Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Consumer Goods Ishares ETF
(NY:
IYK
)
67.72
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
188.28
188.28
187.09
187.14
35,987
-2.00(-1.06%)
Feb 27, 2023
190.37
190.65
188.82
189.14
56,188
-0.29(-0.15%)
Feb 24, 2023
189.59
189.68
188.50
189.43
26,633
-1.15(-0.60%)
Feb 23, 2023
191.22
191.59
189.56
190.58
46,272
-0.17(-0.09%)
Feb 22, 2023
190.72
191.91
190.32
190.76
90,649
+0.23(+0.12%)
Feb 21, 2023
190.68
191.48
190.08
190.52
60,778
-0.79(-0.42%)
Feb 17, 2023
189.07
191.48
189.05
191.32
58,864
+2.11(+1.12%)
Feb 16, 2023
188.59
190.15
187.95
189.21
56,457
-1.03(-0.54%)
Feb 15, 2023
189.77
190.23
188.95
190.23
140,560
+0.14(+0.07%)
Feb 14, 2023
191.79
191.86
189.88
190.10
31,706
-2.02(-1.05%)
Feb 13, 2023
190.65
192.11
190.65
192.11
35,265
+1.77(+0.93%)
Feb 10, 2023
188.97
190.40
188.41
190.34
53,338
+2.00(+1.06%)
Feb 09, 2023
190.28
190.62
188.32
188.34
55,148
-0.72(-0.38%)
Feb 08, 2023
189.06
189.60
188.94
189.06
208,020
-0.64(-0.34%)
Feb 07, 2023
189.56
189.96
187.96
189.70
119,649
-0.65(-0.34%)
Feb 06, 2023
189.64
190.75
189.64
190.35
62,009
+0.13(+0.07%)
Feb 03, 2023
191.18
191.40
188.97
190.21
92,714
-0.49(-0.26%)
Feb 02, 2023
191.77
191.77
189.81
190.71
166,320
-2.19(-1.13%)
Feb 01, 2023
191.83
193.65
190.84
192.90
273,989
+0.88(+0.46%)
Jan 31, 2023
190.47
192.02
189.90
192.02
67,638
+2.02(+1.07%)
Jan 30, 2023
189.44
191.47
189.44
189.99
68,474
+0.20(+0.11%)
Jan 27, 2023
190.31
190.47
189.13
189.79
68,052
-0.99(-0.52%)
Jan 26, 2023
191.15
191.15
189.99
190.78
172,162
-0.38(-0.20%)
Jan 25, 2023
189.27
191.16
188.78
191.15
199,868
+0.92(+0.48%)
Jan 24, 2023
189.36
190.52
188.41
190.23
54,552
+0.62(+0.33%)
Jan 23, 2023
190.19
190.75
189.30
189.61
77,284
-0.32(-0.17%)
Jan 20, 2023
189.59
189.97
187.80
189.93
77,603
+0.78(+0.42%)
Jan 19, 2023
189.76
190.79
189.12
189.15
95,954
-1.17(-0.62%)
Jan 18, 2023
195.80
195.80
190.14
190.32
115,741
-5.21(-2.67%)
Jan 17, 2023
195.69
197.15
195.36
195.53
72,716
+0.08(+0.04%)
Jan 13, 2023
193.89
195.50
193.89
195.46
80,585
+0.80(+0.41%)
Jan 12, 2023
196.65
196.65
194.24
194.65
91,767
-1.33(-0.68%)
Jan 11, 2023
197.01
197.40
194.53
195.98
64,771
-0.14(-0.07%)
Jan 10, 2023
196.74
196.91
195.68
196.11
70,881
-0.45(-0.23%)
Jan 09, 2023
198.60
199.58
196.56
196.56
88,360
-1.81(-0.91%)
Jan 06, 2023
195.58
198.91
195.58
198.37
126,062
+4.47(+2.30%)
Jan 05, 2023
195.33
195.33
193.40
193.91
78,215
-1.84(-0.94%)
Jan 04, 2023
195.82
196.99
194.65
195.75
240,689
+0.24(+0.12%)
Jan 03, 2023
196.15
196.15
193.52
195.50
182,312
-0.97(-0.49%)
Dec 30, 2022
197.37
197.37
195.03
196.47
73,059
-0.96(-0.49%)
Dec 29, 2022
197.65
198.01
197.20
197.43
64,130
+0.68(+0.34%)
Dec 28, 2022
199.59
199.95
196.69
196.75
55,895
-2.38(-1.20%)
Dec 27, 2022
198.67
199.49
198.14
199.14
102,481
+0.91(+0.46%)
Dec 23, 2022
197.37
198.25
196.80
198.23
70,185
+1.02(+0.52%)
Dec 22, 2022
196.97
197.21
194.98
197.21
48,197
-0.23(-0.12%)
Dec 21, 2022
196.77
198.00
196.62
197.44
138,590
+1.65(+0.84%)
Dec 20, 2022
195.79
196.48
194.94
195.79
101,015
-0.11(-0.05%)
Dec 19, 2022
196.09
197.64
194.86
195.90
194,520
-0.09(-0.04%)
Dec 16, 2022
195.57
196.48
194.22
195.99
69,609
-0.86(-0.44%)
Dec 15, 2022
198.54
198.54
195.52
196.85
60,253
-2.97(-1.48%)
Dec 14, 2022
200.25
201.48
198.56
199.81
83,126
-0.02(-0.01%)
Dec 13, 2022
202.55
202.65
199.00
199.84
70,483
-0.55(-0.28%)
Dec 12, 2022
198.85
200.44
198.37
200.39
41,179
+1.77(+0.89%)
Dec 09, 2022
199.92
200.14
198.53
198.62
31,169
-1.69(-0.85%)
Dec 08, 2022
199.58
200.31
199.19
200.31
77,591
+0.79(+0.40%)
Dec 07, 2022
198.17
199.67
198.17
199.52
71,581
+1.21(+0.61%)
Dec 06, 2022
199.38
200.24
197.33
198.31
271,777
-1.28(-0.64%)
Dec 05, 2022
200.51
200.51
199.19
199.59
98,875
-2.47(-1.22%)
Dec 02, 2022
199.57
202.12
199.57
202.06
106,133
+1.42(+0.71%)
Dec 01, 2022
200.87
201.68
199.90
200.64
74,715
+0.27(+0.13%)
Nov 30, 2022
196.88
200.40
195.55
200.37
55,752
+3.66(+1.86%)
Nov 29, 2022
197.20
197.20
195.72
196.71
41,930
-0.62(-0.31%)
Nov 28, 2022
197.51
198.41
197.01
197.33
41,977
-0.89(-0.45%)
Nov 25, 2022
198.04
198.23
197.69
198.22
13,919
+0.54(+0.27%)
Nov 23, 2022
197.55
198.19
197.12
197.69
54,746
+0.50(+0.25%)
Nov 22, 2022
196.87
197.28
196.45
197.19
64,068
+1.52(+0.78%)
Nov 21, 2022
193.43
195.77
193.41
195.66
81,298
+2.37(+1.22%)
Nov 18, 2022
192.71
193.53
192.20
193.30
63,676
+1.97(+1.03%)
Nov 17, 2022
190.26
191.34
189.98
191.33
60,899
-0.12(-0.07%)
Nov 16, 2022
190.60
192.32
190.60
191.45
46,885
+1.14(+0.60%)
Nov 15, 2022
192.08
192.08
188.87
190.31
59,951
+0.23(+0.12%)
Nov 14, 2022
190.90
193.03
190.07
190.07
58,717
-0.72(-0.38%)
Nov 11, 2022
192.32
192.49
187.95
190.80
98,208
-1.19(-0.62%)
Nov 10, 2022
192.18
192.43
189.05
191.99
69,703
+3.32(+1.76%)
Nov 09, 2022
190.38
191.39
188.49
188.67
49,073
-2.20(-1.15%)
Nov 08, 2022
190.80
191.81
189.09
190.87
51,294
+0.56(+0.29%)
Nov 07, 2022
189.05
190.61
189.05
190.32
58,031
+1.87(+0.99%)
Nov 04, 2022
188.33
189.47
186.21
188.45
71,493
+1.97(+1.06%)
Nov 03, 2022
185.75
187.27
184.46
186.48
133,287
-0.51(-0.27%)
Nov 02, 2022
189.65
186.99
186.99
143,814
-2.24(-1.18%)
Nov 01, 2022
190.11
190.84
188.54
189.23
117,658
-0.75(-0.39%)
Oct 31, 2022
190.15
190.93
189.42
189.98
86,077
-0.74(-0.39%)
Oct 28, 2022
187.13
190.86
187.06
190.72
108,040
+3.87(+2.07%)
Oct 27, 2022
186.89
187.95
186.61
186.85
112,828
+0.46(+0.25%)
Oct 26, 2022
185.71
187.46
185.11
186.39
44,650
+1.48(+0.80%)
Oct 25, 2022
183.00
185.08
182.40
184.91
47,930
+2.17(+1.19%)
Oct 24, 2022
181.05
182.99
180.91
182.74
66,489
+2.99(+1.66%)
Oct 21, 2022
176.95
180.15
176.62
179.74
71,310
+2.72(+1.54%)
Oct 20, 2022
179.60
179.60
176.91
177.02
50,315
-2.30(-1.28%)
Oct 19, 2022
180.25
181.10
178.61
179.32
49,885
-0.58(-0.32%)
Oct 18, 2022
180.18
181.14
178.94
179.90
72,643
+2.04(+1.15%)
Oct 17, 2022
177.91
178.54
177.29
177.86
76,349
+2.00(+1.14%)
Oct 14, 2022
180.27
180.27
175.57
175.86
105,976
-3.36(-1.87%)
Oct 13, 2022
173.53
179.63
173.22
179.21
193,058
+3.66(+2.09%)
Oct 12, 2022
175.89
177.18
175.53
175.55
79,408
+1.03(+0.59%)
Oct 11, 2022
173.07
176.04
173.07
174.52
201,375
+1.31(+0.76%)
Oct 10, 2022
172.71
173.89
171.90
173.21
93,342
+0.72(+0.42%)
Oct 07, 2022
174.65
174.65
171.74
172.49
534,437
-2.79(-1.59%)
Oct 06, 2022
177.78
178.02
174.96
175.28
115,669
-3.15(-1.76%)
Oct 05, 2022
178.52
179.19
176.49
178.43
102,571
-0.83(-0.46%)
Oct 04, 2022
177.69
179.51
177.59
179.25
108,219
+3.13(+1.78%)
Oct 03, 2022
174.31
176.64
173.65
176.13
139,646
+3.13(+1.81%)
Sep 30, 2022
176.19
176.19
172.90
173.00
139,515
-2.99(-1.70%)
Sep 29, 2022
178.08
178.77
174.89
175.99
98,633
-2.88(-1.61%)
Sep 28, 2022
177.61
179.54
176.25
178.87
139,842
+2.03(+1.15%)
Sep 27, 2022
180.82
181.66
176.45
176.84
93,442
-3.11(-1.73%)
Sep 26, 2022
180.56
181.61
179.27
179.94
107,585
-0.87(-0.48%)
Sep 23, 2022
182.41
182.41
178.68
180.82
112,928
-2.69(-1.47%)
Sep 22, 2022
183.69
184.56
183.10
183.51
103,946
+0.07(+0.04%)
Sep 21, 2022
185.22
186.57
183.44
183.45
56,922
-0.93(-0.50%)
Sep 20, 2022
184.42
184.72
182.98
184.37
56,629
-0.85(-0.46%)
Sep 19, 2022
183.42
185.22
183.19
185.22
108,006
+1.31(+0.71%)
Sep 16, 2022
182.58
184.17
182.58
183.91
46,182
+0.40(+0.22%)
Sep 15, 2022
184.80
184.80
183.03
183.51
70,942
-1.29(-0.70%)
Sep 14, 2022
185.61
185.72
183.83
184.80
67,087
+0.04(+0.02%)
Sep 13, 2022
189.00
189.32
184.36
184.76
50,141
-5.89(-3.09%)
Sep 12, 2022
190.62
191.25
190.13
190.66
113,006
+0.46(+0.24%)
Sep 09, 2022
189.26
191.34
188.34
190.20
33,558
+1.61(+0.86%)
Sep 08, 2022
188.10
189.00
186.39
188.59
105,579
-0.13(-0.07%)
Sep 07, 2022
185.68
188.93
185.68
188.72
123,704
+3.22(+1.74%)
Sep 06, 2022
187.25
188.14
185.27
185.50
102,073
-1.48(-0.79%)
Sep 02, 2022
190.47
191.16
186.30
186.98
69,972
-2.31(-1.22%)
Sep 01, 2022
187.61
189.29
186.62
189.29
72,772
+1.16(+0.61%)
Aug 31, 2022
189.65
190.15
188.05
188.14
60,677
-0.95(-0.50%)
Aug 30, 2022
191.57
191.57
188.81
189.08
44,746
-2.08(-1.09%)
Aug 29, 2022
190.60
192.11
189.71
191.16
70,910
-0.21(-0.11%)
Aug 26, 2022
196.10
196.10
191.26
191.37
33,885
-4.19(-2.14%)
Aug 25, 2022
194.92
195.57
194.17
195.57
22,639
+0.65(+0.33%)
Aug 24, 2022
194.60
195.23
194.08
194.92
23,508
+0.45(+0.23%)
Aug 23, 2022
194.83
194.83
194.02
194.47
58,554
-0.93(-0.47%)
Aug 22, 2022
196.76
196.76
195.05
195.40
41,266
-1.98(-1.00%)
Aug 19, 2022
197.05
197.98
196.88
197.37
29,291
+0.03(+0.01%)
Aug 18, 2022
197.16
197.67
196.22
197.34
113,990
+0.26(+0.13%)
Aug 17, 2022
197.41
197.74
196.82
197.09
69,047
-0.91(-0.46%)
Aug 16, 2022
196.41
198.46
196.41
197.99
224,513
+1.50(+0.76%)
Aug 15, 2022
194.29
196.61
194.29
196.50
72,441
+1.94(+1.00%)
Aug 12, 2022
193.90
194.58
192.95
194.56
84,696
+1.68(+0.87%)
Aug 11, 2022
193.90
194.76
192.47
192.87
120,493
-0.19(-0.10%)
Aug 10, 2022
193.39
193.39
192.33
193.06
55,210
+1.43(+0.75%)
Aug 09, 2022
191.81
192.40
191.42
191.63
30,135
+0.14(+0.07%)
Aug 08, 2022
191.95
192.84
191.10
191.49
40,693
-0.05(-0.03%)
Aug 05, 2022
190.90
191.68
189.99
191.54
68,272
+0.12(+0.06%)
Aug 04, 2022
192.12
192.76
190.96
191.42
94,894
-0.89(-0.46%)
Aug 03, 2022
190.71
192.63
190.29
192.31
61,332
+1.74(+0.91%)
Aug 02, 2022
191.81
192.20
190.33
190.57
105,496
-1.54(-0.80%)
Aug 01, 2022
189.44
192.80
189.44
192.11
137,350
+2.16(+1.14%)
Jul 29, 2022
190.34
190.34
189.22
189.95
84,595
-1.83(-0.96%)
Jul 28, 2022
189.63
192.03
188.93
191.78
54,524
+2.29(+1.21%)
Jul 27, 2022
188.66
189.93
186.78
189.49
57,526
+0.58(+0.31%)
Jul 26, 2022
187.44
189.17
187.06
188.91
44,877
+1.09(+0.58%)
Jul 25, 2022
186.76
188.16
186.76
187.82
63,316
+1.38(+0.74%)
Jul 22, 2022
185.38
186.81
185.38
186.44
68,618
+1.62(+0.88%)
Jul 21, 2022
184.36
185.48
183.74
184.82
70,032
+0.20(+0.11%)
Jul 20, 2022
186.30
186.30
183.83
184.62
58,827
-1.90(-1.02%)
Jul 19, 2022
185.67
186.79
185.60
186.52
136,182
+2.20(+1.19%)
Jul 18, 2022
186.57
186.57
183.92
184.32
44,874
-1.71(-0.92%)
Jul 15, 2022
186.71
186.88
185.33
186.03
54,580
+0.48(+0.26%)
Jul 14, 2022
183.79
185.73
183.50
185.56
91,234
-0.84(-0.45%)
Jul 13, 2022
185.91
187.85
185.30
186.40
93,513
-0.26(-0.14%)
Jul 12, 2022
186.95
188.93
186.14
186.66
84,656
-0.22(-0.12%)
Jul 11, 2022
187.02
187.88
186.42
186.88
59,192
-0.21(-0.11%)
Jul 08, 2022
187.49
188.53
186.70
187.09
60,322
-0.32(-0.17%)
Jul 07, 2022
187.47
187.71
186.51
187.40
108,217
+0.38(+0.20%)
Jul 06, 2022
187.54
188.38
186.49
187.02
143,430
+0.26(+0.14%)
Jul 05, 2022
187.75
187.75
184.12
186.76
483,533
-2.14(-1.13%)
Jul 01, 2022
186.59
189.09
185.77
188.90
195,272
+2.67(+1.44%)
Jun 30, 2022
185.96
187.09
185.02
186.23
333,615
-0.52(-0.28%)
Jun 29, 2022
186.06
187.43
185.80
186.74
33,941
+1.17(+0.63%)
Jun 28, 2022
188.18
189.33
185.24
185.58
65,619
-2.15(-1.14%)
Jun 27, 2022
188.18
188.39
187.27
187.72
45,916
-0.06(-0.03%)
Jun 24, 2022
185.20
187.90
184.80
187.78
51,329
+3.78(+2.06%)
Jun 23, 2022
182.13
184.19
182.13
184.00
246,850
+2.58(+1.42%)
Jun 22, 2022
180.49
182.48
179.95
181.42
52,521
-0.02(-0.01%)
Jun 21, 2022
179.16
181.83
178.10
181.44
80,937
+4.47(+2.53%)
Jun 17, 2022
178.15
178.89
176.08
176.97
130,643
-0.63(-0.36%)
Jun 16, 2022
176.87
178.78
175.56
177.60
148,069
-1.50(-0.84%)
Jun 15, 2022
180.32
181.57
177.61
179.10
104,843
+0.08(+0.04%)
Jun 14, 2022
181.85
181.89
177.79
179.02
168,681
-2.30(-1.27%)
Jun 13, 2022
182.55
183.76
180.72
181.32
199,892
-4.15(-2.24%)
Jun 10, 2022
184.04
186.80
183.13
185.47
75,506
-0.70(-0.37%)
Jun 09, 2022
189.24
190.47
186.09
186.17
46,874
-3.23(-1.70%)
Jun 08, 2022
190.88
190.93
189.27
189.39
52,402
-2.42(-1.26%)
Jun 07, 2022
189.07
192.03
189.01
191.81
142,271
+1.23(+0.64%)
Jun 06, 2022
191.63
192.25
190.13
190.58
78,871
+0.39(+0.21%)
Jun 03, 2022
191.01
192.03
189.94
190.19
141,078
-2.05(-1.06%)
Jun 02, 2022
191.00
192.24
187.32
192.24
307,547
+1.53(+0.80%)
Jun 01, 2022
193.63
193.63
188.95
190.71
201,764
-2.14(-1.11%)
May 31, 2022
193.65
194.25
191.18
192.85
174,377
-1.60(-0.82%)
May 27, 2022
193.15
194.45
193.04
194.45
77,187
+1.60(+0.83%)
May 26, 2022
192.65
194.04
192.50
192.85
57,508
+0.96(+0.50%)
May 25, 2022
191.40
192.31
190.34
191.89
122,856
+0.44(+0.23%)
May 24, 2022
188.16
191.63
188.16
191.45
83,871
+3.03(+1.61%)
May 23, 2022
186.68
189.34
186.49
188.42
65,363
+3.54(+1.91%)
May 20, 2022
185.12
185.26
181.82
184.88
154,682
+0.94(+0.51%)
May 19, 2022
186.20
186.20
182.68
183.94
395,635
-3.31(-1.77%)
May 18, 2022
197.16
197.41
186.82
187.25
105,826
-10.92(-5.51%)
May 17, 2022
198.59
198.59
195.95
198.18
132,681
+0.14(+0.07%)
May 16, 2022
196.80
198.94
196.24
198.03
196,034
+1.32(+0.67%)
May 13, 2022
194.96
196.83
193.59
196.71
164,346
+2.62(+1.35%)
May 12, 2022
194.31
194.65
192.00
194.09
157,777
-0.33(-0.17%)
May 11, 2022
194.66
197.15
194.21
194.43
169,810
+0.17(+0.09%)
May 10, 2022
196.66
197.04
193.57
194.25
148,732
-1.28(-0.65%)
May 09, 2022
194.84
197.08
193.74
195.53
179,736
-0.48(-0.24%)
May 06, 2022
194.17
196.44
193.97
196.01
178,964
+1.10(+0.57%)
May 05, 2022
197.17
197.31
193.43
194.90
151,646
-3.16(-1.59%)
May 04, 2022
193.81
198.15
193.28
198.06
197,473
+4.20(+2.16%)
May 03, 2022
194.18
195.14
192.43
193.87
252,523
+0.06(+0.03%)
May 02, 2022
197.47
197.78
191.06
193.81
297,476
-2.52(-1.28%)
Apr 29, 2022
200.64
200.74
196.08
196.33
102,565
-5.07(-2.52%)
Apr 28, 2022
199.37
201.61
198.20
201.40
100,022
+2.45(+1.23%)
Apr 27, 2022
198.51
201.00
197.90
198.95
123,248
+0.79(+0.40%)
Apr 26, 2022
200.54
201.30
198.15
198.16
78,840
-2.51(-1.25%)
Apr 25, 2022
200.19
201.19
197.11
200.67
132,567
+0.85(+0.42%)
Apr 22, 2022
203.02
203.21
199.68
199.82
194,820
-3.22(-1.58%)
Apr 21, 2022
203.28
204.94
202.86
203.04
124,011
+0.14(+0.07%)
Apr 20, 2022
200.61
203.30
200.61
202.89
120,926
+3.11(+1.56%)
Apr 19, 2022
197.47
200.00
197.44
199.78
70,761
+2.38(+1.20%)
Apr 18, 2022
198.47
199.05
196.83
197.41
100,474
-1.28(-0.65%)
Apr 14, 2022
199.30
200.07
198.69
198.69
65,831
-0.08(-0.04%)
Apr 13, 2022
197.90
198.97
197.74
198.76
69,056
+0.71(+0.36%)
Apr 12, 2022
198.26
199.15
197.40
198.05
117,222
+0.22(+0.11%)
Apr 11, 2022
198.34
199.26
197.63
197.83
197,665
-0.16(-0.08%)
Apr 08, 2022
197.10
198.64
196.63
197.99
109,683
+1.57(+0.80%)
Apr 07, 2022
194.94
196.94
194.47
196.43
51,244
+1.79(+0.92%)
Apr 06, 2022
192.12
194.78
191.94
194.64
93,850
+2.44(+1.27%)
Apr 05, 2022
191.40
194.11
191.40
192.20
91,650
+0.04(+0.02%)
Apr 04, 2022
192.60
192.60
189.93
192.16
76,706
-0.89(-0.46%)
Apr 01, 2022
190.94
193.09
190.43
193.06
46,211
+2.42(+1.27%)
Mar 31, 2022
191.23
191.80
190.56
190.64
56,343
-0.57(-0.30%)
Mar 30, 2022
190.85
191.34
189.90
191.21
74,165
-0.25(-0.13%)
Mar 29, 2022
191.67
191.77
189.84
191.46
90,351
+1.14(+0.60%)
Mar 28, 2022
190.31
190.36
189.01
190.32
79,963
-0.01(-0.00%)
Mar 25, 2022
188.59
190.33
188.59
190.33
46,509
+1.94(+1.03%)
Mar 24, 2022
187.33
188.38
187.08
188.38
20,167
+1.48(+0.79%)
Mar 23, 2022
188.52
188.94
186.79
186.90
57,035
-1.16(-0.61%)
Mar 22, 2022
187.95
188.45
186.84
188.06
27,165
+1.00(+0.54%)
Mar 21, 2022
186.70
188.16
186.00
187.05
52,487
+0.92(+0.49%)
Mar 18, 2022
186.10
186.32
184.81
186.13
110,968
+0.01(+0.01%)
Mar 17, 2022
184.92
186.45
184.21
186.12
46,474
+1.31(+0.71%)
Mar 16, 2022
185.30
185.47
182.50
184.82
49,284
+0.09(+0.05%)
Mar 15, 2022
182.13
184.99
182.13
184.72
338,252
+3.79(+2.10%)
Mar 14, 2022
180.68
182.23
179.46
180.93
72,314
+1.39(+0.78%)
Mar 11, 2022
182.50
182.99
179.41
179.54
30,771
-1.99(-1.10%)
Mar 10, 2022
182.02
180.03
181.53
89,800
-1.98(-1.08%)
Mar 09, 2022
184.66
185.05
183.01
183.51
65,425
+1.31(+0.72%)
Mar 08, 2022
187.46
187.73
182.06
182.20
111,742
-5.35(-2.85%)
Mar 07, 2022
190.69
190.69
187.24
187.56
67,697
-3.83(-2.00%)
Mar 04, 2022
189.21
191.47
188.35
191.38
68,902
+0.39(+0.20%)
Mar 03, 2022
190.50
192.19
190.31
191.00
42,513
+1.31(+0.69%)
Mar 02, 2022
187.75
190.68
187.75
189.69
88,064
+2.04(+1.09%)
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
.