0-5 Year High Yield Corp Bond Ishares ETF (NY: SHYG )

43.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.07 35.20 35.00 35.17 1,799,111 +0.06(+0.16%)
Oct 29, 2020 35.02 35.16 34.96 35.11 1,523,585 +0.09(+0.25%)
Oct 28, 2020 35.08 35.20 34.98 35.02 1,608,520 -0.25(-0.70%)
Oct 27, 2020 35.30 35.35 35.27 35.27 3,640,688 +0.00(+0.00%)
Oct 26, 2020 35.43 35.44 35.24 35.27 996,254 -0.26(-0.72%)
Oct 23, 2020 35.54 35.54 35.45 35.53 695,278 +0.02(+0.07%)
Oct 22, 2020 35.43 35.52 35.38 35.51 792,627 +0.08(+0.23%)
Oct 21, 2020 35.47 35.50 35.38 35.43 2,123,492 +0.01(+0.02%)
Oct 20, 2020 35.38 35.47 35.33 35.42 1,258,834 +0.10(+0.27%)
Oct 19, 2020 35.47 35.47 35.31 35.32 870,640 -0.04(-0.11%)
Oct 16, 2020 35.47 35.51 35.35 35.36 1,769,528 -0.07(-0.20%)
Oct 15, 2020 35.33 35.44 35.29 35.43 941,604 -0.03(-0.09%)
Oct 14, 2020 35.52 35.52 35.40 35.47 1,142,344 -0.05(-0.14%)
Oct 13, 2020 35.49 35.61 35.47 35.51 1,147,017 -0.13(-0.36%)
Oct 12, 2020 35.56 35.67 35.55 35.64 873,883 +0.14(+0.38%)
Oct 09, 2020 35.46 35.53 35.41 35.51 1,984,727 +0.06(+0.18%)
Oct 08, 2020 35.39 35.44 35.35 35.44 2,930,807 +0.11(+0.32%)
Oct 07, 2020 35.35 35.36 35.29 35.33 3,287,460 +0.10(+0.27%)
Oct 06, 2020 35.35 35.43 35.21 35.23 1,479,309 -0.06(-0.18%)
Oct 05, 2020 35.16 35.31 35.16 35.30 1,854,237 +0.20(+0.57%)
Oct 02, 2020 34.99 35.14 34.99 35.10 1,784,632 -0.01(-0.02%)
Oct 01, 2020 35.21 35.22 35.06 35.10 1,478,432 +0.05(+0.15%)
Sep 30, 2020 34.95 35.11 34.95 35.05 1,246,633 +0.14(+0.41%)
Sep 29, 2020 34.92 34.96 34.81 34.91 1,613,066 +0.04(+0.11%)
Sep 28, 2020 34.89 34.97 34.84 34.87 4,735,905 +0.11(+0.32%)
Sep 25, 2020 34.71 34.84 34.67 34.76 2,121,915 +0.02(+0.05%)
Sep 24, 2020 34.73 34.85 34.63 34.74 2,683,728 +0.02(+0.05%)
Sep 23, 2020 35.07 35.07 34.72 34.73 2,808,881 -0.32(-0.91%)
Sep 22, 2020 35.04 35.06 34.92 35.05 1,726,183 +0.06(+0.18%)
Sep 21, 2020 35.10 35.13 34.89 34.98 3,060,334 -0.24(-0.68%)
Sep 18, 2020 35.32 35.32 35.17 35.22 1,280,872 -0.05(-0.14%)
Sep 17, 2020 35.20 35.30 35.18 35.27 993,133 -0.02(-0.05%)
Sep 16, 2020 35.30 35.41 35.26 35.28 1,214,388 +0.04(+0.11%)
Sep 15, 2020 35.19 35.28 35.04 35.25 885,711 +0.07(+0.20%)
Sep 14, 2020 35.25 35.28 35.13 35.17 899,637 +0.02(+0.05%)
Sep 11, 2020 35.17 35.20 35.03 35.16 1,104,840 +0.06(+0.16%)
Sep 10, 2020 35.27 35.32 35.09 35.10 2,462,784 -0.14(-0.38%)
Sep 09, 2020 35.15 35.28 35.12 35.24 1,353,621 +0.20(+0.57%)
Sep 08, 2020 35.09 35.17 35.00 35.04 1,539,763 -0.19(-0.54%)
Sep 04, 2020 35.32 35.36 35.02 35.23 1,339,424 +0.02(+0.07%)
Sep 03, 2020 35.41 35.41 35.12 35.21 5,936,443 -0.25(-0.70%)
Sep 02, 2020 35.40 35.48 35.28 35.45 1,209,580 +0.07(+0.20%)
Sep 01, 2020 35.27 35.41 35.22 35.38 1,289,966 +0.16(+0.45%)
Aug 31, 2020 35.29 35.30 35.22 35.22 816,771 -0.04(-0.11%)
Aug 28, 2020 35.31 35.33 35.26 35.26 752,120 -0.01(-0.02%)
Aug 27, 2020 35.33 35.36 35.18 35.27 1,390,333 -0.04(-0.11%)
Aug 26, 2020 35.31 35.34 35.28 35.31 1,039,923 +0.03(+0.09%)
Aug 25, 2020 35.27 35.29 35.21 35.28 1,757,564 +0.02(+0.07%)
Aug 24, 2020 35.18 35.26 35.16 35.25 1,756,842 +0.17(+0.48%)
Aug 21, 2020 35.10 35.15 35.06 35.09 1,063,321 -0.05(-0.14%)
Aug 20, 2020 34.98 35.14 34.95 35.14 1,053,831 +0.13(+0.36%)
Aug 19, 2020 35.08 35.12 34.98 35.01 817,630 -0.10(-0.27%)
Aug 18, 2020 35.02 35.13 34.99 35.10 1,209,742 +0.10(+0.27%)
Aug 17, 2020 34.85 35.03 34.85 35.01 692,788 +0.12(+0.34%)
Aug 14, 2020 34.91 34.93 34.80 34.89 1,256,893 -0.06(-0.16%)
Aug 13, 2020 35.03 35.10 34.92 34.94 2,809,141 -0.09(-0.25%)
Aug 12, 2020 35.06 35.16 35.02 35.03 3,057,124 +0.03(+0.09%)
Aug 11, 2020 35.17 35.25 34.98 35.00 1,087,889 -0.17(-0.47%)
Aug 10, 2020 35.18 35.20 35.09 35.17 995,691 +0.00(+0.00%)
Aug 07, 2020 35.21 35.23 35.10 35.17 1,196,315 +0.00(+0.00%)
Aug 06, 2020 35.17 35.21 35.11 35.17 1,175,103 +0.05(+0.14%)
Aug 05, 2020 35.12 35.18 35.10 35.12 1,330,615 +0.03(+0.09%)
Aug 04, 2020 35.06 35.13 35.00 35.09 1,613,470 +0.00(+0.00%)
Aug 03, 2020 35.14 35.19 35.00 35.09 811,595 -0.04(-0.11%)
Jul 31, 2020 35.04 35.14 34.89 35.13 1,638,196 +0.09(+0.27%)
Jul 30, 2020 34.94 35.09 34.90 35.03 1,467,729 +0.04(+0.11%)
Jul 29, 2020 34.90 35.02 34.90 34.99 1,697,732 +0.18(+0.52%)
Jul 28, 2020 34.89 34.91 34.81 34.81 1,969,286 -0.08(-0.23%)
Jul 27, 2020 34.84 34.89 34.79 34.89 751,135 +0.06(+0.16%)
Jul 24, 2020 34.80 34.86 34.73 34.84 2,229,373 +0.06(+0.18%)
Jul 23, 2020 34.84 34.86 34.64 34.77 4,112,857 -0.06(-0.16%)
Jul 22, 2020 34.79 34.85 34.75 34.83 1,194,632 +0.07(+0.20%)
Jul 21, 2020 34.71 34.81 34.71 34.76 3,364,451 +0.06(+0.16%)
Jul 20, 2020 34.51 34.71 34.51 34.70 2,081,170 +0.18(+0.53%)
Jul 17, 2020 34.46 34.53 34.38 34.52 1,942,005 +0.09(+0.25%)
Jul 16, 2020 34.43 34.46 34.27 34.43 874,689 +0.00(+0.00%)
Jul 15, 2020 34.38 34.44 34.31 34.43 799,815 +0.21(+0.62%)
Jul 14, 2020 34.00 34.25 33.99 34.22 1,264,624 +0.25(+0.74%)
Jul 13, 2020 34.21 34.30 33.97 33.97 1,170,538 -0.19(-0.56%)
Jul 10, 2020 34.01 34.18 33.98 34.16 637,216 +0.11(+0.33%)
Jul 09, 2020 34.15 34.15 33.89 34.04 838,812 -0.09(-0.28%)
Jul 08, 2020 34.04 34.14 34.02 34.14 1,192,546 +0.13(+0.40%)
Jul 07, 2020 34.18 34.25 33.99 34.00 1,055,171 -0.23(-0.67%)
Jul 06, 2020 34.16 34.23 34.11 34.23 1,126,473 +0.26(+0.77%)
Jul 02, 2020 34.05 34.13 33.94 33.97 1,062,702 +0.13(+0.37%)
Jul 01, 2020 33.82 33.89 33.82 33.85 4,739,194 +0.08(+0.25%)
Jun 30, 2020 33.51 33.84 33.51 33.76 1,977,720 +0.32(+0.97%)
Jun 29, 2020 33.71 33.73 33.39 33.44 3,721,702 -0.20(-0.58%)
Jun 26, 2020 33.94 33.94 33.62 33.64 880,867 -0.31(-0.90%)
Jun 25, 2020 33.94 33.95 33.71 33.94 995,671 +0.05(+0.14%)
Jun 24, 2020 34.06 34.08 33.72 33.90 868,032 -0.25(-0.74%)
Jun 23, 2020 34.22 34.22 34.13 34.15 750,670 +0.02(+0.07%)
Jun 22, 2020 34.11 34.19 34.07 34.12 571,993 +0.01(+0.02%)
Jun 19, 2020 34.25 34.25 34.03 34.12 646,231 -0.03(-0.09%)
Jun 18, 2020 34.10 34.20 34.07 34.15 938,750 +0.02(+0.05%)
Jun 17, 2020 34.19 34.29 34.13 34.13 1,525,205 -0.06(-0.16%)
Jun 16, 2020 34.45 34.45 34.11 34.19 2,023,611 +0.05(+0.14%)
Jun 15, 2020 33.73 34.23 33.65 34.14 1,576,587 +0.29(+0.86%)
Jun 12, 2020 34.00 34.02 33.71 33.85 1,730,483 +0.19(+0.56%)
Jun 11, 2020 33.92 33.92 33.57 33.66 1,663,969 -0.68(-1.97%)
Jun 10, 2020 34.27 34.42 34.15 34.34 1,685,278 +0.02(+0.05%)
Jun 09, 2020 34.40 34.40 34.22 34.32 1,142,624 -0.18(-0.52%)
Jun 08, 2020 34.60 34.60 34.45 34.50 1,260,280 +0.00(+0.00%)
Jun 05, 2020 34.56 34.68 34.36 34.50 3,238,146 +0.29(+0.85%)
Jun 04, 2020 34.26 34.26 34.14 34.21 1,907,340 -0.05(-0.14%)
Jun 03, 2020 34.20 34.34 34.20 34.26 1,289,746 +0.18(+0.53%)
Jun 02, 2020 33.79 34.10 33.79 34.08 927,133 +0.28(+0.84%)
Jun 01, 2020 33.60 33.85 33.56 33.79 2,259,564 +0.15(+0.44%)
May 29, 2020 33.49 33.71 33.41 33.65 835,040 +0.16(+0.47%)
May 28, 2020 33.51 33.66 33.43 33.49 4,559,732 +0.06(+0.19%)
May 27, 2020 33.42 33.50 33.28 33.43 1,165,497 +0.06(+0.19%)
May 26, 2020 33.33 33.45 33.32 33.36 847,363 +0.24(+0.73%)
May 22, 2020 33.07 33.18 32.96 33.12 633,615 +0.08(+0.24%)
May 21, 2020 33.05 33.07 32.94 33.04 937,422 +0.02(+0.05%)
May 20, 2020 32.88 33.07 32.88 33.03 1,417,063 +0.29(+0.89%)
May 19, 2020 32.69 32.83 32.67 32.74 1,078,893 +0.03(+0.10%)
May 18, 2020 32.67 32.81 32.63 32.70 1,441,850 +0.34(+1.07%)
May 15, 2020 32.24 32.39 32.19 32.36 987,353 +0.03(+0.10%)
May 14, 2020 32.19 32.45 32.10 32.33 1,970,040 -0.03(-0.10%)
May 13, 2020 32.55 32.56 32.27 32.36 1,973,396 -0.19(-0.58%)
May 12, 2020 32.77 32.81 32.55 32.55 1,288,322 -0.05(-0.14%)
May 11, 2020 32.65 32.68 32.58 32.60 1,034,705 -0.11(-0.34%)
May 08, 2020 32.53 32.74 32.52 32.70 1,508,456 +0.27(+0.82%)
May 07, 2020 32.60 32.60 32.44 32.44 2,889,429 +0.02(+0.07%)
May 06, 2020 32.60 32.61 32.41 32.41 1,193,780 -0.13(-0.41%)
May 05, 2020 32.49 32.60 32.48 32.55 1,455,306 +0.15(+0.46%)
May 04, 2020 32.42 32.47 32.31 32.40 1,116,063 -0.02(-0.07%)
May 01, 2020 32.74 32.80 32.40 32.42 1,053,687 -0.51(-1.56%)
Apr 30, 2020 32.62 32.97 32.62 32.94 1,293,593 +0.15(+0.45%)
Apr 29, 2020 32.57 32.83 32.49 32.79 2,044,422 +0.49(+1.52%)
Apr 28, 2020 32.52 32.55 32.26 32.30 5,015,489 -0.06(-0.19%)
Apr 27, 2020 32.40 32.45 32.33 32.36 1,806,706 +0.05(+0.17%)
Apr 24, 2020 32.53 32.56 32.23 32.30 2,174,058 -0.20(-0.60%)
Apr 23, 2020 32.60 32.73 32.44 32.50 950,464 -0.03(-0.10%)
Apr 22, 2020 32.49 32.70 32.49 32.53 889,659 +0.20(+0.60%)
Apr 21, 2020 32.44 32.56 32.20 32.34 2,871,686 -0.47(-1.43%)
Apr 20, 2020 33.15 33.18 32.79 32.80 1,350,756 -0.47(-1.41%)
Apr 17, 2020 33.37 33.40 33.15 33.27 1,304,819 +0.21(+0.64%)
Apr 16, 2020 33.11 33.15 32.89 33.06 1,289,773 -0.18(-0.54%)
Apr 15, 2020 33.06 33.24 32.89 33.24 1,300,483 -0.23(-0.70%)
Apr 14, 2020 33.58 33.75 33.36 33.47 2,220,386 +0.03(+0.09%)
Apr 13, 2020 33.61 33.65 33.10 33.44 3,661,681 -0.43(-1.27%)
Apr 09, 2020 33.11 34.36 33.11 33.87 7,837,763 +1.76(+5.47%)
Apr 08, 2020 31.62 32.23 31.62 32.12 1,511,848 +0.62(+1.98%)
Apr 07, 2020 31.73 31.81 31.46 31.49 4,391,501 +0.12(+0.40%)
Apr 06, 2020 31.08 31.41 31.08 31.37 2,426,045 +0.64(+2.08%)
Apr 03, 2020 31.29 31.29 30.67 30.73 1,089,849 -0.55(-1.77%)
Apr 02, 2020 30.97 31.52 30.96 31.28 1,411,879 +0.25(+0.80%)
Apr 01, 2020 31.22 31.35 30.99 31.03 1,518,987 -0.69(-2.17%)
Mar 31, 2020 31.92 32.02 31.67 31.72 5,510,961 -0.17(-0.54%)
Mar 30, 2020 31.64 32.01 31.57 31.89 1,744,311 +0.28(+0.88%)
Mar 27, 2020 31.16 32.21 30.77 31.61 3,343,444 +0.15(+0.47%)
Mar 26, 2020 30.64 31.53 30.54 31.47 2,556,087 +0.96(+3.16%)
Mar 25, 2020 30.50 31.25 30.06 30.50 3,018,951 +0.50(+1.68%)
Mar 24, 2020 29.11 30.06 28.64 30.00 5,028,689 +0.86(+2.96%)
Mar 23, 2020 29.57 29.63 28.81 29.14 5,051,167 -0.40(-1.37%)
Mar 20, 2020 29.85 30.33 29.42 29.54 3,129,446 -0.60(-1.98%)
Mar 19, 2020 30.50 30.78 30.01 30.14 2,555,162 -0.60(-1.94%)
Mar 18, 2020 31.16 31.44 29.85 30.74 3,352,693 -1.20(-3.74%)
Mar 17, 2020 31.65 32.06 31.33 31.93 3,730,713 +0.32(+1.01%)
Mar 16, 2020 31.22 32.32 30.16 31.61 3,198,656 -1.34(-4.07%)
Mar 13, 2020 32.81 33.08 32.45 32.96 3,205,975 +0.80(+2.49%)
Mar 12, 2020 32.25 32.93 31.05 32.16 4,106,056 -1.15(-3.45%)
Mar 11, 2020 33.68 33.74 33.15 33.31 8,413,724 -0.84(-2.46%)
Mar 10, 2020 33.92 34.14 33.66 34.14 5,381,607 +0.56(+1.66%)
Mar 09, 2020 33.85 33.85 31.37 33.59 4,638,299 -1.47(-4.19%)
Mar 06, 2020 34.92 35.06 34.79 35.05 3,921,663 -0.29(-0.81%)
Mar 05, 2020 35.45 35.48 35.27 35.34 2,714,567 -0.32(-0.89%)
Mar 04, 2020 35.55 35.66 35.33 35.66 3,088,936 +0.36(+1.01%)
Mar 03, 2020 35.46 35.69 35.26 35.30 9,268,844 -0.19(-0.52%)
Mar 02, 2020 35.25 35.50 35.18 35.49 5,404,386 +0.18(+0.50%)
Feb 28, 2020 34.83 35.36 34.78 35.31 8,697,106 +0.10(+0.29%)
Feb 27, 2020 35.43 35.53 35.19 35.21 4,063,066 -0.43(-1.21%)
Feb 26, 2020 35.67 35.73 35.54 35.64 1,576,986 +0.04(+0.11%)
Feb 25, 2020 35.88 35.92 35.57 35.60 1,611,638 -0.15(-0.43%)
Feb 24, 2020 35.83 35.84 35.73 35.76 2,119,574 -0.29(-0.79%)
Feb 21, 2020 36.09 36.10 36.00 36.04 7,324,757 -0.02(-0.06%)
Feb 20, 2020 36.08 36.11 36.01 36.07 1,757,139 +0.01(+0.02%)
Feb 19, 2020 36.08 36.08 36.04 36.06 928,303 +0.02(+0.04%)
Feb 18, 2020 36.08 36.08 36.01 36.04 1,017,577 -0.05(-0.13%)
Feb 14, 2020 36.10 36.10 36.05 36.09 3,785,991 +0.02(+0.04%)
Feb 13, 2020 36.05 36.10 36.03 36.08 5,964,753 +0.02(+0.06%)
Feb 12, 2020 36.06 36.08 36.03 36.05 1,280,877 +0.05(+0.13%)
Feb 11, 2020 36.00 36.03 35.99 36.01 1,341,037 +0.06(+0.17%)
Feb 10, 2020 35.91 35.96 35.89 35.94 1,091,320 +0.02(+0.06%)
Feb 07, 2020 35.94 35.96 35.90 35.92 657,842 -0.04(-0.11%)
Feb 06, 2020 35.94 35.99 35.89 35.96 1,419,169 +0.03(+0.09%)
Feb 05, 2020 35.91 35.93 35.88 35.93 789,468 +0.08(+0.22%)
Feb 04, 2020 35.80 35.85 35.77 35.85 1,269,585 +0.15(+0.41%)
Feb 03, 2020 35.76 35.79 35.70 35.70 1,505,807 +0.00(+0.00%)
Jan 31, 2020 35.78 35.78 35.67 35.70 1,024,532 -0.11(-0.30%)
Jan 30, 2020 35.74 35.83 35.70 35.81 1,057,236 +0.02(+0.06%)
Jan 29, 2020 35.82 35.82 35.77 35.79 1,268,077 +0.00(+0.00%)
Jan 28, 2020 35.73 35.81 35.69 35.79 1,869,324 +0.15(+0.41%)
Jan 27, 2020 35.70 35.70 35.58 35.64 5,942,835 -0.18(-0.52%)
Jan 24, 2020 35.93 35.93 35.79 35.83 6,688,750 -0.07(-0.19%)
Jan 23, 2020 35.94 35.94 35.88 35.90 4,264,598 -0.04(-0.11%)
Jan 22, 2020 35.97 35.97 35.92 35.94 2,590,450 +0.02(+0.06%)
Jan 21, 2020 35.95 35.98 35.90 35.91 5,299,675 -0.04(-0.11%)
Jan 17, 2020 35.99 35.99 35.94 35.95 3,823,776 -0.02(-0.04%)
Jan 16, 2020 35.98 35.98 35.94 35.97 3,656,219 +0.02(+0.04%)
Jan 15, 2020 35.92 35.98 35.92 35.95 18,318,214 +0.05(+0.15%)
Jan 14, 2020 35.90 35.92 35.88 35.90 832,976 +0.00(+0.00%)
Jan 13, 2020 35.93 35.93 35.90 35.90 1,059,679 -0.01(-0.02%)
Jan 10, 2020 35.93 35.93 35.88 35.90 1,457,233 +0.01(+0.02%)
Jan 09, 2020 35.87 35.90 35.81 35.90 424,550 +0.08(+0.24%)
Jan 08, 2020 35.80 35.84 35.68 35.81 589,732 +0.03(+0.09%)
Jan 07, 2020 35.81 35.82 35.77 35.78 797,813 -0.02(-0.06%)
Jan 06, 2020 35.81 35.81 35.77 35.80 3,676,968 -0.02(-0.06%)
Jan 03, 2020 35.75 35.85 35.75 35.83 1,091,041 +0.02(+0.06%)
Jan 02, 2020 35.74 35.82 35.74 35.80 1,584,315 +0.06(+0.17%)
Dec 31, 2019 35.72 35.74 35.70 35.74 973,870 +0.04(+0.11%)
Dec 30, 2019 35.75 35.75 35.67 35.70 389,581 -0.02(-0.06%)
Dec 27, 2019 35.75 35.75 35.70 35.73 609,497 +0.01(+0.02%)
Dec 26, 2019 35.73 35.77 35.69 35.72 406,131 +0.05(+0.15%)
Dec 24, 2019 35.64 35.67 35.63 35.67 340,861 +0.02(+0.06%)
Dec 23, 2019 35.67 35.67 35.63 35.64 1,083,276 +0.02(+0.04%)
Dec 20, 2019 35.70 35.72 35.62 35.63 3,028,650 -0.05(-0.15%)
Dec 19, 2019 35.70 35.70 35.63 35.68 949,226 +0.02(+0.05%)
Dec 18, 2019 35.64 35.68 35.57 35.66 2,710,915 +0.06(+0.17%)
Dec 17, 2019 35.57 35.62 35.54 35.60 646,032 +0.05(+0.15%)
Dec 16, 2019 35.52 35.55 35.49 35.55 469,319 +0.08(+0.22%)
Dec 13, 2019 35.49 35.49 35.44 35.47 523,861 +0.02(+0.06%)
Dec 12, 2019 35.38 35.47 35.38 35.45 683,413 +0.05(+0.15%)
Dec 11, 2019 35.36 35.40 35.32 35.39 595,082 +0.06(+0.17%)
Dec 10, 2019 35.30 35.35 35.26 35.33 702,469 +0.05(+0.13%)
Dec 09, 2019 35.29 35.29 35.27 35.29 553,530 +0.01(+0.02%)
Dec 06, 2019 35.29 35.29 35.27 35.28 323,711 +0.05(+0.13%)
Dec 05, 2019 35.20 35.23 35.18 35.23 475,050 +0.06(+0.17%)
Dec 04, 2019 35.17 35.21 35.13 35.17 993,558 +0.04(+0.11%)
Dec 03, 2019 35.15 35.16 35.09 35.13 690,360 -0.02(-0.04%)
Dec 02, 2019 35.17 35.22 35.11 35.15 749,754 -0.04(-0.12%)
Nov 29, 2019 35.20 35.24 35.19 35.19 660,943 -0.02(-0.07%)
Nov 27, 2019 35.19 35.24 35.19 35.21 339,580 +0.01(+0.02%)
Nov 26, 2019 35.23 35.24 35.19 35.20 579,216 +0.00(+0.00%)
Nov 25, 2019 35.15 35.21 35.15 35.20 337,431 +0.06(+0.17%)
Nov 22, 2019 35.11 35.17 35.10 35.14 557,405 +0.07(+0.20%)
Nov 21, 2019 35.11 35.11 35.05 35.08 815,870 +0.02(+0.04%)
Nov 20, 2019 35.09 35.14 35.06 35.06 659,453 -0.06(-0.17%)
Nov 19, 2019 35.17 35.18 35.12 35.12 1,003,033 -0.09(-0.26%)
Nov 18, 2019 35.23 35.27 35.20 35.21 4,143,469 -0.05(-0.13%)
Nov 15, 2019 35.24 35.27 35.21 35.26 773,263 +0.08(+0.22%)
Nov 14, 2019 35.20 35.23 35.17 35.18 554,899 -0.02(-0.04%)
Nov 13, 2019 35.18 35.21 35.17 35.20 670,558 -0.02(-0.07%)
Nov 12, 2019 35.21 35.24 35.20 35.22 582,756 +0.02(+0.04%)
Nov 11, 2019 35.20 35.24 35.20 35.20 218,528 -0.03(-0.09%)
Nov 08, 2019 35.24 35.24 35.18 35.24 1,040,105 +0.02(+0.07%)
Nov 07, 2019 35.28 35.28 35.21 35.21 596,465 -0.02(-0.06%)
Nov 06, 2019 35.24 35.26 35.22 35.24 518,886 -0.02(-0.06%)
Nov 05, 2019 35.30 35.30 35.24 35.26 1,999,372 -0.02(-0.04%)
Nov 04, 2019 35.28 35.31 35.26 35.27 4,131,901 +0.04(+0.11%)
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.