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 )

104.78 +0.21 (+0.20%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 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, 2023 104.60 104.86 104.04 104.79 28,791,164 +0.75(+0.72%)
Jan 30, 2023 104.12 104.55 103.98 104.04 21,181,454 -0.40(-0.38%)
Jan 27, 2023 104.32 104.59 104.23 104.44 9,442,781 -0.30(-0.29%)
Jan 26, 2023 104.85 104.99 104.32 104.74 14,019,164 -0.04(-0.04%)
Jan 25, 2023 104.64 104.88 104.28 104.78 16,346,432 +0.05(+0.04%)
Jan 24, 2023 104.24 104.85 103.89 104.73 13,140,284 +0.55(+0.53%)
Jan 23, 2023 104.11 104.46 104.04 104.19 19,906,392 -0.30(-0.29%)
Jan 20, 2023 104.52 104.61 104.08 104.49 16,335,865 -0.55(-0.52%)
Jan 19, 2023 104.79 105.13 104.68 105.04 19,135,182 -0.22(-0.21%)
Jan 18, 2023 105.56 105.81 104.78 105.25 29,407,302 +1.22(+1.17%)
Jan 17, 2023 103.98 104.36 103.89 104.03 22,110,020 -0.38(-0.36%)
Jan 13, 2023 104.39 104.81 104.26 104.41 22,300,700 -0.34(-0.32%)
Jan 12, 2023 103.85 104.77 103.25 104.75 19,476,990 +1.17(+1.13%)
Jan 11, 2023 103.32 103.62 103.18 103.58 20,675,248 +0.88(+0.86%)
Jan 10, 2023 102.56 102.86 102.31 102.70 20,340,704 -0.35(-0.34%)
Jan 09, 2023 102.49 103.30 102.39 103.05 21,638,526 +0.41(+0.40%)
Jan 06, 2023 101.16 102.80 101.03 102.64 21,896,404 +1.65(+1.64%)
Jan 05, 2023 100.27 101.09 100.27 100.99 10,520,083 -0.08(-0.08%)
Jan 04, 2023 101.16 101.23 100.68 101.07 14,814,069 +0.73(+0.73%)
Jan 03, 2023 101.08 101.12 100.05 100.34 16,494,411 +0.69(+0.69%)
Dec 30, 2022 100.01 100.13 99.40 99.65 9,023,075 -0.63(-0.63%)
Dec 29, 2022 99.93 100.32 99.87 100.28 15,080,386 +0.71(+0.71%)
Dec 28, 2022 100.25 100.40 99.57 99.57 10,634,030 -0.31(-0.31%)
Dec 27, 2022 100.49 100.69 99.85 99.88 11,067,722 -1.30(-1.29%)
Dec 23, 2022 101.09 101.42 100.97 101.19 6,340,072 -0.31(-0.31%)
Dec 22, 2022 101.48 101.64 101.26 101.50 14,767,153 -0.03(-0.03%)
Dec 21, 2022 101.48 101.62 101.14 101.53 15,963,406 +0.69(+0.68%)
Dec 20, 2022 101.07 101.15 100.68 100.84 19,761,780 -1.20(-1.18%)
Dec 19, 2022 102.48 102.50 101.79 102.04 15,601,105 -1.04(-1.01%)
Dec 16, 2022 102.53 103.21 102.53 103.08 17,722,788 -0.44(-0.43%)
Dec 15, 2022 103.52 103.70 103.17 103.52 17,913,612 +0.09(+0.08%)
Dec 14, 2022 103.33 103.58 102.49 103.44 21,113,072 +0.09(+0.09%)
Dec 13, 2022 104.37 104.49 103.16 103.34 21,199,142 +0.90(+0.87%)
Dec 12, 2022 103.30 103.41 102.38 102.45 14,844,071 -0.13(-0.13%)
Dec 09, 2022 102.99 103.08 102.54 102.58 16,628,178 -0.77(-0.75%)
Dec 08, 2022 103.41 103.68 103.09 103.35 19,405,222 -0.33(-0.32%)
Dec 07, 2022 103.08 103.73 102.97 103.68 23,471,086 +1.14(+1.11%)
Dec 06, 2022 102.59 102.69 102.27 102.54 19,336,396 +0.31(+0.30%)
Dec 05, 2022 102.44 102.44 101.79 102.23 21,324,068 -0.88(-0.85%)
Dec 02, 2022 101.77 103.11 101.57 103.11 18,209,526 +0.62(+0.61%)
Dec 01, 2022 101.69 102.53 101.40 102.48 32,731,466 +1.27(+1.25%)
Nov 30, 2022 99.94 101.24 99.56 101.22 22,283,594 +1.22(+1.22%)
Nov 29, 2022 100.04 100.33 99.79 100.00 24,529,028 -0.50(-0.50%)
Nov 28, 2022 101.30 101.33 100.40 100.50 20,031,820 -0.73(-0.72%)
Nov 25, 2022 101.18 101.25 101.01 101.23 4,699,127 +0.10(+0.10%)
Nov 23, 2022 100.47 101.16 100.43 101.12 13,320,102 +1.00(+1.00%)
Nov 22, 2022 99.74 100.25 99.62 100.12 16,027,077 +0.88(+0.89%)
Nov 21, 2022 99.75 99.90 99.23 99.24 10,288,000 -0.15(-0.15%)
Nov 18, 2022 99.69 99.84 99.20 99.39 15,132,753 -0.01(-0.01%)
Nov 17, 2022 99.11 99.48 98.83 99.40 25,664,586 -0.54(-0.54%)
Nov 16, 2022 99.38 102.24 99.17 99.93 26,338,264 +0.85(+0.85%)
Nov 15, 2022 98.74 99.12 98.46 99.09 27,152,676 +1.36(+1.39%)
Nov 14, 2022 97.88 98.11 97.70 97.72 24,037,238 -0.50(-0.51%)
Nov 11, 2022 97.80 98.38 97.67 98.22 9,132,986 +0.26(+0.27%)
Nov 10, 2022 96.84 98.05 96.81 97.96 30,296,700 +3.17(+3.35%)
Nov 09, 2022 94.74 95.26 94.54 94.78 12,998,345 -0.24(-0.26%)
Nov 08, 2022 94.87 95.32 94.73 95.03 20,447,258 +0.39(+0.42%)
Nov 07, 2022 95.03 95.08 94.43 94.63 14,402,038 -0.35(-0.37%)
Nov 04, 2022 95.07 95.39 94.55 94.98 17,778,074 +0.19(+0.20%)
Nov 03, 2022 94.24 95.04 93.94 94.79 56,475,492 -0.34(-0.36%)
Nov 02, 2022 95.72 94.89 95.13 24,687,134 -0.46(-0.48%)
Nov 01, 2022 95.90 95.99 95.05 95.59 28,122,450 +0.68(+0.72%)
Oct 31, 2022 95.09 95.21 94.55 94.91 23,614,810 -0.52(-0.54%)
Oct 28, 2022 94.85 95.56 94.81 95.42 20,857,966 +0.20(+0.21%)
Oct 27, 2022 95.12 95.60 94.77 95.23 22,549,280 +0.44(+0.46%)
Oct 26, 2022 94.59 95.25 94.49 94.79 23,708,050 +0.43(+0.46%)
Oct 25, 2022 93.92 94.75 93.92 94.36 24,714,050 +1.25(+1.34%)
Oct 24, 2022 93.06 93.63 92.55 93.11 17,638,852 -0.05(-0.05%)
Oct 21, 2022 92.46 93.31 92.16 93.16 20,153,524 +0.26(+0.28%)
Oct 20, 2022 93.48 93.99 92.80 92.90 22,892,134 -0.81(-0.87%)
Oct 19, 2022 94.15 94.43 93.59 93.71 17,642,234 -1.30(-1.37%)
Oct 18, 2022 95.02 95.15 94.12 95.01 25,129,586 +0.56(+0.59%)
Oct 17, 2022 94.83 95.21 94.38 94.45 17,712,350 +0.45(+0.48%)
Oct 14, 2022 95.51 95.51 93.90 94.00 22,281,998 -0.91(-0.96%)
Oct 13, 2022 92.89 95.18 92.88 94.91 22,134,364 +0.17(+0.18%)
Oct 12, 2022 94.74 95.03 94.42 94.74 20,226,040 -0.11(-0.12%)
Oct 11, 2022 95.30 95.68 94.62 94.85 33,827,476 -0.20(-0.21%)
Oct 10, 2022 95.88 95.94 94.66 95.05 6,607,031 -0.86(-0.90%)
Oct 07, 2022 96.30 96.37 95.86 95.91 22,572,210 -0.96(-1.00%)
Oct 06, 2022 97.09 97.33 96.64 96.88 23,511,456 -0.22(-0.23%)
Oct 05, 2022 97.08 97.29 96.41 97.10 26,749,400 -0.74(-0.76%)
Oct 04, 2022 98.15 98.44 97.73 97.84 23,459,598 +0.45(+0.46%)
Oct 03, 2022 97.03 98.18 96.82 97.39 29,046,780 +1.77(+1.85%)
Sep 30, 2022 96.19 96.67 95.61 95.62 25,798,500 -0.24(-0.25%)
Sep 29, 2022 95.69 95.93 94.96 95.86 33,077,680 -0.72(-0.74%)
Sep 28, 2022 95.66 96.67 95.45 96.58 42,772,528 +1.90(+2.01%)
Sep 27, 2022 96.19 96.39 94.64 94.68 37,160,040 -1.45(-1.51%)
Sep 26, 2022 97.43 97.62 96.08 96.13 29,577,886 -1.70(-1.74%)
Sep 23, 2022 97.89 98.07 97.38 97.82 20,004,628 -0.28(-0.29%)
Sep 22, 2022 98.58 98.59 97.82 98.10 22,480,906 -1.40(-1.41%)
Sep 21, 2022 99.52 99.78 98.56 99.50 25,589,170 +0.37(+0.38%)
Sep 20, 2022 99.25 99.54 98.99 99.13 32,582,070 -1.00(-1.00%)
Sep 19, 2022 99.51 100.23 99.43 100.13 14,656,644 +0.17(+0.17%)
Sep 16, 2022 99.64 100.95 99.62 99.96 14,981,240 -0.23(-0.23%)
Sep 15, 2022 100.45 100.58 100.06 100.19 13,872,434 -0.49(-0.48%)
Sep 14, 2022 100.17 100.86 100.14 100.68 20,745,472 +0.48(+0.48%)
Sep 13, 2022 99.92 100.35 99.78 100.20 20,959,980 -0.73(-0.72%)
Sep 12, 2022 101.55 101.75 100.73 100.93 11,876,118 -0.22(-0.22%)
Sep 09, 2022 101.31 101.73 101.13 101.16 12,762,726 +0.23(+0.23%)
Sep 08, 2022 101.12 101.43 100.84 100.92 18,075,814 -0.23(-0.23%)
Sep 07, 2022 100.25 101.26 100.23 101.16 23,437,212 +1.36(+1.37%)
Sep 06, 2022 100.67 100.75 99.79 99.79 17,681,176 -1.37(-1.36%)
Sep 02, 2022 101.59 101.97 101.16 101.17 15,492,909 +0.08(+0.07%)
Sep 01, 2022 100.98 101.19 100.19 101.09 28,613,692 -0.61(-0.60%)
Aug 31, 2022 102.57 102.73 101.65 101.70 20,970,656 -1.08(-1.05%)
Aug 30, 2022 102.92 103.13 102.24 102.78 20,683,692 +0.13(+0.13%)
Aug 29, 2022 102.96 102.96 102.52 102.65 19,739,986 -0.76(-0.74%)
Aug 26, 2022 103.73 104.00 103.32 103.42 14,979,620 -0.62(-0.60%)
Aug 25, 2022 103.53 104.28 103.08 104.04 36,077,556 +1.06(+1.03%)
Aug 24, 2022 103.06 103.13 102.78 102.98 15,515,418 -0.31(-0.30%)
Aug 23, 2022 103.05 103.77 102.95 103.28 15,597,133 +0.11(+0.11%)
Aug 22, 2022 103.58 103.59 103.06 103.17 10,968,074 -0.70(-0.67%)
Aug 19, 2022 104.19 104.19 103.63 103.87 19,952,408 -1.25(-1.19%)
Aug 18, 2022 105.18 105.47 105.06 105.12 14,949,515 +0.27(+0.26%)
Aug 17, 2022 105.14 105.34 104.62 104.85 22,388,206 -1.00(-0.94%)
Aug 16, 2022 105.93 105.98 105.30 105.84 16,469,346 -0.41(-0.39%)
Aug 15, 2022 106.52 106.67 106.24 106.25 11,550,083 -0.07(-0.07%)
Aug 12, 2022 105.68 106.35 105.43 106.33 17,774,296 +1.22(+1.16%)
Aug 11, 2022 106.54 107.02 105.06 105.11 26,827,922 -1.02(-0.96%)
Aug 10, 2022 105.70 106.39 105.68 106.13 27,449,842 +1.00(+0.95%)
Aug 09, 2022 105.19 105.37 105.02 105.14 19,134,054 -0.47(-0.45%)
Aug 08, 2022 105.72 106.05 105.56 105.61 12,774,394 +0.42(+0.40%)
Aug 05, 2022 105.13 105.27 104.53 105.19 17,077,030 -1.44(-1.35%)
Aug 04, 2022 106.35 106.69 106.02 106.64 24,336,252 +0.17(+0.16%)
Aug 03, 2022 105.39 106.50 105.05 106.47 20,862,502 +1.14(+1.09%)
Aug 02, 2022 106.60 106.74 105.24 105.32 24,557,876 -1.30(-1.22%)
Aug 01, 2022 106.46 106.95 106.35 106.63 19,715,218 +0.21(+0.20%)
Jul 29, 2022 106.11 106.85 105.98 106.42 16,082,331 +0.25(+0.24%)
Jul 28, 2022 106.06 106.32 105.84 106.17 18,592,414 +0.87(+0.83%)
Jul 27, 2022 105.07 105.90 105.04 105.29 18,437,540 +0.70(+0.67%)
Jul 26, 2022 104.93 105.03 104.55 104.60 19,940,104 -0.02(-0.02%)
Jul 25, 2022 104.77 104.93 104.36 104.61 27,632,190 -0.89(-0.85%)
Jul 22, 2022 105.58 106.07 105.05 105.51 17,299,396 +0.81(+0.77%)
Jul 21, 2022 103.54 104.71 103.54 104.70 27,077,702 +1.41(+1.37%)
Jul 20, 2022 103.85 103.94 103.21 103.29 10,649,427 -0.11(-0.11%)
Jul 19, 2022 103.26 103.50 102.90 103.40 16,623,348 +0.29(+0.28%)
Jul 18, 2022 103.68 103.69 103.04 103.11 16,871,796 -0.72(-0.70%)
Jul 15, 2022 102.94 104.04 102.94 103.83 16,362,589 +0.83(+0.80%)
Jul 14, 2022 102.55 103.27 102.22 103.01 24,747,880 -0.66(-0.64%)
Jul 13, 2022 101.88 103.79 101.87 103.67 27,633,038 +0.77(+0.75%)
Jul 12, 2022 103.17 103.60 102.86 102.90 19,986,704 +0.15(+0.15%)
Jul 11, 2022 102.90 103.21 102.60 102.75 10,185,047 +0.29(+0.28%)
Jul 08, 2022 102.25 102.52 102.08 102.46 15,492,428 -0.17(-0.16%)
Jul 07, 2022 103.03 103.19 102.44 102.63 16,338,153 -0.01(-0.01%)
Jul 06, 2022 103.44 103.60 102.53 102.64 18,621,924 -0.51(-0.49%)
Jul 05, 2022 103.25 103.34 102.92 103.15 18,015,942 -0.03(-0.03%)
Jul 01, 2022 102.75 103.49 102.57 103.18 21,962,720 +1.29(+1.26%)
Jun 30, 2022 101.65 102.69 101.65 101.89 17,894,924 +0.31(+0.30%)
Jun 29, 2022 101.03 101.59 100.95 101.58 11,605,858 +0.60(+0.60%)
Jun 28, 2022 100.84 101.04 100.49 100.98 20,542,390 -0.03(-0.03%)
Jun 27, 2022 101.38 101.59 100.95 101.01 22,512,886 -0.94(-0.92%)
Jun 24, 2022 101.75 102.48 101.72 101.94 20,160,718 +0.12(+0.12%)
Jun 23, 2022 101.53 102.62 101.48 101.82 33,198,768 +0.78(+0.77%)
Jun 22, 2022 101.36 101.56 100.99 101.05 20,457,008 +0.73(+0.73%)
Jun 21, 2022 100.88 101.32 100.20 100.31 18,393,528 -1.02(-1.01%)
Jun 17, 2022 101.42 101.59 100.72 101.33 18,705,888 +0.20(+0.20%)
Jun 16, 2022 99.63 101.38 99.35 101.13 33,032,582 +0.11(+0.11%)
Jun 15, 2022 100.62 101.11 99.77 101.02 34,105,148 +1.56(+1.56%)
Jun 14, 2022 100.43 100.77 99.23 99.46 29,504,028 -0.52(-0.52%)
Jun 13, 2022 100.35 100.80 99.17 99.98 37,550,544 -2.36(-2.31%)
Jun 10, 2022 102.80 102.92 101.73 102.34 41,076,656 -1.00(-0.97%)
Jun 09, 2022 103.77 104.03 103.29 103.34 27,087,730 -0.69(-0.66%)
Jun 08, 2022 104.42 104.72 104.02 104.03 14,829,169 -0.60(-0.58%)
Jun 07, 2022 104.35 104.91 104.27 104.63 12,193,713 +0.56(+0.53%)
Jun 06, 2022 104.74 104.81 104.00 104.07 13,189,940 -0.74(-0.71%)
Jun 03, 2022 104.40 104.82 104.40 104.81 12,355,156 -0.33(-0.32%)
Jun 02, 2022 105.25 105.37 104.54 105.15 16,008,504 +0.05(+0.04%)
Jun 01, 2022 106.18 106.40 104.72 105.10 24,194,164 -0.62(-0.58%)
May 31, 2022 105.55 105.92 105.04 105.72 22,337,020 -0.79(-0.74%)
May 27, 2022 106.39 106.85 106.12 106.50 10,009,108 +0.56(+0.52%)
May 26, 2022 106.08 106.48 105.71 105.95 36,829,112 +0.03(+0.03%)
May 25, 2022 105.33 105.94 105.24 105.92 27,865,312 +1.08(+1.03%)
May 24, 2022 103.92 104.95 103.84 104.84 18,630,662 +1.36(+1.31%)
May 23, 2022 103.53 103.94 103.26 103.48 17,203,476 -0.37(-0.36%)
May 20, 2022 103.63 103.89 103.45 103.85 15,051,589 +0.51(+0.49%)
May 19, 2022 103.71 104.04 103.20 103.34 22,964,258 +0.28(+0.27%)
May 18, 2022 102.44 103.11 102.44 103.07 17,479,266 +0.38(+0.37%)
May 17, 2022 102.70 102.91 102.49 102.69 17,928,078 -0.59(-0.57%)
May 16, 2022 103.33 103.75 103.22 103.28 12,968,921 +0.14(+0.13%)
May 13, 2022 103.53 103.61 102.92 103.14 17,648,756 -0.55(-0.53%)
May 12, 2022 103.89 104.28 103.61 103.69 23,984,638 +0.05(+0.04%)
May 11, 2022 102.72 103.89 102.57 103.64 27,121,676 +0.48(+0.47%)
May 10, 2022 103.54 103.80 103.07 103.16 27,875,156 +0.44(+0.42%)
May 09, 2022 102.00 102.83 101.79 102.72 18,603,724 +0.36(+0.35%)
May 06, 2022 102.40 103.02 102.23 102.36 17,347,510 -0.88(-0.85%)
May 05, 2022 103.87 103.92 102.44 103.24 37,191,252 -1.61(-1.53%)
May 04, 2022 103.83 105.18 103.26 104.85 37,227,836 +1.02(+0.98%)
May 03, 2022 104.19 104.70 103.73 103.83 22,640,060 +0.67(+0.64%)
May 02, 2022 103.18 103.39 102.82 103.17 18,602,088 -0.62(-0.59%)
Apr 29, 2022 104.07 104.63 103.58 103.78 21,978,226 -1.16(-1.11%)
Apr 28, 2022 104.40 104.95 104.17 104.95 21,314,240 +0.31(+0.30%)
Apr 27, 2022 105.44 105.82 104.59 104.63 21,076,760 -1.01(-0.96%)
Apr 26, 2022 106.22 106.25 105.52 105.65 24,623,084 -0.06(-0.05%)
Apr 25, 2022 105.10 105.87 105.09 105.70 24,153,766 +1.16(+1.11%)
Apr 22, 2022 104.25 104.81 103.98 104.54 21,619,916 -0.12(-0.11%)
Apr 21, 2022 105.54 105.61 104.36 104.66 27,436,720 -1.12(-1.06%)
Apr 20, 2022 105.38 106.08 105.36 105.78 23,118,876 +1.09(+1.04%)
Apr 19, 2022 105.01 105.23 104.63 104.70 22,741,412 -0.84(-0.79%)
Apr 18, 2022 106.13 106.30 105.43 105.54 17,985,038 -0.81(-0.76%)
Apr 14, 2022 107.54 107.56 106.25 106.35 21,392,630 -1.25(-1.16%)
Apr 13, 2022 107.06 107.67 107.01 107.60 23,083,388 +0.55(+0.52%)
Apr 12, 2022 107.69 108.00 107.04 107.05 27,375,882 +0.07(+0.07%)
Apr 11, 2022 107.38 107.46 106.72 106.97 22,442,604 -1.05(-0.97%)
Apr 08, 2022 108.07 108.36 107.70 108.02 17,438,278 -0.86(-0.79%)
Apr 07, 2022 109.25 109.33 108.68 108.88 23,101,312 -0.51(-0.46%)
Apr 06, 2022 108.86 109.91 108.58 109.39 27,608,944 -0.65(-0.59%)
Apr 05, 2022 111.66 111.70 110.02 110.03 24,917,190 -1.96(-1.75%)
Apr 04, 2022 111.68 112.03 111.32 112.00 21,371,084 +0.39(+0.35%)
Apr 01, 2022 110.66 111.89 110.56 111.61 17,996,904 +0.37(+0.34%)
Mar 31, 2022 111.54 111.81 111.03 111.24 21,982,854 -0.26(-0.23%)
Mar 30, 2022 110.82 111.61 110.77 111.49 19,294,794 +0.26(+0.23%)
Mar 29, 2022 110.88 111.30 110.63 111.24 25,954,836 +0.93(+0.84%)
Mar 28, 2022 109.89 110.48 109.75 110.31 20,511,854 +0.61(+0.55%)
Mar 25, 2022 110.17 110.20 109.31 109.70 25,275,336 -0.87(-0.79%)
Mar 24, 2022 109.82 110.73 109.31 110.57 22,789,146 +0.05(+0.04%)
Mar 23, 2022 110.42 110.68 110.05 110.53 18,427,836 +0.31(+0.28%)
Mar 22, 2022 110.13 110.36 110.00 110.22 19,091,448 -0.27(-0.24%)
Mar 21, 2022 111.19 111.43 110.33 110.48 19,482,482 -1.56(-1.39%)
Mar 18, 2022 111.43 112.20 111.43 112.04 23,946,352 +0.22(+0.20%)
Mar 17, 2022 111.30 112.10 111.14 111.82 25,961,360 +1.09(+0.98%)
Mar 16, 2022 110.28 110.79 109.15 110.73 35,489,456 +0.94(+0.85%)
Mar 15, 2022 109.46 109.89 109.29 109.79 26,117,454 +0.86(+0.79%)
Mar 14, 2022 109.55 109.98 108.90 108.94 20,249,554 -1.60(-1.45%)
Mar 11, 2022 110.65 110.76 110.44 110.54 22,507,144 -0.05(-0.04%)
Mar 10, 2022 111.18 110.18 110.58 37,167,972 -1.28(-1.14%)
Mar 09, 2022 111.81 112.21 111.67 111.86 30,064,336 +0.19(+0.17%)
Mar 08, 2022 111.59 112.06 111.12 111.67 21,793,780 -0.67(-0.60%)
Mar 07, 2022 113.03 113.40 112.21 112.34 17,574,998 -1.38(-1.21%)
Mar 04, 2022 114.36 114.46 113.66 113.72 19,042,626 +0.11(+0.10%)
Mar 03, 2022 113.62 113.92 113.35 113.61 15,379,012 +0.41(+0.37%)
Mar 02, 2022 114.17 114.33 113.17 113.20 27,179,512 -1.75(-1.52%)
Mar 01, 2022 114.82 115.74 114.79 114.94 31,099,840 +0.39(+0.34%)
Feb 28, 2022 113.76 114.73 113.76 114.55 25,629,072 +1.21(+1.07%)
Feb 25, 2022 113.19 113.41 113.05 113.34 20,780,054 +0.46(+0.41%)
Feb 24, 2022 112.41 112.97 112.18 112.88 31,860,540 +0.53(+0.47%)
Feb 23, 2022 113.11 113.22 112.32 112.35 18,166,114 -1.03(-0.91%)
Feb 22, 2022 113.13 113.39 113.01 113.38 19,621,476 -0.15(-0.13%)
Feb 18, 2022 113.52 0 +0.28(+0.24%)
Feb 17, 2022 113.30 113.61 112.98 113.25 26,920,126 +0.08(+0.07%)
Feb 16, 2022 113.33 113.34 112.55 113.17 29,577,570 +0.16(+0.15%)
Feb 15, 2022 113.44 113.68 113.00 113.00 17,077,022 -0.57(-0.50%)
Feb 14, 2022 113.95 114.09 113.50 113.57 25,006,706 -1.02(-0.89%)
Feb 11, 2022 113.99 114.70 113.54 114.59 23,482,446 +0.58(+0.51%)
Feb 10, 2022 114.70 114.91 113.72 114.01 43,125,196 -1.30(-1.13%)
Feb 09, 2022 115.40 115.73 115.29 115.31 21,371,402 +0.39(+0.34%)
Feb 08, 2022 115.23 115.36 114.93 114.93 25,235,352 -0.43(-0.37%)
Feb 07, 2022 115.04 115.47 114.92 115.36 13,897,822 +0.21(+0.18%)
Feb 04, 2022 115.36 115.47 114.84 115.15 28,452,194 -1.16(-0.99%)
Feb 03, 2022 116.41 116.51 116.31 25,489,958 -0.94(-0.81%)
Feb 02, 2022 117.43 117.76 117.16 117.25 24,670,678 +0.01(+0.01%)
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.