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
)
53.14
+0.13 (+0.25%)
Official Closing 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 (%)
Sep 30, 2019
154.78
157.37
154.40
156.52
81,580
+1.61(+1.04%)
Sep 27, 2019
156.20
156.80
154.25
154.91
212,097
-0.43(-0.27%)
Sep 26, 2019
159.11
159.11
154.20
155.34
418,859
-3.55(-2.23%)
Sep 25, 2019
160.14
160.58
158.88
158.88
26,470
-1.55(-0.97%)
Sep 24, 2019
163.31
163.31
159.68
160.44
45,973
-2.59(-1.59%)
Sep 23, 2019
163.26
163.53
162.61
163.03
24,861
-1.43(-0.87%)
Sep 20, 2019
164.87
165.28
163.83
164.46
13,470
+0.28(+0.17%)
Sep 19, 2019
163.56
165.24
163.56
164.18
14,237
+1.18(+0.72%)
Sep 18, 2019
164.01
164.18
162.15
163.00
38,415
-0.95(-0.58%)
Sep 17, 2019
165.34
165.34
163.72
163.95
23,988
-1.42(-0.86%)
Sep 16, 2019
163.29
165.53
162.48
165.37
15,251
+1.18(+0.72%)
Sep 13, 2019
163.28
165.94
163.28
164.19
19,894
+1.58(+0.97%)
Sep 12, 2019
165.60
166.11
162.55
162.61
51,935
-2.04(-1.24%)
Sep 11, 2019
164.59
164.73
163.01
164.65
32,472
+0.10(+0.06%)
Sep 10, 2019
162.76
164.79
162.75
164.55
23,118
+1.67(+1.02%)
Sep 09, 2019
161.71
163.22
161.28
162.88
27,230
+1.60(+0.99%)
Sep 06, 2019
161.43
162.38
161.20
161.28
27,561
+0.21(+0.13%)
Sep 05, 2019
161.74
161.87
160.37
161.06
98,081
+1.07(+0.67%)
Sep 04, 2019
162.18
162.63
159.96
159.99
144,165
-0.97(-0.60%)
Sep 03, 2019
161.55
161.55
160.08
160.96
22,418
-1.36(-0.84%)
Aug 30, 2019
162.28
163.03
161.92
162.32
14,817
+1.15(+0.71%)
Aug 29, 2019
159.53
161.48
159.53
161.17
33,828
+2.68(+1.69%)
Aug 28, 2019
156.56
159.32
156.11
158.49
26,175
+1.53(+0.97%)
Aug 27, 2019
162.19
162.19
156.91
156.96
76,204
-4.31(-2.67%)
Aug 26, 2019
161.96
162.08
161.00
161.28
20,069
+0.51(+0.32%)
Aug 23, 2019
162.93
164.22
160.21
160.77
28,805
-2.72(-1.66%)
Aug 22, 2019
166.62
166.62
163.38
163.49
23,984
-2.88(-1.73%)
Aug 21, 2019
166.56
167.01
166.04
166.37
16,830
+1.00(+0.61%)
Aug 20, 2019
167.48
167.48
165.37
165.37
21,237
-2.21(-1.32%)
Aug 19, 2019
168.83
168.89
167.58
167.58
38,712
+0.22(+0.13%)
Aug 16, 2019
166.01
168.23
166.01
167.36
18,547
+1.95(+1.18%)
Aug 15, 2019
166.28
166.28
164.45
165.41
17,743
-0.27(-0.16%)
Aug 14, 2019
168.56
168.56
165.61
165.68
45,675
-4.95(-2.90%)
Aug 13, 2019
166.80
171.20
166.02
170.63
19,376
+3.30(+1.97%)
Aug 12, 2019
168.89
168.92
167.27
167.33
18,410
-2.51(-1.48%)
Aug 09, 2019
170.15
170.73
169.28
169.84
12,330
-0.22(-0.13%)
Aug 08, 2019
169.04
170.29
168.67
170.06
33,295
+1.50(+0.89%)
Aug 07, 2019
166.02
168.82
164.98
168.56
70,475
+1.81(+1.09%)
Aug 06, 2019
165.26
166.84
164.04
166.75
37,921
+2.16(+1.31%)
Aug 05, 2019
166.94
167.96
162.78
164.59
55,836
-4.56(-2.70%)
Aug 02, 2019
169.85
169.95
167.54
169.15
29,012
-0.88(-0.52%)
Aug 01, 2019
171.23
172.05
168.99
170.03
43,303
-1.27(-0.74%)
Jul 31, 2019
174.06
174.71
170.83
171.31
37,482
-1.96(-1.13%)
Jul 30, 2019
171.63
173.34
170.36
173.26
55,239
-0.09(-0.05%)
Jul 29, 2019
172.37
173.55
172.29
173.35
35,012
+0.99(+0.58%)
Jul 26, 2019
170.14
172.41
170.14
172.36
36,162
+2.83(+1.67%)
Jul 25, 2019
171.06
171.10
169.17
169.53
102,109
-1.45(-0.85%)
Jul 24, 2019
170.50
171.26
166.69
170.98
145,954
-0.71(-0.42%)
Jul 23, 2019
170.86
171.92
169.25
171.69
40,880
+0.95(+0.55%)
Jul 22, 2019
171.76
172.34
170.62
170.75
51,992
-0.58(-0.34%)
Jul 19, 2019
173.33
173.33
171.32
171.32
32,017
-1.64(-0.95%)
Jul 18, 2019
172.80
173.56
170.77
172.97
50,786
-0.64(-0.37%)
Jul 17, 2019
173.90
174.70
173.00
173.60
212,049
-0.32(-0.18%)
Jul 16, 2019
173.94
174.82
173.56
173.92
226,523
-0.47(-0.27%)
Jul 15, 2019
175.31
175.31
174.03
174.39
39,748
-0.96(-0.55%)
Jul 12, 2019
173.42
175.44
172.66
175.35
103,927
+2.26(+1.30%)
Jul 11, 2019
171.91
173.86
171.32
173.09
387,965
+6.30(+3.78%)
Jul 10, 2019
165.65
167.12
165.65
166.79
52,038
+1.68(+1.02%)
Jul 09, 2019
165.44
166.04
164.32
165.11
51,189
-1.66(-1.00%)
Jul 08, 2019
167.00
167.00
165.72
166.77
18,138
-0.60(-0.36%)
Jul 05, 2019
165.78
167.96
165.78
167.37
20,412
+1.01(+0.61%)
Jul 03, 2019
165.57
166.96
165.57
166.35
17,925
+1.06(+0.64%)
Jul 02, 2019
164.97
165.31
163.61
165.29
29,929
+0.19(+0.12%)
Jul 01, 2019
166.74
166.85
164.19
165.10
76,299
-0.31(-0.19%)
Jun 28, 2019
164.89
165.42
163.19
165.41
20,619
+0.49(+0.30%)
Jun 27, 2019
163.16
165.32
162.70
164.92
33,446
+2.22(+1.36%)
Jun 26, 2019
165.35
165.35
162.65
162.70
76,348
-2.62(-1.58%)
Jun 25, 2019
166.25
166.25
165.01
165.31
214,503
-0.70(-0.42%)
Jun 24, 2019
167.20
167.20
165.10
166.02
57,296
-1.31(-0.78%)
Jun 21, 2019
165.53
167.55
164.42
167.33
42,275
+1.71(+1.03%)
Jun 20, 2019
168.08
168.08
165.33
165.62
117,839
-0.98(-0.59%)
Jun 19, 2019
164.89
166.83
164.85
166.60
70,731
+1.78(+1.08%)
Jun 18, 2019
165.41
166.34
164.68
164.82
112,567
+0.21(+0.13%)
Jun 17, 2019
163.44
164.63
163.18
164.61
23,606
+1.36(+0.83%)
Jun 14, 2019
163.93
164.11
162.77
163.25
35,878
-0.36(-0.22%)
Jun 13, 2019
162.54
163.72
161.91
163.61
25,350
+1.42(+0.87%)
Jun 12, 2019
162.69
162.69
160.76
162.19
25,080
-0.63(-0.39%)
Jun 11, 2019
164.81
164.81
162.68
162.82
34,788
-1.37(-0.83%)
Jun 10, 2019
163.63
164.81
163.63
164.19
40,272
+1.49(+0.91%)
Jun 07, 2019
161.50
163.24
161.38
162.70
53,298
+1.58(+0.98%)
Jun 06, 2019
161.23
161.98
160.90
161.12
40,233
+0.17(+0.11%)
Jun 05, 2019
162.41
162.41
160.32
160.94
52,309
-0.39(-0.24%)
Jun 04, 2019
159.57
161.58
158.78
161.33
93,290
+3.24(+2.05%)
Jun 03, 2019
158.71
160.02
157.31
158.09
387,035
-0.62(-0.39%)
May 31, 2019
157.98
159.40
156.84
158.71
119,144
-0.44(-0.28%)
May 30, 2019
159.70
159.84
158.22
159.15
90,996
+0.69(+0.43%)
May 29, 2019
158.18
158.72
157.11
158.47
95,605
-0.45(-0.29%)
May 28, 2019
161.61
161.98
158.92
158.92
301,989
-2.51(-1.55%)
May 24, 2019
161.04
161.68
159.88
161.43
170,991
+0.93(+0.58%)
May 23, 2019
161.97
161.97
159.57
160.50
69,156
-2.75(-1.68%)
May 22, 2019
162.71
163.48
162.22
163.25
55,504
-0.31(-0.19%)
May 21, 2019
161.52
164.02
161.38
163.56
334,620
+3.05(+1.90%)
May 20, 2019
158.62
160.94
157.83
160.51
99,674
+1.19(+0.74%)
May 17, 2019
157.44
160.35
157.44
159.32
43,966
+0.77(+0.49%)
May 16, 2019
158.65
160.65
158.14
158.55
113,726
+0.32(+0.20%)
May 15, 2019
157.22
158.90
156.26
158.24
64,647
+0.30(+0.19%)
May 14, 2019
158.94
159.29
157.94
157.94
77,474
-0.38(-0.24%)
May 13, 2019
157.91
158.68
156.88
158.31
122,301
-2.72(-1.69%)
May 10, 2019
160.04
161.67
157.57
161.03
395,903
+1.05(+0.66%)
May 09, 2019
158.63
160.92
157.96
159.98
83,155
-0.14(-0.08%)
May 08, 2019
159.49
161.06
157.98
160.12
90,656
+0.41(+0.25%)
May 07, 2019
160.89
162.22
158.53
159.71
448,639
-2.51(-1.55%)
May 06, 2019
156.29
162.45
156.23
162.22
402,462
+3.36(+2.11%)
May 03, 2019
158.88
159.20
156.71
158.86
81,710
+0.66(+0.41%)
May 02, 2019
157.02
158.22
155.17
158.21
106,971
+0.85(+0.54%)
May 01, 2019
158.57
159.04
156.86
157.36
96,794
-0.38(-0.24%)
Apr 30, 2019
159.61
159.89
155.60
157.73
77,849
-1.34(-0.84%)
Apr 29, 2019
159.15
159.57
157.68
159.07
179,721
-0.04(-0.02%)
Apr 26, 2019
155.90
159.11
155.65
159.11
157,407
+3.46(+2.22%)
Apr 25, 2019
154.25
156.33
153.58
155.65
325,429
+0.95(+0.62%)
Apr 24, 2019
153.71
155.10
153.28
154.70
218,895
+1.02(+0.67%)
Apr 23, 2019
149.92
154.53
149.92
153.67
278,563
+4.32(+2.89%)
Apr 22, 2019
148.76
150.55
148.32
149.35
214,387
+0.84(+0.56%)
Apr 18, 2019
146.39
148.75
144.43
148.51
566,894
+2.79(+1.91%)
Apr 17, 2019
151.47
151.47
143.69
145.73
559,231
-5.01(-3.33%)
Apr 16, 2019
160.30
160.59
149.65
150.74
381,476
-7.24(-4.58%)
Apr 15, 2019
156.05
158.22
155.71
157.98
171,253
+2.69(+1.73%)
Apr 12, 2019
160.99
160.99
154.58
155.29
117,381
-4.87(-3.04%)
Apr 11, 2019
164.90
165.05
159.65
160.16
52,025
-4.46(-2.71%)
Apr 10, 2019
165.22
165.34
164.45
164.62
26,200
-0.32(-0.19%)
Apr 09, 2019
164.12
165.62
163.77
164.94
94,091
+0.03(+0.02%)
Apr 08, 2019
165.41
165.62
164.08
164.91
37,416
-0.71(-0.43%)
Apr 05, 2019
163.96
165.75
163.96
165.62
52,158
+2.05(+1.26%)
Apr 04, 2019
162.31
163.70
162.31
163.57
54,714
+1.39(+0.86%)
Apr 03, 2019
162.29
162.95
161.59
162.18
56,197
+0.77(+0.48%)
Apr 02, 2019
162.31
162.31
160.64
161.41
50,730
-1.07(-0.66%)
Apr 01, 2019
163.33
163.33
161.26
162.48
47,670
+0.57(+0.35%)
Mar 29, 2019
160.53
162.15
160.06
161.91
195,566
+2.13(+1.34%)
Mar 28, 2019
159.57
159.98
158.51
159.78
107,887
+0.68(+0.43%)
Mar 27, 2019
160.00
160.69
156.93
159.09
214,264
-1.22(-0.76%)
Mar 26, 2019
163.99
164.05
159.50
160.31
85,285
-2.95(-1.81%)
Mar 25, 2019
164.42
164.42
160.93
163.26
72,608
-1.24(-0.76%)
Mar 22, 2019
167.61
167.79
164.47
164.50
57,964
-3.73(-2.22%)
Mar 21, 2019
165.40
168.51
165.32
168.24
52,461
+2.17(+1.31%)
Mar 20, 2019
169.29
169.29
165.99
166.07
36,809
-3.35(-1.98%)
Mar 19, 2019
168.66
170.57
168.11
169.42
71,479
+1.42(+0.84%)
Mar 18, 2019
166.48
168.15
166.28
168.00
502,138
+1.91(+1.15%)
Mar 15, 2019
167.54
167.71
165.58
166.09
76,995
-1.12(-0.67%)
Mar 14, 2019
167.22
168.13
167.01
167.21
67,196
+0.15(+0.09%)
Mar 13, 2019
164.39
167.68
164.39
167.06
85,410
+3.40(+2.08%)
Mar 12, 2019
162.22
163.99
162.22
163.66
64,169
+1.89(+1.17%)
Mar 11, 2019
160.36
162.01
159.35
161.78
70,383
+1.97(+1.23%)
Mar 08, 2019
158.18
159.92
157.78
159.81
165,302
+0.56(+0.35%)
Mar 07, 2019
160.95
161.57
158.92
159.25
45,687
-1.40(-0.87%)
Mar 06, 2019
165.28
165.28
160.55
160.65
254,769
-4.49(-2.72%)
Mar 05, 2019
165.53
166.14
163.86
165.14
170,360
-0.41(-0.25%)
Mar 04, 2019
171.38
171.38
164.74
165.55
156,536
-5.23(-3.06%)
Mar 01, 2019
169.38
171.01
169.38
170.78
69,835
+2.55(+1.52%)
Feb 28, 2019
169.64
170.84
167.39
168.23
150,757
-1.75(-1.03%)
Feb 27, 2019
173.47
173.68
169.24
169.99
162,366
-4.11(-2.36%)
Feb 26, 2019
175.28
175.82
174.07
174.10
50,686
-1.43(-0.81%)
Feb 25, 2019
177.32
177.68
175.42
175.53
177,202
-1.16(-0.65%)
Feb 22, 2019
176.05
176.68
175.56
176.68
23,970
+0.90(+0.51%)
Feb 21, 2019
177.49
177.53
175.11
175.79
45,881
-1.79(-1.01%)
Feb 20, 2019
177.65
178.16
176.50
177.58
64,982
-0.85(-0.48%)
Feb 19, 2019
178.52
178.88
177.63
178.43
378,055
-0.34(-0.19%)
Feb 15, 2019
176.31
178.83
176.31
178.76
31,752
+3.57(+2.04%)
Feb 14, 2019
173.66
175.79
172.80
175.20
29,855
+0.66(+0.38%)
Feb 13, 2019
173.81
175.12
173.46
174.54
66,235
+1.16(+0.67%)
Feb 12, 2019
171.91
173.53
171.12
173.39
49,440
+2.63(+1.54%)
Feb 11, 2019
171.54
171.54
170.43
170.76
40,448
-0.51(-0.30%)
Feb 08, 2019
173.36
173.41
169.99
171.27
55,411
-2.95(-1.69%)
Feb 07, 2019
173.13
174.82
172.89
174.22
46,921
+0.29(+0.17%)
Feb 06, 2019
173.31
173.93
172.25
173.93
66,235
+0.31(+0.18%)
Feb 05, 2019
174.96
175.95
173.52
173.62
43,025
-0.61(-0.35%)
Feb 04, 2019
173.46
174.23
172.51
174.23
59,781
+0.68(+0.39%)
Feb 01, 2019
173.57
173.74
171.42
173.55
85,504
-0.37(-0.21%)
Jan 31, 2019
172.78
174.43
172.78
173.92
73,691
+0.94(+0.54%)
Jan 30, 2019
171.91
173.49
171.81
172.98
63,246
+2.51(+1.48%)
Jan 29, 2019
170.23
170.53
168.80
170.47
48,043
+0.74(+0.44%)
Jan 28, 2019
169.77
171.65
168.26
169.72
55,830
-1.39(-0.81%)
Jan 25, 2019
170.66
171.82
170.43
171.11
54,374
+1.76(+1.04%)
Jan 24, 2019
169.70
170.25
169.05
169.35
38,475
-0.54(-0.32%)
Jan 23, 2019
169.15
170.71
167.97
169.89
59,905
+1.49(+0.89%)
Jan 22, 2019
168.99
169.22
167.54
168.40
55,254
-1.41(-0.83%)
Jan 18, 2019
169.55
170.04
168.63
169.80
64,128
+1.61(+0.96%)
Jan 17, 2019
167.68
168.82
167.68
168.19
61,228
+0.25(+0.15%)
Jan 16, 2019
167.07
168.23
167.07
167.94
78,329
+1.53(+0.92%)
Jan 15, 2019
163.06
166.69
163.06
166.41
50,387
+3.38(+2.07%)
Jan 14, 2019
163.23
164.13
162.87
163.03
64,667
-0.91(-0.55%)
Jan 11, 2019
161.67
163.93
161.67
163.93
45,657
+1.32(+0.81%)
Jan 10, 2019
161.31
162.63
160.94
162.61
65,829
+0.37(+0.23%)
Jan 09, 2019
161.87
162.78
161.28
162.25
81,201
+1.25(+0.78%)
Jan 08, 2019
160.45
161.41
158.48
160.99
208,909
+2.15(+1.35%)
Jan 07, 2019
158.15
159.95
157.04
158.84
150,695
+1.24(+0.79%)
Jan 04, 2019
155.37
158.89
154.84
157.60
59,666
+4.14(+2.70%)
Jan 03, 2019
156.56
156.56
153.29
153.46
134,260
-3.76(-2.39%)
Jan 02, 2019
156.95
158.91
154.97
157.22
119,791
-1.98(-1.24%)
Dec 31, 2018
157.75
159.30
157.56
159.19
127,115
+1.56(+0.99%)
Dec 28, 2018
159.02
159.91
156.81
157.63
198,818
-0.35(-0.22%)
Dec 27, 2018
155.61
157.99
151.81
157.99
149,342
+0.64(+0.41%)
Dec 26, 2018
150.72
157.36
150.48
157.34
83,718
+6.89(+4.58%)
Dec 24, 2018
152.01
153.44
150.34
150.46
115,023
-2.66(-1.74%)
Dec 21, 2018
154.80
158.14
152.71
153.12
347,224
-2.39(-1.54%)
Dec 20, 2018
158.97
159.18
154.31
155.51
276,816
-4.71(-2.94%)
Dec 19, 2018
162.75
164.17
159.24
160.22
229,045
-2.15(-1.33%)
Dec 18, 2018
165.45
166.42
160.89
162.38
245,839
-2.43(-1.48%)
Dec 17, 2018
165.44
167.30
162.92
164.81
724,387
-5.02(-2.95%)
Dec 14, 2018
174.55
175.36
169.09
169.83
122,410
-6.12(-3.48%)
Dec 13, 2018
176.49
177.44
174.88
175.95
43,442
+0.03(+0.02%)
Dec 12, 2018
176.21
178.42
175.81
175.93
61,056
+1.90(+1.09%)
Dec 11, 2018
175.25
176.68
173.09
174.02
68,092
+0.54(+0.31%)
Dec 10, 2018
174.52
175.04
170.06
173.49
143,979
-1.58(-0.90%)
Dec 07, 2018
179.31
179.62
174.08
175.06
143,530
-4.51(-2.51%)
Dec 06, 2018
180.26
180.26
173.82
179.57
139,974
-3.26(-1.78%)
Dec 04, 2018
187.30
188.11
182.50
182.83
68,640
-4.47(-2.39%)
Dec 03, 2018
187.39
187.48
184.86
187.30
161,557
+1.69(+0.91%)
Nov 30, 2018
185.87
185.87
184.35
185.61
104,199
-0.19(-0.10%)
Nov 29, 2018
185.53
186.72
184.27
185.80
102,737
+0.53(+0.29%)
Nov 28, 2018
180.96
185.27
180.96
185.27
150,476
+5.57(+3.10%)
Nov 27, 2018
178.23
179.79
177.62
179.70
221,289
+1.00(+0.56%)
Nov 26, 2018
178.11
179.58
177.45
178.70
86,406
+2.52(+1.43%)
Nov 23, 2018
173.86
176.78
173.86
176.18
14,870
+1.60(+0.92%)
Nov 21, 2018
174.57
174.57
174.57
0
+0.83(+0.48%)
Nov 20, 2018
174.61
175.68
173.09
173.75
106,417
-2.49(-1.41%)
Nov 19, 2018
180.48
180.67
175.77
176.23
67,713
-4.29(-2.37%)
Nov 16, 2018
179.31
181.08
179.28
180.52
58,726
+0.78(+0.43%)
Nov 15, 2018
178.02
180.14
176.13
179.74
98,288
+0.79(+0.44%)
Nov 14, 2018
181.75
181.79
178.11
178.95
71,772
-1.93(-1.07%)
Nov 13, 2018
183.97
185.05
180.30
180.88
173,341
-2.76(-1.50%)
Nov 12, 2018
185.74
186.17
183.43
183.64
150,343
-2.21(-1.19%)
Nov 09, 2018
186.50
186.75
184.58
185.85
118,854
-0.87(-0.47%)
Nov 08, 2018
186.93
186.93
185.43
186.72
228,769
-0.23(-0.12%)
Nov 07, 2018
182.16
187.22
182.16
186.95
481,516
+6.82(+3.79%)
Nov 06, 2018
178.71
180.42
178.48
180.13
71,402
+1.47(+0.82%)
Nov 05, 2018
178.27
179.11
177.97
178.66
138,239
+0.42(+0.23%)
Nov 02, 2018
178.83
180.71
177.54
178.25
154,521
+0.02(+0.01%)
Nov 01, 2018
178.26
179.10
177.66
178.23
85,624
+1.43(+0.81%)
Oct 31, 2018
176.97
177.97
176.22
176.80
58,180
+1.40(+0.80%)
Oct 30, 2018
173.01
175.44
172.03
175.40
50,151
+2.84(+1.65%)
Oct 29, 2018
174.02
175.48
170.63
172.56
60,414
+0.05(+0.03%)
Oct 26, 2018
173.45
174.04
170.72
172.51
43,641
-2.60(-1.48%)
Oct 25, 2018
171.97
176.23
171.95
175.11
111,402
+3.14(+1.82%)
Oct 24, 2018
177.40
178.61
171.73
171.97
87,183
-5.98(-3.36%)
Oct 23, 2018
175.96
178.50
174.30
177.95
68,398
-0.56(-0.31%)
Oct 22, 2018
179.76
180.44
177.42
178.50
55,591
-0.98(-0.55%)
Oct 19, 2018
181.89
182.53
179.01
179.49
64,653
-2.17(-1.20%)
Oct 18, 2018
181.55
182.54
180.12
181.66
39,932
+0.14(+0.08%)
Oct 17, 2018
181.45
182.51
179.92
181.52
165,370
-0.43(-0.23%)
Oct 16, 2018
178.05
182.01
177.98
181.95
81,208
+5.38(+3.05%)
Oct 15, 2018
177.42
178.24
176.55
176.57
579,161
-0.64(-0.36%)
Oct 12, 2018
178.36
179.06
175.49
177.21
1,091,674
+0.74(+0.42%)
Oct 11, 2018
180.35
181.13
176.10
176.46
166,654
-4.64(-2.56%)
Oct 10, 2018
185.32
185.33
180.94
181.10
123,564
-3.72(-2.01%)
Oct 09, 2018
183.80
185.47
183.28
184.82
129,448
+1.06(+0.58%)
Oct 08, 2018
183.33
188.68
181.74
183.77
1,265,549
+0.32(+0.17%)
Oct 05, 2018
183.68
184.55
182.27
183.45
187,818
+0.29(+0.16%)
Oct 04, 2018
184.30
184.30
182.87
183.16
257,340
-1.36(-0.74%)
Oct 03, 2018
185.17
185.17
183.87
184.52
283,580
+0.33(+0.18%)
Oct 02, 2018
185.80
185.80
183.89
184.19
29,934
-1.57(-0.84%)
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
.