US Consumer Goods Ishares ETF (NY: IYK )

70.99 -0.46 (-0.64%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.81 48.47 47.81 48.14 65,274 +0.49(+1.04%)
Sep 29, 2020 48.09 48.09 47.63 47.65 75,461 -0.31(-0.65%)
Sep 28, 2020 47.96 48.06 47.79 47.96 87,711 +0.76(+1.62%)
Sep 25, 2020 46.60 47.20 46.60 47.20 55,217 +0.51(+1.09%)
Sep 24, 2020 46.07 47.07 46.07 46.69 163,412 +0.27(+0.58%)
Sep 23, 2020 47.68 47.68 46.33 46.42 44,636 -1.14(-2.39%)
Sep 22, 2020 47.38 47.73 47.30 47.56 22,660 +0.08(+0.17%)
Sep 21, 2020 47.52 47.52 46.78 47.48 71,878 -0.46(-0.95%)
Sep 18, 2020 48.58 48.58 47.48 47.94 33,561 -0.07(-0.14%)
Sep 17, 2020 47.91 48.35 47.75 48.01 81,400 -0.62(-1.27%)
Sep 16, 2020 48.99 49.15 48.62 48.63 61,402 -0.29(-0.60%)
Sep 15, 2020 49.00 49.21 48.75 48.92 149,359 +0.41(+0.84%)
Sep 14, 2020 47.91 48.58 47.70 48.51 520,402 +1.03(+2.17%)
Sep 11, 2020 47.52 47.63 47.10 47.48 26,725 +0.24(+0.51%)
Sep 10, 2020 47.67 48.07 47.22 47.24 156,383 -0.23(-0.48%)
Sep 09, 2020 46.96 47.68 46.96 47.47 81,965 +1.13(+2.44%)
Sep 08, 2020 47.38 47.38 46.33 46.34 379,119 -1.84(-3.81%)
Sep 04, 2020 48.26 48.65 47.16 48.18 1,548,510 -0.06(-0.13%)
Sep 03, 2020 49.35 49.63 47.90 48.24 96,226 -1.51(-3.03%)
Sep 02, 2020 49.47 49.79 48.99 49.75 72,055 +0.43(+0.88%)
Sep 01, 2020 49.47 49.49 49.07 49.31 258,116 -0.25(-0.51%)
Aug 31, 2020 49.15 49.70 49.03 49.57 94,871 +0.53(+1.09%)
Aug 28, 2020 49.10 49.10 48.79 49.03 17,402 +0.24(+0.48%)
Aug 27, 2020 48.61 49.09 48.61 48.80 59,373 +0.24(+0.50%)
Aug 26, 2020 48.31 48.59 48.15 48.55 108,930 +0.43(+0.89%)
Aug 25, 2020 48.16 48.29 47.92 48.12 24,195 -0.11(-0.23%)
Aug 24, 2020 48.24 48.24 47.65 48.23 29,702 +0.47(+0.98%)
Aug 21, 2020 47.61 47.89 47.48 47.77 36,980 +0.22(+0.47%)
Aug 20, 2020 47.02 47.60 47.02 47.54 28,251 +0.28(+0.59%)
Aug 19, 2020 47.57 47.60 47.16 47.27 1,540,113 -0.25(-0.52%)
Aug 18, 2020 47.50 47.65 47.22 47.51 50,697 +0.33(+0.70%)
Aug 17, 2020 46.64 47.18 46.64 47.18 197,247 +0.69(+1.48%)
Aug 14, 2020 46.46 46.63 46.39 46.49 24,549 -0.00(-0.00%)
Aug 13, 2020 46.34 46.66 46.34 46.49 49,398 +0.14(+0.30%)
Aug 12, 2020 45.81 46.46 45.81 46.36 47,241 +1.04(+2.30%)
Aug 11, 2020 45.88 45.88 45.23 45.31 27,269 -0.38(-0.83%)
Aug 10, 2020 45.46 45.70 45.46 45.69 176,510 +0.31(+0.68%)
Aug 07, 2020 45.26 45.39 45.09 45.38 19,577 +0.04(+0.09%)
Aug 06, 2020 45.41 45.41 45.17 45.34 23,260 -0.06(-0.12%)
Aug 05, 2020 45.25 45.41 45.25 45.40 35,684 +0.20(+0.45%)
Aug 04, 2020 44.83 45.20 44.83 45.20 38,726 +0.34(+0.76%)
Aug 03, 2020 44.68 44.93 44.61 44.85 180,016 +0.19(+0.42%)
Jul 31, 2020 44.82 44.82 44.19 44.67 20,199 -0.17(-0.38%)
Jul 30, 2020 44.70 45.00 44.70 44.84 12,135 -0.16(-0.35%)
Jul 29, 2020 44.82 45.05 44.82 45.00 44,286 +0.36(+0.80%)
Jul 28, 2020 44.80 45.01 44.64 44.64 18,788 -0.21(-0.46%)
Jul 27, 2020 44.19 44.87 44.15 44.85 26,069 +0.66(+1.50%)
Jul 24, 2020 44.29 44.43 44.08 44.19 53,139 -0.29(-0.66%)
Jul 23, 2020 44.86 45.05 44.30 44.48 61,005 -0.10(-0.22%)
Jul 22, 2020 44.28 44.57 44.18 44.57 120,210 +0.46(+1.05%)
Jul 21, 2020 44.25 44.56 44.10 44.11 37,971 +0.14(+0.31%)
Jul 20, 2020 43.79 44.02 43.46 43.97 21,433 +0.07(+0.17%)
Jul 17, 2020 43.97 43.99 43.81 43.90 37,291 +0.10(+0.23%)
Jul 16, 2020 43.63 43.84 43.58 43.80 48,838 -0.01(-0.03%)
Jul 15, 2020 43.91 43.94 43.63 43.81 169,298 +0.40(+0.91%)
Jul 14, 2020 42.80 43.42 42.65 43.42 36,790 +0.66(+1.54%)
Jul 13, 2020 43.45 43.92 42.69 42.76 81,148 -0.30(-0.70%)
Jul 10, 2020 41.84 43.09 41.84 43.06 124,303 +1.15(+2.75%)
Jul 09, 2020 42.52 42.52 41.72 41.90 40,566 -0.48(-1.14%)
Jul 08, 2020 42.30 42.45 42.05 42.39 36,669 +0.07(+0.17%)
Jul 07, 2020 42.17 42.56 42.17 42.32 34,568 -0.02(-0.04%)
Jul 06, 2020 42.14 42.36 42.03 42.34 238,460 +0.73(+1.76%)
Jul 02, 2020 41.94 42.01 41.55 41.60 107,522 +0.42(+1.03%)
Jul 01, 2020 41.19 41.41 41.16 41.18 468,990 +0.14(+0.33%)
Jun 30, 2020 40.51 41.19 40.51 41.04 95,325 +0.56(+1.39%)
Jun 29, 2020 39.94 40.48 39.94 40.48 23,888 +0.81(+2.04%)
Jun 26, 2020 40.64 40.64 39.58 39.67 50,032 -0.93(-2.28%)
Jun 25, 2020 40.05 40.60 40.05 40.60 23,875 +0.33(+0.83%)
Jun 24, 2020 40.86 40.86 40.12 40.26 190,243 -0.88(-2.15%)
Jun 23, 2020 41.38 41.51 41.13 41.15 237,093 +0.07(+0.16%)
Jun 22, 2020 41.07 41.14 40.85 41.08 510,116 -0.05(-0.13%)
Jun 19, 2020 42.06 42.06 41.10 41.13 46,303 -0.33(-0.79%)
Jun 18, 2020 41.17 41.59 41.17 41.46 35,790 +0.16(+0.38%)
Jun 17, 2020 41.50 41.60 41.22 41.31 45,684 -0.09(-0.21%)
Jun 16, 2020 41.83 41.83 40.89 41.40 124,334 +0.64(+1.57%)
Jun 15, 2020 39.35 40.76 39.35 40.76 25,721 +0.59(+1.46%)
Jun 12, 2020 40.92 40.92 39.70 40.17 69,381 +0.16(+0.40%)
Jun 11, 2020 41.11 41.32 39.82 40.01 80,289 -2.09(-4.96%)
Jun 10, 2020 42.19 42.28 41.96 42.09 70,768 +0.08(+0.19%)
Jun 09, 2020 42.16 42.16 41.78 42.01 450,232 -0.56(-1.31%)
Jun 08, 2020 42.14 42.57 42.09 42.57 327,679 +0.72(+1.71%)
Jun 05, 2020 41.68 41.96 41.54 41.85 28,312 +0.86(+2.09%)
Jun 04, 2020 41.08 41.29 40.75 41.00 32,295 -0.28(-0.69%)
Jun 03, 2020 40.97 41.40 40.97 41.28 167,710 +0.45(+1.11%)
Jun 02, 2020 40.71 40.84 40.59 40.83 222,897 +0.16(+0.39%)
Jun 01, 2020 40.11 40.70 40.11 40.67 15,463 +0.62(+1.55%)
May 29, 2020 39.94 40.18 39.66 40.05 33,290 +0.05(+0.13%)
May 28, 2020 40.40 40.40 39.95 40.00 12,298 -0.05(-0.11%)
May 27, 2020 39.76 40.04 39.38 40.04 28,667 +0.82(+2.10%)
May 26, 2020 39.53 39.64 39.18 39.22 49,487 +0.47(+1.21%)
May 22, 2020 38.60 38.75 38.59 38.75 14,311 +0.12(+0.32%)
May 21, 2020 38.71 38.82 38.42 38.63 14,570 -0.19(-0.48%)
May 20, 2020 38.68 38.85 38.66 38.81 38,722 +0.50(+1.31%)
May 19, 2020 38.82 38.82 38.31 38.31 68,749 -0.45(-1.16%)
May 18, 2020 38.75 38.95 38.66 38.76 20,515 +0.97(+2.58%)
May 15, 2020 37.35 37.97 37.27 37.79 22,712 +0.34(+0.92%)
May 14, 2020 37.05 37.50 36.79 37.44 28,073 +0.04(+0.10%)
May 13, 2020 37.90 37.90 37.19 37.41 25,907 -0.59(-1.56%)
May 12, 2020 38.71 38.75 38.00 38.00 27,360 -0.52(-1.34%)
May 11, 2020 38.47 38.73 38.30 38.52 21,368 -0.17(-0.44%)
May 08, 2020 38.10 38.76 38.10 38.69 60,669 +1.09(+2.91%)
May 07, 2020 37.92 37.92 37.52 37.60 47,325 +0.06(+0.16%)
May 06, 2020 37.97 38.00 37.54 37.54 32,827 -0.23(-0.61%)
May 05, 2020 38.00 38.21 37.77 37.77 37,161 +0.18(+0.49%)
May 04, 2020 37.31 37.64 37.22 37.59 80,809 +0.02(+0.05%)
May 01, 2020 37.93 38.12 37.49 37.57 35,157 -0.89(-2.31%)
Apr 30, 2020 38.83 38.83 38.23 38.46 56,584 -0.54(-1.38%)
Apr 29, 2020 39.27 39.34 38.87 38.99 37,002 +0.24(+0.62%)
Apr 28, 2020 39.13 39.13 38.63 38.75 48,318 +0.27(+0.70%)
Apr 27, 2020 38.21 38.58 38.07 38.48 46,053 +0.66(+1.73%)
Apr 24, 2020 37.53 37.90 37.49 37.83 35,779 +0.46(+1.24%)
Apr 23, 2020 37.70 37.85 37.34 37.36 26,924 -0.19(-0.51%)
Apr 22, 2020 37.69 37.69 37.29 37.55 18,200 +0.46(+1.24%)
Apr 21, 2020 37.34 37.62 37.07 37.09 60,190 -1.09(-2.85%)
Apr 20, 2020 38.46 38.78 38.18 38.18 29,740 -0.76(-1.94%)
Apr 17, 2020 38.88 39.02 38.48 38.94 73,426 +0.86(+2.25%)
Apr 16, 2020 38.01 38.23 37.59 38.08 62,810 +0.11(+0.28%)
Apr 15, 2020 37.93 38.14 37.66 37.97 136,083 -0.62(-1.61%)
Apr 14, 2020 37.82 38.66 37.82 38.60 59,139 +1.51(+4.07%)
Apr 13, 2020 37.35 37.35 36.73 37.08 67,738 -0.37(-0.99%)
Apr 09, 2020 37.50 38.05 37.31 37.45 240,190 +0.56(+1.51%)
Apr 08, 2020 36.36 37.06 36.17 36.90 277,628 +0.83(+2.30%)
Apr 07, 2020 37.12 37.18 36.07 36.07 133,398 +0.03(+0.09%)
Apr 06, 2020 35.68 36.30 35.22 36.04 81,204 +1.60(+4.64%)
Apr 03, 2020 34.30 34.72 33.97 34.44 54,758 +0.14(+0.41%)
Apr 02, 2020 33.25 34.37 33.25 34.30 253,487 +0.65(+1.93%)
Apr 01, 2020 33.64 34.37 33.41 33.65 275,080 -1.13(-3.24%)
Mar 31, 2020 35.42 35.56 34.76 34.78 90,706 -0.66(-1.86%)
Mar 30, 2020 34.80 35.56 34.65 35.44 102,444 +1.03(+2.99%)
Mar 27, 2020 33.92 35.25 33.85 34.41 161,475 -0.34(-0.97%)
Mar 26, 2020 33.24 34.92 33.24 34.74 84,035 +1.76(+5.34%)
Mar 25, 2020 33.32 33.95 32.35 32.98 164,645 +0.58(+1.78%)
Mar 24, 2020 31.40 32.51 31.40 32.41 96,337 +2.44(+8.15%)
Mar 23, 2020 30.82 31.03 29.51 29.96 225,826 -0.97(-3.14%)
Mar 20, 2020 33.02 33.02 30.87 30.94 124,380 -1.95(-5.94%)
Mar 19, 2020 32.81 33.39 31.96 32.89 291,059 +0.27(+0.83%)
Mar 18, 2020 33.31 34.05 31.45 32.62 335,795 -2.32(-6.65%)
Mar 17, 2020 33.50 35.22 32.92 34.94 123,379 +1.92(+5.83%)
Mar 16, 2020 31.84 34.96 31.16 33.02 185,273 -3.36(-9.23%)
Mar 13, 2020 35.78 36.38 34.00 36.38 103,494 +2.37(+6.96%)
Mar 12, 2020 35.95 35.95 33.98 34.01 320,508 -3.80(-10.06%)
Mar 11, 2020 38.62 38.81 37.42 37.81 96,701 -1.95(-4.90%)
Mar 10, 2020 39.53 39.81 37.99 39.76 184,986 +1.47(+3.85%)
Mar 09, 2020 38.06 39.27 37.01 38.29 113,850 -2.59(-6.33%)
Mar 06, 2020 40.23 41.09 40.09 40.88 34,290 -0.60(-1.46%)
Mar 05, 2020 41.66 41.86 41.23 41.48 22,965 -1.17(-2.75%)
Mar 04, 2020 41.45 42.66 41.39 42.66 138,635 +1.74(+4.25%)
Mar 03, 2020 41.63 42.22 40.62 40.92 175,681 -0.49(-1.19%)
Mar 02, 2020 39.71 41.41 39.71 41.41 213,294 +1.79(+4.51%)
Feb 28, 2020 38.67 39.62 38.25 39.62 212,288 -0.52(-1.29%)
Feb 27, 2020 41.37 41.63 40.14 40.14 162,205 -1.85(-4.41%)
Feb 26, 2020 42.34 42.84 41.99 41.99 45,496 -0.27(-0.64%)
Feb 25, 2020 43.40 43.47 42.19 42.26 69,141 -1.09(-2.51%)
Feb 24, 2020 43.75 43.83 43.29 43.35 108,834 -1.33(-2.98%)
Feb 21, 2020 44.64 44.73 44.63 44.68 24,938 -0.17(-0.38%)
Feb 20, 2020 44.73 44.85 44.48 44.85 28,629 +0.04(+0.08%)
Feb 19, 2020 44.91 45.00 44.81 44.81 21,874 +0.22(+0.50%)
Feb 18, 2020 44.72 44.77 44.49 44.59 22,388 -0.13(-0.28%)
Feb 14, 2020 44.67 44.72 44.63 44.72 8,416 +0.08(+0.17%)
Feb 13, 2020 44.31 44.76 44.29 44.64 20,318 +0.20(+0.46%)
Feb 12, 2020 44.57 44.57 44.41 44.44 15,371 +0.06(+0.14%)
Feb 11, 2020 44.43 44.55 44.35 44.37 19,408 +0.00(+0.00%)
Feb 10, 2020 44.37 44.40 44.25 44.37 27,809 +0.25(+0.57%)
Feb 07, 2020 44.11 44.20 44.05 44.12 45,824 -0.09(-0.20%)
Feb 06, 2020 44.21 44.41 44.18 44.21 135,172 +0.11(+0.24%)
Feb 05, 2020 44.32 44.32 44.01 44.11 56,631 -0.17(-0.39%)
Feb 04, 2020 44.33 44.61 44.20 44.28 115,405 +0.67(+1.53%)
Feb 03, 2020 43.43 43.77 43.43 43.61 162,900 +0.46(+1.06%)
Jan 31, 2020 43.64 43.75 43.04 43.15 87,596 -0.50(-1.15%)
Jan 30, 2020 43.28 43.65 43.28 43.65 40,225 +0.43(+1.00%)
Jan 29, 2020 43.41 43.41 43.22 43.22 20,231 -0.10(-0.24%)
Jan 28, 2020 43.28 43.46 43.26 43.32 38,352 +0.15(+0.35%)
Jan 27, 2020 42.94 43.35 42.86 43.17 29,084 -0.37(-0.85%)
Jan 24, 2020 44.03 44.05 43.41 43.54 36,784 -0.36(-0.83%)
Jan 23, 2020 43.79 43.93 43.65 43.90 24,165 -0.12(-0.28%)
Jan 22, 2020 44.12 44.15 43.97 44.03 19,969 +0.11(+0.26%)
Jan 21, 2020 43.83 43.92 43.67 43.91 44,998 +0.10(+0.23%)
Jan 17, 2020 43.79 43.82 43.75 43.81 19,638 +0.13(+0.29%)
Jan 16, 2020 43.53 43.69 43.53 43.69 55,890 +0.20(+0.46%)
Jan 15, 2020 43.31 43.62 43.31 43.49 23,844 +0.21(+0.49%)
Jan 14, 2020 43.25 43.36 43.20 43.28 34,383 +0.10(+0.23%)
Jan 13, 2020 42.78 43.18 42.78 43.18 53,492 +0.49(+1.14%)
Jan 10, 2020 42.82 42.85 42.65 42.69 35,537 -0.07(-0.17%)
Jan 09, 2020 42.74 42.80 42.64 42.76 20,929 +0.14(+0.32%)
Jan 08, 2020 42.54 42.81 42.47 42.62 24,723 +0.23(+0.54%)
Jan 07, 2020 42.56 42.58 42.38 42.39 37,840 -0.21(-0.49%)
Jan 06, 2020 42.33 42.60 42.33 42.60 87,362 +0.09(+0.22%)
Jan 03, 2020 42.23 42.61 42.23 42.51 195,454 -0.11(-0.25%)
Jan 02, 2020 42.84 42.84 42.42 42.62 644,747 -0.11(-0.25%)
Dec 31, 2019 42.58 42.75 42.58 42.72 39,901 +0.05(+0.12%)
Dec 30, 2019 42.87 42.87 42.63 42.67 12,462 -0.25(-0.58%)
Dec 27, 2019 42.86 42.93 42.85 42.92 12,469 +0.18(+0.43%)
Dec 26, 2019 42.73 42.83 42.68 42.74 6,293 +0.04(+0.09%)
Dec 24, 2019 42.68 42.75 42.68 42.70 8,104 +0.05(+0.12%)
Dec 23, 2019 42.85 42.89 42.65 42.65 45,200 -0.06(-0.15%)
Dec 20, 2019 42.65 42.90 42.65 42.72 45,512 +0.20(+0.48%)
Dec 19, 2019 42.45 42.51 42.38 42.51 22,394 +0.18(+0.43%)
Dec 18, 2019 42.26 42.33 42.22 42.33 9,891 +0.13(+0.30%)
Dec 17, 2019 42.22 42.29 42.11 42.20 18,794 -0.02(-0.04%)
Dec 16, 2019 42.18 42.33 42.18 42.22 22,011 +0.05(+0.11%)
Dec 13, 2019 41.99 42.20 41.98 42.18 27,178 +0.08(+0.18%)
Dec 12, 2019 41.97 42.28 41.95 42.10 41,142 +0.15(+0.37%)
Dec 11, 2019 41.93 42.00 41.88 41.95 16,863 +0.14(+0.33%)
Dec 10, 2019 41.91 41.92 41.78 41.81 12,011 -0.11(-0.27%)
Dec 09, 2019 41.85 42.00 41.85 41.92 18,799 +0.07(+0.17%)
Dec 06, 2019 41.90 41.98 41.85 41.85 9,996 +0.20(+0.48%)
Dec 05, 2019 41.59 41.71 41.45 41.65 26,587 +0.12(+0.30%)
Dec 04, 2019 41.31 41.55 41.31 41.53 28,221 +0.33(+0.80%)
Dec 03, 2019 41.19 41.20 41.02 41.20 36,159 -0.18(-0.43%)
Dec 02, 2019 41.41 41.41 41.18 41.38 45,740 +0.03(+0.06%)
Nov 29, 2019 41.45 41.45 41.35 41.35 10,621 -0.10(-0.24%)
Nov 27, 2019 41.36 41.48 41.32 41.45 37,487 +0.18(+0.43%)
Nov 26, 2019 41.00 41.27 41.00 41.27 16,360 +0.29(+0.70%)
Nov 25, 2019 40.91 40.99 40.90 40.99 10,324 +0.21(+0.52%)
Nov 22, 2019 40.64 40.82 40.62 40.78 10,933 +0.02(+0.05%)
Nov 21, 2019 41.00 41.02 40.74 40.76 47,199 -0.25(-0.60%)
Nov 20, 2019 41.05 41.18 40.90 41.00 70,872 -0.03(-0.08%)
Nov 19, 2019 41.16 41.16 40.98 41.03 22,439 -0.05(-0.13%)
Nov 18, 2019 40.90 41.21 40.90 41.09 53,697 +0.15(+0.36%)
Nov 15, 2019 40.95 40.95 40.76 40.94 202,119 +0.18(+0.44%)
Nov 14, 2019 40.80 40.87 40.68 40.76 19,662 -0.02(-0.05%)
Nov 13, 2019 40.59 40.82 40.59 40.78 51,298 +0.19(+0.46%)
Nov 12, 2019 40.66 40.66 40.53 40.60 18,500 +0.04(+0.09%)
Nov 11, 2019 40.54 40.59 40.54 40.56 18,215 -0.07(-0.17%)
Nov 08, 2019 40.56 40.63 40.49 40.63 23,429 +0.05(+0.13%)
Nov 07, 2019 40.81 40.81 40.55 40.58 31,476 -0.09(-0.23%)
Nov 06, 2019 40.54 40.71 40.46 40.67 22,851 +0.18(+0.44%)
Nov 05, 2019 40.47 40.57 40.46 40.49 76,152 +0.03(+0.06%)
Nov 04, 2019 40.88 40.88 40.38 40.46 25,944 -0.24(-0.60%)
Nov 01, 2019 40.57 40.87 40.57 40.71 46,546 +0.12(+0.30%)
Oct 31, 2019 40.73 40.91 40.45 40.59 20,061 -0.18(-0.45%)
Oct 30, 2019 40.62 40.81 40.52 40.77 32,495 +0.19(+0.46%)
Oct 29, 2019 40.70 40.72 40.57 40.58 37,615 -0.01(-0.02%)
Oct 28, 2019 40.81 40.81 40.55 40.59 13,486 -0.12(-0.30%)
Oct 25, 2019 40.65 40.80 40.62 40.71 34,988 -0.05(-0.11%)
Oct 24, 2019 40.82 40.82 40.68 40.76 15,816 +0.11(+0.26%)
Oct 23, 2019 40.50 40.65 40.50 40.65 13,632 +0.11(+0.26%)
Oct 22, 2019 40.77 40.77 40.54 40.55 14,804 +0.03(+0.06%)
Oct 21, 2019 40.47 40.54 40.44 40.52 16,032 +0.09(+0.22%)
Oct 18, 2019 40.23 40.51 40.23 40.43 16,869 +0.12(+0.31%)
Oct 17, 2019 40.32 40.42 40.24 40.31 17,990 +0.18(+0.46%)
Oct 16, 2019 40.02 40.13 40.02 40.12 13,992 +0.08(+0.21%)
Oct 15, 2019 40.15 40.15 39.99 40.04 47,412 -0.04(-0.09%)
Oct 14, 2019 40.04 40.08 40.04 40.07 9,556 -0.06(-0.14%)
Oct 11, 2019 40.06 40.38 40.06 40.13 76,224 +0.18(+0.45%)
Oct 10, 2019 39.79 40.01 39.74 39.95 31,376 +0.13(+0.34%)
Oct 09, 2019 39.74 39.90 39.68 39.82 14,782 +0.27(+0.69%)
Oct 08, 2019 39.69 39.88 39.53 39.54 52,501 -0.52(-1.30%)
Oct 07, 2019 40.17 40.30 39.99 40.07 26,666 -0.25(-0.61%)
Oct 04, 2019 39.99 40.31 39.90 40.31 19,368 +0.59(+1.48%)
Oct 03, 2019 39.54 39.79 39.22 39.73 39,143 +0.27(+0.69%)
Oct 02, 2019 40.01 40.08 39.27 39.45 29,777 -0.81(-2.02%)
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.