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
)
67.94
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
116.31
118.25
116.31
117.84
33,201
+1.62(+1.39%)
Jun 29, 2020
114.66
116.23
114.66
116.23
8,320
+2.33(+2.04%)
Jun 26, 2020
116.69
116.69
113.64
113.90
17,426
-2.66(-2.28%)
Jun 25, 2020
114.98
116.56
114.98
116.56
8,315
+0.96(+0.83%)
Jun 24, 2020
117.31
117.31
115.20
115.60
66,262
-2.54(-2.15%)
Jun 23, 2020
118.79
119.17
118.07
118.14
82,579
+0.19(+0.16%)
Jun 22, 2020
117.91
118.13
117.30
117.94
177,674
-0.16(-0.13%)
Jun 19, 2020
120.76
120.76
117.99
118.10
16,127
-0.94(-0.79%)
Jun 18, 2020
118.21
119.39
118.21
119.05
12,465
+0.45(+0.38%)
Jun 17, 2020
119.14
119.45
118.36
118.60
15,912
-0.25(-0.21%)
Jun 16, 2020
120.11
120.11
117.41
118.85
43,305
+1.84(+1.57%)
Jun 15, 2020
112.98
117.01
112.98
117.01
8,958
+1.96(+1.71%)
Jun 12, 2020
117.20
117.20
113.70
115.05
24,223
+0.46(+0.40%)
Jun 11, 2020
117.75
118.35
114.06
114.59
28,031
-5.97(-4.96%)
Jun 10, 2020
120.83
121.12
120.18
120.56
24,707
+0.23(+0.19%)
Jun 09, 2020
120.75
120.75
119.67
120.33
157,188
-1.60(-1.31%)
Jun 08, 2020
120.69
121.94
120.55
121.94
114,402
+2.05(+1.71%)
Jun 05, 2020
119.38
120.19
118.98
119.88
9,884
+2.46(+2.09%)
Jun 04, 2020
117.66
118.27
116.71
117.42
11,275
-0.81(-0.69%)
Jun 03, 2020
117.35
118.58
117.35
118.23
58,552
+1.30(+1.11%)
Jun 02, 2020
116.60
116.98
116.26
116.94
77,819
+0.45(+0.39%)
Jun 01, 2020
114.88
116.59
114.88
116.48
5,398
+1.78(+1.55%)
May 29, 2020
114.39
115.09
113.59
114.71
11,622
+0.15(+0.13%)
May 28, 2020
115.73
115.73
114.44
114.56
4,293
-0.13(-0.11%)
May 27, 2020
113.87
114.69
112.80
114.69
10,008
+2.36(+2.10%)
May 26, 2020
113.23
113.55
112.23
112.33
17,277
+1.34(+1.21%)
May 22, 2020
110.56
110.99
110.54
110.99
4,996
+0.35(+0.32%)
May 21, 2020
110.87
111.19
110.06
110.64
5,086
-0.53(-0.48%)
May 20, 2020
110.80
111.27
110.74
111.17
13,519
+1.44(+1.31%)
May 19, 2020
111.18
111.18
109.74
109.74
24,002
-1.29(-1.16%)
May 18, 2020
110.98
111.57
110.73
111.03
7,162
+2.79(+2.58%)
May 15, 2020
106.99
108.76
106.75
108.24
7,929
+0.98(+0.92%)
May 14, 2020
106.11
107.42
105.36
107.25
9,801
+0.10(+0.10%)
May 13, 2020
108.55
108.55
106.52
107.15
9,045
-1.70(-1.56%)
May 12, 2020
110.88
111.00
108.85
108.85
9,552
-1.48(-1.34%)
May 11, 2020
110.18
110.95
109.71
110.33
7,460
-0.49(-0.44%)
May 08, 2020
109.14
111.03
109.14
110.82
21,181
+3.13(+2.91%)
May 07, 2020
108.61
108.61
107.46
107.69
16,522
+0.17(+0.16%)
May 06, 2020
108.74
108.85
107.51
107.52
11,460
-0.66(-0.61%)
May 05, 2020
108.83
109.45
108.18
108.18
12,973
+0.52(+0.49%)
May 04, 2020
106.87
107.81
106.61
107.66
28,212
+0.06(+0.05%)
May 01, 2020
108.63
109.17
107.37
107.60
12,274
-2.55(-2.31%)
Apr 30, 2020
111.21
111.22
109.51
110.15
19,755
-1.54(-1.38%)
Apr 29, 2020
112.47
112.68
111.35
111.69
12,918
+0.69(+0.62%)
Apr 28, 2020
112.08
112.08
110.65
111.00
16,869
+0.77(+0.70%)
Apr 27, 2020
109.45
110.51
109.06
110.22
16,078
+1.88(+1.73%)
Apr 24, 2020
107.49
108.56
107.37
108.35
12,491
+1.33(+1.24%)
Apr 23, 2020
107.99
108.40
106.94
107.02
9,400
-0.54(-0.50%)
Apr 22, 2020
107.96
107.96
106.82
107.56
6,354
+1.32(+1.24%)
Apr 21, 2020
106.94
107.76
106.17
106.25
21,014
-3.12(-2.85%)
Apr 20, 2020
110.15
111.07
109.37
109.37
10,383
-2.16(-1.94%)
Apr 17, 2020
111.36
111.77
110.22
111.53
25,635
+2.46(+2.25%)
Apr 16, 2020
108.86
109.49
107.67
109.07
21,928
+0.30(+0.28%)
Apr 15, 2020
108.64
109.23
107.88
108.77
47,510
-1.78(-1.61%)
Apr 14, 2020
108.33
110.73
108.33
110.55
20,647
+4.33(+4.07%)
Apr 13, 2020
106.99
106.99
105.20
106.22
23,649
-1.06(-0.99%)
Apr 09, 2020
107.41
108.97
106.87
107.28
83,857
+1.59(+1.51%)
Apr 08, 2020
104.16
106.16
103.61
105.69
96,927
+2.38(+2.30%)
Apr 07, 2020
106.31
106.51
103.31
103.31
46,573
+0.09(+0.09%)
Apr 06, 2020
102.20
103.96
100.88
103.22
28,350
+4.58(+4.64%)
Apr 03, 2020
98.24
99.44
97.29
98.64
19,117
+0.41(+0.41%)
Apr 02, 2020
95.23
98.45
95.23
98.24
88,499
+1.86(+1.93%)
Apr 01, 2020
96.35
98.44
95.71
96.38
96,038
-3.23(-3.24%)
Mar 31, 2020
101.44
101.86
99.57
99.61
31,668
-1.89(-1.86%)
Mar 30, 2020
99.67
101.85
99.25
101.50
35,766
+2.95(+2.99%)
Mar 27, 2020
97.15
100.97
96.96
98.55
56,375
-0.97(-0.97%)
Mar 26, 2020
95.21
100.03
95.21
99.52
29,339
+5.04(+5.34%)
Mar 25, 2020
95.43
97.23
92.65
94.47
57,482
+2.01(+2.18%)
Mar 24, 2020
89.58
92.75
89.58
92.46
33,764
+6.97(+8.15%)
Mar 23, 2020
87.94
88.53
84.21
85.50
79,149
-2.77(-3.14%)
Mar 20, 2020
94.21
94.21
88.07
88.27
43,593
-5.57(-5.94%)
Mar 19, 2020
93.61
95.25
91.19
93.84
102,012
+0.77(+0.83%)
Mar 18, 2020
95.05
97.15
89.73
93.07
117,691
-6.63(-6.65%)
Mar 17, 2020
95.57
100.48
93.93
99.70
43,242
+5.49(+5.83%)
Mar 16, 2020
90.84
99.75
88.89
94.21
64,935
-9.58(-9.23%)
Mar 13, 2020
102.09
103.79
97.02
103.79
36,273
+6.75(+6.96%)
Mar 12, 2020
102.56
102.56
96.95
97.04
112,333
-10.85(-10.06%)
Mar 11, 2020
110.19
110.72
106.76
107.89
33,892
-5.56(-4.90%)
Mar 10, 2020
112.80
113.59
108.38
113.45
64,835
+4.20(+3.85%)
Mar 09, 2020
108.59
112.06
105.59
109.25
39,902
-7.39(-6.33%)
Mar 06, 2020
114.78
117.23
114.40
116.63
12,018
-1.73(-1.46%)
Mar 05, 2020
118.88
119.42
117.64
118.36
8,048
-3.34(-2.75%)
Mar 04, 2020
118.26
121.70
118.10
121.70
48,589
+4.96(+4.25%)
Mar 03, 2020
118.78
120.46
115.88
116.74
61,574
-1.40(-1.19%)
Mar 02, 2020
113.29
118.14
113.29
118.14
74,756
+5.10(+4.51%)
Feb 28, 2020
110.33
113.05
109.15
113.05
74,404
-1.47(-1.29%)
Feb 27, 2020
118.03
118.78
114.52
114.52
56,850
-5.28(-4.41%)
Feb 26, 2020
120.81
122.23
119.80
119.80
15,946
-0.78(-0.64%)
Feb 25, 2020
123.84
124.03
120.37
120.58
24,233
-3.10(-2.51%)
Feb 24, 2020
124.83
125.06
123.53
123.68
38,144
-3.80(-2.98%)
Feb 21, 2020
127.36
127.62
127.33
127.47
8,740
-0.49(-0.38%)
Feb 20, 2020
127.64
127.97
126.91
127.97
10,034
+0.10(+0.08%)
Feb 19, 2020
128.14
128.39
127.86
127.86
7,666
+0.64(+0.50%)
Feb 18, 2020
127.58
127.73
126.93
127.23
7,846
-0.36(-0.28%)
Feb 14, 2020
127.46
127.59
127.34
127.59
2,949
+0.22(+0.18%)
Feb 13, 2020
126.44
127.72
126.36
127.36
7,121
+0.58(+0.46%)
Feb 12, 2020
127.16
127.16
126.72
126.78
5,387
+0.18(+0.14%)
Feb 11, 2020
126.77
127.09
126.54
126.61
6,802
+0.00(+0.00%)
Feb 10, 2020
126.58
126.69
126.25
126.60
9,746
+0.72(+0.57%)
Feb 07, 2020
125.86
126.10
125.68
125.89
16,060
-0.26(-0.20%)
Feb 06, 2020
126.14
126.72
126.04
126.14
47,376
+0.30(+0.24%)
Feb 05, 2020
126.46
126.46
125.56
125.84
19,848
-0.49(-0.39%)
Feb 04, 2020
126.48
127.27
126.12
126.33
40,448
+1.90(+1.53%)
Feb 03, 2020
123.92
124.89
123.92
124.43
57,094
+1.31(+1.06%)
Jan 31, 2020
124.52
124.83
122.80
123.12
30,701
-1.43(-1.15%)
Jan 30, 2020
123.48
124.55
123.48
124.55
14,098
+1.23(+1.00%)
Jan 29, 2020
123.86
123.86
123.31
123.32
7,090
-0.29(-0.24%)
Jan 28, 2020
123.48
123.99
123.43
123.61
13,441
+0.44(+0.35%)
Jan 27, 2020
122.51
123.67
122.30
123.17
10,193
-1.05(-0.85%)
Jan 24, 2020
125.64
125.69
123.84
124.22
12,892
-1.04(-0.83%)
Jan 23, 2020
124.94
125.33
124.55
125.26
8,469
-0.35(-0.28%)
Jan 22, 2020
125.90
125.96
125.44
125.61
6,999
+0.32(+0.26%)
Jan 21, 2020
125.06
125.31
124.60
125.29
15,771
+0.29(+0.23%)
Jan 17, 2020
124.94
125.01
124.83
125.00
6,883
+0.36(+0.29%)
Jan 16, 2020
124.20
124.64
124.20
124.64
19,588
+0.57(+0.46%)
Jan 15, 2020
123.57
124.45
123.57
124.07
8,357
+0.60(+0.49%)
Jan 14, 2020
123.41
123.71
123.25
123.47
12,051
+0.29(+0.23%)
Jan 13, 2020
122.05
123.19
122.05
123.19
18,748
+1.39(+1.14%)
Jan 10, 2020
122.16
122.25
121.69
121.79
12,455
-0.21(-0.17%)
Jan 09, 2020
121.93
122.12
121.65
122.00
7,335
+0.39(+0.32%)
Jan 08, 2020
121.36
122.15
121.16
121.61
8,665
+0.66(+0.54%)
Jan 07, 2020
121.42
121.49
120.91
120.95
13,262
-0.60(-0.49%)
Jan 06, 2020
120.77
121.56
120.77
121.55
30,619
+0.27(+0.22%)
Jan 03, 2020
120.48
121.57
120.48
121.29
68,504
-0.31(-0.25%)
Jan 02, 2020
122.23
122.23
121.04
121.59
225,975
-0.30(-0.25%)
Dec 31, 2019
121.50
121.96
121.50
121.90
13,984
+0.15(+0.12%)
Dec 30, 2019
122.33
122.33
121.63
121.75
4,368
-0.71(-0.58%)
Dec 27, 2019
122.30
122.50
122.26
122.46
4,370
+0.52(+0.43%)
Dec 26, 2019
121.92
122.19
121.77
121.94
2,205
+0.11(+0.09%)
Dec 24, 2019
121.77
121.97
121.77
121.84
2,840
+0.14(+0.12%)
Dec 23, 2019
122.25
122.38
121.69
121.70
15,842
-0.18(-0.15%)
Dec 20, 2019
121.68
122.41
121.68
121.88
15,951
+0.58(+0.48%)
Dec 19, 2019
121.12
121.30
120.92
121.30
7,849
+0.52(+0.43%)
Dec 18, 2019
120.58
120.79
120.45
120.78
3,466
+0.36(+0.30%)
Dec 17, 2019
120.46
120.67
120.16
120.41
6,587
-0.05(-0.04%)
Dec 16, 2019
120.35
120.77
120.35
120.47
7,714
+0.65(+0.54%)
Dec 13, 2019
119.29
119.88
119.26
119.82
9,566
+0.21(+0.18%)
Dec 12, 2019
119.23
120.11
119.19
119.61
14,481
+0.44(+0.37%)
Dec 11, 2019
119.14
119.32
119.00
119.17
5,935
+0.39(+0.33%)
Dec 10, 2019
119.05
119.10
118.71
118.78
4,227
-0.32(-0.27%)
Dec 09, 2019
118.90
119.32
118.90
119.11
6,617
+0.20(+0.17%)
Dec 06, 2019
119.04
119.27
118.90
118.90
3,518
+0.57(+0.48%)
Dec 05, 2019
118.14
118.50
117.75
118.34
9,358
+0.36(+0.30%)
Dec 04, 2019
117.36
118.03
117.36
117.98
9,933
+0.94(+0.80%)
Dec 03, 2019
117.02
117.04
116.53
117.04
12,727
-0.51(-0.43%)
Dec 02, 2019
117.65
117.65
116.99
117.55
16,100
+0.07(+0.06%)
Nov 29, 2019
117.76
117.76
117.48
117.48
3,738
-0.28(-0.24%)
Nov 27, 2019
117.52
117.83
117.38
117.76
13,195
+0.50(+0.43%)
Nov 26, 2019
116.48
117.26
116.48
117.26
5,758
+0.82(+0.70%)
Nov 25, 2019
116.23
116.44
116.20
116.44
3,634
+0.60(+0.52%)
Nov 22, 2019
115.46
115.97
115.40
115.84
3,848
+0.05(+0.05%)
Nov 21, 2019
116.47
116.55
115.73
115.79
16,613
-0.70(-0.60%)
Nov 20, 2019
116.64
116.98
116.21
116.49
24,946
-0.09(-0.08%)
Nov 19, 2019
116.94
116.94
116.43
116.58
7,898
-0.16(-0.13%)
Nov 18, 2019
116.21
117.09
116.21
116.73
18,900
+0.42(+0.36%)
Nov 15, 2019
116.35
116.35
115.81
116.32
71,143
+0.51(+0.44%)
Nov 14, 2019
115.91
116.12
115.58
115.81
6,920
-0.06(-0.05%)
Nov 13, 2019
115.32
115.96
115.32
115.87
18,056
+0.53(+0.46%)
Nov 12, 2019
115.51
115.51
115.14
115.34
6,511
+0.11(+0.09%)
Nov 11, 2019
115.18
115.32
115.16
115.23
6,411
-0.19(-0.17%)
Nov 08, 2019
115.24
115.43
115.03
115.43
8,246
+0.15(+0.13%)
Nov 07, 2019
115.95
115.95
115.22
115.28
11,079
-0.26(-0.23%)
Nov 06, 2019
115.17
115.67
114.96
115.54
8,043
+0.51(+0.44%)
Nov 05, 2019
114.97
115.25
114.96
115.03
26,804
+0.08(+0.07%)
Nov 04, 2019
116.14
116.14
114.72
114.96
9,132
-0.69(-0.60%)
Nov 01, 2019
115.26
116.12
115.26
115.65
16,383
+0.34(+0.29%)
Oct 31, 2019
115.72
116.23
114.91
115.31
7,061
-0.52(-0.45%)
Oct 30, 2019
115.40
115.94
115.11
115.83
11,437
+0.53(+0.46%)
Oct 29, 2019
115.62
115.70
115.25
115.30
13,240
-0.02(-0.02%)
Oct 28, 2019
115.94
115.94
115.21
115.32
4,746
-0.35(-0.30%)
Oct 25, 2019
115.49
115.91
115.41
115.67
12,315
-0.13(-0.11%)
Oct 24, 2019
115.96
115.96
115.57
115.80
5,567
+0.30(+0.26%)
Oct 23, 2019
115.06
115.50
115.06
115.50
4,798
+0.30(+0.26%)
Oct 22, 2019
115.83
115.83
115.17
115.20
5,210
+0.07(+0.06%)
Oct 21, 2019
114.98
115.19
114.89
115.12
5,643
+0.26(+0.22%)
Oct 18, 2019
114.30
115.08
114.30
114.87
5,937
+0.35(+0.31%)
Oct 17, 2019
114.56
114.84
114.31
114.52
6,332
+0.52(+0.46%)
Oct 16, 2019
113.69
114.00
113.69
113.99
4,925
+0.24(+0.21%)
Oct 15, 2019
114.06
114.06
113.60
113.75
16,688
-0.10(-0.09%)
Oct 14, 2019
113.75
113.88
113.75
113.85
3,363
-0.16(-0.14%)
Oct 11, 2019
113.80
114.72
113.80
114.02
26,829
+0.51(+0.45%)
Oct 10, 2019
113.04
113.68
112.91
113.51
11,044
+0.38(+0.34%)
Oct 09, 2019
112.92
113.36
112.74
113.12
5,203
+0.78(+0.69%)
Oct 08, 2019
112.76
113.29
112.30
112.35
18,479
-1.48(-1.30%)
Oct 07, 2019
114.11
114.50
113.61
113.83
9,386
-0.70(-0.61%)
Oct 04, 2019
113.61
114.53
113.37
114.53
6,817
+1.67(+1.48%)
Oct 03, 2019
112.32
113.06
111.42
112.86
13,777
+0.77(+0.69%)
Oct 02, 2019
113.68
113.86
111.58
112.09
10,481
-2.31(-2.02%)
Oct 01, 2019
115.52
115.52
114.18
114.40
6,965
-0.64(-0.55%)
Sep 30, 2019
114.42
115.12
114.42
115.03
11,961
+0.85(+0.74%)
Sep 27, 2019
114.65
114.68
113.69
114.19
7,257
-0.22(-0.19%)
Sep 26, 2019
114.16
114.70
113.96
114.41
6,946
+0.61(+0.54%)
Sep 25, 2019
114.22
114.22
113.52
113.79
5,835
+0.81(+0.71%)
Sep 24, 2019
113.61
113.61
112.82
112.99
13,224
-0.22(-0.20%)
Sep 23, 2019
112.71
113.59
112.71
113.21
13,140
+0.23(+0.20%)
Sep 20, 2019
113.70
113.70
112.98
112.98
11,721
-0.34(-0.30%)
Sep 19, 2019
113.49
113.61
113.32
113.33
4,629
-0.08(-0.07%)
Sep 18, 2019
113.40
113.59
112.74
113.41
19,713
-0.05(-0.05%)
Sep 17, 2019
112.92
113.65
112.92
113.47
7,344
+0.36(+0.32%)
Sep 16, 2019
113.38
113.45
112.94
113.11
8,250
-0.90(-0.79%)
Sep 13, 2019
114.55
114.75
114.01
114.01
9,067
-0.75(-0.65%)
Sep 12, 2019
114.91
115.10
114.69
114.76
9,416
+0.51(+0.45%)
Sep 11, 2019
113.80
114.31
113.80
114.25
6,427
+0.79(+0.69%)
Sep 10, 2019
113.70
113.70
113.12
113.46
5,313
-0.57(-0.50%)
Sep 09, 2019
113.96
114.11
113.84
114.03
6,950
+0.16(+0.14%)
Sep 06, 2019
113.63
113.99
113.51
113.87
5,971
+0.51(+0.45%)
Sep 05, 2019
113.90
113.90
113.36
113.36
10,255
+0.30(+0.26%)
Sep 04, 2019
112.42
113.08
112.27
113.06
7,847
+1.36(+1.21%)
Sep 03, 2019
110.87
111.71
110.87
111.70
12,014
+0.16(+0.14%)
Aug 30, 2019
112.08
112.17
111.29
111.55
11,168
+0.02(+0.02%)
Aug 29, 2019
111.66
112.23
110.95
111.53
10,035
+0.42(+0.38%)
Aug 28, 2019
109.95
111.15
109.95
111.11
6,758
+1.00(+0.91%)
Aug 27, 2019
111.25
111.61
109.93
110.10
12,748
-0.36(-0.33%)
Aug 26, 2019
110.30
110.87
110.27
110.47
8,574
+1.16(+1.06%)
Aug 23, 2019
111.38
112.02
109.03
109.31
12,274
-2.68(-2.39%)
Aug 22, 2019
111.65
112.25
111.23
111.99
14,982
+0.47(+0.42%)
Aug 21, 2019
111.49
111.56
111.24
111.52
19,536
+0.67(+0.60%)
Aug 20, 2019
111.55
111.55
110.85
110.85
10,639
-1.03(-0.92%)
Aug 19, 2019
111.61
112.08
111.51
111.88
10,490
+1.12(+1.01%)
Aug 16, 2019
109.60
110.76
109.60
110.76
17,581
+1.54(+1.41%)
Aug 15, 2019
109.30
109.52
108.81
109.22
45,777
+0.23(+0.21%)
Aug 14, 2019
110.12
110.32
108.72
108.99
13,306
-2.12(-1.91%)
Aug 13, 2019
110.94
111.70
110.34
111.11
9,344
+1.22(+1.11%)
Aug 12, 2019
110.36
110.36
109.58
109.89
8,402
-1.06(-0.96%)
Aug 09, 2019
111.84
112.17
110.25
110.95
14,153
-0.96(-0.85%)
Aug 08, 2019
110.29
112.05
110.28
111.90
14,797
+1.62(+1.47%)
Aug 07, 2019
108.78
110.51
107.81
110.28
21,226
+1.01(+0.93%)
Aug 06, 2019
108.92
109.44
108.50
109.27
6,996
+1.31(+1.22%)
Aug 05, 2019
110.09
110.09
107.81
107.96
17,129
-2.97(-2.67%)
Aug 02, 2019
110.98
111.41
110.59
110.93
20,124
-0.37(-0.33%)
Aug 01, 2019
112.72
113.67
111.18
111.30
24,507
-1.17(-1.04%)
Jul 31, 2019
113.89
113.89
111.34
112.47
22,152
-1.59(-1.39%)
Jul 30, 2019
114.04
114.40
113.97
114.06
36,042
+0.06(+0.05%)
Jul 29, 2019
113.55
114.02
113.55
113.99
8,014
+0.42(+0.37%)
Jul 26, 2019
113.00
113.62
112.70
113.57
5,749
+0.98(+0.87%)
Jul 25, 2019
112.44
112.85
112.32
112.59
7,524
-0.36(-0.32%)
Jul 24, 2019
113.11
113.19
112.85
112.95
6,582
-0.32(-0.29%)
Jul 23, 2019
113.08
113.39
112.94
113.28
6,327
+1.16(+1.04%)
Jul 22, 2019
112.89
112.97
112.07
112.12
8,409
-0.52(-0.46%)
Jul 19, 2019
113.38
113.74
112.64
112.64
12,384
-0.46(-0.41%)
Jul 18, 2019
112.59
113.47
112.42
113.10
97,195
+0.68(+0.60%)
Jul 17, 2019
112.66
112.76
112.42
112.42
13,733
-0.45(-0.40%)
Jul 16, 2019
112.43
112.90
112.43
112.87
13,949
+0.01(+0.01%)
Jul 15, 2019
112.81
112.90
112.58
112.86
13,332
+0.17(+0.15%)
Jul 12, 2019
112.00
112.73
112.00
112.69
9,288
+0.81(+0.72%)
Jul 11, 2019
111.86
111.90
111.42
111.89
7,622
+0.14(+0.13%)
Jul 10, 2019
111.52
112.00
111.52
111.74
9,280
+0.62(+0.56%)
Jul 09, 2019
111.45
111.45
110.77
111.12
6,209
-0.72(-0.64%)
Jul 08, 2019
111.72
111.99
111.57
111.84
42,889
-0.02(-0.02%)
Jul 05, 2019
111.97
111.97
110.77
111.86
30,408
-0.52(-0.46%)
Jul 03, 2019
111.52
112.48
111.52
112.38
4,091
+1.32(+1.19%)
Jul 02, 2019
110.67
111.05
110.33
111.05
25,532
+0.52(+0.47%)
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
.