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 Healthcare Providers Ishares ETF
(NY:
IHF
)
52.52
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2022
281.53
282.74
278.18
278.27
40,403
-5.02(-1.77%)
Mar 30, 2022
283.21
283.57
281.53
283.29
204,253
+0.22(+0.08%)
Mar 29, 2022
283.79
283.79
281.19
283.07
73,588
+1.03(+0.37%)
Mar 28, 2022
280.63
282.12
279.72
282.04
27,656
+1.48(+0.53%)
Mar 25, 2022
280.32
280.66
278.36
280.56
16,294
+0.53(+0.19%)
Mar 24, 2022
277.05
280.12
276.19
280.03
21,167
+4.37(+1.59%)
Mar 23, 2022
277.17
277.57
275.60
275.66
74,201
-4.08(-1.46%)
Mar 22, 2022
278.94
280.83
278.94
279.73
12,628
+1.13(+0.41%)
Mar 21, 2022
280.63
281.95
277.24
278.60
23,407
-1.44(-0.52%)
Mar 18, 2022
279.25
280.70
278.29
280.05
29,279
+0.25(+0.09%)
Mar 17, 2022
275.10
279.96
275.10
279.79
37,823
+4.56(+1.66%)
Mar 16, 2022
273.22
275.33
271.16
275.24
32,587
+3.41(+1.25%)
Mar 15, 2022
267.81
272.39
267.54
271.83
31,653
+6.51(+2.45%)
Mar 14, 2022
268.97
269.15
264.45
265.32
26,970
-2.14(-0.80%)
Mar 11, 2022
272.22
273.46
267.09
267.46
10,844
-3.97(-1.46%)
Mar 10, 2022
267.33
271.82
266.28
271.43
20,510
+0.71(+0.26%)
Mar 09, 2022
269.05
272.19
268.27
270.72
25,231
+6.20(+2.34%)
Mar 08, 2022
267.42
269.34
264.52
264.52
16,556
-3.86(-1.44%)
Mar 07, 2022
274.27
274.27
268.37
268.38
50,825
-6.32(-2.30%)
Mar 04, 2022
269.30
274.85
267.94
274.70
22,643
+2.51(+0.92%)
Mar 03, 2022
273.31
273.61
270.10
272.19
13,897
-0.35(-0.13%)
Mar 02, 2022
269.65
273.88
269.65
272.54
23,458
+4.15(+1.55%)
Mar 01, 2022
267.13
268.69
264.52
268.39
34,199
-0.34(-0.13%)
Feb 28, 2022
265.01
268.73
264.66
268.73
13,671
+0.03(+0.01%)
Feb 25, 2022
262.92
268.75
264.79
268.70
23,702
+8.94(+3.44%)
Feb 24, 2022
251.96
260.15
251.29
259.77
22,815
+1.89(+0.73%)
Feb 23, 2022
261.17
262.34
257.72
257.88
69,508
-1.87(-0.72%)
Feb 22, 2022
260.19
261.92
258.13
259.75
12,614
-2.01(-0.77%)
Feb 18, 2022
261.76
0
-2.50(-0.95%)
Feb 17, 2022
269.09
269.09
263.77
264.26
9,053
-5.88(-2.18%)
Feb 16, 2022
266.64
270.63
266.64
270.15
14,219
+2.29(+0.85%)
Feb 15, 2022
265.92
268.03
265.92
267.86
13,472
+4.01(+1.52%)
Feb 14, 2022
265.88
267.26
262.19
263.85
29,328
-2.64(-0.99%)
Feb 11, 2022
269.86
272.65
266.22
266.49
17,385
-4.05(-1.50%)
Feb 10, 2022
269.65
275.40
268.91
270.54
15,014
-3.23(-1.18%)
Feb 09, 2022
272.41
274.81
272.26
273.77
32,370
+1.40(+0.52%)
Feb 08, 2022
265.41
272.42
265.41
272.37
25,805
+6.33(+2.38%)
Feb 07, 2022
267.30
268.05
265.32
266.04
41,452
-0.04(-0.01%)
Feb 04, 2022
264.88
268.16
262.66
266.08
14,598
-0.94(-0.35%)
Feb 03, 2022
268.59
267.02
56,336
+1.14(+0.43%)
Feb 02, 2022
262.45
266.81
262.45
265.88
32,526
+4.21(+1.61%)
Feb 01, 2022
263.63
263.63
260.10
261.67
41,246
-1.48(-0.56%)
Jan 31, 2022
259.89
263.20
263.15
34,979
+2.73(+1.05%)
Jan 28, 2022
255.91
260.31
254.00
260.42
15,383
+4.52(+1.77%)
Jan 27, 2022
256.71
258.70
254.37
255.91
20,985
+0.21(+0.08%)
Jan 26, 2022
258.43
259.87
253.91
255.70
26,091
-1.28(-0.50%)
Jan 25, 2022
257.88
258.44
253.26
256.98
47,628
-4.84(-1.85%)
Jan 24, 2022
255.88
262.04
251.38
261.82
68,024
+3.72(+1.44%)
Jan 21, 2022
261.00
262.09
257.85
258.10
24,993
-3.26(-1.25%)
Jan 20, 2022
264.87
266.80
261.02
261.36
14,124
+0.23(+0.09%)
Jan 19, 2022
265.03
266.75
260.93
261.13
13,145
-1.54(-0.59%)
Jan 18, 2022
266.59
266.59
262.39
262.67
16,362
-6.55(-2.43%)
Jan 14, 2022
269.22
0
+0.58(+0.22%)
Jan 13, 2022
270.91
270.91
267.97
268.64
27,388
-2.16(-0.80%)
Jan 12, 2022
273.17
273.17
269.59
270.81
27,364
-2.11(-0.77%)
Jan 11, 2022
268.39
273.21
268.39
272.92
17,477
+4.04(+1.50%)
Jan 10, 2022
264.82
269.05
263.00
268.88
56,705
+3.00(+1.13%)
Jan 07, 2022
268.77
268.77
265.31
265.88
47,271
-2.36(-0.88%)
Jan 06, 2022
275.00
276.23
267.77
268.24
61,818
-10.16(-3.65%)
Jan 05, 2022
281.89
283.62
278.40
278.40
16,535
-2.88(-1.02%)
Jan 04, 2022
285.76
285.76
280.53
281.28
18,877
-4.50(-1.57%)
Jan 03, 2022
285.38
285.77
281.88
285.77
48,451
+0.67(+0.23%)
Dec 31, 2021
285.86
287.18
285.06
285.11
7,904
-1.37(-0.48%)
Dec 30, 2021
286.37
288.14
286.37
286.48
9,919
+0.62(+0.22%)
Dec 29, 2021
284.73
286.00
284.73
285.85
10,951
+1.02(+0.36%)
Dec 28, 2021
284.42
286.20
284.42
284.83
14,639
+0.99(+0.35%)
Dec 27, 2021
282.60
283.84
282.55
283.84
30,424
+1.53(+0.54%)
Dec 23, 2021
281.24
283.18
281.24
282.31
9,074
+1.54(+0.55%)
Dec 22, 2021
277.08
280.94
277.08
280.76
8,852
+2.90(+1.04%)
Dec 21, 2021
276.70
278.09
275.15
277.87
11,105
+2.95(+1.07%)
Dec 20, 2021
274.88
275.06
271.08
274.92
11,534
-2.95(-1.06%)
Dec 17, 2021
276.76
279.63
275.01
277.87
12,495
+0.68(+0.24%)
Dec 16, 2021
279.01
279.91
277.12
277.19
12,444
-1.34(-0.48%)
Dec 15, 2021
272.82
278.54
272.80
278.53
9,828
+5.74(+2.11%)
Dec 14, 2021
272.10
273.62
272.10
272.79
7,884
+0.91(+0.34%)
Dec 13, 2021
271.74
272.36
271.06
271.88
10,371
+0.24(+0.09%)
Dec 10, 2021
269.27
271.64
269.27
271.64
8,739
+3.48(+1.30%)
Dec 09, 2021
267.53
268.75
267.53
268.15
10,030
+0.75(+0.28%)
Dec 08, 2021
265.08
267.52
264.87
267.40
14,318
+2.50(+0.94%)
Dec 07, 2021
263.27
265.37
263.27
264.91
8,137
+4.07(+1.56%)
Dec 06, 2021
257.96
261.44
257.95
260.83
39,119
+5.23(+2.04%)
Dec 03, 2021
257.94
257.94
254.05
255.60
10,016
-0.98(-0.38%)
Dec 02, 2021
253.26
257.38
252.14
256.58
6,719
+3.17(+1.25%)
Dec 01, 2021
258.81
260.76
253.42
253.42
17,077
-1.91(-0.75%)
Nov 30, 2021
260.49
260.49
254.98
255.33
16,531
-6.76(-2.58%)
Nov 29, 2021
262.50
263.39
260.63
262.09
5,490
+1.17(+0.45%)
Nov 26, 2021
263.91
263.91
260.33
260.92
6,632
-5.70(-2.14%)
Nov 24, 2021
265.32
266.62
265.32
266.62
5,339
+0.22(+0.08%)
Nov 23, 2021
264.54
266.48
264.28
266.40
4,631
+1.55(+0.59%)
Nov 22, 2021
265.73
266.99
264.84
264.85
7,029
-0.45(-0.17%)
Nov 19, 2021
268.22
268.31
265.17
265.30
14,614
-5.72(-2.11%)
Nov 18, 2021
272.49
271.01
270.94
271.01
7,421
-1.74(-0.64%)
Nov 17, 2021
273.32
274.41
272.62
272.75
18,175
-0.69(-0.25%)
Nov 16, 2021
274.96
275.66
273.44
273.44
12,599
-0.17(-0.06%)
Nov 15, 2021
277.06
277.06
273.52
273.60
11,978
-3.11(-1.12%)
Nov 12, 2021
276.33
277.60
275.59
276.71
7,235
+1.57(+0.57%)
Nov 11, 2021
274.21
275.28
273.44
275.14
3,484
+0.35(+0.13%)
Nov 10, 2021
275.44
274.79
9,301
-1.20(-0.43%)
Nov 09, 2021
276.84
276.84
275.16
275.99
7,951
-0.85(-0.31%)
Nov 08, 2021
276.03
277.05
274.36
276.83
6,729
+2.26(+0.82%)
Nov 05, 2021
274.68
278.47
274.52
274.58
5,570
-0.13(-0.05%)
Nov 04, 2021
277.84
277.84
273.91
274.71
20,201
-2.42(-0.87%)
Nov 03, 2021
273.05
277.24
269.62
277.13
35,754
+6.03(+2.22%)
Nov 02, 2021
272.84
273.30
270.60
271.10
25,506
-2.74(-1.00%)
Nov 01, 2021
274.33
275.41
272.25
273.84
26,743
+0.47(+0.17%)
Oct 29, 2021
271.71
273.50
271.43
273.37
5,144
+1.23(+0.45%)
Oct 28, 2021
268.56
272.41
267.79
272.14
7,723
+3.42(+1.27%)
Oct 27, 2021
270.83
271.47
268.71
268.72
39,681
-1.92(-0.71%)
Oct 26, 2021
267.89
271.49
270.64
9,520
+1.48(+0.55%)
Oct 25, 2021
270.46
270.46
268.84
269.16
36,699
-0.73(-0.27%)
Oct 22, 2021
267.82
269.89
267.82
269.89
8,080
+1.09(+0.41%)
Oct 21, 2021
265.59
269.01
265.29
268.81
64,467
+3.86(+1.46%)
Oct 20, 2021
259.35
265.70
259.35
264.95
15,038
+6.52(+2.52%)
Oct 19, 2021
257.38
258.65
257.38
258.43
6,607
+2.55(+1.00%)
Oct 18, 2021
256.73
256.73
254.99
255.88
15,550
-1.96(-0.76%)
Oct 15, 2021
256.90
259.22
256.57
257.84
24,202
+2.70(+1.06%)
Oct 14, 2021
255.00
257.56
253.93
255.14
120,567
+6.07(+2.44%)
Oct 13, 2021
249.79
250.26
247.19
249.07
12,192
-0.70(-0.28%)
Oct 12, 2021
250.10
251.07
249.22
249.77
12,787
-0.01(-0.00%)
Oct 11, 2021
252.61
253.12
249.53
249.78
10,138
-2.49(-0.99%)
Oct 08, 2021
252.47
253.84
251.38
252.27
9,893
+0.10(+0.04%)
Oct 07, 2021
248.99
253.79
248.99
252.17
7,490
+4.52(+1.83%)
Oct 06, 2021
246.58
247.65
244.64
247.65
36,517
-0.67(-0.27%)
Oct 05, 2021
248.16
250.92
248.03
248.31
17,539
+1.19(+0.48%)
Oct 04, 2021
250.48
251.97
246.30
247.12
31,511
-3.90(-1.55%)
Oct 01, 2021
251.76
251.78
246.59
251.02
36,257
+0.13(+0.05%)
Sep 30, 2021
256.60
256.68
250.89
250.89
6,102
-4.94(-1.93%)
Sep 29, 2021
255.03
256.51
254.62
255.83
7,361
+1.21(+0.48%)
Sep 28, 2021
257.69
257.69
254.62
254.62
8,917
-4.10(-1.58%)
Sep 27, 2021
258.26
260.40
258.26
258.72
14,748
+0.27(+0.10%)
Sep 24, 2021
258.47
258.88
257.84
258.45
6,189
-0.83(-0.32%)
Sep 23, 2021
260.52
261.74
259.10
259.27
9,760
+0.72(+0.28%)
Sep 22, 2021
259.38
259.95
258.55
258.55
4,025
-0.57(-0.22%)
Sep 21, 2021
260.39
261.29
259.12
259.12
25,741
+0.33(+0.13%)
Sep 20, 2021
258.93
260.57
256.28
258.79
14,187
-4.15(-1.58%)
Sep 17, 2021
259.77
263.24
259.77
262.95
25,745
+2.72(+1.05%)
Sep 16, 2021
260.79
261.17
258.98
260.23
5,202
+0.15(+0.06%)
Sep 15, 2021
257.36
261.37
256.87
260.08
7,306
+2.78(+1.08%)
Sep 14, 2021
261.16
261.19
256.93
257.30
8,510
-3.14(-1.20%)
Sep 13, 2021
258.62
261.79
257.63
260.44
9,173
+3.28(+1.28%)
Sep 10, 2021
263.37
263.38
257.15
257.15
15,148
-5.38(-2.05%)
Sep 09, 2021
262.16
265.48
262.16
262.53
6,759
+0.11(+0.04%)
Sep 08, 2021
264.25
264.25
262.15
262.43
14,317
-2.38(-0.90%)
Sep 07, 2021
265.83
266.08
263.45
264.81
21,754
-1.62(-0.61%)
Sep 03, 2021
267.16
267.16
265.80
266.43
39,337
-0.73(-0.27%)
Sep 02, 2021
263.87
267.51
263.52
267.16
70,860
+4.47(+1.70%)
Sep 01, 2021
263.06
263.71
259.67
262.69
49,160
-0.11(-0.04%)
Aug 31, 2021
261.68
263.66
261.63
262.80
41,088
+1.31(+0.50%)
Aug 30, 2021
260.94
262.23
260.91
261.49
18,294
+0.48(+0.18%)
Aug 27, 2021
259.60
261.64
258.77
261.01
10,479
+2.60(+1.01%)
Aug 26, 2021
260.69
260.89
258.32
258.41
31,076
-1.90(-0.73%)
Aug 25, 2021
260.45
261.77
260.25
260.31
19,309
-0.86(-0.33%)
Aug 24, 2021
261.85
261.97
260.08
261.17
12,357
+0.26(+0.10%)
Aug 23, 2021
261.52
262.11
260.67
260.90
10,038
+0.14(+0.05%)
Aug 20, 2021
258.07
261.09
258.07
260.76
10,237
+2.71(+1.05%)
Aug 19, 2021
254.23
258.37
253.87
258.06
8,411
+2.14(+0.84%)
Aug 18, 2021
259.02
259.02
255.72
255.91
5,295
-3.79(-1.46%)
Aug 17, 2021
257.57
259.82
257.57
259.70
11,772
+1.21(+0.47%)
Aug 16, 2021
255.76
258.50
254.38
258.49
12,690
+2.72(+1.06%)
Aug 13, 2021
256.14
256.74
255.39
255.76
16,462
-0.32(-0.13%)
Aug 12, 2021
256.04
256.34
255.37
256.09
12,228
-0.08(-0.03%)
Aug 11, 2021
257.43
257.43
255.67
256.17
8,988
-1.37(-0.53%)
Aug 10, 2021
259.18
259.18
257.31
257.54
21,717
-1.84(-0.71%)
Aug 09, 2021
260.25
260.25
259.27
259.38
12,037
-1.09(-0.42%)
Aug 06, 2021
261.04
261.64
259.27
260.46
13,022
+0.86(+0.33%)
Aug 05, 2021
265.35
265.35
257.10
259.60
103,937
-6.26(-2.35%)
Aug 04, 2021
265.14
267.60
265.14
265.86
13,167
-1.44(-0.54%)
Aug 03, 2021
264.73
267.30
263.96
267.30
9,086
+2.49(+0.94%)
Aug 02, 2021
263.50
265.10
263.25
264.81
27,346
+2.00(+0.76%)
Jul 30, 2021
261.71
263.61
261.71
262.82
11,408
-0.24(-0.09%)
Jul 29, 2021
262.74
263.65
262.45
263.06
17,162
+1.13(+0.43%)
Jul 28, 2021
261.98
262.36
260.25
261.93
18,026
-1.71(-0.65%)
Jul 27, 2021
261.51
263.66
260.71
263.64
8,361
+1.27(+0.48%)
Jul 26, 2021
265.10
265.29
261.60
262.37
9,178
-2.93(-1.10%)
Jul 23, 2021
264.46
265.70
264.12
265.30
7,288
+1.55(+0.59%)
Jul 22, 2021
264.48
264.48
262.30
263.75
6,505
-0.37(-0.14%)
Jul 21, 2021
264.57
264.57
262.50
264.12
13,640
+1.22(+0.47%)
Jul 20, 2021
259.67
264.38
259.67
262.90
1,051,244
+5.45(+2.12%)
Jul 19, 2021
259.53
259.79
256.24
257.45
9,571
-4.02(-1.54%)
Jul 16, 2021
263.42
263.42
261.33
261.47
14,511
-0.48(-0.18%)
Jul 15, 2021
259.98
262.44
259.97
261.95
10,557
+0.44(+0.17%)
Jul 14, 2021
264.48
264.70
261.21
261.51
13,013
-2.40(-0.91%)
Jul 13, 2021
264.83
265.00
263.90
263.90
6,766
-1.18(-0.45%)
Jul 12, 2021
262.89
265.18
262.89
265.09
37,510
+1.76(+0.67%)
Jul 09, 2021
262.52
263.51
262.52
263.33
8,409
+2.61(+1.00%)
Jul 08, 2021
260.25
261.29
258.95
260.72
9,675
-2.38(-0.90%)
Jul 07, 2021
262.59
263.23
261.06
263.09
18,345
+0.55(+0.21%)
Jul 06, 2021
263.06
263.06
260.59
262.55
9,563
-1.44(-0.55%)
Jul 02, 2021
262.50
264.20
262.08
263.98
10,941
+1.46(+0.56%)
Jul 01, 2021
260.97
262.69
260.97
262.53
34,970
+1.83(+0.70%)
Jun 30, 2021
260.74
261.19
259.77
260.70
11,080
-0.66(-0.25%)
Jun 29, 2021
263.05
263.50
261.35
261.35
11,388
-1.19(-0.45%)
Jun 28, 2021
262.80
262.80
261.23
262.55
12,236
-0.18(-0.07%)
Jun 25, 2021
260.31
263.41
260.31
262.72
18,998
+2.41(+0.92%)
Jun 24, 2021
260.15
260.76
260.03
260.31
7,358
+1.15(+0.45%)
Jun 23, 2021
259.44
259.74
258.96
259.16
9,854
-0.79(-0.31%)
Jun 22, 2021
258.76
260.48
258.58
259.95
267,666
+0.91(+0.35%)
Jun 21, 2021
254.44
259.29
254.44
259.04
43,767
+5.14(+2.02%)
Jun 18, 2021
256.27
256.27
253.91
253.91
10,915
-4.59(-1.78%)
Jun 17, 2021
256.92
259.07
256.67
258.50
42,595
+1.13(+0.44%)
Jun 16, 2021
259.14
260.45
257.01
257.36
27,062
-1.58(-0.61%)
Jun 15, 2021
258.53
260.13
256.73
258.94
1,237,369
+0.54(+0.21%)
Jun 14, 2021
259.45
259.45
257.20
258.41
38,132
-1.10(-0.42%)
Jun 11, 2021
260.62
260.62
258.43
259.50
10,135
-0.42(-0.16%)
Jun 10, 2021
259.16
260.47
258.84
259.92
20,867
+0.68(+0.26%)
Jun 09, 2021
261.12
261.70
259.11
259.24
8,846
-1.25(-0.48%)
Jun 08, 2021
260.42
260.95
258.42
260.50
15,706
+0.61(+0.23%)
Jun 07, 2021
261.76
262.64
259.58
259.89
43,318
-1.60(-0.61%)
Jun 04, 2021
262.75
263.13
261.24
261.49
16,159
-1.04(-0.39%)
Jun 03, 2021
260.61
263.05
260.61
262.53
13,519
+0.88(+0.34%)
Jun 02, 2021
263.24
263.24
261.26
261.65
18,335
-1.61(-0.61%)
Jun 01, 2021
266.30
266.30
262.66
263.26
27,595
-2.07(-0.78%)
May 28, 2021
265.91
267.10
265.19
265.33
15,549
+0.04(+0.01%)
May 27, 2021
265.63
265.63
264.40
265.30
10,171
+0.12(+0.04%)
May 26, 2021
265.79
265.84
262.95
265.18
57,200
+0.21(+0.08%)
May 25, 2021
264.49
265.80
264.49
264.97
10,142
+0.58(+0.22%)
May 24, 2021
264.92
265.64
264.40
264.40
20,464
-0.17(-0.06%)
May 21, 2021
263.86
266.72
263.83
264.56
32,746
+1.82(+0.69%)
May 20, 2021
261.65
264.34
261.65
262.74
10,703
+0.72(+0.28%)
May 19, 2021
260.23
262.24
258.60
262.02
22,432
-0.29(-0.11%)
May 18, 2021
261.28
263.63
260.73
262.31
46,285
+1.29(+0.49%)
May 17, 2021
260.81
261.57
260.41
261.02
60,244
-0.35(-0.13%)
May 14, 2021
261.18
261.89
260.99
261.38
17,337
+1.27(+0.49%)
May 13, 2021
258.43
261.59
258.43
260.10
25,983
+1.58(+0.61%)
May 12, 2021
261.10
261.57
258.31
258.52
26,589
-3.23(-1.23%)
May 11, 2021
263.61
264.29
261.14
261.75
14,652
-4.58(-1.72%)
May 10, 2021
267.21
269.46
266.24
266.33
41,900
-0.23(-0.08%)
May 07, 2021
263.60
266.75
263.60
266.56
13,101
+3.44(+1.31%)
May 06, 2021
262.31
263.12
260.54
263.12
76,382
+0.71(+0.27%)
May 05, 2021
262.94
263.09
261.11
262.40
48,102
-0.68(-0.26%)
May 04, 2021
258.66
263.09
258.66
263.09
24,876
+3.81(+1.47%)
May 03, 2021
257.99
260.28
257.99
259.27
18,933
+2.34(+0.91%)
Apr 30, 2021
256.56
257.31
256.47
256.94
16,262
-0.91(-0.35%)
Apr 29, 2021
257.04
258.02
256.89
257.85
10,559
+1.84(+0.72%)
Apr 28, 2021
257.07
257.07
255.90
256.00
23,047
-0.96(-0.37%)
Apr 27, 2021
257.90
258.07
256.69
256.97
8,207
-1.34(-0.52%)
Apr 26, 2021
258.27
259.32
257.95
258.31
12,864
-0.25(-0.10%)
Apr 23, 2021
257.20
259.11
256.54
258.56
11,352
+1.36(+0.53%)
Apr 22, 2021
257.45
258.54
255.50
257.20
30,581
-0.11(-0.04%)
Apr 21, 2021
255.09
257.62
255.09
257.32
25,699
+2.56(+1.00%)
Apr 20, 2021
253.64
255.23
252.78
254.76
27,639
+0.37(+0.15%)
Apr 19, 2021
255.12
255.95
253.26
254.38
25,586
-0.85(-0.33%)
Apr 16, 2021
255.90
255.90
253.10
255.24
119,256
+1.00(+0.39%)
Apr 15, 2021
250.73
254.92
250.73
254.24
23,807
+5.50(+2.21%)
Apr 14, 2021
247.51
249.95
247.51
248.73
15,359
+1.42(+0.57%)
Apr 13, 2021
247.02
248.79
246.49
247.32
34,296
-0.34(-0.14%)
Apr 12, 2021
247.76
248.80
247.37
247.66
18,988
+0.17(+0.07%)
Apr 09, 2021
244.02
247.49
243.73
247.49
40,502
+4.22(+1.74%)
Apr 08, 2021
242.89
244.24
242.89
243.27
36,045
+0.18(+0.07%)
Apr 07, 2021
243.68
243.93
242.85
243.09
12,937
-0.79(-0.32%)
Apr 06, 2021
245.76
245.76
243.47
243.88
223,398
-2.35(-0.95%)
Apr 05, 2021
245.97
247.22
245.74
246.23
225,451
+1.18(+0.48%)
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
.