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 )

113.45 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 119.89 119.95 119.58 119.64 23,880,998 -0.31(-0.26%)
Sep 29, 2021 120.31 120.57 119.84 119.95 16,630,338 -0.03(-0.02%)
Sep 28, 2021 120.56 120.56 119.96 119.98 22,224,370 -1.30(-1.07%)
Sep 27, 2021 121.08 121.37 121.00 121.28 14,570,870 -0.06(-0.05%)
Sep 24, 2021 121.46 121.55 121.21 121.34 12,005,902 -0.26(-0.21%)
Sep 23, 2021 122.05 122.05 121.41 121.60 16,495,815 -0.85(-0.69%)
Sep 22, 2021 122.11 122.50 122.03 122.44 17,677,756 +0.34(+0.28%)
Sep 21, 2021 122.13 122.21 122.01 122.10 17,607,018 -0.01(-0.01%)
Sep 20, 2021 121.75 122.16 121.75 122.11 19,481,072 +0.38(+0.31%)
Sep 17, 2021 121.67 121.77 121.50 121.73 17,534,750 -0.27(-0.22%)
Sep 16, 2021 121.81 122.08 121.74 122.00 18,104,938 -0.17(-0.14%)
Sep 15, 2021 122.27 122.31 121.99 122.17 15,783,216 -0.14(-0.12%)
Sep 14, 2021 122.10 122.54 122.02 122.32 18,402,784 +0.37(+0.30%)
Sep 13, 2021 121.92 122.11 121.90 121.95 14,632,753 +0.30(+0.24%)
Sep 10, 2021 121.88 121.95 121.49 121.65 11,982,854 -0.35(-0.29%)
Sep 09, 2021 121.38 122.06 121.27 122.00 20,542,052 +0.79(+0.65%)
Sep 08, 2021 121.03 121.30 120.87 121.21 17,840,968 +0.39(+0.32%)
Sep 07, 2021 120.96 120.96 120.61 120.83 15,868,836 -0.58(-0.47%)
Sep 03, 2021 121.33 121.49 121.25 121.40 8,541,030 -0.44(-0.36%)
Sep 02, 2021 121.74 121.84 121.59 121.84 13,145,480 +0.22(+0.18%)
Sep 01, 2021 121.71 121.76 121.30 121.63 17,822,094 +0.16(+0.13%)
Aug 31, 2021 121.71 121.90 120.64 121.47 17,680,864 -0.28(-0.23%)
Aug 30, 2021 121.42 121.79 121.40 121.75 10,158,244 +0.21(+0.17%)
Aug 27, 2021 121.00 121.59 120.82 121.54 12,998,730 +0.67(+0.56%)
Aug 26, 2021 121.05 121.07 120.71 120.87 16,344,353 -0.04(-0.03%)
Aug 25, 2021 121.22 121.32 120.76 120.90 17,302,244 -0.31(-0.26%)
Aug 24, 2021 121.38 121.47 121.12 121.22 15,352,243 -0.28(-0.23%)
Aug 23, 2021 121.50 121.61 121.38 121.50 13,437,933 +0.09(+0.07%)
Aug 20, 2021 121.46 121.55 121.25 121.41 12,016,071 +0.08(+0.07%)
Aug 19, 2021 121.24 121.42 121.06 121.33 17,467,086 +0.28(+0.23%)
Aug 18, 2021 121.14 121.30 120.84 121.05 10,174,343 -0.08(-0.07%)
Aug 17, 2021 121.15 121.32 121.04 121.13 17,589,798 -0.21(-0.18%)
Aug 16, 2021 121.57 121.79 121.32 121.34 16,934,010 +0.07(+0.06%)
Aug 13, 2021 120.76 121.31 120.66 121.27 19,878,774 +0.81(+0.67%)
Aug 12, 2021 120.30 120.49 120.19 120.46 16,254,719 +0.17(+0.14%)
Aug 11, 2021 120.11 120.60 119.92 120.29 17,712,768 +0.19(+0.16%)
Aug 10, 2021 120.52 120.53 120.10 120.11 13,481,787 -0.27(-0.22%)
Aug 09, 2021 120.92 121.03 120.38 120.38 15,779,760 -0.52(-0.43%)
Aug 06, 2021 121.19 121.34 120.88 120.89 9,625,430 -1.00(-0.82%)
Aug 05, 2021 122.20 122.22 121.86 121.89 15,550,419 -0.50(-0.41%)
Aug 04, 2021 122.66 122.80 121.85 122.39 16,135,520 +0.03(+0.02%)
Aug 03, 2021 122.27 122.46 122.22 122.37 14,615,728 +0.13(+0.10%)
Aug 02, 2021 122.03 122.56 121.96 122.24 13,413,857 +0.35(+0.29%)
Jul 30, 2021 121.84 122.04 121.82 121.89 12,718,936 +0.10(+0.08%)
Jul 29, 2021 121.77 121.89 121.67 121.79 17,662,628 -0.35(-0.29%)
Jul 28, 2021 121.67 122.15 121.55 122.14 13,642,040 +0.22(+0.18%)
Jul 27, 2021 121.83 121.92 121.58 121.92 11,723,196 +0.52(+0.43%)
Jul 26, 2021 121.78 121.78 121.33 121.41 9,690,723 -0.27(-0.22%)
Jul 23, 2021 121.25 121.68 121.21 121.67 12,782,414 -0.05(-0.04%)
Jul 22, 2021 121.33 121.79 121.23 121.73 6,778,806 +0.50(+0.41%)
Jul 21, 2021 121.20 121.37 121.01 121.23 25,025,258 -0.43(-0.35%)
Jul 20, 2021 122.21 122.36 121.49 121.66 28,043,370 -0.17(-0.14%)
Jul 19, 2021 121.57 121.95 121.51 121.83 24,335,048 +0.87(+0.72%)
Jul 16, 2021 120.81 121.10 120.81 120.96 10,739,572 -0.17(-0.14%)
Jul 15, 2021 121.18 121.24 120.78 121.13 17,696,416 +0.26(+0.22%)
Jul 14, 2021 120.65 120.89 120.64 120.87 16,090,682 +0.56(+0.46%)
Jul 13, 2021 120.89 120.95 120.11 120.31 22,286,090 -0.45(-0.37%)
Jul 12, 2021 120.94 121.00 120.67 120.76 14,034,336 -0.06(-0.05%)
Jul 09, 2021 120.81 120.88 120.73 120.82 15,128,266 -0.51(-0.42%)
Jul 08, 2021 121.23 121.52 121.13 121.33 19,521,734 +0.06(+0.05%)
Jul 07, 2021 121.10 121.43 120.97 121.27 18,860,604 +0.41(+0.34%)
Jul 06, 2021 120.56 121.14 120.56 120.86 12,832,185 +0.44(+0.37%)
Jul 02, 2021 120.11 120.43 120.04 120.42 7,695,169 +0.34(+0.28%)
Jul 01, 2021 120.13 120.23 119.86 120.08 12,344,291 -0.11(-0.09%)
Jun 30, 2021 120.25 120.42 120.10 120.18 19,431,728 +0.13(+0.11%)
Jun 29, 2021 119.69 120.06 119.66 120.05 12,514,822 +0.14(+0.12%)
Jun 28, 2021 119.68 119.97 119.65 119.91 13,817,987 +0.51(+0.43%)
Jun 25, 2021 119.72 119.80 119.09 119.40 12,277,070 -0.31(-0.26%)
Jun 24, 2021 119.59 119.75 119.54 119.71 9,213,366 +0.23(+0.20%)
Jun 23, 2021 119.50 119.68 119.37 119.48 13,995,826 -0.19(-0.16%)
Jun 22, 2021 119.08 119.67 119.07 119.67 13,525,426 +0.20(+0.16%)
Jun 21, 2021 119.64 119.79 119.39 119.47 25,145,012 -0.70(-0.58%)
Jun 18, 2021 119.76 120.37 119.66 120.17 23,666,794 +0.63(+0.52%)
Jun 17, 2021 119.16 120.09 119.16 119.54 25,417,582 +0.66(+0.56%)
Jun 16, 2021 119.36 119.60 118.55 118.88 25,375,884 -0.34(-0.29%)
Jun 15, 2021 119.02 119.25 118.93 119.22 20,515,836 +0.09(+0.08%)
Jun 14, 2021 119.41 119.42 118.97 119.13 9,309,500 -0.44(-0.37%)
Jun 11, 2021 119.57 119.68 119.35 119.57 14,205,902 +0.10(+0.08%)
Jun 10, 2021 118.73 119.48 118.64 119.47 18,361,472 +0.54(+0.45%)
Jun 09, 2021 118.95 119.11 118.77 118.93 13,697,396 +0.43(+0.36%)
Jun 08, 2021 118.36 118.55 118.36 118.50 11,880,315 +0.45(+0.38%)
Jun 07, 2021 118.05 118.12 117.95 118.06 5,589,875 -0.10(-0.08%)
Jun 04, 2021 117.71 118.16 117.66 118.15 12,775,240 +0.83(+0.71%)
Jun 03, 2021 117.45 117.52 117.29 117.32 11,211,014 -0.47(-0.39%)
Jun 02, 2021 117.68 117.86 117.67 117.79 9,100,600 +0.19(+0.16%)
Jun 01, 2021 117.57 117.62 117.28 117.60 7,144,453 +0.02(+0.01%)
May 28, 2021 117.57 117.90 117.54 117.58 11,685,771 +0.10(+0.08%)
May 27, 2021 117.67 117.69 117.08 117.48 16,839,102 -0.36(-0.30%)
May 26, 2021 117.73 117.95 117.61 117.84 32,000,754 -0.06(-0.05%)
May 25, 2021 117.56 117.94 117.54 117.91 13,659,725 +0.44(+0.37%)
May 24, 2021 117.40 117.53 117.27 117.47 6,453,847 +0.32(+0.27%)
May 21, 2021 117.23 117.32 117.03 117.15 8,766,469 +0.08(+0.07%)
May 20, 2021 116.63 117.10 116.63 117.07 11,759,417 +0.80(+0.68%)
May 19, 2021 116.38 116.66 116.06 116.27 22,480,766 -0.20(-0.18%)
May 18, 2021 116.66 116.71 116.46 116.48 9,896,825 -0.38(-0.33%)
May 17, 2021 116.99 117.00 116.79 116.86 6,722,629 -0.13(-0.11%)
May 14, 2021 116.79 117.02 116.66 116.99 10,141,363 +0.63(+0.54%)
May 13, 2021 116.17 116.54 116.17 116.36 10,779,327 +0.44(+0.38%)
May 12, 2021 116.17 116.33 115.86 115.92 14,080,074 -0.63(-0.54%)
May 11, 2021 116.54 116.76 116.43 116.56 13,642,602 -0.43(-0.37%)
May 10, 2021 117.41 117.64 116.98 116.98 10,963,720 -0.63(-0.54%)
May 07, 2021 117.91 118.15 117.42 117.62 12,620,999 +0.05(+0.04%)
May 06, 2021 117.40 117.63 117.28 117.57 10,510,996 +0.22(+0.19%)
May 05, 2021 117.12 117.40 117.03 117.35 9,112,824 +0.14(+0.12%)
May 04, 2021 117.38 117.49 117.03 117.21 15,689,641 +0.07(+0.06%)
May 03, 2021 117.07 117.33 116.83 117.14 10,114,849 +0.28(+0.24%)
Apr 30, 2021 116.69 116.93 116.61 116.86 13,310,981 +0.24(+0.21%)
Apr 29, 2021 116.43 116.66 116.15 116.61 13,128,125 -0.14(-0.12%)
Apr 28, 2021 116.73 116.82 116.35 116.76 17,655,332 +0.02(+0.02%)
Apr 27, 2021 117.26 117.29 116.74 116.74 11,692,588 -0.53(-0.45%)
Apr 26, 2021 117.35 117.51 117.25 117.27 12,250,425 -0.05(-0.05%)
Apr 23, 2021 117.36 117.52 117.16 117.32 17,083,670 +0.10(+0.08%)
Apr 22, 2021 117.21 117.32 116.96 117.22 18,503,902 +0.12(+0.10%)
Apr 21, 2021 116.78 117.11 116.63 117.11 11,754,748 +0.40(+0.34%)
Apr 20, 2021 116.45 116.89 116.41 116.70 13,463,665 +0.22(+0.19%)
Apr 19, 2021 116.53 116.63 116.39 116.48 12,197,671 -0.30(-0.26%)
Apr 16, 2021 116.97 117.33 116.77 116.78 23,681,250 -0.80(-0.68%)
Apr 15, 2021 117.31 117.90 117.30 117.59 19,342,526 +0.72(+0.62%)
Apr 14, 2021 116.86 116.98 116.66 116.86 11,469,380 -0.16(-0.14%)
Apr 13, 2021 116.38 117.03 116.33 117.03 10,754,300 +0.52(+0.44%)
Apr 12, 2021 116.45 116.52 116.29 116.51 11,873,953 -0.03(-0.02%)
Apr 09, 2021 116.40 116.81 116.31 116.53 8,493,968 -0.24(-0.21%)
Apr 08, 2021 116.50 116.79 116.43 116.78 8,364,465 +0.43(+0.37%)
Apr 07, 2021 116.53 116.65 116.19 116.35 12,319,177 -0.23(-0.20%)
Apr 06, 2021 115.97 116.61 115.97 116.58 17,690,098 +0.78(+0.67%)
Apr 05, 2021 116.00 116.10 115.76 115.80 19,096,944 -0.57(-0.49%)
Apr 01, 2021 116.24 116.41 115.97 116.38 18,395,780 +0.73(+0.63%)
Mar 31, 2021 115.53 115.94 115.45 115.65 26,723,806 +0.30(+0.26%)
Mar 30, 2021 114.95 115.41 114.70 115.35 22,737,026 +0.36(+0.31%)
Mar 29, 2021 115.30 115.35 114.81 114.99 12,684,456 -0.28(-0.24%)
Mar 26, 2021 115.12 115.44 115.01 115.27 16,097,500 -0.08(-0.07%)
Mar 25, 2021 115.54 115.62 115.12 115.35 14,557,982 -0.13(-0.12%)
Mar 24, 2021 114.90 115.53 114.90 115.48 15,108,334 +0.35(+0.30%)
Mar 23, 2021 114.80 115.24 114.80 115.13 36,241,028 +0.34(+0.29%)
Mar 22, 2021 114.77 115.12 114.65 114.80 18,753,868 +0.41(+0.36%)
Mar 19, 2021 114.21 114.47 114.04 114.39 22,238,614 +0.17(+0.15%)
Mar 18, 2021 113.83 114.38 113.75 114.22 24,029,602 -0.66(-0.57%)
Mar 17, 2021 114.25 115.12 114.10 114.88 21,462,750 +0.11(+0.09%)
Mar 16, 2021 114.90 115.06 114.60 114.77 12,771,028 -0.08(-0.07%)
Mar 15, 2021 114.56 114.97 114.56 114.85 11,494,984 +0.39(+0.34%)
Mar 12, 2021 114.83 114.97 114.41 114.46 16,139,107 -1.33(-1.15%)
Mar 11, 2021 115.86 116.09 115.66 115.79 23,189,986 +0.07(+0.06%)
Mar 10, 2021 115.38 115.86 115.35 115.72 21,861,110 +0.54(+0.47%)
Mar 09, 2021 114.90 115.27 114.86 115.18 24,627,262 +0.86(+0.75%)
Mar 08, 2021 115.19 115.27 114.29 114.31 16,900,570 -1.08(-0.93%)
Mar 05, 2021 115.24 115.54 114.96 115.39 26,751,538 -0.15(-0.13%)
Mar 04, 2021 116.54 116.64 115.44 115.54 24,430,266 -0.95(-0.82%)
Mar 03, 2021 116.75 117.25 116.43 116.49 27,037,210 -0.87(-0.74%)
Mar 02, 2021 117.47 117.48 117.18 117.37 15,331,058 -0.13(-0.11%)
Mar 01, 2021 117.06 117.53 117.06 117.50 26,865,668 +0.11(+0.10%)
Feb 26, 2021 116.65 117.43 116.25 117.38 26,237,240 +1.53(+1.33%)
Feb 25, 2021 116.91 117.06 115.17 115.85 39,969,176 -1.86(-1.58%)
Feb 24, 2021 116.83 117.74 116.57 117.71 20,417,844 +0.18(+0.15%)
Feb 23, 2021 117.06 117.56 116.93 117.53 26,460,334 +0.09(+0.08%)
Feb 22, 2021 117.98 118.23 117.37 117.45 20,257,868 -0.74(-0.62%)
Feb 19, 2021 118.73 118.83 118.17 118.18 15,412,976 -0.86(-0.72%)
Feb 18, 2021 119.03 119.23 118.78 119.04 17,368,764 -0.23(-0.19%)
Feb 17, 2021 119.22 119.30 118.95 119.28 18,249,114 +0.59(+0.50%)
Feb 16, 2021 118.94 119.18 118.66 118.68 24,146,648 -0.84(-0.71%)
Feb 12, 2021 119.46 119.75 119.42 119.52 15,456,584 -0.39(-0.33%)
Feb 11, 2021 120.29 120.30 119.84 119.91 10,412,925 -0.32(-0.27%)
Feb 10, 2021 120.14 120.30 120.06 120.23 10,608,413 +0.28(+0.24%)
Feb 09, 2021 120.22 120.24 119.70 119.95 13,245,760 -0.19(-0.15%)
Feb 08, 2021 119.75 120.17 119.69 120.14 15,167,244 +0.51(+0.43%)
Feb 05, 2021 120.02 120.14 119.56 119.62 13,540,103 -0.32(-0.27%)
Feb 04, 2021 119.64 120.00 119.48 119.94 12,045,119 +0.20(+0.17%)
Feb 03, 2021 119.81 119.88 119.69 119.74 14,862,242 -0.28(-0.24%)
Feb 02, 2021 119.99 120.13 119.84 120.02 14,322,480 -0.32(-0.27%)
Feb 01, 2021 120.14 120.43 120.08 120.34 12,036,922 +0.24(+0.20%)
Jan 29, 2021 119.94 120.37 119.54 120.10 20,471,086 -0.19(-0.15%)
Jan 28, 2021 120.49 120.62 120.24 120.29 19,077,140 -0.19(-0.16%)
Jan 27, 2021 120.83 120.85 120.44 120.48 15,606,278 -0.21(-0.18%)
Jan 26, 2021 120.47 120.85 120.42 120.70 13,465,911 -0.01(-0.01%)
Jan 25, 2021 120.41 120.78 120.39 120.70 16,488,069 +0.51(+0.43%)
Jan 22, 2021 120.24 120.38 120.11 120.19 18,063,082 -0.09(-0.07%)
Jan 21, 2021 120.25 120.39 120.10 120.28 28,321,042 -0.48(-0.40%)
Jan 20, 2021 120.77 120.91 120.70 120.76 13,794,977 -0.04(-0.03%)
Jan 19, 2021 120.54 120.88 120.50 120.79 14,460,200 +0.21(+0.18%)
Jan 15, 2021 120.67 120.91 120.49 120.58 15,445,981 +0.19(+0.15%)
Jan 14, 2021 120.94 121.02 120.31 120.39 24,895,780 -0.52(-0.43%)
Jan 13, 2021 120.24 121.02 120.22 120.92 18,618,552 +0.93(+0.78%)
Jan 12, 2021 119.67 120.05 119.34 119.99 18,929,572 +0.26(+0.21%)
Jan 11, 2021 120.00 120.00 119.72 119.73 8,532,869 -0.51(-0.43%)
Jan 08, 2021 120.26 120.36 119.97 120.24 15,062,899 -0.09(-0.07%)
Jan 07, 2021 120.07 120.41 120.05 120.33 13,418,041 -0.02(-0.01%)
Jan 06, 2021 120.26 120.44 119.92 120.35 21,605,802 -0.98(-0.81%)
Jan 05, 2021 121.40 121.40 120.94 121.33 18,396,988 -0.39(-0.32%)
Jan 04, 2021 122.13 122.13 121.67 121.72 16,812,880 -0.62(-0.51%)
Dec 31, 2020 122.34 122.34 122.34 6,032,515 +0.03(+0.02%)
Dec 30, 2020 122.13 122.33 122.04 122.32 6,032,515 +0.16(+0.13%)
Dec 29, 2020 121.88 122.17 121.87 122.16 7,431,035 +0.05(+0.04%)
Dec 28, 2020 121.85 122.14 121.78 122.10 7,088,405 +0.08(+0.06%)
Dec 24, 2020 121.77 122.08 121.77 122.03 3,835,329 +0.42(+0.34%)
Dec 23, 2020 121.27 121.62 121.03 121.61 8,527,759 +0.03(+0.02%)
Dec 22, 2020 121.51 121.60 121.33 121.58 11,546,397 +0.34(+0.28%)
Dec 21, 2020 121.46 121.47 121.04 121.25 13,463,770 -0.24(-0.20%)
Dec 18, 2020 121.77 121.80 121.35 121.48 9,915,067 -0.09(-0.07%)
Dec 17, 2020 121.80 121.86 121.32 121.57 13,930,976 +0.18(+0.15%)
Dec 16, 2020 121.25 121.63 120.99 121.40 13,944,959 -0.10(-0.08%)
Dec 15, 2020 121.25 121.52 121.18 121.49 13,864,055 +0.24(+0.20%)
Dec 14, 2020 121.08 121.38 120.98 121.25 9,055,262 -0.09(-0.07%)
Dec 11, 2020 121.22 121.37 121.03 121.34 10,207,976 +0.12(+0.10%)
Dec 10, 2020 120.72 121.24 120.71 121.22 15,304,280 +0.60(+0.50%)
Dec 09, 2020 120.74 120.74 120.32 120.62 23,559,838 -0.44(-0.37%)
Dec 08, 2020 121.42 121.49 121.01 121.06 14,478,528 -0.14(-0.12%)
Dec 07, 2020 121.40 121.53 121.16 121.20 18,890,286 +0.11(+0.09%)
Dec 04, 2020 121.22 121.40 120.95 121.09 14,165,746 -0.67(-0.55%)
Dec 03, 2020 121.67 122.01 121.52 121.77 21,233,768 +0.48(+0.39%)
Dec 02, 2020 121.50 121.54 121.08 121.29 17,691,566 -0.41(-0.33%)
Dec 01, 2020 122.02 122.22 121.52 121.70 21,420,404 -0.46(-0.38%)
Nov 30, 2020 121.82 122.19 121.69 122.16 13,440,153 +0.42(+0.35%)
Nov 27, 2020 121.58 121.80 121.52 121.74 3,859,682 +0.43(+0.36%)
Nov 25, 2020 121.38 121.41 121.19 121.30 7,606,231 +0.07(+0.06%)
Nov 24, 2020 121.47 121.54 121.21 121.23 12,701,268 -0.27(-0.23%)
Nov 23, 2020 121.44 121.57 121.34 121.51 9,803,942 +0.15(+0.12%)
Nov 20, 2020 121.21 121.52 121.00 121.36 20,754,634 -0.11(-0.09%)
Nov 19, 2020 121.03 121.60 120.95 121.46 18,259,764 +0.67(+0.56%)
Nov 18, 2020 120.71 120.92 120.66 120.79 13,465,306 +0.26(+0.21%)
Nov 17, 2020 120.32 120.64 120.20 120.54 13,413,154 +0.39(+0.32%)
Nov 16, 2020 119.80 120.19 119.73 120.15 14,445,298 +0.39(+0.32%)
Nov 13, 2020 119.77 119.91 119.64 119.76 9,361,384 +0.14(+0.12%)
Nov 12, 2020 119.25 119.62 119.15 119.62 19,148,228 +0.48(+0.40%)
Nov 11, 2020 119.09 119.17 118.83 119.14 4,266,117 +0.22(+0.19%)
Nov 10, 2020 118.93 119.42 118.89 118.92 21,368,114 -0.31(-0.26%)
Nov 09, 2020 120.14 120.24 119.21 119.23 24,116,122 -0.91(-0.76%)
Nov 06, 2020 120.21 120.26 119.92 120.14 13,349,163 -0.38(-0.32%)
Nov 05, 2020 120.45 120.69 120.28 120.52 16,267,017 +0.45(+0.37%)
Nov 04, 2020 119.63 120.17 119.58 120.07 22,694,110 +1.77(+1.50%)
Nov 03, 2020 118.13 118.33 118.01 118.30 13,219,947 +0.12(+0.10%)
Nov 02, 2020 118.17 118.43 118.10 118.18 20,967,486 +0.46(+0.39%)
Oct 30, 2020 118.19 118.43 117.71 117.72 22,578,762 -0.62(-0.52%)
Oct 29, 2020 118.66 118.66 118.03 118.34 16,749,608 -0.31(-0.26%)
Oct 28, 2020 119.20 119.26 118.61 118.64 15,425,010 -0.59(-0.49%)
Oct 27, 2020 118.90 119.24 118.85 119.23 7,979,012 +0.48(+0.41%)
Oct 26, 2020 118.64 118.85 118.59 118.75 11,106,219 +0.25(+0.21%)
Oct 23, 2020 118.23 118.60 118.22 118.50 13,644,317 +0.30(+0.25%)
Oct 22, 2020 118.40 118.43 118.10 118.20 10,975,839 -0.26(-0.22%)
Oct 21, 2020 118.48 118.73 118.43 118.47 10,099,155 -0.19(-0.16%)
Oct 20, 2020 118.82 118.85 118.64 118.66 15,237,716 -0.25(-0.21%)
Oct 19, 2020 119.06 119.11 118.85 118.91 9,808,855 -0.23(-0.19%)
Oct 16, 2020 119.29 119.60 119.12 119.14 9,931,402 -0.20(-0.17%)
Oct 15, 2020 119.45 119.51 119.27 119.34 15,058,737 -0.12(-0.10%)
Oct 14, 2020 119.53 119.63 119.27 119.46 14,761,969 +0.11(+0.10%)
Oct 13, 2020 119.43 119.53 119.18 119.35 10,483,310 -0.11(-0.10%)
Oct 12, 2020 118.93 119.50 118.93 119.46 6,208,702 +0.69(+0.58%)
Oct 09, 2020 118.42 118.82 118.35 118.78 11,336,980 +0.27(+0.23%)
Oct 08, 2020 118.54 118.71 118.41 118.50 13,747,862 +0.29(+0.25%)
Oct 07, 2020 118.19 118.61 118.05 118.21 16,751,042 +0.04(+0.03%)
Oct 06, 2020 118.35 118.79 117.91 118.18 25,413,140 -0.10(-0.08%)
Oct 05, 2020 118.39 118.63 118.24 118.27 11,449,415 -0.40(-0.33%)
Oct 02, 2020 118.54 118.74 118.31 118.67 12,302,356 +0.02(+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.