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 )

104.99 +0.41 (+0.40%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 29, 2021 121.26 121.69 120.85 121.42 20,249,138 -0.19(-0.15%)
Jan 28, 2021 121.81 121.94 121.56 121.61 18,870,304 -0.20(-0.16%)
Jan 27, 2021 122.15 122.17 121.76 121.80 15,437,073 -0.22(-0.18%)
Jan 26, 2021 121.80 122.18 121.74 122.02 13,319,912 -0.01(-0.01%)
Jan 25, 2021 121.73 122.11 121.72 122.03 16,309,304 +0.52(+0.43%)
Jan 22, 2021 121.56 121.70 121.42 121.51 17,867,240 -0.09(-0.07%)
Jan 21, 2021 121.57 121.72 121.42 121.60 28,013,982 -0.48(-0.40%)
Jan 20, 2021 122.09 122.23 122.02 122.08 13,645,410 -0.04(-0.03%)
Jan 19, 2021 121.86 122.21 121.82 122.12 14,303,422 +0.21(+0.18%)
Jan 15, 2021 121.99 122.23 121.81 121.90 15,278,514 +0.19(+0.15%)
Jan 14, 2021 122.27 122.34 121.63 121.72 24,625,858 -0.53(-0.43%)
Jan 13, 2021 121.56 122.34 121.53 122.24 18,416,688 +0.94(+0.77%)
Jan 12, 2021 120.98 121.36 120.65 121.30 18,724,336 +0.26(+0.21%)
Jan 11, 2021 121.32 121.32 121.03 121.04 8,440,355 -0.52(-0.43%)
Jan 08, 2021 121.58 121.68 121.28 121.56 14,899,586 -0.09(-0.07%)
Jan 07, 2021 121.38 121.73 121.36 121.65 13,272,561 -0.02(-0.01%)
Jan 06, 2021 121.58 121.76 121.24 121.67 21,371,550 -0.99(-0.81%)
Jan 05, 2021 122.73 122.73 122.27 122.66 18,197,526 -0.39(-0.32%)
Jan 04, 2021 123.47 123.47 123.01 123.06 16,630,593 -0.63(-0.51%)
Dec 31, 2020 123.68 123.68 123.68 5,967,110 +0.03(+0.02%)
Dec 30, 2020 123.47 123.67 123.38 123.66 5,967,110 +0.16(+0.13%)
Dec 29, 2020 123.22 123.50 123.21 123.50 7,350,467 +0.05(+0.04%)
Dec 28, 2020 123.18 123.48 123.12 123.44 7,011,552 +0.08(+0.07%)
Dec 24, 2020 123.10 123.42 123.10 123.36 3,793,746 +0.42(+0.34%)
Dec 23, 2020 122.60 122.95 122.36 122.94 8,435,301 +0.03(+0.02%)
Dec 22, 2020 122.84 122.93 122.66 122.91 11,421,210 +0.34(+0.28%)
Dec 21, 2020 122.79 122.80 122.37 122.57 13,317,795 -0.24(-0.20%)
Dec 18, 2020 123.10 123.14 122.68 122.82 9,807,567 -0.09(-0.07%)
Dec 17, 2020 123.14 123.19 122.65 122.91 13,779,935 +0.18(+0.15%)
Dec 16, 2020 122.57 122.97 122.31 122.73 13,793,766 -0.10(-0.08%)
Dec 15, 2020 122.57 122.85 122.51 122.83 13,713,739 +0.24(+0.20%)
Dec 14, 2020 122.41 122.71 122.31 122.58 8,957,083 -0.09(-0.07%)
Dec 11, 2020 122.55 122.70 122.35 122.67 10,097,300 +0.12(+0.10%)
Dec 10, 2020 122.04 122.57 122.03 122.55 15,138,349 +0.61(+0.50%)
Dec 09, 2020 122.06 122.06 121.64 121.94 23,304,398 -0.45(-0.37%)
Dec 08, 2020 122.75 122.83 122.33 122.39 14,321,550 -0.14(-0.12%)
Dec 07, 2020 122.73 122.86 122.48 122.53 18,685,474 +0.11(+0.09%)
Dec 04, 2020 122.55 122.73 122.28 122.42 14,012,159 -0.68(-0.55%)
Dec 03, 2020 123.00 123.34 122.85 123.10 21,003,548 +0.48(+0.39%)
Dec 02, 2020 122.83 122.87 122.41 122.62 17,499,752 -0.41(-0.33%)
Dec 01, 2020 123.36 123.56 122.85 123.03 21,188,162 -0.47(-0.38%)
Nov 30, 2020 123.16 123.53 123.03 123.50 13,294,436 +0.43(+0.35%)
Nov 27, 2020 122.91 123.13 122.85 123.07 3,817,836 +0.44(+0.36%)
Nov 25, 2020 122.71 122.74 122.52 122.63 7,523,765 +0.07(+0.06%)
Nov 24, 2020 122.80 122.87 122.53 122.56 12,563,562 -0.28(-0.22%)
Nov 23, 2020 122.78 122.90 122.67 122.84 9,697,649 +0.15(+0.12%)
Nov 20, 2020 122.53 122.85 122.33 122.69 20,529,614 -0.11(-0.09%)
Nov 19, 2020 122.36 122.94 122.28 122.79 18,061,794 +0.68(+0.56%)
Nov 18, 2020 122.04 122.25 121.98 122.12 13,319,317 +0.26(+0.21%)
Nov 17, 2020 121.64 121.96 121.52 121.86 13,267,730 +0.39(+0.32%)
Nov 16, 2020 121.11 121.51 121.05 121.47 14,288,684 +0.39(+0.32%)
Nov 13, 2020 121.08 121.23 120.95 121.07 9,259,889 +0.14(+0.12%)
Nov 12, 2020 120.56 120.93 120.46 120.93 18,940,624 +0.48(+0.40%)
Nov 11, 2020 120.39 120.47 120.14 120.45 4,219,865 +0.22(+0.19%)
Nov 10, 2020 120.23 120.72 120.19 120.22 21,136,442 -0.31(-0.26%)
Nov 09, 2020 121.46 121.55 120.52 120.54 23,854,658 -0.92(-0.76%)
Nov 06, 2020 121.53 121.58 121.23 121.46 13,204,433 -0.38(-0.32%)
Nov 05, 2020 121.77 122.02 121.60 121.84 16,090,651 +0.45(+0.37%)
Nov 04, 2020 120.94 121.49 120.89 121.39 22,448,064 +1.79(+1.50%)
Nov 03, 2020 119.42 119.63 119.31 119.59 13,076,617 +0.12(+0.10%)
Nov 02, 2020 119.47 119.73 119.40 119.48 20,740,158 +0.47(+0.39%)
Oct 30, 2020 119.49 119.73 119.00 119.01 22,333,898 -0.62(-0.52%)
Oct 29, 2020 119.96 119.96 119.32 119.63 16,567,959 -0.31(-0.26%)
Oct 28, 2020 120.50 120.57 119.91 119.94 15,257,726 -0.60(-0.49%)
Oct 27, 2020 120.20 120.55 120.15 120.54 7,892,480 +0.49(+0.41%)
Oct 26, 2020 119.94 120.15 119.89 120.05 10,985,772 +0.25(+0.21%)
Oct 23, 2020 119.53 119.90 119.51 119.80 13,496,345 +0.30(+0.25%)
Oct 22, 2020 119.70 119.73 119.39 119.50 10,856,806 -0.27(-0.22%)
Oct 21, 2020 119.78 120.03 119.73 119.77 9,989,630 -0.20(-0.16%)
Oct 20, 2020 120.12 120.15 119.94 119.96 15,072,464 -0.25(-0.21%)
Oct 19, 2020 120.36 120.42 120.15 120.21 9,702,478 -0.23(-0.19%)
Oct 16, 2020 120.59 120.92 120.42 120.44 9,823,697 -0.20(-0.17%)
Oct 15, 2020 120.76 120.82 120.58 120.65 14,895,426 -0.12(-0.10%)
Oct 14, 2020 120.84 120.94 120.58 120.77 14,601,876 +0.12(+0.10%)
Oct 13, 2020 120.74 120.84 120.49 120.66 10,369,619 -0.12(-0.10%)
Oct 12, 2020 120.24 120.81 120.23 120.77 6,141,369 +0.69(+0.58%)
Oct 09, 2020 119.71 120.12 119.65 120.08 11,214,031 +0.28(+0.23%)
Oct 08, 2020 119.84 120.01 119.70 119.80 13,598,767 +0.29(+0.25%)
Oct 07, 2020 119.48 119.91 119.35 119.51 16,569,378 +0.04(+0.03%)
Oct 06, 2020 119.65 120.10 119.21 119.47 25,137,536 -0.10(-0.08%)
Oct 05, 2020 119.69 119.93 119.53 119.57 11,325,246 -0.40(-0.33%)
Oct 02, 2020 119.84 120.04 119.61 119.97 12,168,938 +0.02(+0.01%)
Oct 01, 2020 119.48 120.08 119.44 119.95 14,206,346 +0.33(+0.28%)
Sep 30, 2020 119.57 119.69 119.36 119.62 13,102,336 -0.02(-0.02%)
Sep 29, 2020 119.93 120.04 119.62 119.64 9,491,861 -0.15(-0.13%)
Sep 28, 2020 119.45 119.81 119.34 119.79 9,662,109 +0.60(+0.51%)
Sep 25, 2020 119.24 119.39 119.03 119.19 11,028,463 -0.12(-0.10%)
Sep 24, 2020 119.59 119.70 119.19 119.31 23,193,016 -0.30(-0.25%)
Sep 23, 2020 120.46 120.53 119.54 119.61 20,000,218 -0.87(-0.72%)
Sep 22, 2020 120.51 120.59 120.34 120.48 9,342,474 +0.07(+0.06%)
Sep 21, 2020 120.74 120.74 120.30 120.41 13,605,113 -0.11(-0.10%)
Sep 18, 2020 120.82 120.87 120.49 120.53 11,225,314 -0.22(-0.18%)
Sep 17, 2020 121.01 121.03 120.58 120.75 13,728,156 +0.03(+0.02%)
Sep 16, 2020 120.92 121.01 120.55 120.72 9,986,920 +0.08(+0.07%)
Sep 15, 2020 120.53 120.76 120.53 120.64 10,572,787 +0.13(+0.11%)
Sep 14, 2020 120.41 120.75 120.39 120.51 15,649,185 +0.30(+0.25%)
Sep 11, 2020 120.17 120.41 120.04 120.21 11,005,715 +0.09(+0.07%)
Sep 10, 2020 119.92 120.25 119.77 120.12 14,217,291 +0.09(+0.07%)
Sep 09, 2020 119.98 120.49 119.89 120.03 13,108,294 +0.08(+0.07%)
Sep 08, 2020 120.00 120.26 119.87 119.95 15,689,814 +0.12(+0.10%)
Sep 04, 2020 120.78 120.87 119.76 119.83 14,840,243 -1.29(-1.06%)
Sep 03, 2020 121.54 121.56 121.06 121.12 18,528,248 -0.27(-0.22%)
Sep 02, 2020 120.81 121.48 120.77 121.39 16,032,547 +0.48(+0.40%)
Sep 01, 2020 120.10 120.94 119.97 120.91 14,966,347 +0.76(+0.63%)
Aug 31, 2020 119.72 120.32 119.67 120.15 13,401,008 +0.53(+0.44%)
Aug 28, 2020 119.47 119.68 119.28 119.62 8,924,313 +0.36(+0.30%)
Aug 27, 2020 120.38 120.41 119.23 119.25 13,826,622 -0.96(-0.80%)
Aug 26, 2020 119.97 120.22 119.73 120.21 7,063,931 +0.05(+0.04%)
Aug 25, 2020 120.25 120.50 119.82 120.17 13,758,879 -0.52(-0.43%)
Aug 24, 2020 120.91 121.10 120.61 120.69 14,777,385 -0.21(-0.18%)
Aug 21, 2020 120.74 120.94 120.48 120.90 7,171,028 +0.22(+0.18%)
Aug 20, 2020 120.72 120.81 120.52 120.68 13,616,876 +0.43(+0.35%)
Aug 19, 2020 120.75 120.81 120.15 120.25 13,733,615 -0.32(-0.26%)
Aug 18, 2020 120.38 120.72 120.27 120.57 13,766,737 +0.35(+0.29%)
Aug 17, 2020 120.28 120.43 120.12 120.23 10,747,750 +0.25(+0.21%)
Aug 14, 2020 120.37 120.61 119.86 119.98 14,005,169 -0.53(-0.44%)
Aug 13, 2020 121.52 121.59 120.28 120.51 23,423,884 -1.10(-0.90%)
Aug 12, 2020 121.83 122.03 121.48 121.61 13,433,315 -0.30(-0.25%)
Aug 11, 2020 122.28 122.36 121.82 121.91 14,525,682 -0.77(-0.63%)
Aug 10, 2020 123.14 123.15 122.64 122.68 6,926,347 -0.26(-0.22%)
Aug 07, 2020 123.42 123.50 122.91 122.95 8,357,641 -0.35(-0.28%)
Aug 06, 2020 123.15 123.39 123.10 123.29 9,105,377 +0.52(+0.43%)
Aug 05, 2020 122.75 122.98 122.66 122.77 13,093,994 -0.17(-0.14%)
Aug 04, 2020 122.71 122.94 122.64 122.94 11,401,073 +0.45(+0.37%)
Aug 03, 2020 122.23 122.58 122.11 122.49 12,319,707 +0.17(+0.13%)
Jul 31, 2020 122.14 122.42 121.95 122.32 13,333,227 +0.17(+0.14%)
Jul 30, 2020 122.22 122.29 121.98 122.16 10,111,194 -0.13(-0.11%)
Jul 29, 2020 121.74 122.29 121.63 122.29 8,624,203 +0.66(+0.55%)
Jul 28, 2020 121.94 122.00 121.58 121.62 14,615,703 -0.12(-0.10%)
Jul 27, 2020 122.18 122.27 121.67 121.75 7,179,264 -0.37(-0.30%)
Jul 24, 2020 122.16 122.36 121.97 122.12 10,299,611 -0.27(-0.22%)
Jul 23, 2020 122.43 122.47 122.16 122.39 10,794,728 +0.09(+0.07%)
Jul 22, 2020 122.26 122.31 122.10 122.31 7,046,117 +0.40(+0.33%)
Jul 21, 2020 121.94 122.10 121.82 121.91 8,722,990 +0.16(+0.13%)
Jul 20, 2020 121.68 121.75 121.48 121.75 8,193,450 +0.34(+0.28%)
Jul 17, 2020 121.41 121.49 121.08 121.41 6,875,003 +0.33(+0.27%)
Jul 16, 2020 120.88 121.16 120.78 121.09 8,778,755 +0.34(+0.28%)
Jul 15, 2020 120.67 120.76 120.46 120.75 9,970,622 +0.24(+0.20%)
Jul 14, 2020 120.11 120.63 120.07 120.51 14,144,008 +0.70(+0.58%)
Jul 13, 2020 120.15 120.32 119.74 119.81 25,399,532 -0.32(-0.27%)
Jul 10, 2020 120.52 120.62 119.96 120.13 10,227,792 -0.22(-0.18%)
Jul 09, 2020 119.93 120.47 119.73 120.35 11,094,132 +0.67(+0.56%)
Jul 08, 2020 119.95 119.99 119.56 119.68 11,347,630 -0.19(-0.16%)
Jul 07, 2020 119.72 119.96 119.56 119.87 13,170,774 +0.16(+0.13%)
Jul 06, 2020 119.50 119.82 119.33 119.72 14,371,623 +0.31(+0.26%)
Jul 02, 2020 119.33 119.46 119.18 119.41 11,008,307 +0.29(+0.25%)
Jul 01, 2020 118.61 119.31 118.37 119.11 13,428,046 +0.47(+0.40%)
Jun 30, 2020 118.48 118.67 118.05 118.64 13,148,990 +0.33(+0.28%)
Jun 29, 2020 117.77 118.31 117.48 118.31 12,418,507 +0.55(+0.46%)
Jun 26, 2020 117.67 117.85 117.45 117.76 8,281,079 +0.11(+0.09%)
Jun 25, 2020 117.65 117.75 117.39 117.66 21,669,726 +0.12(+0.10%)
Jun 24, 2020 117.62 117.67 117.06 117.53 14,008,617 -0.33(-0.28%)
Jun 23, 2020 117.94 118.27 117.82 117.86 10,635,048 -0.22(-0.19%)
Jun 22, 2020 118.19 118.48 117.85 118.08 11,488,285 -0.11(-0.10%)
Jun 19, 2020 118.17 118.38 117.87 118.19 15,577,712 +0.09(+0.07%)
Jun 18, 2020 117.87 118.13 117.64 118.11 10,550,285 +0.27(+0.22%)
Jun 17, 2020 118.20 118.30 117.15 117.84 22,823,296 -0.23(-0.19%)
Jun 16, 2020 118.99 119.00 117.75 118.07 18,477,678 -0.33(-0.28%)
Jun 15, 2020 116.34 118.94 116.28 118.40 27,214,410 +1.66(+1.42%)
Jun 12, 2020 117.08 117.30 116.25 116.74 18,368,378 +0.56(+0.49%)
Jun 11, 2020 116.96 117.15 115.67 116.17 32,058,794 -1.40(-1.19%)
Jun 10, 2020 117.02 117.77 116.53 117.58 19,120,144 +0.77(+0.66%)
Jun 09, 2020 117.12 117.19 116.75 116.81 20,385,220 -0.25(-0.21%)
Jun 08, 2020 116.87 117.25 116.71 117.06 17,993,278 +0.39(+0.33%)
Jun 05, 2020 116.52 116.84 116.00 116.67 25,106,922 +0.60(+0.52%)
Jun 04, 2020 116.56 116.70 116.00 116.07 11,084,014 -0.35(-0.30%)
Jun 03, 2020 116.50 116.69 116.09 116.42 17,229,178 -0.07(-0.06%)
Jun 02, 2020 116.28 116.71 116.20 116.49 13,133,642 +0.37(+0.32%)
Jun 01, 2020 115.91 116.13 115.78 116.12 17,475,602 -0.05(-0.04%)
May 29, 2020 115.59 116.19 115.42 116.17 16,014,884 +0.75(+0.65%)
May 28, 2020 115.21 115.61 114.92 115.43 14,047,029 +0.10(+0.08%)
May 27, 2020 115.21 115.37 115.01 115.33 11,596,432 +0.47(+0.41%)
May 26, 2020 115.21 115.41 114.81 114.85 14,619,853 -0.16(-0.14%)
May 22, 2020 115.03 115.26 114.85 115.01 14,258,345 +0.00(+0.00%)
May 21, 2020 115.27 115.27 114.88 115.01 12,567,715 -0.09(-0.08%)
May 20, 2020 114.19 115.15 114.09 115.10 17,123,676 +1.25(+1.10%)
May 19, 2020 113.81 114.10 113.43 113.85 15,374,389 +0.09(+0.08%)
May 18, 2020 113.39 114.40 113.39 113.76 17,385,816 +0.64(+0.57%)
May 15, 2020 112.72 113.17 112.61 113.12 20,440,950 +0.40(+0.35%)
May 14, 2020 112.20 112.74 111.76 112.72 19,294,352 +0.92(+0.83%)
May 13, 2020 112.01 112.25 111.70 111.80 15,232,388 +0.25(+0.23%)
May 12, 2020 111.91 111.93 111.03 111.55 21,319,440 +1.06(+0.96%)
May 11, 2020 111.21 111.34 110.45 110.48 14,017,521 -0.98(-0.88%)
May 08, 2020 111.60 111.83 111.20 111.46 13,963,221 -0.54(-0.48%)
May 07, 2020 112.01 112.20 111.66 111.99 12,721,354 +0.30(+0.27%)
May 06, 2020 112.54 112.59 111.50 111.69 12,117,407 -1.27(-1.12%)
May 05, 2020 112.98 113.27 112.78 112.96 8,260,267 -0.15(-0.13%)
May 04, 2020 113.10 113.47 112.95 113.11 10,758,032 +0.18(+0.16%)
May 01, 2020 113.25 113.46 112.49 112.94 17,548,688 -0.45(-0.40%)
Apr 30, 2020 113.88 114.24 113.33 113.38 16,613,591 -0.77(-0.68%)
Apr 29, 2020 113.97 114.31 113.85 114.16 8,429,280 +0.75(+0.66%)
Apr 28, 2020 113.59 113.73 113.30 113.41 10,518,666 +0.31(+0.27%)
Apr 27, 2020 114.09 114.20 113.08 113.10 13,436,714 -0.92(-0.81%)
Apr 24, 2020 113.92 114.29 113.42 114.03 17,071,786 -0.08(-0.07%)
Apr 23, 2020 114.04 114.32 113.85 114.10 6,645,796 +0.48(+0.43%)
Apr 22, 2020 113.55 113.76 113.16 113.62 22,735,172 +0.07(+0.06%)
Apr 21, 2020 113.85 114.23 112.96 113.55 18,394,102 -0.40(-0.35%)
Apr 20, 2020 114.14 114.23 113.44 113.95 13,736,256 -0.65(-0.57%)
Apr 17, 2020 115.28 115.40 114.06 114.60 12,745,567 +0.38(+0.33%)
Apr 16, 2020 114.66 115.05 114.15 114.23 14,333,978 -0.57(-0.50%)
Apr 15, 2020 113.59 114.89 113.59 114.80 15,593,580 +0.76(+0.67%)
Apr 14, 2020 115.34 115.43 113.97 114.03 16,851,042 -0.56(-0.49%)
Apr 13, 2020 115.16 115.39 113.95 114.59 23,467,838 -1.12(-0.97%)
Apr 09, 2020 113.59 115.87 113.32 115.72 61,046,892 +5.20(+4.70%)
Apr 08, 2020 109.14 110.61 108.74 110.52 17,640,130 +1.96(+1.80%)
Apr 07, 2020 109.11 109.27 108.38 108.56 19,888,294 +0.17(+0.15%)
Apr 06, 2020 107.64 108.41 107.29 108.40 17,808,148 +2.10(+1.97%)
Apr 03, 2020 107.11 107.30 105.93 106.30 12,251,712 -0.55(-0.52%)
Apr 02, 2020 106.79 108.41 106.66 106.85 26,121,944 +0.28(+0.26%)
Apr 01, 2020 107.57 107.62 106.49 106.57 24,902,850 -1.57(-1.45%)
Mar 31, 2020 108.65 109.37 107.69 108.14 27,299,560 -0.36(-0.33%)
Mar 30, 2020 107.56 109.45 107.56 108.50 22,009,998 +1.30(+1.22%)
Mar 27, 2020 106.45 107.36 105.56 107.20 31,670,860 -0.22(-0.20%)
Mar 26, 2020 107.26 107.99 106.17 107.42 25,004,402 +0.09(+0.08%)
Mar 25, 2020 103.22 108.22 102.61 107.33 51,600,208 +4.90(+4.79%)
Mar 24, 2020 101.17 103.95 100.56 102.43 49,166,920 +2.06(+2.05%)
Mar 23, 2020 97.25 100.81 97.04 100.37 42,164,032 +6.91(+7.39%)
Mar 20, 2020 95.32 96.87 92.63 93.46 33,566,396 +1.48(+1.61%)
Mar 19, 2020 95.51 96.31 91.89 91.98 33,208,088 -4.78(-4.94%)
Mar 18, 2020 98.70 100.43 94.84 96.76 27,191,176 -5.10(-5.00%)
Mar 17, 2020 104.59 105.99 101.03 101.86 21,783,650 -4.35(-4.10%)
Mar 16, 2020 101.85 106.86 100.88 106.21 22,760,866 -1.53(-1.42%)
Mar 13, 2020 106.38 108.57 104.41 107.74 38,226,596 +4.47(+4.33%)
Mar 12, 2020 106.32 110.15 101.32 103.27 46,850,292 -5.17(-4.77%)
Mar 11, 2020 112.14 112.31 107.87 108.44 42,611,912 -3.69(-3.29%)
Mar 10, 2020 114.62 115.02 112.13 112.13 34,291,096 -2.58(-2.25%)
Mar 09, 2020 116.34 116.64 114.13 114.71 31,023,974 -2.86(-2.43%)
Mar 06, 2020 117.50 117.79 116.88 117.56 34,376,940 +0.81(+0.70%)
Mar 05, 2020 117.08 117.21 116.50 116.75 25,228,298 -0.04(-0.04%)
Mar 04, 2020 116.99 117.38 116.67 116.79 27,069,882 +0.17(+0.14%)
Mar 03, 2020 115.43 117.32 115.36 116.63 44,702,672 +1.31(+1.14%)
Mar 02, 2020 115.46 116.02 115.23 115.31 17,974,910 -0.12(-0.10%)
Feb 28, 2020 114.41 115.53 114.19 115.43 28,738,410 +1.28(+1.12%)
Feb 27, 2020 114.95 115.18 114.13 114.14 33,996,068 -0.61(-0.53%)
Feb 26, 2020 114.83 115.31 114.75 114.76 26,421,794 -0.43(-0.37%)
Feb 25, 2020 115.18 115.45 115.05 115.18 22,823,086 +0.11(+0.10%)
Feb 24, 2020 115.29 115.41 115.06 115.07 20,491,564 +0.02(+0.02%)
Feb 21, 2020 115.08 115.31 114.98 115.05 13,962,115 +0.23(+0.20%)
Feb 20, 2020 114.54 114.83 114.52 114.83 15,694,983 +0.38(+0.34%)
Feb 19, 2020 114.50 114.65 114.41 114.44 12,288,899 -0.16(-0.14%)
Feb 18, 2020 114.51 114.70 114.42 114.60 11,051,437 +0.22(+0.19%)
Feb 14, 2020 114.45 114.52 114.27 114.38 9,452,400 +0.28(+0.25%)
Feb 13, 2020 114.18 114.31 114.08 114.10 6,226,483 -0.08(-0.07%)
Feb 12, 2020 114.14 114.23 114.05 114.18 8,094,346 -0.05(-0.05%)
Feb 11, 2020 114.30 114.46 114.22 114.23 11,511,580 -0.17(-0.15%)
Feb 10, 2020 114.31 114.45 114.22 114.40 11,915,892 +0.27(+0.24%)
Feb 07, 2020 114.15 114.30 114.03 114.13 13,188,471 +0.44(+0.38%)
Feb 06, 2020 113.78 113.91 113.68 113.69 12,629,443 -0.05(-0.05%)
Feb 05, 2020 113.67 113.80 113.60 113.74 10,978,808 -0.07(-0.06%)
Feb 04, 2020 113.89 113.96 113.64 113.81 19,237,182 -0.28(-0.25%)
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.