Find a quote
iShares Interest Rate Hedged High Yield
84.55 Up 0.00 (0.00 %)
Delayed : 2025/05/05 20:00:00
- Previous close $84.55
- Opening $84.40
- Today High $84.69
- Today Low $84.26
- Price Bid $81.80
- Price Ask $81.80
- 52 Weeks High $87.69
- 52 Weeks Low $78.23
- Size Bid 1
- Size Ask 1
- Volume 22,295
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.51
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/05/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 200 |
| 03:54 PM | $84.55 | Down $ -0.07 | $84.55 | $84.55 | 143 |
| 03:54 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 0 |
| 03:54 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 0 |
| 03:54 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 0 |
| 03:54 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 0 |
| 03:26 PM | $84.62 | Down $ -0.04 | $84.62 | $84.62 | 199 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 03:26 PM | $84.62 | Up $0.00 | $84.62 | $84.62 | 0 |
| 02:46 PM | $84.67 | Up $0.04 | $84.67 | $84.67 | 118 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:46 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 309 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:28 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:25 PM | $84.63 | Down $ -0.01 | $84.63 | $84.63 | 400 |
| 02:25 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:25 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:22 PM | $84.64 | Up $0.01 | $84.64 | $84.63 | 953 |
| 02:22 PM | $84.64 | Up $0.00 | $84.64 | $84.63 | 0 |
| 02:22 PM | $84.64 | Up $0.00 | $84.64 | $84.63 | 0 |
| 02:15 PM | $84.63 | Down $ -0.01 | $84.63 | $84.63 | 429 |
| 02:15 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:15 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:15 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:15 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:15 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:15 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 02:11 PM | $84.64 | Down $ -0.05 | $84.64 | $84.64 | 100 |
| 02:11 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 02:11 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 02:11 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 02:09 PM | $84.68 | Up $0.13 | $84.68 | $84.68 | 175 |
| 02:09 PM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 02:07 PM | $84.55 | Down $ -0.14 | $84.55 | $84.55 | 250 |
| 02:07 PM | $84.55 | Up $0.00 | $84.55 | $84.55 | 0 |
| 02:01 PM | $84.69 | Up $0.09 | $84.69 | $84.69 | 295 |
| 02:01 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 02:01 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 02:01 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 02:01 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 02:01 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:53 PM | $84.60 | Down $ -0.09 | $84.60 | $84.60 | 216 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:53 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:38 PM | $84.69 | Up $0.09 | $84.69 | $84.69 | 104 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 100 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:20 PM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 01:19 PM | $84.60 | Down $ -0.01 | $84.60 | $84.60 | 100 |
| 01:16 PM | $84.61 | Up $0.03 | $84.61 | $84.61 | 106 |
| 01:16 PM | $84.61 | Up $0.00 | $84.61 | $84.61 | 0 |
| 01:16 PM | $84.61 | Up $0.00 | $84.61 | $84.61 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 100 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:53 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Down $ -0.06 | $84.58 | $84.58 | 100 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:31 PM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 12:23 PM | $84.64 | Up $0.07 | $84.64 | $84.64 | 200 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:23 PM | $84.64 | Up $0.00 | $84.64 | $84.64 | 0 |
| 12:22 PM | $84.56 | Down $ -0.07 | $84.56 | $84.56 | 500 |
| 12:21 PM | $84.64 | Up $0.07 | $84.64 | $84.64 | 300 |
| 12:19 PM | $84.56 | Down $ -0.06 | $84.56 | $84.56 | 150 |
| 12:19 PM | $84.56 | Up $0.00 | $84.56 | $84.56 | 0 |
| 12:17 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 450 |
| 12:17 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Down $ -0.06 | $84.63 | $84.63 | 125 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 12:03 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 642 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:56 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:52 AM | $84.68 | Up $0.07 | $84.68 | $84.68 | 448 |
| 11:52 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:52 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:52 AM | $84.68 | Up $0.00 | $84.68 | $84.68 | 0 |
| 11:50 AM | $84.61 | Up $0.09 | $84.61 | $84.61 | 120 |
| 11:50 AM | $84.61 | Up $0.00 | $84.61 | $84.61 | 0 |
| 11:40 AM | $84.53 | Down $ -0.08 | $84.53 | $84.53 | 353 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:40 AM | $84.53 | Up $0.00 | $84.53 | $84.53 | 0 |
| 11:39 AM | $84.61 | Up $0.10 | $84.61 | $84.61 | 189 |
| 10:50 AM | $84.50 | Down $ -0.08 | $84.50 | $84.50 | 170 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:50 AM | $84.50 | Up $0.00 | $84.50 | $84.50 | 0 |
| 10:46 AM | $84.58 | Up $0.03 | $84.58 | $84.58 | 100 |
| 10:46 AM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 10:46 AM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 10:46 AM | $84.58 | Up $0.00 | $84.58 | $84.58 | 0 |
| 10:39 AM | $84.55 | Up $0.09 | $84.55 | $84.47 | 1,628 |
| 10:39 AM | $84.55 | Up $0.00 | $84.55 | $84.47 | 0 |
| 10:39 AM | $84.55 | Up $0.00 | $84.55 | $84.47 | 0 |
| 10:39 AM | $84.55 | Up $0.00 | $84.55 | $84.47 | 0 |
| 10:39 AM | $84.55 | Up $0.00 | $84.55 | $84.47 | 0 |
| 10:39 AM | $84.55 | Up $0.00 | $84.55 | $84.47 | 0 |
| 10:39 AM | $84.55 | Up $0.00 | $84.55 | $84.47 | 0 |
| 10:38 AM | $84.46 | Up $0.02 | $84.46 | $84.46 | 100 |
| 10:30 AM | $84.44 | Down $ -0.01 | $84.44 | $84.44 | 200 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:30 AM | $84.44 | Up $0.00 | $84.44 | $84.44 | 0 |
| 10:22 AM | $84.45 | Up $0.04 | $84.45 | $84.45 | 100 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:22 AM | $84.45 | Up $0.00 | $84.45 | $84.45 | 0 |
| 10:18 AM | $84.41 | Down $0.00 | $84.41 | $84.41 | 888 |
| 10:18 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:18 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:18 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:13 AM | $84.41 | Down $0.00 | $84.41 | $84.41 | 100 |
| 10:13 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:13 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:13 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:13 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 10:12 AM | $84.41 | Down $ -0.06 | $84.41 | $84.41 | 460 |
| 10:06 AM | $84.47 | Up $0.03 | $84.47 | $84.47 | 405 |
| 10:06 AM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 10:06 AM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 10:06 AM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 10:06 AM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 10:06 AM | $84.47 | Up $0.00 | $84.47 | $84.47 | 0 |
| 10:05 AM | $84.44 | Up $0.02 | $84.44 | $84.41 | 1,132 |
| 10:04 AM | $84.43 | Down $ -0.04 | $84.43 | $84.41 | 636 |
| 10:03 AM | $84.47 | Up $0.01 | $84.47 | $84.47 | 107 |
| 10:02 AM | $84.46 | Up $0.00 | $84.47 | $84.46 | 200 |
| 10:01 AM | $84.46 | Up $0.12 | $84.49 | $84.42 | 1,258 |
| 09:50 AM | $84.34 | Down $ -0.08 | $84.34 | $84.34 | 100 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:50 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 0 |
| 09:45 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 294 |
| 09:45 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 09:45 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 09:45 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 09:45 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 09:43 AM | $84.42 | Up $0.04 | $84.42 | $84.42 | 433 |
| 09:43 AM | $84.42 | Up $0.00 | $84.42 | $84.42 | 0 |
| 09:38 AM | $84.37 | Up $0.11 | $84.37 | $84.37 | 224 |
| 09:38 AM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 09:38 AM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 09:38 AM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 09:38 AM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 09:30 AM | $84.26 | Down $ -0.16 | $84.31 | $84.26 | 205 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| 09:30 AM | $84.26 | Up $0.00 | $84.31 | $84.26 | 0 |
| Previous close | $84.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/05/2025 | $84.55 | $84.56 | $84.69 | $84.55 | 5,547 |
| 02/05/2025 | $84.42 | $84.54 | $84.65 | $84.40 | 23,059 |
| 01/05/2025 | $84.54 | $84.40 | $84.72 | $84.38 | 10,563 |
| 30/04/2025 | $84.29 | $84.33 | $84.40 | $84.00 | 23,719 |
| 29/04/2025 | $84.73 | $84.56 | $84.99 | $84.42 | 73,085 |
| 28/04/2025 | $84.56 | $84.54 | $84.75 | $84.18 | 42,651 |
| 25/04/2025 | $84.60 | $84.90 | $84.91 | $84.39 | 22,637 |
| 24/04/2025 | $84.68 | $84.49 | $84.87 | $84.49 | 17,785 |
| 23/04/2025 | $84.13 | $84.24 | $84.31 | $83.97 | 17,523 |
| 22/04/2025 | $83.78 | $83.69 | $83.78 | $83.56 | 9,559 |
| 21/04/2025 | $83.16 | $83.15 | $83.40 | $82.97 | 16,046 |
| 17/04/2025 | $83.63 | $83.54 | $83.83 | $83.48 | 15,791 |
| 16/04/2025 | $83.39 | $83.57 | $83.57 | $83.05 | 19,920 |
| 15/04/2025 | $83.31 | $83.38 | $83.50 | $83.30 | 10,355 |
| 14/04/2025 | $83.09 | $82.85 | $83.32 | $82.84 | 26,447 |
| 11/04/2025 | $82.90 | $82.50 | $83.18 | $82.33 | 19,465 |
| 10/04/2025 | $82.05 | $82.12 | $82.78 | $81.47 | 52,516 |
| 09/04/2025 | $82.32 | $80.71 | $83.37 | $80.71 | 60,991 |
| 08/04/2025 | $80.97 | $82.15 | $82.21 | $80.66 | 52,507 |
| 07/04/2025 | $80.02 | $80.61 | $81.85 | $79.99 | 145,493 |
| 04/04/2025 | $79.48 | $76.81 | $80.53 | $76.79 | 325,827 |
| 03/04/2025 | $82.78 | $83.67 | $84.29 | $82.63 | 123,450 |
| 02/04/2025 | $85.03 | $85.07 | $85.27 | $84.93 | 7,781 |
| 01/04/2025 | $85.36 | $78.69 | $85.49 | $78.68 | 1,759,600 |
| 31/03/2025 | $84.97 | $85.17 | $85.25 | $84.85 | 28,157 |
| 28/03/2025 | $85.21 | $78.81 | $85.49 | $78.80 | 1,634,909 |
| 27/03/2025 | $85.72 | $85.79 | $85.82 | $85.67 | 21,528 |
| 26/03/2025 | $85.77 | $79.11 | $85.94 | $79.09 | 4,325,441 |
| 25/03/2025 | $86.07 | $86.16 | $86.22 | $86.00 | 23,725 |
| 24/03/2025 | $26.98 | $86.09 | $86.28 | $26.98 | 12,610 |
Graphs are not available, please refer to the detailed table