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, 2022
189.05
189.48
186.95
189.11
73,592
-2.40(-1.25%)
Feb 25, 2022
186.07
191.64
188.97
191.51
99,158
+6.24(+3.37%)
Feb 24, 2022
186.58
186.98
181.99
185.27
438,651
-3.94(-2.08%)
Feb 23, 2022
191.41
191.41
189.07
189.22
103,577
-1.13(-0.59%)
Feb 22, 2022
191.97
191.97
189.27
190.34
202,788
-1.22(-0.64%)
Feb 18, 2022
191.57
0
+0.14(+0.07%)
Feb 17, 2022
190.00
191.85
189.39
191.43
44,442
+0.83(+0.43%)
Feb 16, 2022
189.78
191.19
189.16
190.60
37,248
+0.82(+0.43%)
Feb 15, 2022
190.83
191.70
189.13
189.78
37,916
+0.05(+0.03%)
Feb 14, 2022
190.59
190.59
187.34
189.73
48,298
-0.48(-0.25%)
Feb 11, 2022
190.62
191.59
189.68
190.21
118,919
+0.01(+0.01%)
Feb 10, 2022
190.74
192.38
189.61
190.20
214,473
-1.62(-0.84%)
Feb 09, 2022
192.76
192.94
191.54
191.82
52,975
-0.62(-0.32%)
Feb 08, 2022
191.55
192.78
191.38
192.44
54,141
+1.05(+0.55%)
Feb 07, 2022
191.33
192.25
190.07
191.39
50,773
+0.63(+0.33%)
Feb 04, 2022
191.68
192.58
189.65
190.76
107,176
-2.26(-1.17%)
Feb 03, 2022
192.44
194.04
193.02
139,920
+0.12(+0.06%)
Feb 02, 2022
191.02
193.06
191.02
192.89
112,953
+2.02(+1.06%)
Feb 01, 2022
191.29
191.57
189.09
190.88
221,781
-0.42(-0.22%)
Jan 31, 2022
190.01
191.32
191.29
38,977
+0.07(+0.03%)
Jan 28, 2022
188.03
191.25
187.04
191.23
76,391
+2.10(+1.11%)
Jan 27, 2022
188.65
191.48
188.53
189.12
43,874
+1.55(+0.82%)
Jan 26, 2022
187.97
189.96
186.74
187.58
74,668
-1.57(-0.83%)
Jan 25, 2022
189.25
189.74
186.46
189.15
62,567
-1.56(-0.82%)
Jan 24, 2022
190.62
191.77
186.68
190.71
76,461
-0.72(-0.38%)
Jan 21, 2022
191.54
193.53
191.03
191.43
205,324
-0.10(-0.05%)
Jan 20, 2022
192.49
193.53
191.31
191.54
26,317
-0.64(-0.33%)
Jan 19, 2022
191.51
193.57
191.41
192.17
68,774
+0.83(+0.44%)
Jan 18, 2022
192.80
192.87
190.85
191.34
53,906
-2.67(-1.38%)
Jan 14, 2022
194.01
0
+1.38(+0.71%)
Jan 13, 2022
192.05
192.90
191.72
192.64
57,057
+0.78(+0.40%)
Jan 12, 2022
192.21
192.21
190.95
191.86
20,420
-0.02(-0.01%)
Jan 11, 2022
192.08
192.08
189.97
191.88
26,262
-0.09(-0.05%)
Jan 10, 2022
192.43
192.71
191.39
191.97
31,299
-0.52(-0.27%)
Jan 07, 2022
191.55
193.04
191.16
192.50
33,604
+1.31(+0.68%)
Jan 06, 2022
192.35
192.94
191.14
191.19
24,275
-0.59(-0.31%)
Jan 05, 2022
190.81
193.38
190.81
191.78
20,354
+0.36(+0.19%)
Jan 04, 2022
189.87
192.08
189.87
191.41
32,719
+1.59(+0.84%)
Jan 03, 2022
188.95
189.87
187.51
189.82
46,999
+0.08(+0.04%)
Dec 31, 2021
188.56
190.09
188.56
189.75
6,311
+1.02(+0.54%)
Dec 30, 2021
189.41
189.70
188.73
188.73
12,390
-0.32(-0.17%)
Dec 29, 2021
188.22
189.50
188.22
189.06
17,410
+0.90(+0.48%)
Dec 28, 2021
186.67
188.32
186.67
188.16
16,325
+1.06(+0.57%)
Dec 27, 2021
185.56
187.09
185.56
187.09
15,872
+1.69(+0.91%)
Dec 23, 2021
185.17
185.84
185.17
185.41
21,049
+0.48(+0.26%)
Dec 22, 2021
184.13
184.92
183.15
184.92
14,203
+0.98(+0.53%)
Dec 21, 2021
183.88
184.30
183.46
183.94
64,549
+0.01(+0.01%)
Dec 20, 2021
182.90
183.93
182.45
183.93
17,577
-0.22(-0.12%)
Dec 17, 2021
186.24
186.56
184.08
184.15
22,648
-2.41(-1.29%)
Dec 16, 2021
184.67
186.77
184.62
186.55
16,214
+2.06(+1.11%)
Dec 15, 2021
182.99
184.55
182.99
184.50
21,596
+1.76(+0.96%)
Dec 14, 2021
183.06
183.27
182.37
182.73
12,492
-0.01(-0.00%)
Dec 13, 2021
180.60
183.13
180.46
182.74
20,436
+2.12(+1.18%)
Dec 10, 2021
179.15
180.62
179.15
180.62
18,107
+2.25(+1.26%)
Dec 09, 2021
177.14
178.84
177.14
178.37
8,898
+0.50(+0.28%)
Dec 08, 2021
177.90
178.18
176.50
177.87
6,513
-0.02(-0.01%)
Dec 07, 2021
177.99
178.88
177.75
177.89
14,359
+0.13(+0.07%)
Dec 06, 2021
175.73
178.47
175.73
177.75
12,177
+3.11(+1.78%)
Dec 03, 2021
173.26
174.65
173.26
174.65
13,253
+2.19(+1.27%)
Dec 02, 2021
170.35
173.50
170.35
172.45
10,267
+2.34(+1.37%)
Dec 01, 2021
171.45
173.31
170.09
170.12
14,890
-0.23(-0.14%)
Nov 30, 2021
174.53
174.53
170.23
170.35
10,946
-4.80(-2.74%)
Nov 29, 2021
175.11
175.93
174.65
175.15
14,406
+0.48(+0.27%)
Nov 26, 2021
175.35
175.49
174.28
174.66
10,874
-2.36(-1.34%)
Nov 24, 2021
177.76
177.76
176.55
177.03
33,772
-1.15(-0.65%)
Nov 23, 2021
176.76
178.18
176.70
178.18
21,274
+1.36(+0.77%)
Nov 22, 2021
175.74
178.00
175.74
176.82
6,440
+1.22(+0.69%)
Nov 19, 2021
176.85
176.85
175.60
175.61
7,211
-1.17(-0.66%)
Nov 18, 2021
177.18
176.81
176.81
176.78
10,758
-0.60(-0.34%)
Nov 17, 2021
177.25
177.55
177.23
177.38
7,680
-0.45(-0.25%)
Nov 16, 2021
178.76
179.28
177.69
177.83
11,756
-1.02(-0.57%)
Nov 15, 2021
178.47
179.04
178.19
178.85
13,156
+0.82(+0.46%)
Nov 12, 2021
178.44
178.84
177.89
178.03
8,077
+0.02(+0.01%)
Nov 11, 2021
178.18
178.18
177.60
178.01
9,131
-0.10(-0.06%)
Nov 10, 2021
177.78
178.11
22,511
+0.85(+0.48%)
Nov 09, 2021
176.53
177.59
176.53
177.26
7,924
+0.33(+0.19%)
Nov 08, 2021
178.56
178.56
176.40
176.93
13,771
-1.54(-0.86%)
Nov 05, 2021
177.78
178.72
177.78
178.47
10,816
+1.12(+0.63%)
Nov 04, 2021
176.67
177.35
176.67
177.35
7,836
-0.34(-0.19%)
Nov 03, 2021
175.39
177.69
175.39
177.69
13,110
+2.49(+1.42%)
Nov 02, 2021
174.47
175.44
174.42
175.20
14,998
+0.94(+0.54%)
Nov 01, 2021
174.15
174.67
174.03
174.26
9,726
+0.23(+0.13%)
Oct 29, 2021
173.91
174.43
173.43
174.03
10,065
-0.15(-0.09%)
Oct 28, 2021
173.22
174.19
173.22
174.18
14,579
+1.02(+0.59%)
Oct 27, 2021
175.04
174.79
173.05
173.17
34,715
-1.16(-0.67%)
Oct 26, 2021
173.86
174.55
174.33
24,782
+0.97(+0.56%)
Oct 25, 2021
173.83
173.83
172.87
173.36
22,188
-0.73(-0.42%)
Oct 22, 2021
173.07
174.26
173.07
174.09
8,805
+1.00(+0.58%)
Oct 21, 2021
174.07
174.07
172.94
173.09
10,867
-0.77(-0.44%)
Oct 20, 2021
172.66
174.22
172.66
173.86
14,083
+1.52(+0.88%)
Oct 19, 2021
172.17
172.35
171.42
172.35
9,111
-0.24(-0.14%)
Oct 18, 2021
173.74
173.74
172.07
172.58
20,575
-1.47(-0.84%)
Oct 15, 2021
175.15
175.15
173.80
174.05
8,149
-0.52(-0.30%)
Oct 14, 2021
173.37
174.91
173.33
174.57
6,515
+1.98(+1.15%)
Oct 13, 2021
172.11
172.75
170.99
172.59
38,807
+0.49(+0.29%)
Oct 12, 2021
171.89
172.97
171.78
172.10
10,309
+0.05(+0.03%)
Oct 11, 2021
172.08
172.92
172.00
172.05
8,587
+0.04(+0.02%)
Oct 08, 2021
172.22
172.56
171.90
172.01
9,988
-0.24(-0.14%)
Oct 07, 2021
172.53
173.39
172.13
172.24
12,933
+0.76(+0.44%)
Oct 06, 2021
168.97
171.48
168.90
171.48
13,147
+1.38(+0.81%)
Oct 05, 2021
169.92
170.76
169.60
170.10
45,148
+0.67(+0.39%)
Oct 04, 2021
169.46
170.88
168.51
169.44
19,018
-0.40(-0.23%)
Oct 01, 2021
169.55
170.43
168.15
169.83
34,619
+0.65(+0.38%)
Sep 30, 2021
173.21
173.21
169.66
169.18
23,219
-3.49(-2.02%)
Sep 29, 2021
171.26
173.48
171.26
172.67
15,867
+1.89(+1.10%)
Sep 28, 2021
171.85
172.40
170.25
170.78
27,367
-1.68(-0.97%)
Sep 27, 2021
173.31
173.39
172.44
172.46
18,616
-0.34(-0.19%)
Sep 24, 2021
173.01
173.29
172.59
172.79
9,460
-0.20(-0.12%)
Sep 23, 2021
172.51
173.72
172.43
172.99
10,285
+0.87(+0.50%)
Sep 22, 2021
172.74
173.26
172.13
172.13
26,030
+0.41(+0.24%)
Sep 21, 2021
172.51
173.78
171.52
171.72
32,268
-0.51(-0.30%)
Sep 20, 2021
172.59
173.12
171.01
172.23
36,225
-1.51(-0.87%)
Sep 17, 2021
174.34
174.47
173.35
173.74
10,890
-0.54(-0.31%)
Sep 16, 2021
174.48
174.88
173.33
174.28
7,571
-0.21(-0.12%)
Sep 15, 2021
172.98
174.87
172.98
174.49
33,971
+0.84(+0.49%)
Sep 14, 2021
174.50
174.78
173.27
173.64
9,290
-0.78(-0.45%)
Sep 13, 2021
174.39
174.53
173.60
174.42
6,093
+0.54(+0.31%)
Sep 10, 2021
175.25
175.41
173.88
173.88
8,944
-0.76(-0.44%)
Sep 09, 2021
175.09
175.40
174.62
174.63
10,110
-0.16(-0.09%)
Sep 08, 2021
174.64
174.79
173.80
174.79
4,349
+0.28(+0.16%)
Sep 07, 2021
175.26
175.26
174.32
174.51
13,400
-0.72(-0.41%)
Sep 03, 2021
175.54
175.57
174.78
175.24
8,442
-0.34(-0.19%)
Sep 02, 2021
176.11
176.11
175.29
175.57
7,217
-0.15(-0.09%)
Sep 01, 2021
175.02
176.00
174.99
175.72
11,407
+0.74(+0.42%)
Aug 31, 2021
175.40
175.40
174.69
174.99
27,804
-0.04(-0.02%)
Aug 30, 2021
174.41
175.16
174.40
175.03
5,881
+0.90(+0.52%)
Aug 27, 2021
172.85
174.44
172.85
174.13
6,006
+1.40(+0.81%)
Aug 26, 2021
173.18
173.18
172.56
172.73
17,882
-1.68(-0.96%)
Aug 25, 2021
174.05
174.65
173.83
174.41
5,121
+0.19(+0.11%)
Aug 24, 2021
174.67
174.67
173.82
174.22
13,527
+0.06(+0.03%)
Aug 23, 2021
173.44
174.61
173.44
174.16
8,599
+1.06(+0.61%)
Aug 20, 2021
173.01
173.26
172.79
173.10
10,109
+0.48(+0.28%)
Aug 19, 2021
171.81
173.00
171.81
172.62
16,466
-0.40(-0.23%)
Aug 18, 2021
173.47
174.46
173.00
173.02
25,113
-0.76(-0.44%)
Aug 17, 2021
174.52
174.52
172.71
173.78
16,623
-2.04(-1.16%)
Aug 16, 2021
176.02
176.02
175.27
175.83
41,610
-0.89(-0.50%)
Aug 13, 2021
176.58
176.88
176.50
176.72
10,456
+0.49(+0.28%)
Aug 12, 2021
175.56
176.23
175.44
176.23
4,262
+0.44(+0.25%)
Aug 11, 2021
175.73
175.79
175.44
175.79
5,814
+0.43(+0.25%)
Aug 10, 2021
174.38
175.56
174.38
175.36
12,345
+0.64(+0.36%)
Aug 09, 2021
174.34
174.89
174.34
174.72
9,603
+0.79(+0.45%)
Aug 06, 2021
174.65
174.99
173.93
173.93
6,456
-0.68(-0.39%)
Aug 05, 2021
174.49
174.95
174.40
174.61
8,357
+0.62(+0.36%)
Aug 04, 2021
175.56
175.56
173.99
173.99
7,777
-2.03(-1.16%)
Aug 03, 2021
175.64
176.08
175.13
176.02
6,845
+0.40(+0.23%)
Aug 02, 2021
175.40
176.71
175.40
175.62
24,776
+0.79(+0.45%)
Jul 30, 2021
174.02
175.63
174.02
174.83
42,405
+0.22(+0.12%)
Jul 29, 2021
173.85
175.02
173.67
174.62
11,002
+2.55(+1.48%)
Jul 28, 2021
172.60
172.72
171.79
172.06
8,163
-0.54(-0.31%)
Jul 27, 2021
173.45
173.45
171.60
172.60
9,848
-1.00(-0.58%)
Jul 26, 2021
173.21
173.74
172.77
173.60
5,790
+0.86(+0.50%)
Jul 23, 2021
171.44
172.97
171.25
172.74
6,055
+1.57(+0.92%)
Jul 22, 2021
171.65
171.65
170.96
171.18
5,854
-0.71(-0.41%)
Jul 21, 2021
172.45
172.65
171.65
171.89
9,578
+0.03(+0.02%)
Jul 20, 2021
169.99
172.02
169.99
171.86
21,065
+1.95(+1.15%)
Jul 19, 2021
169.55
169.94
168.51
169.91
23,329
-1.04(-0.61%)
Jul 16, 2021
172.08
172.61
170.86
170.96
10,856
-0.86(-0.50%)
Jul 15, 2021
171.35
171.88
170.86
171.82
23,002
-0.05(-0.03%)
Jul 14, 2021
172.10
172.66
171.87
171.87
23,734
+0.07(+0.04%)
Jul 13, 2021
172.87
172.97
171.79
171.79
12,108
-1.21(-0.70%)
Jul 12, 2021
171.96
173.12
171.96
173.00
9,343
+1.12(+0.65%)
Jul 09, 2021
171.29
171.99
171.29
171.89
11,649
+1.42(+0.83%)
Jul 08, 2021
169.07
170.64
169.07
170.47
10,692
-0.66(-0.39%)
Jul 07, 2021
171.68
171.68
171.02
171.13
16,403
-0.22(-0.13%)
Jul 06, 2021
172.73
172.73
170.60
171.34
16,685
-1.73(-1.00%)
Jul 02, 2021
173.42
173.42
173.03
173.08
6,980
+0.43(+0.25%)
Jul 01, 2021
172.62
172.98
172.57
172.65
10,228
+0.16(+0.09%)
Jun 30, 2021
171.91
172.49
171.91
172.49
27,601
+0.58(+0.34%)
Jun 29, 2021
172.20
172.49
171.76
171.91
11,316
-0.38(-0.22%)
Jun 28, 2021
171.81
172.51
171.81
172.29
21,300
+0.52(+0.30%)
Jun 25, 2021
171.58
171.77
171.23
171.77
18,818
+2.25(+1.33%)
Jun 24, 2021
169.19
170.06
169.08
169.52
25,217
+1.68(+1.00%)
Jun 23, 2021
167.27
168.33
167.27
167.84
16,280
+0.89(+0.53%)
Jun 22, 2021
166.37
167.40
166.14
166.95
11,041
+0.58(+0.35%)
Jun 21, 2021
165.36
166.68
165.36
166.37
27,378
+1.67(+1.01%)
Jun 18, 2021
165.88
165.88
164.70
164.70
51,430
-1.86(-1.11%)
Jun 17, 2021
165.93
167.05
165.68
166.56
22,196
+0.21(+0.12%)
Jun 16, 2021
167.82
167.82
165.98
166.35
10,934
-1.30(-0.78%)
Jun 15, 2021
168.90
168.91
167.57
167.66
20,111
-1.31(-0.78%)
Jun 14, 2021
169.16
169.16
168.32
168.97
6,732
-0.17(-0.10%)
Jun 11, 2021
168.78
169.14
168.35
169.14
5,924
+0.56(+0.33%)
Jun 10, 2021
168.71
168.97
168.45
168.58
8,259
+0.42(+0.25%)
Jun 09, 2021
169.24
169.69
168.15
168.15
14,502
-1.22(-0.72%)
Jun 08, 2021
171.08
171.08
168.81
169.38
16,787
-0.82(-0.48%)
Jun 07, 2021
169.78
170.19
168.95
170.19
5,257
+0.31(+0.18%)
Jun 04, 2021
169.30
169.88
169.24
169.88
9,584
+1.62(+0.96%)
Jun 03, 2021
167.98
169.10
167.85
168.26
12,447
-0.43(-0.26%)
Jun 02, 2021
169.38
169.39
168.46
168.69
12,121
-0.77(-0.45%)
Jun 01, 2021
170.59
170.59
169.14
169.46
14,019
-0.51(-0.30%)
May 28, 2021
170.10
170.53
169.86
169.97
20,047
+0.02(+0.01%)
May 27, 2021
170.22
170.82
169.72
169.95
11,431
+0.42(+0.25%)
May 26, 2021
168.64
169.76
168.37
169.53
16,713
+1.54(+0.92%)
May 25, 2021
168.70
168.70
167.44
167.98
23,747
-0.01(-0.01%)
May 24, 2021
167.12
168.65
166.69
167.99
12,633
+1.60(+0.96%)
May 21, 2021
167.82
167.85
166.39
166.39
5,855
-0.17(-0.10%)
May 20, 2021
164.95
166.78
164.95
166.56
10,936
+2.27(+1.38%)
May 19, 2021
163.55
164.36
162.98
164.29
12,557
-1.40(-0.85%)
May 18, 2021
166.40
167.06
165.58
165.69
8,167
-0.84(-0.50%)
May 17, 2021
166.71
167.08
166.07
166.53
7,957
-0.97(-0.58%)
May 14, 2021
166.55
167.55
166.55
167.50
9,639
+2.15(+1.30%)
May 13, 2021
165.02
166.07
164.71
165.35
18,821
+1.05(+0.64%)
May 12, 2021
166.91
167.41
164.04
164.31
19,287
-3.94(-2.34%)
May 11, 2021
168.10
168.81
167.18
168.24
11,706
-1.75(-1.03%)
May 10, 2021
172.03
172.11
169.99
169.99
14,647
-1.69(-0.99%)
May 07, 2021
170.59
171.80
170.59
171.69
10,167
+1.48(+0.87%)
May 06, 2021
169.63
170.21
169.16
170.20
10,235
+1.09(+0.65%)
May 05, 2021
169.39
169.66
169.06
169.11
5,137
+0.33(+0.20%)
May 04, 2021
169.68
169.68
168.22
168.78
20,621
-1.38(-0.81%)
May 03, 2021
170.82
170.82
170.16
170.16
15,058
-0.02(-0.01%)
Apr 30, 2021
168.83
170.28
168.83
170.18
8,872
+0.97(+0.58%)
Apr 29, 2021
169.41
169.83
168.29
169.21
124,818
+0.13(+0.08%)
Apr 28, 2021
169.50
169.87
169.01
169.08
18,304
-0.67(-0.40%)
Apr 27, 2021
169.82
170.18
169.65
169.75
11,290
-1.05(-0.61%)
Apr 26, 2021
171.68
171.80
170.62
170.80
9,673
-0.39(-0.23%)
Apr 23, 2021
170.64
171.51
170.04
171.19
8,765
+0.94(+0.56%)
Apr 22, 2021
171.80
172.17
169.96
170.25
17,096
-1.62(-0.94%)
Apr 21, 2021
169.23
171.86
169.23
171.86
36,667
+2.24(+1.32%)
Apr 20, 2021
169.52
170.01
169.09
169.63
12,454
-0.41(-0.24%)
Apr 19, 2021
171.56
171.56
169.69
170.04
22,032
-2.21(-1.28%)
Apr 16, 2021
171.49
172.32
171.31
172.25
25,335
+1.03(+0.60%)
Apr 15, 2021
171.00
171.27
170.28
171.22
18,243
+1.32(+0.78%)
Apr 14, 2021
171.35
172.01
169.76
169.90
27,888
-1.41(-0.82%)
Apr 13, 2021
169.78
171.47
169.78
171.31
16,658
+1.56(+0.92%)
Apr 12, 2021
168.30
169.76
168.30
169.76
22,134
+1.65(+0.98%)
Apr 09, 2021
168.00
168.10
167.26
168.10
13,469
-0.06(-0.03%)
Apr 08, 2021
168.10
168.22
167.62
168.16
14,899
+0.50(+0.30%)
Apr 07, 2021
169.08
169.08
167.56
167.66
20,677
-1.36(-0.80%)
Apr 06, 2021
167.72
169.54
167.72
169.02
27,558
+0.78(+0.46%)
Apr 05, 2021
167.47
168.93
167.42
168.24
103,841
+2.96(+1.79%)
Apr 01, 2021
166.05
166.35
165.07
165.29
701,469
-0.28(-0.17%)
Mar 31, 2021
165.56
166.00
165.11
165.57
13,758
+0.82(+0.50%)
Mar 30, 2021
163.78
164.88
162.78
164.75
16,485
+0.37(+0.22%)
Mar 29, 2021
163.72
164.55
163.00
164.38
33,884
+0.14(+0.09%)
Mar 26, 2021
162.89
164.29
161.90
164.24
23,303
+1.98(+1.22%)
Mar 25, 2021
159.47
162.48
159.18
162.26
70,533
+1.43(+0.89%)
Mar 24, 2021
163.21
163.33
160.81
160.82
17,431
-2.12(-1.30%)
Mar 23, 2021
164.19
164.51
162.56
162.94
15,769
-1.31(-0.80%)
Mar 22, 2021
163.47
165.04
163.47
164.25
24,158
+1.66(+1.02%)
Mar 19, 2021
162.56
162.86
161.22
162.59
20,372
+0.25(+0.16%)
Mar 18, 2021
164.60
164.60
162.22
162.34
31,574
-3.12(-1.89%)
Mar 17, 2021
162.72
165.59
162.72
165.46
35,258
+1.59(+0.97%)
Mar 16, 2021
165.80
165.88
163.86
163.87
13,581
-1.78(-1.07%)
Mar 15, 2021
164.27
165.65
163.82
165.65
20,722
+1.83(+1.12%)
Mar 12, 2021
162.66
163.94
162.40
163.82
16,083
+0.25(+0.15%)
Mar 11, 2021
163.60
164.06
162.75
163.57
43,139
+1.57(+0.97%)
Mar 10, 2021
162.54
163.01
161.35
162.00
22,423
+1.30(+0.81%)
Mar 09, 2021
158.86
161.66
158.83
160.70
25,420
+4.55(+2.91%)
Mar 08, 2021
156.96
158.40
156.00
156.15
32,963
-0.49(-0.31%)
Mar 05, 2021
155.81
156.86
152.06
156.64
23,267
+2.38(+1.54%)
Mar 04, 2021
156.98
158.06
152.68
154.26
36,944
-2.69(-1.71%)
Mar 03, 2021
159.42
159.76
156.91
156.94
27,935
-2.64(-1.65%)
Mar 02, 2021
160.66
160.89
159.59
159.59
61,038
-1.07(-0.67%)
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
.