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 (%)
Nov 30, 2021 120.28 120.74 120.28 120.13 31,980,656 +0.26(+0.22%)
Nov 29, 2021 119.30 119.96 119.22 119.87 23,516,572 +0.08(+0.07%)
Nov 26, 2021 119.19 119.84 119.00 119.79 15,948,910 +0.97(+0.81%)
Nov 24, 2021 118.24 118.84 118.10 118.82 15,528,682 +0.57(+0.48%)
Nov 23, 2021 118.82 119.38 118.25 118.25 12,383,657 -0.85(-0.71%)
Nov 22, 2021 119.67 119.86 119.05 119.10 15,225,748 -1.05(-0.87%)
Nov 19, 2021 119.99 120.27 119.98 120.15 19,585,882 +0.45(+0.38%)
Nov 18, 2021 119.35 119.72 119.34 119.70 15,602,038 +0.27(+0.23%)
Nov 17, 2021 118.81 119.46 118.71 119.43 16,105,922 +0.48(+0.40%)
Nov 16, 2021 119.08 119.49 118.89 118.95 20,721,024 -0.20(-0.17%)
Nov 15, 2021 119.94 119.99 119.13 119.15 13,682,871 -0.91(-0.76%)
Nov 12, 2021 120.35 120.46 119.89 120.06 13,232,811 -0.13(-0.10%)
Nov 11, 2021 120.56 120.69 120.12 120.19 6,888,201 -0.34(-0.28%)
Nov 10, 2021 121.58 120.53 25,949,222 -1.25(-1.02%)
Nov 09, 2021 122.07 122.16 121.76 121.78 20,121,440 +0.33(+0.27%)
Nov 08, 2021 121.60 121.62 121.29 121.45 9,408,287 -0.28(-0.23%)
Nov 05, 2021 121.29 121.88 121.22 121.73 17,545,126 +0.89(+0.73%)
Nov 04, 2021 120.35 121.01 120.35 120.84 22,302,406 +0.63(+0.53%)
Nov 03, 2021 120.65 120.74 119.99 120.21 13,122,703 -0.31(-0.25%)
Nov 02, 2021 120.06 120.59 120.06 120.52 19,989,770 +0.46(+0.38%)
Nov 01, 2021 119.73 120.14 119.79 120.06 13,174,256 -0.22(-0.18%)
Oct 29, 2021 119.85 120.49 119.80 120.28 19,274,734 -0.06(-0.05%)
Oct 28, 2021 120.48 120.64 120.10 120.34 20,630,318 -0.18(-0.15%)
Oct 27, 2021 120.32 120.80 120.06 120.52 17,677,130 +0.73(+0.61%)
Oct 26, 2021 119.59 119.81 119.79 11,209,631 +0.51(+0.43%)
Oct 25, 2021 119.21 119.51 119.17 119.27 9,107,554 +0.05(+0.05%)
Oct 22, 2021 119.02 119.34 118.92 119.22 15,326,389 +0.48(+0.40%)
Oct 21, 2021 118.94 119.00 118.64 118.74 14,707,551 -0.25(-0.21%)
Oct 20, 2021 119.22 119.40 118.97 119.00 15,326,471 -0.29(-0.24%)
Oct 19, 2021 119.64 119.69 119.28 119.28 13,554,115 -0.66(-0.55%)
Oct 18, 2021 119.84 120.11 119.58 119.94 12,796,246 -0.10(-0.08%)
Oct 15, 2021 120.03 120.09 119.84 120.04 14,573,463 -0.43(-0.36%)
Oct 14, 2021 120.12 120.47 120.04 120.47 17,612,396 +0.57(+0.47%)
Oct 13, 2021 119.49 119.94 119.45 119.91 20,265,200 +0.60(+0.51%)
Oct 12, 2021 119.02 119.35 118.80 119.30 22,217,762 +0.76(+0.64%)
Oct 11, 2021 118.56 118.80 118.53 118.54 4,813,165 -0.23(-0.19%)
Oct 08, 2021 119.19 119.22 118.68 118.77 10,076,269 -0.55(-0.46%)
Oct 07, 2021 119.59 119.68 119.28 119.32 17,540,836 -0.53(-0.44%)
Oct 06, 2021 119.84 119.96 119.64 119.85 15,376,899 +0.04(+0.03%)
Oct 05, 2021 120.20 120.30 119.81 119.81 16,242,297 -0.50(-0.41%)
Oct 04, 2021 120.23 120.45 120.07 120.31 14,350,887 -0.20(-0.16%)
Oct 01, 2021 120.05 120.69 120.00 120.51 23,812,198 +0.87(+0.73%)
Sep 30, 2021 119.89 119.95 119.58 119.64 23,880,898 -0.31(-0.26%)
Sep 29, 2021 120.31 120.58 119.84 119.95 16,630,268 -0.03(-0.02%)
Sep 28, 2021 120.56 120.56 119.96 119.98 22,224,276 -1.30(-1.07%)
Sep 27, 2021 121.08 121.37 121.00 121.28 14,570,810 -0.06(-0.05%)
Sep 24, 2021 121.47 121.55 121.21 121.34 12,005,852 -0.26(-0.21%)
Sep 23, 2021 122.05 122.05 121.41 121.60 16,495,746 -0.84(-0.69%)
Sep 22, 2021 122.11 122.50 122.03 122.44 17,677,682 +0.34(+0.28%)
Sep 21, 2021 122.13 122.21 122.01 122.10 17,606,944 -0.01(-0.01%)
Sep 20, 2021 121.75 122.16 121.75 122.11 19,480,992 +0.38(+0.31%)
Sep 17, 2021 121.67 121.77 121.50 121.73 17,534,678 -0.27(-0.22%)
Sep 16, 2021 121.82 122.08 121.74 122.00 18,104,864 -0.17(-0.14%)
Sep 15, 2021 122.27 122.31 121.99 122.17 15,783,150 -0.14(-0.12%)
Sep 14, 2021 122.10 122.54 122.02 122.32 18,402,708 +0.37(+0.30%)
Sep 13, 2021 121.92 122.11 121.90 121.95 14,632,692 +0.30(+0.24%)
Sep 10, 2021 121.88 121.95 121.49 121.65 11,982,804 -0.35(-0.29%)
Sep 09, 2021 121.38 122.06 121.27 122.00 20,541,966 +0.79(+0.65%)
Sep 08, 2021 121.03 121.30 120.87 121.21 17,840,892 +0.39(+0.32%)
Sep 07, 2021 120.96 120.96 120.61 120.83 15,868,769 -0.58(-0.47%)
Sep 03, 2021 121.33 121.49 121.25 121.40 8,540,995 -0.44(-0.36%)
Sep 02, 2021 121.74 121.84 121.59 121.84 13,145,425 +0.22(+0.18%)
Sep 01, 2021 121.71 121.76 121.30 121.63 17,822,020 +0.16(+0.13%)
Aug 31, 2021 121.71 121.90 120.64 121.47 17,680,792 -0.28(-0.23%)
Aug 30, 2021 121.42 121.79 121.40 121.75 10,158,203 +0.21(+0.17%)
Aug 27, 2021 121.00 121.59 120.82 121.54 12,998,678 +0.67(+0.56%)
Aug 26, 2021 121.05 121.07 120.71 120.87 16,344,287 -0.04(-0.03%)
Aug 25, 2021 121.22 121.32 120.76 120.91 17,302,174 -0.31(-0.26%)
Aug 24, 2021 121.38 121.47 121.12 121.22 15,352,180 -0.28(-0.23%)
Aug 23, 2021 121.50 121.61 121.38 121.50 13,437,878 +0.09(+0.07%)
Aug 20, 2021 121.46 121.55 121.25 121.41 12,016,023 +0.08(+0.07%)
Aug 19, 2021 121.24 121.42 121.06 121.33 17,467,014 +0.28(+0.23%)
Aug 18, 2021 121.14 121.30 120.84 121.05 10,174,302 -0.08(-0.07%)
Aug 17, 2021 121.15 121.32 121.04 121.13 17,589,728 -0.22(-0.18%)
Aug 16, 2021 121.57 121.79 121.32 121.34 16,933,940 +0.07(+0.06%)
Aug 13, 2021 120.76 121.31 120.66 121.27 19,878,694 +0.81(+0.67%)
Aug 12, 2021 120.30 120.49 120.19 120.47 16,254,653 +0.17(+0.14%)
Aug 11, 2021 120.11 120.60 119.92 120.29 17,712,696 +0.19(+0.16%)
Aug 10, 2021 120.52 120.53 120.10 120.11 13,481,732 -0.27(-0.22%)
Aug 09, 2021 120.92 121.03 120.38 120.38 15,779,696 -0.52(-0.43%)
Aug 06, 2021 121.19 121.34 120.88 120.90 9,625,391 -1.00(-0.82%)
Aug 05, 2021 122.20 122.22 121.86 121.89 15,550,356 -0.50(-0.41%)
Aug 04, 2021 122.66 122.80 121.85 122.39 16,135,455 +0.03(+0.02%)
Aug 03, 2021 122.27 122.46 122.22 122.37 14,615,669 +0.13(+0.10%)
Aug 02, 2021 122.03 122.56 121.96 122.24 13,413,803 +0.35(+0.29%)
Jul 30, 2021 121.84 122.04 121.82 121.89 12,718,883 +0.10(+0.08%)
Jul 29, 2021 121.77 121.89 121.67 121.79 17,662,554 -0.35(-0.29%)
Jul 28, 2021 121.67 122.15 121.55 122.14 13,641,983 +0.22(+0.18%)
Jul 27, 2021 121.83 121.92 121.58 121.92 11,723,147 +0.52(+0.43%)
Jul 26, 2021 121.78 121.78 121.33 121.41 9,690,683 -0.27(-0.22%)
Jul 23, 2021 121.25 121.68 121.21 121.67 12,782,362 -0.05(-0.04%)
Jul 22, 2021 121.33 121.79 121.23 121.73 6,778,778 +0.50(+0.41%)
Jul 21, 2021 121.20 121.37 121.01 121.23 25,025,154 -0.43(-0.35%)
Jul 20, 2021 122.21 122.36 121.49 121.66 28,043,256 -0.17(-0.14%)
Jul 19, 2021 121.57 121.95 121.51 121.83 24,334,948 +0.87(+0.72%)
Jul 16, 2021 120.81 121.10 120.81 120.96 10,739,527 -0.17(-0.14%)
Jul 15, 2021 121.18 121.24 120.78 121.13 17,696,342 +0.26(+0.22%)
Jul 14, 2021 120.65 120.89 120.64 120.87 16,090,616 +0.56(+0.46%)
Jul 13, 2021 120.89 120.95 120.11 120.31 22,285,998 -0.45(-0.37%)
Jul 12, 2021 120.94 121.00 120.67 120.76 14,034,278 -0.06(-0.05%)
Jul 09, 2021 120.81 120.88 120.73 120.82 15,128,204 -0.51(-0.42%)
Jul 08, 2021 121.23 121.52 121.13 121.33 19,521,654 +0.06(+0.05%)
Jul 07, 2021 121.10 121.43 120.97 121.27 18,860,526 +0.41(+0.34%)
Jul 06, 2021 120.56 121.15 120.56 120.86 12,832,132 +0.44(+0.36%)
Jul 02, 2021 120.11 120.43 120.04 120.42 7,695,138 +0.34(+0.28%)
Jul 01, 2021 120.13 120.23 119.86 120.08 12,344,240 -0.11(-0.09%)
Jun 30, 2021 120.25 120.42 120.10 120.18 19,431,646 +0.13(+0.11%)
Jun 29, 2021 119.69 120.06 119.66 120.05 12,514,770 +0.14(+0.12%)
Jun 28, 2021 119.68 119.97 119.65 119.91 13,817,929 +0.51(+0.43%)
Jun 25, 2021 119.72 119.80 119.09 119.40 12,277,018 -0.31(-0.26%)
Jun 24, 2021 119.59 119.75 119.54 119.71 9,213,327 +0.23(+0.19%)
Jun 23, 2021 119.50 119.68 119.37 119.48 13,995,767 -0.19(-0.16%)
Jun 22, 2021 119.08 119.67 119.07 119.67 13,525,369 +0.20(+0.16%)
Jun 21, 2021 119.64 119.79 119.39 119.47 25,144,908 -0.70(-0.58%)
Jun 18, 2021 119.76 120.37 119.66 120.17 23,666,694 +0.63(+0.52%)
Jun 17, 2021 119.16 120.09 119.16 119.54 25,417,474 +0.66(+0.56%)
Jun 16, 2021 119.36 119.60 118.55 118.88 25,375,778 -0.34(-0.29%)
Jun 15, 2021 119.02 119.25 118.93 119.22 20,515,750 +0.09(+0.07%)
Jun 14, 2021 119.41 119.42 118.97 119.13 9,309,461 -0.44(-0.37%)
Jun 11, 2021 119.57 119.68 119.35 119.57 14,205,842 +0.10(+0.08%)
Jun 10, 2021 118.73 119.48 118.65 119.47 18,361,394 +0.54(+0.45%)
Jun 09, 2021 118.95 119.11 118.77 118.93 13,697,339 +0.43(+0.36%)
Jun 08, 2021 118.36 118.55 118.36 118.50 11,880,265 +0.45(+0.38%)
Jun 07, 2021 118.05 118.12 117.95 118.06 5,589,852 -0.10(-0.08%)
Jun 04, 2021 117.71 118.16 117.66 118.15 12,775,186 +0.83(+0.71%)
Jun 03, 2021 117.45 117.52 117.29 117.32 11,210,967 -0.47(-0.39%)
Jun 02, 2021 117.68 117.86 117.67 117.79 9,100,561 +0.19(+0.16%)
Jun 01, 2021 117.57 117.63 117.28 117.60 7,144,423 +0.02(+0.01%)
May 28, 2021 117.57 117.90 117.54 117.58 11,685,721 +0.10(+0.08%)
May 27, 2021 117.67 117.69 117.09 117.49 16,839,030 -0.36(-0.30%)
May 26, 2021 117.74 117.95 117.61 117.84 32,000,616 -0.06(-0.05%)
May 25, 2021 117.56 117.94 117.54 117.91 13,659,667 +0.44(+0.37%)
May 24, 2021 117.40 117.53 117.27 117.47 6,453,819 +0.32(+0.27%)
May 21, 2021 117.24 117.33 117.03 117.15 8,766,432 +0.08(+0.07%)
May 20, 2021 116.63 117.10 116.63 117.07 11,759,367 +0.79(+0.68%)
May 19, 2021 116.38 116.66 116.06 116.27 22,480,670 -0.20(-0.18%)
May 18, 2021 116.66 116.71 116.46 116.48 9,896,783 -0.38(-0.33%)
May 17, 2021 117.00 117.00 116.79 116.86 6,722,600 -0.13(-0.11%)
May 14, 2021 116.79 117.02 116.66 117.00 10,141,320 +0.63(+0.54%)
May 13, 2021 116.17 116.54 116.17 116.36 10,779,281 +0.44(+0.38%)
May 12, 2021 116.17 116.33 115.86 115.92 14,080,014 -0.63(-0.54%)
May 11, 2021 116.54 116.76 116.43 116.56 13,642,543 -0.43(-0.37%)
May 10, 2021 117.41 117.64 116.98 116.99 10,963,673 -0.63(-0.54%)
May 07, 2021 117.91 118.15 117.42 117.62 12,620,945 +0.05(+0.04%)
May 06, 2021 117.40 117.63 117.28 117.58 10,510,951 +0.22(+0.19%)
May 05, 2021 117.12 117.40 117.03 117.35 9,112,785 +0.14(+0.12%)
May 04, 2021 117.38 117.50 117.03 117.21 15,689,574 +0.07(+0.06%)
May 03, 2021 117.07 117.33 116.83 117.14 10,114,806 +0.28(+0.24%)
Apr 30, 2021 116.69 116.93 116.61 116.86 13,310,923 +0.24(+0.21%)
Apr 29, 2021 116.43 116.66 116.15 116.62 13,128,068 -0.14(-0.12%)
Apr 28, 2021 116.73 116.82 116.35 116.76 17,655,256 +0.02(+0.02%)
Apr 27, 2021 117.26 117.29 116.74 116.74 11,692,537 -0.53(-0.45%)
Apr 26, 2021 117.35 117.51 117.25 117.27 12,250,372 -0.05(-0.05%)
Apr 23, 2021 117.36 117.52 117.16 117.32 17,083,596 +0.10(+0.08%)
Apr 22, 2021 117.21 117.32 116.96 117.22 18,503,822 +0.12(+0.10%)
Apr 21, 2021 116.78 117.11 116.63 117.11 11,754,697 +0.40(+0.34%)
Apr 20, 2021 116.45 116.89 116.41 116.70 13,463,606 +0.22(+0.19%)
Apr 19, 2021 116.53 116.63 116.39 116.48 12,197,618 -0.30(-0.26%)
Apr 16, 2021 116.97 117.33 116.77 116.78 23,681,146 -0.80(-0.68%)
Apr 15, 2021 117.31 117.90 117.30 117.59 19,342,442 +0.72(+0.62%)
Apr 14, 2021 116.86 116.98 116.67 116.86 11,469,330 -0.16(-0.14%)
Apr 13, 2021 116.38 117.03 116.33 117.03 10,754,253 +0.52(+0.44%)
Apr 12, 2021 116.45 116.52 116.30 116.51 11,873,902 -0.03(-0.02%)
Apr 09, 2021 116.40 116.81 116.31 116.54 8,493,931 -0.24(-0.21%)
Apr 08, 2021 116.50 116.79 116.43 116.78 8,364,429 +0.43(+0.37%)
Apr 07, 2021 116.54 116.65 116.19 116.35 12,319,123 -0.23(-0.20%)
Apr 06, 2021 115.97 116.61 115.97 116.58 17,690,022 +0.77(+0.67%)
Apr 05, 2021 116.00 116.10 115.76 115.81 19,096,862 -0.57(-0.49%)
Apr 01, 2021 116.24 116.41 115.97 116.38 18,395,700 +0.72(+0.63%)
Mar 31, 2021 115.53 115.94 115.45 115.65 26,723,692 +0.30(+0.26%)
Mar 30, 2021 114.95 115.41 114.70 115.35 22,736,930 +0.36(+0.31%)
Mar 29, 2021 115.30 115.35 114.81 114.99 12,684,401 -0.27(-0.24%)
Mar 26, 2021 115.12 115.44 115.01 115.27 16,097,431 -0.08(-0.07%)
Mar 25, 2021 115.54 115.62 115.12 115.35 14,557,919 -0.13(-0.12%)
Mar 24, 2021 114.90 115.53 114.90 115.48 15,108,269 +0.35(+0.30%)
Mar 23, 2021 114.80 115.24 114.80 115.13 36,240,872 +0.34(+0.29%)
Mar 22, 2021 114.77 115.12 114.65 114.80 18,753,788 +0.41(+0.36%)
Mar 19, 2021 114.21 114.47 114.04 114.39 22,238,520 +0.17(+0.15%)
Mar 18, 2021 113.84 114.38 113.75 114.22 24,029,498 -0.66(-0.57%)
Mar 17, 2021 114.25 115.12 114.10 114.88 21,462,658 +0.11(+0.09%)
Mar 16, 2021 114.90 115.06 114.60 114.77 12,770,973 -0.08(-0.07%)
Mar 15, 2021 114.56 114.97 114.56 114.85 11,494,934 +0.39(+0.34%)
Mar 12, 2021 114.83 114.97 114.41 114.46 16,139,038 -1.33(-1.15%)
Mar 11, 2021 115.86 116.09 115.66 115.79 23,189,886 +0.07(+0.06%)
Mar 10, 2021 115.38 115.86 115.35 115.72 21,861,016 +0.54(+0.47%)
Mar 09, 2021 114.90 115.27 114.86 115.18 24,627,156 +0.86(+0.75%)
Mar 08, 2021 115.19 115.27 114.29 114.32 16,900,498 -1.08(-0.93%)
Mar 05, 2021 115.24 115.54 114.96 115.39 26,751,422 -0.15(-0.13%)
Mar 04, 2021 116.54 116.64 115.44 115.54 24,430,160 -0.95(-0.82%)
Mar 03, 2021 116.75 117.25 116.43 116.50 27,037,094 -0.87(-0.74%)
Mar 02, 2021 117.47 117.48 117.18 117.37 15,330,992 -0.13(-0.11%)
Mar 01, 2021 117.06 117.53 117.06 117.50 26,865,552 +0.11(+0.10%)
Feb 26, 2021 116.65 117.43 116.25 117.39 26,237,124 +1.54(+1.32%)
Feb 25, 2021 116.91 117.06 115.17 115.85 39,969,000 -1.86(-1.58%)
Feb 24, 2021 116.83 117.74 116.57 117.71 20,417,756 +0.18(+0.15%)
Feb 23, 2021 117.06 117.56 116.93 117.54 26,460,218 +0.09(+0.08%)
Feb 22, 2021 117.98 118.23 117.37 117.45 20,257,780 -0.74(-0.62%)
Feb 19, 2021 118.73 118.83 118.17 118.18 15,412,909 -0.86(-0.72%)
Feb 18, 2021 119.03 119.23 118.78 119.04 17,368,690 -0.23(-0.19%)
Feb 17, 2021 119.22 119.30 118.95 119.28 18,249,034 +0.59(+0.50%)
Feb 16, 2021 118.94 119.18 118.66 118.68 24,146,542 -0.84(-0.71%)
Feb 12, 2021 119.46 119.75 119.43 119.52 15,456,517 -0.39(-0.33%)
Feb 11, 2021 120.29 120.31 119.84 119.91 10,412,879 -0.32(-0.27%)
Feb 10, 2021 120.14 120.30 120.06 120.23 10,608,367 +0.28(+0.24%)
Feb 09, 2021 120.22 120.24 119.70 119.95 13,245,702 -0.19(-0.15%)
Feb 08, 2021 119.75 120.17 119.69 120.14 15,167,177 +0.52(+0.43%)
Feb 05, 2021 120.02 120.14 119.56 119.62 13,540,044 -0.32(-0.27%)
Feb 04, 2021 119.64 120.00 119.48 119.94 12,045,066 +0.20(+0.17%)
Feb 03, 2021 119.81 119.88 119.69 119.74 14,862,177 -0.28(-0.24%)
Feb 02, 2021 119.99 120.13 119.84 120.02 14,322,417 -0.32(-0.27%)
Feb 01, 2021 120.14 120.43 120.08 120.34 12,036,870 +0.24(+0.20%)
Jan 29, 2021 119.94 120.37 119.54 120.10 20,470,998 -0.19(-0.15%)
Jan 28, 2021 120.49 120.62 120.25 120.29 19,077,058 -0.19(-0.16%)
Jan 27, 2021 120.83 120.85 120.44 120.48 15,606,210 -0.21(-0.18%)
Jan 26, 2021 120.47 120.85 120.42 120.70 13,465,853 -0.01(-0.01%)
Jan 25, 2021 120.41 120.78 120.39 120.70 16,487,998 +0.51(+0.43%)
Jan 22, 2021 120.25 120.38 120.11 120.19 18,063,004 -0.09(-0.07%)
Jan 21, 2021 120.25 120.39 120.10 120.28 28,320,920 -0.48(-0.40%)
Jan 20, 2021 120.77 120.91 120.70 120.76 13,794,917 -0.03(-0.03%)
Jan 19, 2021 120.54 120.88 120.50 120.79 14,460,138 +0.21(+0.18%)
Jan 15, 2021 120.67 120.91 120.49 120.58 15,445,914 +0.19(+0.15%)
Jan 14, 2021 120.94 121.02 120.32 120.39 24,895,672 -0.52(-0.43%)
Jan 13, 2021 120.25 121.02 120.22 120.92 18,618,472 +0.93(+0.78%)
Jan 12, 2021 119.67 120.05 119.34 119.99 18,929,490 +0.26(+0.21%)
Jan 11, 2021 120.01 120.01 119.72 119.73 8,532,832 -0.51(-0.43%)
Jan 08, 2021 120.26 120.36 119.97 120.25 15,062,834 -0.09(-0.07%)
Jan 07, 2021 120.07 120.41 120.05 120.33 13,417,983 -0.02(-0.01%)
Jan 06, 2021 120.26 120.44 119.93 120.35 21,605,710 -0.98(-0.81%)
Jan 05, 2021 121.40 121.40 120.94 121.33 18,396,908 -0.39(-0.32%)
Jan 04, 2021 122.13 122.13 121.67 121.72 16,812,808 -0.62(-0.51%)
Dec 31, 2020 122.34 122.34 122.34 6,032,489 +0.03(+0.02%)
Dec 30, 2020 122.13 122.33 122.04 122.32 6,032,489 +0.16(+0.13%)
Dec 29, 2020 121.88 122.17 121.88 122.16 7,431,003 +0.05(+0.04%)
Dec 28, 2020 121.85 122.14 121.79 122.11 7,088,374 +0.08(+0.07%)
Dec 24, 2020 121.77 122.08 121.77 122.03 3,835,313 +0.42(+0.34%)
Dec 23, 2020 121.27 121.62 121.03 121.61 8,527,723 +0.03(+0.02%)
Dec 22, 2020 121.51 121.60 121.33 121.58 11,546,348 +0.34(+0.28%)
Dec 21, 2020 121.46 121.47 121.04 121.25 13,463,712 -0.24(-0.20%)
Dec 18, 2020 121.77 121.80 121.35 121.48 9,915,024 -0.09(-0.07%)
Dec 17, 2020 121.80 121.86 121.32 121.57 13,930,916 +0.18(+0.15%)
Dec 16, 2020 121.25 121.64 120.99 121.40 13,944,899 -0.10(-0.08%)
Dec 15, 2020 121.25 121.52 121.18 121.49 13,863,995 +0.24(+0.20%)
Dec 14, 2020 121.08 121.38 120.98 121.25 9,055,223 -0.09(-0.07%)
Dec 11, 2020 121.22 121.37 121.03 121.34 10,207,932 +0.12(+0.10%)
Dec 10, 2020 120.72 121.24 120.71 121.22 15,304,214 +0.60(+0.50%)
Dec 09, 2020 120.74 120.74 120.32 120.62 23,559,736 -0.44(-0.37%)
Dec 08, 2020 121.42 121.49 121.01 121.06 14,478,466 -0.14(-0.12%)
Dec 07, 2020 121.40 121.53 121.16 121.20 18,890,204 +0.11(+0.09%)
Dec 04, 2020 121.22 121.40 120.95 121.10 14,165,685 -0.67(-0.55%)
Dec 03, 2020 121.67 122.01 121.52 121.77 21,233,676 +0.48(+0.39%)
Dec 02, 2020 121.50 121.54 121.08 121.29 17,691,490 -0.41(-0.33%)
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.