.27 10,004,095 -0.20(-0.17%)
Oct 15, 2020 118.59 118.64 118.40 118.47 15,168,960 -0.12(-0.10%)
Oct 14, 2020 118.66 118.76 118.41 118.59 14,870,019 +0.11(+0.10%)
Oct 13, 2020 118.56 118.66 118.31 118.48 10,560,043 -0.11(-0.10%)
Oct 12, 2020 118.07 118.63 118.06 118.59 6,254,147 +0.68(+0.58%)
Oct 09, 2020 117.56 117.96 117.49 117.91 11,419,961 +0.27(+0.23%)
Oct 08, 2020 117.68 117.84 117.55 117.64 13,848,490 +0.29(+0.25%)
Oct 07, 2020 117.33 117.75 117.20 117.35 16,873,652 +0.03(+0.03%)
Oct 06, 2020 117.49 117.93 117.06 117.32 25,599,154 -0.10(-0.08%)
Oct 05, 2020 117.53 117.76 117.38 117.42 11,533,219 -0.39(-0.33%)
Oct 02, 2020 117.68 117.88 117.45 117.81 12,392,404 +0.02(+0.01%)
Oct 01, 2020 117.33 117.91 117.28 117.79 14,467,226 +0.33(+0.28%)
Sep 30, 2020 117.41 117.53 117.21 117.46 13,342,891 -0.02(-0.01%)
Sep 29, 2020 117.77 117.87 117.46 117.48 9,666,129 -0.15(-0.13%)
Sep 28, 2020 117.30 117.65 117.19 117.63 9,839,502 +0.59(+0.51%)
Sep 25, 2020 117.09 117.24 116.88 117.04 11,230,943 -0.12(-0.10%)
Sep 24, 2020 117.44 117.55 117.05 117.16 23,618,834 -0.30(-0.25%)
Sep 23, 2020 118.29 118.35 117.39 117.45 20,367,416 -0.86(-0.72%)
Sep 22, 2020 118.34 118.41 118.17 118.31 9,513,999 +0.07(+0.06%)
Sep 21, 2020 118.56 118.56 118.13 118.24 13,854,899 -0.11(-0.10%)
Sep 18, 2020 118.64 118.69 118.32 118.35 11,431,407 -0.22(-0.18%)
Sep 17, 2020 118.82 118.85 118.41 118.57 13,980,201 +0.03(+0.02%)
Sep 16, 2020 118.74 118.82 118.38 118.55 10,170,277 +0.08(+0.07%)
Sep 15, 2020 118.36 118.58 118.35 118.47 10,766,901 +0.13(+0.11%)
Sep 14, 2020 118.24 118.57 118.22 118.34 15,936,499 +0.30(+0.25%)
Sep 11, 2020 118.00 118.24 117.87 118.04 11,207,777 +0.09(+0.07%)
Sep 10, 2020 117.76 118.08 117.61 117.95 14,478,316 +0.09(+0.07%)
Sep 09, 2020 117.81 118.32 117.72 117.86 13,348,959 +0.08(+0.07%)
Sep 08, 2020 117.84 118.09 117.71 117.79 15,977,874 +0.11(+0.10%)
Sep 04, 2020 118.60 118.69 117.60 117.67 15,112,706 -1.26(-1.06%)
Sep 03, 2020 119.35 119.37 118.88 118.94 18,868,420 -0.26(-0.22%)
Sep 02, 2020 118.63 119.30 118.59 119.20 16,326,900 +0.47(+0.40%)
Sep 01, 2020 117.94 118.76 117.80 118.73 15,241,125 +0.74(+0.63%)
Aug 31, 2020 117.56 118.15 117.51 117.98 13,647,032 +0.52(+0.44%)
Aug 28, 2020 117.31 117.52 117.13 117.46 9,088,151 +0.36(+0.30%)
Aug 27, 2020 118.21 118.24 117.08 117.10 14,080,460 -0.94(-0.80%)
Aug 26, 2020 117.81 118.05 117.57 118.04 7,193,615 +0.04(+0.04%)
Aug 25, 2020 118.08 118.33 117.66 118.00 14,011,473 -0.51(-0.43%)
Aug 24, 2020 118.73 118.91 118.44 118.51 15,048,678 -0.21(-0.18%)
Aug 21, 2020 118.57 118.76 118.31 118.72 7,302,679 +0.22(+0.18%)
Aug 20, 2020 118.54 118.64 118.35 118.50 13,866,863 +0.42(+0.35%)
Aug 19, 2020 118.57 118.64 117.98 118.09 13,985,745 -0.31(-0.26%)
Aug 18, 2020 118.21 118.54 118.10 118.40 14,019,476 +0.34(+0.29%)
Aug 17, 2020 118.11 118.26 117.96 118.06 10,945,064 +0.24(+0.21%)
Aug 14, 2020 118.20 118.44 117.70 117.82 14,262,285 -0.52(-0.44%)
Aug 13, 2020 119.33 119.40 118.11 118.34 23,853,916 -1.08(-0.90%)
Aug 12, 2020 119.64 119.83 119.29 119.42 13,679,933 -0.30(-0.25%)
Aug 11, 2020 120.07 120.15 119.62 119.71 14,792,354 -0.76(-0.63%)
Aug 10, 2020 120.92 120.93 120.43 120.47 7,053,506 -0.26(-0.22%)
Aug 07, 2020 121.19 121.27 120.70 120.73 8,511,076 -0.34(-0.28%)
Aug 06, 2020 120.93 121.17 120.88 121.07 9,272,539 +0.51(+0.43%)
Aug 05, 2020 120.54 120.77 120.44 120.56 13,334,382 -0.16(-0.14%)
Aug 04, 2020 120.50 120.72 120.43 120.72 11,610,381 +0.44(+0.37%)
Aug 03, 2020 120.03 120.37 119.91 120.28 12,545,880 +0.16(+0.13%)
Jul 31, 2020 119.94 120.21 119.75 120.12 13,577,967 +0.17(+0.14%)
Jul 30, 2020 120.01 120.08 119.78 119.95 10,296,792 -0.13(-0.11%)
Jul 29, 2020 119.55 120.08 119.44 120.08 8,782,506 +0.65(+0.55%)
Jul 28, 2020 119.75 119.81 119.39 119.43 14,883,984 -0.12(-0.10%)
Jul 27, 2020 119.98 120.07 119.48 119.55 7,311,044 -0.36(-0.30%)
Jul 24, 2020 119.96 120.15 119.77 119.92 10,488,668 -0.27(-0.22%)
Jul 23, 2020 120.22 120.27 119.96 120.19 10,992,872 +0.09(+0.07%)
Jul 22, 2020 120.06 120.11 119.90 120.10 7,175,453 +0.39(+0.33%)
Jul 21, 2020 119.75 119.90 119.62 119.71 8,883,106 +0.16(+0.13%)
Jul 20, 2020 119.48 119.55 119.29 119.55 8,343,846 +0.33(+0.28%)
Jul 17, 2020 119.22 119.30 118.89 119.22 7,001,198 +0.32(+0.27%)
Jul 16, 2020 118.70 118.97 118.60 118.90 8,939,895 +0.33(+0.28%)
Jul 15, 2020 118.50 118.58 118.29 118.57 10,153,639 +0.23(+0.20%)
Jul 14, 2020 117.95 118.46 117.91 118.34 14,403,630 +0.69(+0.58%)
Jul 13, 2020 117.98 118.15 117.58 117.65 25,865,758 -0.31(-0.26%)
Jul 10, 2020 118.35 118.44 117.80 117.97 10,415,530 -0.22(-0.18%)
Jul 09, 2020 117.77 118.30 117.58 118.18 11,297,772 +0.66(+0.56%)
Jul 08, 2020 117.79 117.83 117.41 117.52 11,555,924 -0.19(-0.16%)
Jul 07, 2020 117.56 117.80 117.41 117.71 13,412,532 +0.16(+0.13%)
Jul 06, 2020 117.35 117.66 117.18 117.56 14,635,424 +0.30(+0.26%)
Jul 02, 2020 117.17 117.31 117.03 117.25 11,210,372 +0.29(+0.24%)
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.