High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	64.52	65.09	64.26	64.98	42,868,372	+0.13(+0.20%)
Apr 29, 2020	64.18	64.93	64.05	64.86	43,117,932	+1.12(+1.76%)
Apr 28, 2020	63.89	63.93	63.38	63.73	29,614,448	+0.19(+0.31%)
Apr 27, 2020	63.59	63.77	63.43	63.54	25,435,246	+0.26(+0.41%)
Apr 24, 2020	63.93	64.01	63.15	63.28	46,963,728	-0.60(-0.94%)
Apr 23, 2020	64.03	64.36	63.61	63.88	29,576,022	-0.03(-0.05%)
Apr 22, 2020	64.04	64.13	63.70	63.91	19,457,482	+0.56(+0.88%)
Apr 21, 2020	63.82	63.88	63.22	63.35	52,395,584	-1.18(-1.83%)
Apr 20, 2020	64.87	65.28	64.41	64.53	30,536,754	-0.99(-1.50%)
Apr 17, 2020	65.70	65.77	65.32	65.52	47,343,572	+0.33(+0.51%)
Apr 16, 2020	65.09	65.24	64.58	65.19	31,957,658	-0.06(-0.10%)
Apr 15, 2020	64.84	65.37	64.60	65.25	42,536,088	-0.61(-0.93%)
Apr 14, 2020	66.18	66.33	65.42	65.86	46,577,380	+0.27(+0.42%)
Apr 13, 2020	66.10	66.19	64.98	65.59	49,987,852	-0.95(-1.43%)
Apr 09, 2020	66.23	67.91	65.84	66.54	109,964,104	+4.09(+6.55%)
Apr 08, 2020	61.37	62.72	61.15	62.46	57,293,856	+1.58(+2.60%)
Apr 07, 2020	61.75	61.99	60.79	60.87	43,468,104	+0.00(+0.00%)
Apr 06, 2020	60.65	61.05	60.44	60.87	40,035,900	+1.45(+2.43%)
Apr 03, 2020	60.60	60.76	59.24	59.43	49,490,084	-1.30(-2.14%)
Apr 02, 2020	60.09	61.65	59.98	60.73	39,388,944	+0.47(+0.78%)
Apr 01, 2020	60.74	60.82	60.09	60.26	45,619,672	-1.70(-2.74%)
Mar 31, 2020	62.20	62.47	61.89	61.96	38,689,284	-0.50(-0.80%)
Mar 30, 2020	61.98	62.74	61.61	62.46	43,557,608	+0.53(+0.86%)
Mar 27, 2020	60.65	63.00	60.58	61.93	82,765,168	+0.16(+0.26%)
Mar 26, 2020	59.25	61.77	59.25	61.77	52,199,180	+2.70(+4.57%)
Mar 25, 2020	58.08	60.75	57.95	59.06	56,836,204	+1.62(+2.81%)
Mar 24, 2020	56.35	57.84	56.19	57.45	63,817,304	+2.28(+4.12%)
Mar 23, 2020	56.31	56.37	54.28	55.17	60,779,380	-0.90(-1.61%)
Mar 20, 2020	57.41	57.99	55.80	56.07	69,405,408	-1.29(-2.24%)
Mar 19, 2020	57.77	58.42	56.89	57.36	56,854,140	-1.32(-2.25%)
Mar 18, 2020	59.37	60.09	57.81	58.68	67,530,464	-2.71(-4.41%)
Mar 17, 2020	60.74	62.46	60.00	61.39	85,288,488	+0.57(+0.94%)
Mar 16, 2020	60.87	62.42	59.73	60.82	53,538,628	-3.54(-5.50%)
Mar 13, 2020	64.31	64.53	62.82	64.35	86,034,016	+1.96(+3.14%)
Mar 12, 2020	61.40	64.51	61.28	62.39	103,080,128	-2.60(-4.00%)
Mar 11, 2020	65.32	65.67	64.47	64.99	74,767,168	-1.45(-2.18%)
Mar 10, 2020	66.42	66.62	65.22	66.44	71,644,872	+1.00(+1.54%)
Mar 09, 2020	64.47	67.12	64.02	65.43	91,559,024	-2.94(-4.30%)
Mar 06, 2020	67.96	68.56	67.60	68.37	86,899,776	-0.78(-1.13%)
Mar 05, 2020	69.43	69.55	69.02	69.15	77,685,456	-0.88(-1.26%)
Mar 04, 2020	69.67	70.07	69.61	70.04	65,417,936	+0.95(+1.37%)
Mar 03, 2020	69.44	70.09	68.93	69.09	73,042,088	-0.30(-0.43%)
Mar 02, 2020	68.85	69.46	68.51	69.39	90,005,864	+0.52(+0.76%)
Feb 28, 2020	67.78	68.95	67.78	68.86	124,079,664	+0.28(+0.41%)
Feb 27, 2020	68.94	69.38	68.45	68.58	90,702,368	-0.86(-1.23%)
Feb 26, 2020	69.58	69.83	69.31	69.44	86,503,600	-0.01(-0.01%)
Feb 25, 2020	70.24	70.28	69.38	69.45	85,481,120	-0.49(-0.70%)
Feb 24, 2020	70.03	70.11	69.79	69.94	72,229,928	-0.76(-1.08%)
Feb 21, 2020	70.70	70.74	70.56	70.70	28,774,018	-0.06(-0.09%)
Feb 20, 2020	70.69	70.78	70.48	70.76	39,071,380	+0.12(+0.17%)
Feb 19, 2020	70.68	70.73	70.63	70.64	23,173,590	+0.03(+0.05%)
Feb 18, 2020	70.71	70.75	70.54	70.61	33,278,670	-0.14(-0.20%)
Feb 14, 2020	70.78	70.82	70.71	70.75	14,241,889	-0.01(-0.01%)
Feb 13, 2020	70.68	70.80	70.66	70.76	16,465,488	+0.02(+0.03%)
Feb 12, 2020	70.69	70.80	70.64	70.74	33,344,786	+0.18(+0.26%)
Feb 11, 2020	70.65	70.66	70.55	70.55	21,017,114	+0.05(+0.07%)
Feb 10, 2020	70.39	70.51	70.34	70.50	17,766,728	+0.10(+0.14%)
Feb 07, 2020	70.42	70.47	70.34	70.41	16,073,914	-0.10(-0.15%)
Feb 06, 2020	70.43	70.55	70.33	70.51	22,902,004	+0.06(+0.08%)
Feb 05, 2020	70.34	70.48	70.30	70.46	45,838,316	+0.29(+0.41%)
Feb 04, 2020	70.03	70.18	70.02	70.17	31,314,836	+0.42(+0.60%)
Feb 03, 2020	69.89	70.00	69.74	69.75	34,002,072	-0.01(-0.02%)
Jan 31, 2020	69.98	69.98	69.65	69.76	44,741,436	-0.29(-0.41%)
Jan 30, 2020	69.75	70.07	69.74	70.05	25,150,784	+0.07(+0.10%)
Jan 29, 2020	70.11	70.32	69.96	69.98	21,729,954	-0.04(-0.06%)
Jan 28, 2020	69.74	70.11	69.65	70.02	40,934,276	+0.60(+0.86%)
Jan 27, 2020	69.59	69.64	69.31	69.42	51,907,324	-0.47(-0.67%)
Jan 24, 2020	70.19	70.19	69.86	69.89	51,238,212	-0.29(-0.42%)
Jan 23, 2020	70.28	70.30	70.15	70.19	35,840,980	-0.22(-0.31%)
Jan 22, 2020	70.39	70.43	70.32	70.40	22,207,282	+0.13(+0.18%)
Jan 21, 2020	70.41	70.48	70.27	70.27	24,084,178	-0.15(-0.21%)
Jan 17, 2020	70.48	70.54	70.43	70.43	37,171,420	-0.06(-0.08%)
Jan 16, 2020	70.51	70.56	70.44	70.48	28,040,742	+0.02(+0.03%)
Jan 15, 2020	70.46	70.56	70.45	70.46	30,912,274	+0.02(+0.02%)
Jan 14, 2020	70.43	70.53	70.36	70.44	36,582,292	-0.01(-0.01%)
Jan 13, 2020	70.46	70.50	70.42	70.45	22,285,854	+0.00(+0.00%)
Jan 10, 2020	70.43	70.47	70.38	70.45	20,304,098	+0.02(+0.03%)
Jan 09, 2020	70.33	70.43	70.27	70.43	20,889,482	+0.18(+0.26%)
Jan 08, 2020	70.19	70.32	70.15	70.24	20,185,210	+0.06(+0.09%)
Jan 07, 2020	70.25	70.27	70.17	70.18	12,095,275	-0.06(-0.09%)
Jan 06, 2020	70.23	70.28	70.18	70.24	22,521,280	-0.07(-0.10%)
Jan 03, 2020	70.23	70.36	70.17	70.31	21,769,294	-0.07(-0.10%)
Jan 02, 2020	70.22	70.39	70.18	70.39	19,769,230	+0.29(+0.42%)
Dec 31, 2019	70.03	70.10	69.98	70.09	10,427,134	+0.06(+0.09%)
Dec 30, 2019	70.14	70.15	69.95	70.03	15,894,234	-0.05(-0.07%)
Dec 27, 2019	70.15	70.15	70.05	70.07	14,588,101	-0.03(-0.05%)
Dec 26, 2019	70.09	70.13	70.05	70.11	14,281,459	+0.10(+0.15%)
Dec 24, 2019	69.96	70.00	69.92	70.00	6,091,267	+0.06(+0.08%)
Dec 23, 2019	69.94	69.98	69.92	69.95	12,195,603	+0.03(+0.05%)
Dec 20, 2019	70.10	70.13	69.90	69.92	41,165,768	-0.10(-0.15%)
Dec 19, 2019	70.07	70.08	69.92	70.02	36,923,836	-0.04(-0.05%)
Dec 18, 2019	69.96	70.09	69.94	70.06	39,758,476	+0.13(+0.18%)
Dec 17, 2019	69.72	69.93	69.72	69.93	23,508,724	+0.21(+0.31%)
Dec 16, 2019	69.68	69.75	69.65	69.71	22,056,982	+0.14(+0.19%)
Dec 13, 2019	69.53	69.61	69.49	69.58	22,784,432	+0.07(+0.10%)
Dec 12, 2019	69.38	69.58	69.36	69.51	23,871,062	+0.16(+0.23%)
Dec 11, 2019	69.22	69.36	69.17	69.35	17,788,670	+0.14(+0.21%)
Dec 10, 2019	69.04	69.21	69.01	69.21	19,034,728	+0.17(+0.24%)
Dec 09, 2019	69.01	69.09	69.01	69.04	22,707,912	+0.00(+0.00%)
Dec 06, 2019	69.05	69.10	68.98	69.04	20,265,504	+0.10(+0.14%)
Dec 05, 2019	68.89	68.94	68.76	68.94	22,876,334	+0.10(+0.15%)
Dec 04, 2019	68.67	68.86	68.67	68.84	15,621,965	+0.21(+0.30%)
Dec 03, 2019	68.57	68.67	68.49	68.63	39,214,808	-0.10(-0.14%)
Dec 02, 2019	68.80	68.80	68.58	68.73	27,057,834	-0.05(-0.07%)
Nov 29, 2019	68.91	68.91	68.77	68.78	14,561,847	-0.15(-0.22%)
Nov 27, 2019	68.82	68.94	68.78	68.93	14,935,137	+0.09(+0.13%)
Nov 26, 2019	68.78	68.84	68.74	68.84	16,716,439	+0.08(+0.12%)
Nov 25, 2019	68.59	68.78	68.59	68.76	22,502,038	+0.18(+0.27%)
Nov 22, 2019	68.42	68.58	68.35	68.58	26,468,064	+0.26(+0.38%)
Nov 21, 2019	68.36	68.39	68.25	68.32	24,327,976	+0.02(+0.02%)
Nov 20, 2019	68.40	68.49	68.29	68.30	28,914,584	-0.14(-0.21%)
Nov 19, 2019	68.63	68.63	68.44	68.44	25,528,800	-0.25(-0.36%)
Nov 18, 2019	68.72	68.74	68.66	68.69	17,780,446	-0.09(-0.13%)
Nov 15, 2019	68.64	68.78	68.63	68.78	18,135,974	+0.21(+0.30%)
Nov 14, 2019	68.62	68.67	68.55	68.57	18,931,356	-0.04(-0.06%)
Nov 13, 2019	68.61	68.63	68.57	68.61	19,709,104	-0.07(-0.10%)
Nov 12, 2019	68.63	68.74	68.61	68.68	18,567,386	+0.02(+0.02%)
Nov 11, 2019	68.64	68.70	68.57	68.67	9,875,845	-0.04(-0.06%)
Nov 08, 2019	68.63	68.73	68.54	68.70	14,885,458	+0.06(+0.09%)
Nov 07, 2019	68.78	68.81	68.63	68.64	19,350,692	-0.03(-0.05%)
Nov 06, 2019	68.75	68.75	68.65	68.67	12,006,622	-0.08(-0.12%)
Nov 05, 2019	68.88	68.89	68.68	68.75	27,752,998	-0.07(-0.10%)
Nov 04, 2019	68.81	68.86	68.78	68.82	18,906,310	+0.14(+0.21%)
Nov 01, 2019	68.50	68.75	68.49	68.68	30,738,460	+0.29(+0.43%)
Oct 31, 2019	68.61	68.62	68.37	68.39	32,342,704	-0.24(-0.34%)
Oct 30, 2019	68.75	68.76	68.54	68.62	31,670,938	-0.09(-0.13%)
Oct 29, 2019	68.83	68.85	68.69	68.71	13,891,706	-0.13(-0.18%)
Oct 28, 2019	68.85	68.88	68.84	68.84	13,919,364	-0.01(-0.01%)
Oct 25, 2019	68.77	68.87	68.77	68.84	14,800,652	+0.06(+0.08%)
Oct 24, 2019	68.74	68.79	68.67	68.79	18,848,024	+0.08(+0.11%)
Oct 23, 2019	68.66	68.72	68.61	68.71	11,564,166	+0.06(+0.09%)
Oct 22, 2019	68.68	68.68	68.60	68.65	19,649,006	+0.02(+0.02%)
Oct 21, 2019	68.66	68.67	68.62	68.63	12,839,880	+0.02(+0.03%)
Oct 18, 2019	68.59	68.64	68.51	68.61	27,617,764	+0.02(+0.02%)
Oct 17, 2019	68.55	68.62	68.54	68.59	19,286,188	+0.09(+0.14%)
Oct 16, 2019	68.53	68.55	68.49	68.50	16,333,133	-0.06(-0.08%)
Oct 15, 2019	68.41	68.59	68.38	68.55	34,264,304	+0.15(+0.22%)
Oct 14, 2019	68.36	68.43	68.29	68.40	12,754,719	+0.05(+0.07%)
Oct 11, 2019	68.25	68.40	68.20	68.36	23,765,432	+0.28(+0.42%)
Oct 10, 2019	68.00	68.13	67.99	68.07	14,178,601	+0.09(+0.13%)
Oct 09, 2019	67.99	68.05	67.95	67.99	14,430,727	+0.20(+0.30%)
Oct 08, 2019	67.96	68.00	67.78	67.78	19,666,326	-0.25(-0.37%)
Oct 07, 2019	68.04	68.14	67.95	68.03	18,777,266	-0.06(-0.08%)
Oct 04, 2019	67.96	68.10	67.91	68.09	23,062,828	+0.21(+0.31%)
Oct 03, 2019	67.84	67.94	67.55	67.88	38,792,444	+0.04(+0.06%)
Oct 02, 2019	68.20	68.21	67.78	67.84	45,725,232	-0.40(-0.59%)
Oct 01, 2019	68.41	68.43	68.18	68.24	35,522,480	-0.16(-0.23%)
Sep 30, 2019	68.31	68.40	68.28	68.40	28,716,364	+0.08(+0.11%)
Sep 27, 2019	68.39	68.44	68.26	68.32	17,243,390	-0.08(-0.11%)
Sep 26, 2019	68.44	68.47	68.29	68.40	17,910,446	-0.05(-0.07%)
Sep 25, 2019	68.46	68.49	68.28	68.44	19,466,154	-0.07(-0.10%)
Sep 24, 2019	68.67	68.68	68.43	68.51	28,897,232	-0.09(-0.14%)
Sep 23, 2019	68.58	68.66	68.57	68.61	19,989,854	-0.03(-0.05%)
Sep 20, 2019	68.58	68.66	68.52	68.64	30,311,890	+0.09(+0.13%)
Sep 19, 2019	68.59	68.69	68.52	68.55	17,163,186	-0.08(-0.11%)
Sep 18, 2019	68.62	68.69	68.41	68.63	20,399,828	-0.04(-0.06%)
Sep 17, 2019	68.65	68.68	68.53	68.67	18,765,282	+0.04(+0.06%)
Sep 16, 2019	68.50	68.64	68.40	68.63	29,339,832	+0.24(+0.36%)
Sep 13, 2019	68.40	68.51	68.35	68.39	43,852,084	-0.13(-0.18%)
Sep 12, 2019	68.53	68.60	68.46	68.51	29,627,560	+0.04(+0.06%)
Sep 11, 2019	68.44	68.50	68.40	68.47	17,841,982	-0.01(-0.01%)
Sep 10, 2019	68.45	68.51	68.34	68.48	17,914,162	+0.04(+0.06%)
Sep 09, 2019	68.41	68.47	68.28	68.44	22,283,656	+0.07(+0.10%)
Sep 06, 2019	68.40	68.50	68.29	68.37	32,069,940	+0.06(+0.09%)
Sep 05, 2019	68.11	68.36	68.09	68.31	29,878,924	+0.27(+0.39%)
Sep 04, 2019	68.02	68.07	67.94	68.04	17,312,868	+0.14(+0.21%)
Sep 03, 2019	68.04	68.04	67.78	67.90	26,307,558	-0.20(-0.29%)
Aug 30, 2019	68.27	68.28	67.95	68.10	18,616,632	-0.06(-0.09%)
Aug 29, 2019	68.24	68.29	68.12	68.16	20,905,360	+0.07(+0.10%)
Aug 28, 2019	67.91	68.12	67.88	68.09	17,376,582	+0.16(+0.24%)
Aug 27, 2019	68.09	68.11	67.81	67.92	19,868,366	-0.03(-0.05%)
Aug 26, 2019	67.83	67.96	67.77	67.96	18,244,646	+0.34(+0.50%)
Aug 23, 2019	67.81	68.08	67.57	67.62	38,881,584	-0.31(-0.46%)
Aug 22, 2019	67.92	67.99	67.78	67.93	26,465,806	+0.12(+0.18%)
Aug 21, 2019	67.69	67.85	67.64	67.81	23,466,992	+0.29(+0.43%)
Aug 20, 2019	67.49	67.56	67.39	67.52	20,641,500	+0.05(+0.08%)
Aug 19, 2019	67.39	67.47	67.36	67.46	17,603,982	+0.20(+0.29%)
Aug 16, 2019	67.14	67.29	67.14	67.27	20,481,010	+0.23(+0.34%)
Aug 15, 2019	66.96	67.11	66.92	67.04	35,276,668	+0.20(+0.29%)
Aug 14, 2019	67.14	67.16	66.80	66.85	38,072,420	-0.60(-0.89%)
Aug 13, 2019	67.14	67.51	67.10	67.45	38,499,080	+0.30(+0.44%)
Aug 12, 2019	67.20	67.30	67.10	67.15	18,331,648	-0.23(-0.35%)
Aug 09, 2019	67.36	67.46	67.25	67.39	24,435,290	-0.09(-0.14%)
Aug 08, 2019	67.23	67.51	67.23	67.48	34,654,296	+0.27(+0.40%)
Aug 07, 2019	66.95	67.29	66.76	67.21	48,674,616	-0.01(-0.01%)
Aug 06, 2019	67.09	67.28	66.93	67.22	36,728,160	+0.43(+0.64%)
Aug 05, 2019	67.09	67.09	66.68	66.79	61,089,392	-0.70(-1.04%)
Aug 02, 2019	67.57	67.57	67.33	67.49	30,155,008	-0.10(-0.15%)
Aug 01, 2019	67.62	67.96	67.57	67.60	36,912,500	-0.03(-0.05%)
Jul 31, 2019	67.80	67.89	67.35	67.63	30,141,844	-0.12(-0.17%)
Jul 30, 2019	67.61	67.75	67.56	67.75	17,730,714	+0.03(+0.05%)
Jul 29, 2019	67.80	67.81	67.65	67.72	18,935,902	-0.10(-0.15%)
Jul 26, 2019	67.78	67.83	67.74	67.82	10,941,929	+0.15(+0.22%)
Jul 25, 2019	67.80	67.80	67.61	67.67	18,345,590	-0.09(-0.14%)
Jul 24, 2019	67.69	67.77	67.68	67.76	16,341,908	+0.05(+0.08%)
Jul 23, 2019	67.65	67.73	67.57	67.71	18,061,850	+0.12(+0.17%)
Jul 22, 2019	67.44	67.59	67.41	67.59	16,520,716	+0.23(+0.33%)
Jul 19, 2019	67.48	67.51	67.34	67.37	18,986,352	-0.12(-0.17%)
Jul 18, 2019	67.46	67.50	67.30	67.48	22,451,522	+0.03(+0.05%)
Jul 17, 2019	67.59	67.59	67.44	67.45	12,032,817	-0.09(-0.13%)
Jul 16, 2019	67.67	67.67	67.47	67.54	25,896,814	-0.14(-0.21%)
Jul 15, 2019	67.61	67.74	67.58	67.68	13,798,847	+0.05(+0.07%)
Jul 12, 2019	67.52	67.64	67.47	67.63	27,367,162	+0.11(+0.16%)
Jul 11, 2019	67.69	67.69	67.43	67.52	24,667,980	-0.13(-0.20%)
Jul 10, 2019	67.63	67.75	67.60	67.65	31,487,982	+0.19(+0.28%)
Jul 09, 2019	67.50	67.53	67.45	67.47	24,665,332	-0.08(-0.12%)
Jul 08, 2019	67.65	67.65	67.54	67.54	21,439,330	-0.13(-0.20%)
Jul 05, 2019	67.75	67.75	67.57	67.68	22,611,640	-0.27(-0.40%)
Jul 03, 2019	67.72	67.99	67.71	67.95	20,871,748	+0.26(+0.38%)
Jul 02, 2019	67.56	67.73	67.56	67.69	26,585,786	+0.15(+0.22%)
Jul 01, 2019	67.79	67.89	67.53	67.54	33,625,104	+0.02(+0.03%)
Jun 28, 2019	67.54	67.58	67.50	67.52	18,967,210	+0.02(+0.03%)
Jun 27, 2019	67.43	67.54	67.39	67.50	16,777,960	+0.19(+0.28%)
Jun 26, 2019	67.48	67.51	67.29	67.31	25,246,874	-0.03(-0.05%)
Jun 25, 2019	67.62	67.62	67.30	67.35	33,792,476	-0.29(-0.42%)
Jun 24, 2019	67.64	67.67	67.60	67.63	17,770,746	-0.01(-0.01%)
Jun 21, 2019	67.68	67.73	67.64	67.64	29,008,052	-0.22(-0.32%)
Jun 20, 2019	67.72	67.89	67.61	67.86	62,439,884	+0.34(+0.50%)
Jun 19, 2019	67.15	67.53	67.04	67.52	36,424,400	+0.32(+0.47%)
Jun 18, 2019	67.05	67.21	67.03	67.20	29,101,812	+0.46(+0.70%)
Jun 17, 2019	66.80	66.83	66.70	66.73	13,626,179	-0.10(-0.15%)
Jun 14, 2019	66.86	66.89	66.78	66.83	11,415,728	-0.05(-0.07%)
Jun 13, 2019	66.84	66.93	66.80	66.88	25,096,960	+0.15(+0.23%)
Jun 12, 2019	66.87	66.88	66.71	66.73	23,492,084	-0.15(-0.23%)
Jun 11, 2019	67.01	67.12	66.78	66.88	44,276,356	+0.09(+0.14%)
Jun 10, 2019	66.81	66.87	66.75	66.79	22,571,198	+0.10(+0.15%)
Jun 07, 2019	66.61	66.77	66.57	66.69	38,647,492	+0.17(+0.26%)
Jun 06, 2019	66.36	66.58	66.28	66.52	30,390,572	+0.17(+0.26%)
Jun 05, 2019	66.28	66.39	66.17	66.35	36,626,680	+0.12(+0.19%)
Jun 04, 2019	65.77	66.23	65.77	66.22	44,043,596	+0.66(+1.00%)
Jun 03, 2019	65.56	65.67	65.43	65.56	76,097,848	+0.11(+0.16%)
May 31, 2019	65.72	65.79	65.44	65.46	45,326,300	-0.48(-0.72%)
May 30, 2019	65.91	66.04	65.88	65.94	26,337,286	+0.14(+0.21%)
May 29, 2019	65.89	65.94	65.73	65.80	30,099,194	-0.18(-0.27%)
May 28, 2019	66.11	66.17	65.91	65.98	26,646,158	-0.06(-0.09%)
May 24, 2019	66.21	66.28	66.03	66.04	22,842,070	-0.09(-0.14%)
May 23, 2019	66.28	66.30	66.05	66.13	21,243,288	-0.33(-0.50%)
May 22, 2019	66.37	66.46	66.28	66.46	19,424,004	+0.05(+0.08%)
May 21, 2019	66.30	66.42	66.30	66.41	19,460,466	+0.21(+0.31%)
May 20, 2019	66.25	66.36	66.14	66.20	20,466,466	-0.06(-0.09%)
May 17, 2019	66.15	66.38	66.15	66.26	35,134,552	-0.02(-0.03%)
May 16, 2019	66.18	66.39	66.15	66.28	38,110,892	+0.20(+0.30%)
May 15, 2019	65.91	66.12	65.88	66.08	25,347,958	+0.06(+0.09%)
May 14, 2019	66.01	66.18	65.94	66.02	23,512,528	+0.15(+0.22%)
May 13, 2019	66.06	66.12	65.86	65.88	45,137,448	-0.61(-0.92%)
May 10, 2019	66.28	66.55	66.11	66.48	43,815,308	+0.19(+0.28%)
May 09, 2019	66.30	66.35	66.06	66.30	40,064,512	-0.10(-0.15%)
May 08, 2019	66.38	66.53	66.33	66.40	35,702,884	+0.02(+0.03%)
May 07, 2019	66.62	66.65	66.27	66.38	39,255,120	-0.40(-0.60%)
May 06, 2019	66.45	66.79	66.44	66.78	24,504,432	+0.03(+0.05%)
May 03, 2019	66.71	66.77	66.67	66.75	24,023,628	+0.17(+0.25%)
May 02, 2019	66.58	66.68	66.45	66.58	32,342,512	+0.05(+0.07%)