US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 261.85 263.75 261.85 262.95 11,402 -0.24(-0.09%)
Jul 29, 2021 262.88 263.79 262.59 263.20 17,153 +1.13(+0.43%)
Jul 28, 2021 262.11 262.50 260.38 262.06 18,017 -1.71(-0.65%)
Jul 27, 2021 261.64 263.80 260.84 263.78 8,357 +1.27(+0.48%)
Jul 26, 2021 265.24 265.42 261.74 262.51 9,173 -2.93(-1.11%)
Jul 23, 2021 264.60 265.83 264.26 265.44 7,284 +1.56(+0.59%)
Jul 22, 2021 264.62 264.62 262.44 263.88 6,502 -0.37(-0.14%)
Jul 21, 2021 264.71 264.71 262.63 264.26 13,633 +1.22(+0.46%)
Jul 20, 2021 259.80 264.51 259.80 263.03 1,050,705 +5.45(+2.12%)
Jul 19, 2021 259.67 259.92 256.37 257.58 9,566 -4.02(-1.54%)
Jul 16, 2021 263.55 263.55 261.47 261.60 14,504 -0.48(-0.18%)
Jul 15, 2021 260.12 262.57 260.11 262.08 10,551 +0.44(+0.17%)
Jul 14, 2021 264.62 264.83 261.35 261.64 13,006 -2.40(-0.91%)
Jul 13, 2021 264.97 265.14 264.04 264.04 6,762 -1.18(-0.45%)
Jul 12, 2021 263.02 265.31 263.02 265.23 37,491 +1.76(+0.67%)
Jul 09, 2021 262.65 263.65 262.65 263.46 8,405 +2.61(+1.00%)
Jul 08, 2021 260.38 261.43 259.09 260.85 9,670 -2.38(-0.90%)
Jul 07, 2021 262.73 263.37 261.19 263.23 18,336 +0.55(+0.21%)
Jul 06, 2021 263.20 263.20 260.72 262.68 9,558 -1.44(-0.54%)
Jul 02, 2021 262.63 264.33 262.21 264.12 10,936 +1.46(+0.56%)
Jul 01, 2021 261.10 262.83 261.10 262.66 34,952 +1.83(+0.70%)
Jun 30, 2021 260.87 261.32 259.90 260.83 11,074 -0.66(-0.25%)
Jun 29, 2021 263.19 263.64 261.49 261.49 11,382 -1.19(-0.45%)
Jun 28, 2021 262.94 262.94 261.36 262.68 12,230 -0.18(-0.07%)
Jun 25, 2021 260.45 263.54 260.45 262.86 18,989 +2.41(+0.92%)
Jun 24, 2021 260.28 260.90 260.17 260.45 7,354 +1.15(+0.45%)
Jun 23, 2021 259.58 259.87 259.10 259.29 9,849 -0.79(-0.30%)
Jun 22, 2021 258.89 260.62 258.72 260.09 267,529 +0.91(+0.35%)
Jun 21, 2021 254.57 259.42 254.57 259.18 43,745 +5.14(+2.02%)
Jun 18, 2021 256.41 256.41 254.04 254.04 10,909 -4.59(-1.78%)
Jun 17, 2021 257.05 259.21 256.80 258.63 42,573 +1.14(+0.44%)
Jun 16, 2021 259.27 260.58 257.14 257.49 27,048 -1.59(-0.61%)
Jun 15, 2021 258.67 260.26 256.87 259.08 1,236,735 +0.54(+0.21%)
Jun 14, 2021 259.59 259.59 257.34 258.54 38,113 -1.10(-0.42%)
Jun 11, 2021 260.75 260.75 258.56 259.64 10,130 -0.42(-0.16%)
Jun 10, 2021 259.29 260.61 258.97 260.06 20,856 +0.68(+0.26%)
Jun 09, 2021 261.25 261.84 259.24 259.38 8,841 -1.25(-0.48%)
Jun 08, 2021 260.55 261.08 258.56 260.63 15,698 +0.61(+0.23%)
Jun 07, 2021 261.89 262.77 259.71 260.02 43,296 -1.60(-0.61%)
Jun 04, 2021 262.89 263.27 261.37 261.63 16,151 -1.04(-0.39%)
Jun 03, 2021 260.75 263.18 260.75 262.66 13,512 +0.88(+0.34%)
Jun 02, 2021 263.38 263.38 261.39 261.78 18,326 -1.61(-0.61%)
Jun 01, 2021 266.44 266.44 262.79 263.40 27,581 -2.07(-0.78%)
May 28, 2021 266.05 267.23 265.32 265.47 15,541 +0.04(+0.01%)
May 27, 2021 265.76 265.76 264.53 265.43 10,166 +0.12(+0.04%)
May 26, 2021 265.92 265.98 263.08 265.31 57,170 +0.21(+0.08%)
May 25, 2021 264.62 265.93 264.62 265.11 10,137 +0.58(+0.22%)
May 24, 2021 265.05 265.77 264.53 264.53 20,454 -0.17(-0.06%)
May 21, 2021 263.99 266.85 263.96 264.70 32,729 +1.82(+0.69%)
May 20, 2021 261.78 264.47 261.78 262.88 10,697 +0.72(+0.28%)
May 19, 2021 260.37 262.37 258.73 262.15 22,421 -0.29(-0.11%)
May 18, 2021 261.41 263.77 260.86 262.45 46,262 +1.29(+0.49%)
May 17, 2021 260.94 261.70 260.54 261.16 60,214 -0.35(-0.13%)
May 14, 2021 261.31 262.02 261.13 261.51 17,328 +1.27(+0.49%)
May 13, 2021 258.56 261.73 258.56 260.24 25,970 +1.58(+0.61%)
May 12, 2021 261.24 261.70 258.44 258.65 26,575 -3.23(-1.23%)
May 11, 2021 263.74 264.43 261.27 261.88 14,644 -4.59(-1.72%)
May 10, 2021 267.35 269.60 266.38 266.47 41,878 -0.23(-0.08%)
May 07, 2021 263.73 266.88 263.73 266.69 13,095 +3.44(+1.31%)
May 06, 2021 262.45 263.25 260.67 263.25 76,343 +0.71(+0.27%)
May 05, 2021 263.07 263.22 261.25 262.54 48,077 -0.68(-0.26%)
May 04, 2021 258.79 263.22 258.79 263.22 24,863 +3.81(+1.47%)
May 03, 2021 258.12 260.41 258.12 259.41 18,924 +2.34(+0.91%)
Apr 30, 2021 256.70 257.44 256.60 257.07 16,253 -0.91(-0.35%)
Apr 29, 2021 257.18 258.15 257.02 257.98 10,553 +1.84(+0.72%)
Apr 28, 2021 257.20 257.20 256.03 256.13 23,035 -0.96(-0.37%)
Apr 27, 2021 258.04 258.20 256.82 257.10 8,203 -1.34(-0.52%)
Apr 26, 2021 258.40 259.45 258.08 258.44 12,857 -0.25(-0.10%)
Apr 23, 2021 257.33 259.24 256.67 258.69 11,347 +1.36(+0.53%)
Apr 22, 2021 257.59 258.67 255.63 257.33 30,565 -0.11(-0.04%)
Apr 21, 2021 255.22 257.75 255.22 257.45 25,686 +2.56(+1.00%)
Apr 20, 2021 253.77 255.36 252.91 254.89 27,625 +0.37(+0.15%)
Apr 19, 2021 255.25 256.08 253.39 254.51 25,573 -0.85(-0.33%)
Apr 16, 2021 256.03 256.03 253.23 255.37 119,195 +1.00(+0.39%)
Apr 15, 2021 250.86 255.05 250.86 254.37 23,795 +5.51(+2.21%)
Apr 14, 2021 247.64 250.07 247.64 248.86 15,351 +1.42(+0.57%)
Apr 13, 2021 247.15 248.92 246.61 247.44 34,279 -0.34(-0.14%)
Apr 12, 2021 247.89 248.93 247.49 247.78 18,979 +0.17(+0.07%)
Apr 09, 2021 244.15 247.62 243.86 247.62 40,481 +4.22(+1.74%)
Apr 08, 2021 243.01 244.36 243.01 243.39 36,027 +0.18(+0.07%)
Apr 07, 2021 243.80 244.06 242.97 243.22 12,930 -0.79(-0.32%)
Apr 06, 2021 245.89 245.89 243.60 244.01 223,283 -2.35(-0.95%)
Apr 05, 2021 246.09 247.34 245.86 246.36 225,336 +1.18(+0.48%)
Apr 01, 2021 247.44 247.44 244.51 245.17 56,837 -1.12(-0.45%)
Mar 31, 2021 247.08 247.95 246.13 246.29 11,417 +0.04(+0.02%)
Mar 30, 2021 246.04 247.04 245.82 246.25 17,012 -0.73(-0.30%)
Mar 29, 2021 246.08 248.29 245.82 246.98 27,928 -0.06(-0.02%)
Mar 26, 2021 245.54 247.04 244.73 247.04 29,952 +2.65(+1.08%)
Mar 25, 2021 241.99 244.68 239.78 244.39 14,014 +1.06(+0.43%)
Mar 24, 2021 242.62 245.93 242.62 243.33 21,729 +0.99(+0.41%)
Mar 23, 2021 244.28 245.11 241.83 242.34 15,793 -2.77(-1.13%)
Mar 22, 2021 244.18 245.51 243.24 245.11 45,715 +0.59(+0.24%)
Mar 19, 2021 242.89 246.03 242.25 244.53 18,124 +1.28(+0.53%)
Mar 18, 2021 241.02 245.47 241.02 243.25 18,515 +1.57(+0.65%)
Mar 17, 2021 241.38 243.04 240.37 241.67 13,770 -0.91(-0.37%)
Mar 16, 2021 244.21 244.21 242.29 242.58 9,515 -1.93(-0.79%)
Mar 15, 2021 243.27 244.52 242.44 244.52 57,031 +1.48(+0.61%)
Mar 12, 2021 239.70 243.19 239.46 243.03 9,011 +3.05(+1.27%)
Mar 11, 2021 237.57 240.51 237.57 239.98 16,293 +3.49(+1.47%)
Mar 10, 2021 237.41 239.43 236.50 236.50 8,801 +0.07(+0.03%)
Mar 09, 2021 237.75 241.18 236.34 236.43 24,025 +1.43(+0.61%)
Mar 08, 2021 233.87 237.36 233.87 235.00 29,961 +1.67(+0.72%)
Mar 05, 2021 229.08 233.86 226.73 233.33 20,991 +5.46(+2.40%)
Mar 04, 2021 228.28 231.75 227.04 227.88 25,158 -1.62(-0.71%)
Mar 03, 2021 232.19 232.19 229.33 229.50 24,529 -3.03(-1.30%)
Mar 02, 2021 233.05 234.00 232.35 232.52 21,030 -0.29(-0.13%)
Mar 01, 2021 231.06 234.39 231.06 232.82 9,594 +3.61(+1.58%)
Feb 26, 2021 230.42 231.06 228.83 229.20 19,762 -0.19(-0.09%)
Feb 25, 2021 234.90 235.47 228.30 229.40 19,235 -6.71(-2.84%)
Feb 24, 2021 233.89 236.62 233.64 236.11 23,092 +2.04(+0.87%)
Feb 23, 2021 231.92 234.91 230.96 234.07 45,766 +0.37(+0.16%)
Feb 22, 2021 234.31 234.31 233.01 233.69 10,448 -1.74(-0.74%)
Feb 19, 2021 236.28 236.60 234.71 235.43 19,046 -0.25(-0.10%)
Feb 18, 2021 235.88 236.37 233.90 235.68 50,323 -1.11(-0.47%)
Feb 17, 2021 234.70 237.33 234.70 236.79 12,034 +0.88(+0.37%)
Feb 16, 2021 240.78 241.11 235.33 235.91 46,649 -3.80(-1.58%)
Feb 12, 2021 239.62 240.22 239.21 239.71 16,690 -0.35(-0.15%)
Feb 11, 2021 240.90 241.94 239.78 240.06 32,353 +0.29(+0.12%)
Feb 10, 2021 240.72 241.15 238.15 239.77 27,419 +0.48(+0.20%)
Feb 09, 2021 236.67 239.38 236.67 239.29 18,381 +2.49(+1.05%)
Feb 08, 2021 236.54 237.47 235.93 236.80 30,116 +1.48(+0.63%)
Feb 05, 2021 237.97 237.97 234.77 235.32 15,257 -1.26(-0.53%)
Feb 04, 2021 238.03 238.55 236.02 236.58 16,533 -1.43(-0.60%)
Feb 03, 2021 236.90 238.89 235.18 238.00 14,212 +1.09(+0.46%)
Feb 02, 2021 238.19 240.26 236.87 236.91 27,203 +1.01(+0.43%)
Feb 01, 2021 236.28 236.91 234.09 235.90 22,882 +1.60(+0.68%)
Jan 29, 2021 236.01 237.42 231.66 234.30 37,273 -1.71(-0.72%)
Jan 28, 2021 234.57 238.76 234.56 236.01 24,336 +3.10(+1.33%)
Jan 27, 2021 237.23 237.23 232.42 232.91 37,916 -7.81(-3.25%)
Jan 26, 2021 243.33 243.90 240.62 240.73 48,719 -2.28(-0.94%)
Jan 25, 2021 242.62 244.35 241.57 243.00 11,621 +0.62(+0.26%)
Jan 22, 2021 242.08 243.42 241.56 242.38 12,595 -1.08(-0.45%)
Jan 21, 2021 243.38 244.79 242.60 243.46 24,410 +0.01(+0.00%)
Jan 20, 2021 242.04 243.45 241.04 243.45 15,621 +2.03(+0.84%)
Jan 19, 2021 242.06 243.01 240.81 241.42 17,426 +0.81(+0.34%)
Jan 15, 2021 239.23 240.73 238.28 240.61 15,974 +0.59(+0.25%)
Jan 14, 2021 241.94 244.09 239.77 240.01 78,851 -1.94(-0.80%)
Jan 13, 2021 243.64 243.72 241.17 241.96 83,838 -2.60(-1.06%)
Jan 12, 2021 244.13 245.26 243.54 244.56 9,384 +0.56(+0.23%)
Jan 11, 2021 242.30 244.42 242.30 244.00 24,341 -0.33(-0.14%)
Jan 08, 2021 245.85 246.78 241.65 244.33 21,094 -0.74(-0.30%)
Jan 07, 2021 240.82 245.26 240.81 245.07 42,821 +5.81(+2.43%)
Jan 06, 2021 227.61 239.79 227.61 239.26 130,722 +9.53(+4.15%)
Jan 05, 2021 229.02 231.34 229.02 229.74 26,721 +0.03(+0.02%)
Jan 04, 2021 229.88 229.88 224.61 229.70 27,521 +0.52(+0.23%)
Dec 31, 2020 229.18 229.18 229.18 14,862 +2.38(+1.05%)
Dec 30, 2020 227.64 227.64 226.47 226.80 14,862 +0.08(+0.03%)
Dec 29, 2020 227.68 228.81 225.41 226.72 121,844 -0.39(-0.17%)
Dec 28, 2020 228.31 228.31 226.48 227.11 12,391 +0.86(+0.38%)
Dec 24, 2020 226.73 226.75 226.04 226.25 5,529 -0.28(-0.13%)
Dec 23, 2020 224.85 228.10 224.85 226.54 22,985 +2.53(+1.13%)
Dec 22, 2020 224.13 225.35 223.66 224.01 10,233 +0.11(+0.05%)
Dec 21, 2020 222.43 224.08 220.59 223.90 19,154 -1.27(-0.56%)
Dec 18, 2020 226.68 226.68 223.55 225.17 11,775 -1.25(-0.55%)
Dec 17, 2020 224.06 226.51 224.06 226.42 27,507 +2.76(+1.24%)
Dec 16, 2020 224.38 224.70 222.37 223.66 18,761 -1.42(-0.63%)
Dec 15, 2020 224.31 225.40 223.30 225.07 17,606 +2.28(+1.03%)
Dec 14, 2020 226.77 227.24 222.79 222.79 12,613 -1.51(-0.67%)
Dec 11, 2020 226.08 226.20 222.74 224.29 13,635 -2.67(-1.18%)
Dec 10, 2020 226.69 227.79 226.69 226.97 7,446 -0.83(-0.36%)
Dec 09, 2020 229.80 229.80 226.20 227.80 19,680 -1.33(-0.58%)
Dec 08, 2020 225.71 229.22 225.71 229.12 17,148 +2.18(+0.96%)
Dec 07, 2020 228.03 228.03 225.81 226.95 13,662 -1.94(-0.85%)
Dec 04, 2020 225.65 228.89 225.65 228.89 11,687 +3.88(+1.73%)
Dec 03, 2020 224.01 225.95 223.77 225.01 103,270 +1.63(+0.73%)
Dec 02, 2020 220.72 224.43 220.62 223.38 18,871 +2.05(+0.93%)
Dec 01, 2020 223.08 225.67 221.16 221.33 26,328 +1.49(+0.68%)
Nov 30, 2020 220.98 221.09 218.73 219.84 17,503 -1.43(-0.65%)
Nov 27, 2020 219.00 221.43 219.00 221.27 11,482 +2.94(+1.34%)
Nov 25, 2020 220.84 220.84 217.42 218.34 55,463 -2.13(-0.96%)
Nov 24, 2020 219.68 222.49 219.31 220.46 21,195 +1.55(+0.71%)
Nov 23, 2020 219.33 220.34 218.25 218.91 17,657 +0.65(+0.30%)
Nov 20, 2020 217.66 218.69 216.62 218.26 18,146 +0.09(+0.04%)
Nov 19, 2020 219.85 219.85 216.24 218.17 64,810 -1.91(-0.87%)
Nov 18, 2020 224.80 224.80 220.05 220.08 45,540 -3.90(-1.74%)
Nov 17, 2020 223.25 224.47 222.01 223.98 23,164 -2.73(-1.20%)
Nov 16, 2020 229.47 229.47 225.44 226.71 23,730 +0.55(+0.24%)
Nov 13, 2020 225.65 226.71 224.25 226.17 25,630 +2.43(+1.09%)
Nov 12, 2020 223.71 226.38 222.63 223.74 48,678 -0.29(-0.13%)
Nov 11, 2020 226.79 226.79 223.61 224.03 29,154 -0.83(-0.37%)
Nov 10, 2020 221.57 225.41 219.20 224.86 38,787 +4.23(+1.92%)
Nov 09, 2020 226.38 227.16 220.44 220.63 39,803 +2.14(+0.98%)
Nov 06, 2020 220.34 220.87 217.68 218.49 30,448 -1.57(-0.71%)
Nov 05, 2020 220.86 222.71 218.10 220.06 126,716 +2.46(+1.13%)
Nov 04, 2020 213.97 220.80 213.83 217.60 184,486 +9.90(+4.77%)
Nov 03, 2020 203.19 208.66 203.19 207.70 50,756 +7.36(+3.68%)
Nov 02, 2020 198.17 200.58 197.35 200.34 37,813 +4.50(+2.30%)
Oct 30, 2020 195.61 196.79 193.19 195.84 22,862 -0.41(-0.21%)
Oct 29, 2020 199.18 199.59 195.34 196.25 79,218 -3.86(-1.93%)
Oct 28, 2020 203.17 204.27 199.96 200.12 54,232 -6.58(-3.18%)
Oct 27, 2020 207.37 207.47 205.95 206.70 7,712 -1.03(-0.49%)
Oct 26, 2020 210.20 210.20 206.21 207.72 111,685 -4.19(-1.98%)
Oct 23, 2020 209.73 213.07 209.73 211.91 26,758 +2.49(+1.19%)
Oct 22, 2020 206.99 209.90 206.99 209.42 26,068 +2.44(+1.18%)
Oct 21, 2020 206.46 207.96 205.84 206.98 10,541 +0.38(+0.18%)
Oct 20, 2020 207.24 208.90 206.57 206.60 20,496 +0.46(+0.22%)
Oct 19, 2020 209.72 209.83 205.33 206.14 19,364 -2.64(-1.27%)
Oct 16, 2020 207.84 210.48 207.63 208.79 29,526 +1.27(+0.61%)
Oct 15, 2020 203.78 207.81 202.89 207.52 42,969 +1.37(+0.66%)
Oct 14, 2020 206.97 209.19 205.87 206.15 47,911 -2.18(-1.04%)
Oct 13, 2020 206.40 209.04 205.80 208.33 19,985 +0.79(+0.38%)
Oct 12, 2020 207.95 208.85 207.54 207.54 11,957 +0.93(+0.45%)
Oct 09, 2020 207.66 208.55 206.06 206.61 17,428 +0.74(+0.36%)
Oct 08, 2020 206.41 206.41 204.99 205.87 14,008 +0.68(+0.33%)
Oct 07, 2020 202.04 205.80 202.04 205.19 13,757 +4.23(+2.10%)
Oct 06, 2020 203.60 204.96 200.96 200.96 16,553 -1.97(-0.97%)
Oct 05, 2020 200.10 202.97 200.04 202.93 18,018 +4.90(+2.47%)
Oct 02, 2020 193.84 199.85 193.84 198.04 11,482 +0.89(+0.45%)
Oct 01, 2020 197.78 198.05 195.52 197.15 38,678 +0.29(+0.15%)
Sep 30, 2020 193.00 198.35 193.00 196.86 23,383 +4.37(+2.27%)
Sep 29, 2020 191.90 193.09 190.85 192.49 15,037 +0.59(+0.30%)
Sep 28, 2020 192.68 194.04 191.58 191.90 10,682 +1.04(+0.54%)
Sep 25, 2020 185.38 191.07 185.38 190.86 11,687 +5.38(+2.90%)
Sep 24, 2020 184.94 186.51 184.17 185.48 29,074 -0.27(-0.15%)
Sep 23, 2020 188.81 189.00 185.71 185.76 15,461 -3.00(-1.59%)
Sep 22, 2020 191.64 191.67 188.05 188.76 190,391 -2.66(-1.39%)
Sep 21, 2020 191.73 191.73 186.79 191.41 35,955 -5.18(-2.63%)
Sep 18, 2020 196.02 197.26 194.19 196.59 11,820 +0.98(+0.50%)
Sep 17, 2020 194.02 195.70 192.44 195.61 13,185 -0.34(-0.17%)
Sep 16, 2020 195.50 197.77 195.50 195.95 12,274 +1.09(+0.56%)
Sep 15, 2020 196.75 197.90 194.26 194.86 13,786 -1.09(-0.56%)
Sep 14, 2020 193.21 196.60 193.21 195.95 17,431 +4.18(+2.18%)
Sep 11, 2020 193.13 193.13 189.72 191.76 17,474 -1.63(-0.85%)
Sep 10, 2020 196.68 197.89 193.17 193.40 106,584 -2.69(-1.37%)
Sep 09, 2020 196.28 197.49 195.12 196.09 33,638 +2.14(+1.10%)
Sep 08, 2020 196.40 196.40 193.50 193.95 22,817 -3.73(-1.88%)
Sep 04, 2020 200.61 200.61 194.08 197.68 27,033 -1.71(-0.86%)
Sep 03, 2020 203.30 204.67 198.09 199.39 16,041 -4.24(-2.08%)
Sep 02, 2020 200.49 203.94 199.60 203.63 16,951 +4.16(+2.09%)
Sep 01, 2020 199.97 200.53 198.60 199.47 24,988 -1.07(-0.53%)
Aug 31, 2020 200.45 202.63 200.45 200.54 16,460 -0.38(-0.19%)
Aug 28, 2020 200.85 201.03 199.10 200.92 8,839 +1.02(+0.51%)
Aug 27, 2020 198.21 201.43 196.76 199.91 32,758 +1.63(+0.82%)
Aug 26, 2020 200.16 200.16 196.18 198.27 51,329 -1.87(-0.93%)
Aug 25, 2020 200.48 200.48 198.47 200.14 28,863 +0.62(+0.31%)
Aug 24, 2020 203.33 203.33 198.59 199.52 21,640 -2.48(-1.23%)
Aug 21, 2020 201.48 202.38 200.96 201.99 13,979 +0.46(+0.23%)
Aug 20, 2020 202.36 202.65 201.53 201.53 12,313 -1.74(-0.86%)
Aug 19, 2020 203.82 204.89 203.23 203.27 19,598 -0.48(-0.23%)
Aug 18, 2020 204.50 204.67 203.00 203.75 13,177 -0.47(-0.23%)
Aug 17, 2020 204.97 204.99 203.91 204.22 24,041 +0.12(+0.06%)
Aug 14, 2020 202.36 204.16 202.36 204.10 15,829 +0.80(+0.39%)
Aug 13, 2020 203.54 203.54 201.40 203.30 14,033 -0.43(-0.21%)
Aug 12, 2020 202.70 204.11 202.70 203.73 18,215 +2.48(+1.23%)
Aug 11, 2020 204.92 205.18 201.24 201.25 18,319 -2.02(-0.99%)
Aug 10, 2020 203.84 204.30 202.32 203.27 23,435 +0.26(+0.13%)
Aug 07, 2020 201.38 203.24 201.00 203.01 37,312 +1.42(+0.71%)
Aug 06, 2020 201.35 203.33 200.43 201.59 38,904 +0.31(+0.15%)
Aug 05, 2020 201.92 201.92 199.87 201.28 44,829 +0.79(+0.39%)
Aug 04, 2020 198.92 201.52 198.92 200.49 14,078 +0.85(+0.42%)
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.