US Consumer Goods Ishares ETF (NY: IYK )

71.06 -0.39 (-0.55%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.48 60.48 60.23 60.34 80,638 -0.01(-0.02%)
Aug 30, 2021 60.14 60.39 60.13 60.35 17,058 +0.31(+0.52%)
Aug 27, 2021 59.60 60.15 59.60 60.04 17,420 +0.48(+0.81%)
Aug 26, 2021 59.71 59.71 59.50 59.56 51,864 -0.58(-0.96%)
Aug 25, 2021 60.01 60.22 59.94 60.14 14,853 +0.07(+0.11%)
Aug 24, 2021 60.23 60.23 59.93 60.07 39,233 +0.02(+0.03%)
Aug 23, 2021 59.80 60.21 59.80 60.05 24,939 +0.37(+0.61%)
Aug 20, 2021 59.65 59.74 59.58 59.68 29,321 +0.16(+0.28%)
Aug 19, 2021 59.24 59.65 59.24 59.52 47,755 -0.14(-0.23%)
Aug 18, 2021 59.81 60.15 59.65 59.66 72,834 -0.26(-0.44%)
Aug 17, 2021 60.18 60.18 59.55 59.92 48,212 -0.71(-1.16%)
Aug 16, 2021 60.69 60.69 60.43 60.62 120,679 -0.31(-0.50%)
Aug 13, 2021 60.88 60.99 60.86 60.93 30,325 +0.17(+0.28%)
Aug 12, 2021 60.53 60.76 60.49 60.76 12,361 +0.15(+0.25%)
Aug 11, 2021 60.59 60.61 60.49 60.61 16,863 +0.15(+0.25%)
Aug 10, 2021 60.13 60.53 60.13 60.46 35,804 +0.22(+0.37%)
Aug 09, 2021 60.11 60.30 60.11 60.24 27,852 +0.27(+0.45%)
Aug 06, 2021 60.22 60.34 59.97 59.97 18,724 -0.23(-0.39%)
Aug 05, 2021 60.17 60.32 60.13 60.20 24,237 +0.21(+0.36%)
Aug 04, 2021 60.53 60.53 59.99 59.99 22,555 -0.70(-1.16%)
Aug 03, 2021 60.56 60.71 60.39 60.69 19,853 +0.14(+0.23%)
Aug 02, 2021 60.48 60.93 60.48 60.55 71,857 +0.27(+0.45%)
Jul 30, 2021 60.00 60.56 60.00 60.28 122,985 +0.07(+0.12%)
Jul 29, 2021 59.94 60.35 59.88 60.21 31,909 +0.88(+1.48%)
Jul 28, 2021 59.51 59.55 59.23 59.33 23,675 -0.19(-0.31%)
Jul 27, 2021 59.81 59.81 59.17 59.51 28,563 -0.35(-0.58%)
Jul 26, 2021 59.72 59.91 59.57 59.86 16,792 +0.30(+0.50%)
Jul 23, 2021 59.11 59.64 59.05 59.56 17,562 +0.54(+0.92%)
Jul 22, 2021 59.19 59.19 58.95 59.02 16,977 -0.25(-0.41%)
Jul 21, 2021 59.46 59.53 59.19 59.27 27,781 +0.01(+0.02%)
Jul 20, 2021 58.61 59.31 58.61 59.26 61,094 +0.67(+1.15%)
Jul 19, 2021 58.46 58.60 58.10 58.59 67,661 -0.36(-0.61%)
Jul 16, 2021 59.33 59.52 58.91 58.95 31,485 -0.30(-0.50%)
Jul 15, 2021 59.08 59.26 58.91 59.24 66,712 -0.02(-0.03%)
Jul 14, 2021 59.34 59.53 59.26 59.26 68,836 +0.02(+0.04%)
Jul 13, 2021 59.61 59.64 59.23 59.23 35,118 -0.42(-0.70%)
Jul 12, 2021 59.29 59.69 59.29 59.65 27,097 +0.39(+0.65%)
Jul 09, 2021 59.06 59.30 59.06 59.27 33,785 +0.49(+0.83%)
Jul 08, 2021 58.30 58.84 58.30 58.78 31,009 -0.23(-0.39%)
Jul 07, 2021 59.20 59.20 58.97 59.00 47,572 -0.07(-0.13%)
Jul 06, 2021 59.56 59.56 58.82 59.08 48,392 -0.60(-1.00%)
Jul 02, 2021 59.79 59.79 59.66 59.68 20,246 +0.15(+0.25%)
Jul 01, 2021 59.52 59.64 59.50 59.53 29,664 +0.06(+0.09%)
Jun 30, 2021 59.28 59.47 59.28 59.47 80,050 +0.20(+0.34%)
Jun 29, 2021 59.37 59.47 59.22 59.27 32,821 -0.13(-0.22%)
Jun 28, 2021 59.24 59.48 59.24 59.41 61,777 +0.18(+0.30%)
Jun 25, 2021 59.16 59.23 59.04 59.23 54,579 +0.78(+1.33%)
Jun 24, 2021 58.34 58.64 58.30 58.45 73,137 +0.58(+1.00%)
Jun 23, 2021 57.68 58.04 57.68 57.87 47,217 +0.31(+0.53%)
Jun 22, 2021 57.36 57.72 57.28 57.57 32,023 +0.20(+0.35%)
Jun 21, 2021 57.02 57.47 57.02 57.36 79,404 +0.58(+1.01%)
Jun 18, 2021 57.20 57.20 56.79 56.79 149,159 -0.64(-1.12%)
Jun 17, 2021 57.21 57.60 57.13 57.43 64,374 +0.07(+0.12%)
Jun 16, 2021 57.86 57.86 57.23 57.36 31,711 -0.45(-0.78%)
Jun 15, 2021 58.23 58.24 57.78 57.81 58,326 -0.45(-0.78%)
Jun 14, 2021 58.33 58.33 58.04 58.26 19,525 -0.06(-0.10%)
Jun 11, 2021 58.20 58.32 58.05 58.32 17,182 +0.19(+0.33%)
Jun 10, 2021 58.17 58.26 58.08 58.12 23,953 +0.04(+0.07%)
Jun 09, 2021 58.46 58.62 58.08 58.08 41,986 -0.42(-0.72%)
Jun 08, 2021 59.09 59.09 58.31 58.51 48,599 -0.28(-0.48%)
Jun 07, 2021 58.64 58.79 58.36 58.79 15,219 +0.11(+0.18%)
Jun 04, 2021 58.48 58.68 58.46 58.68 27,747 +0.56(+0.96%)
Jun 03, 2021 58.02 58.41 57.98 58.12 36,035 -0.15(-0.26%)
Jun 02, 2021 58.51 58.51 58.19 58.27 35,091 -0.26(-0.45%)
Jun 01, 2021 58.93 58.93 58.42 58.53 40,587 -0.18(-0.30%)
May 28, 2021 58.76 58.91 58.67 58.71 58,038 +0.01(+0.01%)
May 27, 2021 58.80 59.00 58.63 58.70 33,095 +0.15(+0.25%)
May 26, 2021 58.25 58.64 58.16 58.56 48,386 +0.53(+0.92%)
May 25, 2021 58.27 58.27 57.84 58.02 68,749 -0.00(-0.01%)
May 24, 2021 57.73 58.25 57.58 58.03 36,573 +0.55(+0.96%)
May 21, 2021 57.97 57.98 57.48 57.48 16,952 -0.06(-0.10%)
May 20, 2021 56.98 57.61 56.98 57.53 31,662 +0.79(+1.38%)
May 19, 2021 56.49 56.77 56.30 56.75 36,353 -0.48(-0.85%)
May 18, 2021 57.48 57.71 57.19 57.23 23,643 -0.29(-0.50%)
May 17, 2021 57.58 57.71 57.37 57.52 23,037 -0.34(-0.58%)
May 14, 2021 57.53 57.88 57.53 57.86 27,905 +0.74(+1.30%)
May 13, 2021 57.00 57.37 56.89 57.12 54,489 +0.36(+0.64%)
May 12, 2021 57.66 57.83 56.66 56.75 55,838 -1.36(-2.34%)
May 11, 2021 58.07 58.31 57.75 58.11 33,890 -0.60(-1.03%)
May 10, 2021 59.42 59.45 58.72 58.72 42,404 -0.59(-0.99%)
May 07, 2021 58.93 59.34 58.93 59.30 29,434 +0.51(+0.87%)
May 06, 2021 58.59 58.79 58.43 58.79 29,632 +0.38(+0.65%)
May 05, 2021 58.51 58.60 58.40 58.42 14,873 +0.11(+0.20%)
May 04, 2021 58.61 58.61 58.11 58.30 59,700 -0.48(-0.81%)
May 03, 2021 59.00 59.00 58.78 58.78 43,595 -0.01(-0.01%)
Apr 30, 2021 58.32 58.82 58.32 58.78 25,686 +0.34(+0.58%)
Apr 29, 2021 58.52 58.66 58.13 58.45 361,350 +0.05(+0.08%)
Apr 28, 2021 58.55 58.68 58.38 58.40 52,991 -0.23(-0.40%)
Apr 27, 2021 58.66 58.78 58.60 58.63 32,686 -0.36(-0.61%)
Apr 26, 2021 59.30 59.34 58.94 59.00 28,004 -0.14(-0.23%)
Apr 23, 2021 58.94 59.24 58.74 59.13 25,376 +0.33(+0.55%)
Apr 22, 2021 59.34 59.47 58.71 58.81 49,494 -0.56(-0.94%)
Apr 21, 2021 58.45 59.37 58.45 59.37 106,152 +0.77(+1.32%)
Apr 20, 2021 58.55 58.73 58.41 58.59 36,056 -0.14(-0.24%)
Apr 19, 2021 59.26 59.26 58.61 58.74 63,785 -0.76(-1.28%)
Apr 16, 2021 59.24 59.52 59.17 59.50 73,345 +0.36(+0.60%)
Apr 15, 2021 59.07 59.16 58.82 59.14 52,814 +0.46(+0.78%)
Apr 14, 2021 59.19 59.42 58.64 58.69 80,738 -0.49(-0.82%)
Apr 13, 2021 58.64 59.23 58.64 59.17 48,225 +0.54(+0.92%)
Apr 12, 2021 58.13 58.64 58.13 58.64 64,079 +0.57(+0.98%)
Apr 09, 2021 58.03 58.07 57.78 58.07 38,993 -0.02(-0.03%)
Apr 08, 2021 58.07 58.11 57.90 58.09 43,134 +0.17(+0.30%)
Apr 07, 2021 58.40 58.40 57.88 57.91 59,861 -0.47(-0.80%)
Apr 06, 2021 57.93 58.56 57.93 58.38 79,782 +0.27(+0.46%)
Apr 05, 2021 57.85 58.35 57.83 58.11 300,622 +1.02(+1.79%)
Apr 01, 2021 57.36 57.46 57.02 57.09 2,030,766 -0.10(-0.17%)
Mar 31, 2021 57.19 57.34 57.03 57.19 39,832 +0.28(+0.50%)
Mar 30, 2021 56.57 56.95 56.23 56.91 47,727 +0.13(+0.22%)
Mar 29, 2021 56.55 56.84 56.31 56.78 98,096 +0.05(+0.09%)
Mar 26, 2021 56.27 56.75 55.92 56.73 67,465 +0.69(+1.22%)
Mar 25, 2021 55.08 56.12 54.98 56.05 204,196 +0.38(+0.69%)
Mar 24, 2021 56.49 56.53 55.66 55.66 50,361 -0.73(-1.30%)
Mar 23, 2021 56.83 56.94 56.26 56.40 45,560 -0.45(-0.80%)
Mar 22, 2021 56.58 57.12 56.58 56.85 69,797 +0.57(+1.02%)
Mar 19, 2021 56.26 56.37 55.80 56.27 58,859 +0.09(+0.16%)
Mar 18, 2021 56.97 56.97 56.15 56.19 91,225 -1.08(-1.89%)
Mar 17, 2021 56.32 57.31 56.32 57.27 101,869 +0.55(+0.97%)
Mar 16, 2021 57.38 57.41 56.71 56.72 39,240 -0.62(-1.07%)
Mar 15, 2021 56.86 57.33 56.70 57.33 59,872 +0.63(+1.12%)
Mar 12, 2021 56.30 56.74 56.21 56.70 46,467 +0.09(+0.15%)
Mar 11, 2021 56.63 56.78 56.33 56.61 124,638 +0.54(+0.97%)
Mar 10, 2021 56.26 56.42 55.85 56.07 64,785 +0.45(+0.81%)
Mar 09, 2021 54.98 55.95 54.97 55.62 73,443 +1.58(+2.91%)
Mar 08, 2021 54.32 54.83 54.00 54.05 95,237 -0.17(-0.31%)
Mar 05, 2021 53.93 54.29 52.63 54.22 67,223 +0.82(+1.54%)
Mar 04, 2021 54.33 54.71 52.85 53.39 106,739 -0.93(-1.71%)
Mar 03, 2021 55.18 55.30 54.31 54.32 80,711 -0.91(-1.65%)
Mar 02, 2021 55.61 55.69 55.24 55.24 176,351 -0.37(-0.67%)
Mar 01, 2021 54.87 55.79 54.87 55.61 956,548 +1.34(+2.47%)
Feb 26, 2021 55.28 55.28 54.12 54.27 196,403 -0.61(-1.12%)
Feb 25, 2021 56.03 56.38 54.56 54.88 86,907 -1.49(-2.65%)
Feb 24, 2021 55.60 56.48 55.52 56.37 243,785 +0.78(+1.41%)
Feb 23, 2021 54.96 55.92 54.39 55.59 106,724 -0.19(-0.34%)
Feb 22, 2021 56.52 56.59 55.78 55.78 86,457 -1.19(-2.10%)
Feb 19, 2021 57.56 57.56 56.89 56.98 57,620 -0.44(-0.76%)
Feb 18, 2021 57.08 57.57 57.00 57.41 83,298 -0.02(-0.04%)
Feb 17, 2021 57.03 57.48 56.79 57.44 81,145 +0.01(+0.02%)
Feb 16, 2021 58.11 58.14 57.36 57.43 104,914 -0.50(-0.87%)
Feb 12, 2021 57.70 57.93 57.37 57.93 37,484 +0.11(+0.19%)
Feb 11, 2021 58.08 58.22 57.56 57.82 34,841 +0.02(+0.04%)
Feb 10, 2021 58.60 58.78 57.58 57.79 134,849 -0.63(-1.08%)
Feb 09, 2021 58.74 58.76 58.35 58.43 121,057 -0.28(-0.48%)
Feb 08, 2021 58.79 58.79 58.40 58.71 106,999 +0.45(+0.77%)
Feb 05, 2021 58.10 58.46 57.92 58.26 254,023 +0.68(+1.18%)
Feb 04, 2021 57.45 57.59 57.21 57.58 77,179 +0.27(+0.47%)
Feb 03, 2021 57.64 57.64 56.97 57.31 339,676 -0.22(-0.38%)
Feb 02, 2021 57.03 57.79 57.03 57.53 66,777 +0.90(+1.59%)
Feb 01, 2021 56.16 56.64 55.75 56.63 90,646 +1.04(+1.87%)
Jan 29, 2021 56.77 56.77 55.42 55.59 292,127 -1.33(-2.34%)
Jan 28, 2021 56.49 57.33 56.09 56.92 85,184 -0.06(-0.11%)
Jan 27, 2021 57.62 57.98 56.89 56.98 99,815 -1.23(-2.11%)
Jan 26, 2021 58.38 58.38 57.98 58.21 36,021 +0.00(+0.00%)
Jan 25, 2021 57.65 58.41 57.46 58.21 68,193 +0.73(+1.26%)
Jan 22, 2021 57.39 57.55 57.14 57.48 197,642 -0.17(-0.30%)
Jan 21, 2021 57.86 57.86 57.64 57.66 48,490 -0.10(-0.18%)
Jan 20, 2021 57.74 57.83 57.38 57.76 35,566 +0.45(+0.79%)
Jan 19, 2021 57.35 57.37 57.16 57.31 50,027 +0.36(+0.63%)
Jan 15, 2021 57.46 57.46 56.90 56.95 54,212 -0.56(-0.97%)
Jan 14, 2021 57.55 57.87 57.44 57.51 70,798 -0.23(-0.39%)
Jan 13, 2021 57.68 57.85 57.55 57.73 71,767 +0.02(+0.03%)
Jan 12, 2021 57.45 58.01 57.45 57.72 46,498 +0.56(+0.99%)
Jan 11, 2021 57.78 57.83 57.08 57.15 65,823 -1.29(-2.21%)
Jan 08, 2021 58.09 58.45 57.56 58.45 68,462 +1.08(+1.87%)
Jan 07, 2021 56.87 57.39 56.75 57.37 62,666 +1.11(+1.98%)
Jan 06, 2021 56.10 56.71 56.10 56.26 195,610 +0.40(+0.71%)
Jan 05, 2021 55.33 55.96 55.33 55.86 144,861 +0.34(+0.61%)
Jan 04, 2021 56.25 56.34 54.96 55.52 323,787 -0.46(-0.81%)
Dec 31, 2020 55.98 55.98 55.98 23,038 +0.31(+0.56%)
Dec 30, 2020 55.37 55.70 55.37 55.66 23,038 +0.50(+0.90%)
Dec 29, 2020 55.50 55.50 55.08 55.17 22,462 -0.16(-0.28%)
Dec 28, 2020 55.69 55.69 55.26 55.33 47,428 +0.12(+0.22%)
Dec 24, 2020 55.00 55.21 54.80 55.20 24,163 +0.37(+0.68%)
Dec 23, 2020 54.70 54.97 54.51 54.83 335,866 +0.31(+0.57%)
Dec 22, 2020 54.98 54.98 54.34 54.52 50,200 -0.34(-0.62%)
Dec 21, 2020 55.03 55.05 54.40 54.85 111,370 -0.43(-0.78%)
Dec 18, 2020 55.31 55.54 54.66 55.28 122,674 +0.22(+0.39%)
Dec 17, 2020 54.61 55.13 54.50 55.07 53,772 +0.87(+1.61%)
Dec 16, 2020 54.21 54.35 53.97 54.19 49,382 -0.01(-0.02%)
Dec 15, 2020 54.41 54.41 53.97 54.20 39,544 +0.27(+0.50%)
Dec 14, 2020 54.13 54.35 53.93 53.93 93,564 +0.22(+0.40%)
Dec 11, 2020 53.70 53.86 53.41 53.72 65,759 -0.30(-0.56%)
Dec 10, 2020 53.48 54.02 53.26 54.02 38,751 +0.18(+0.34%)
Dec 09, 2020 54.86 54.86 53.55 53.84 144,751 -0.74(-1.36%)
Dec 08, 2020 54.00 54.65 53.87 54.58 105,711 +0.20(+0.36%)
Dec 07, 2020 53.88 54.39 53.84 54.39 53,529 +0.62(+1.15%)
Dec 04, 2020 53.36 53.78 53.36 53.77 37,532 +0.49(+0.93%)
Dec 03, 2020 53.14 53.34 53.05 53.28 60,343 +0.60(+1.14%)
Dec 02, 2020 52.77 52.83 52.44 52.68 198,330 -0.52(-0.98%)
Dec 01, 2020 53.41 53.41 52.94 53.20 219,057 +0.57(+1.08%)
Nov 30, 2020 53.17 53.17 52.12 52.63 44,800 -0.37(-0.71%)
Nov 27, 2020 53.10 53.11 52.84 53.01 20,162 +0.22(+0.42%)
Nov 25, 2020 52.45 52.84 52.39 52.79 33,500 +0.14(+0.26%)
Nov 24, 2020 52.42 52.68 52.37 52.65 70,629 +0.85(+1.64%)
Nov 23, 2020 51.61 51.87 51.51 51.80 37,842 +0.61(+1.20%)
Nov 20, 2020 51.46 51.46 51.16 51.19 26,986 -0.23(-0.45%)
Nov 19, 2020 51.17 51.42 51.06 51.42 25,916 +0.31(+0.61%)
Nov 18, 2020 51.25 51.60 51.09 51.11 51,339 +0.09(+0.18%)
Nov 17, 2020 50.86 51.21 50.70 51.02 39,759 +0.43(+0.85%)
Nov 16, 2020 50.30 50.59 50.06 50.59 98,763 +0.48(+0.95%)
Nov 13, 2020 49.74 50.11 49.55 50.11 88,093 +0.63(+1.28%)
Nov 12, 2020 49.90 49.90 49.23 49.48 121,677 -0.43(-0.86%)
Nov 11, 2020 49.93 49.95 49.44 49.91 50,703 +0.46(+0.93%)
Nov 10, 2020 48.84 49.52 48.74 49.45 88,006 +0.65(+1.34%)
Nov 09, 2020 50.58 50.73 48.80 48.80 34,697 -0.35(-0.71%)
Nov 06, 2020 49.51 49.51 49.08 49.14 133,380 -0.24(-0.48%)
Nov 05, 2020 49.23 49.57 49.14 49.38 137,868 +0.69(+1.41%)
Nov 04, 2020 48.80 49.26 48.66 48.70 61,969 +0.22(+0.46%)
Nov 03, 2020 48.10 48.69 48.09 48.47 41,164 +1.09(+2.29%)
Nov 02, 2020 47.29 47.90 47.03 47.39 227,131 +0.71(+1.52%)
Oct 30, 2020 47.05 47.05 46.19 46.68 49,319 -0.66(-1.40%)
Oct 29, 2020 47.21 47.75 46.91 47.34 191,919 +0.06(+0.14%)
Oct 28, 2020 47.86 47.98 47.20 47.28 82,699 -1.43(-2.93%)
Oct 27, 2020 49.01 49.06 48.70 48.71 46,686 -0.10(-0.20%)
Oct 26, 2020 49.08 49.11 48.26 48.81 55,644 -0.70(-1.42%)
Oct 23, 2020 49.53 49.60 49.14 49.51 343,067 +0.14(+0.27%)
Oct 22, 2020 49.61 49.61 49.08 49.37 153,316 +0.15(+0.31%)
Oct 21, 2020 49.35 49.61 49.22 49.22 74,534 +0.01(+0.01%)
Oct 20, 2020 49.85 49.85 49.19 49.21 66,411 -0.17(-0.34%)
Oct 19, 2020 50.29 50.30 49.37 49.38 41,323 -0.66(-1.33%)
Oct 16, 2020 50.45 50.53 50.02 50.04 23,264 -0.17(-0.35%)
Oct 15, 2020 49.80 50.27 49.80 50.22 38,401 -0.06(-0.12%)
Oct 14, 2020 50.27 50.50 50.09 50.28 34,557 -0.03(-0.05%)
Oct 13, 2020 50.29 50.34 50.12 50.30 25,987 -0.02(-0.04%)
Oct 12, 2020 50.14 50.48 50.14 50.32 51,118 +0.54(+1.09%)
Oct 09, 2020 49.47 49.91 49.47 49.78 38,463 +0.45(+0.92%)
Oct 08, 2020 49.44 49.47 49.22 49.32 61,013 +0.29(+0.60%)
Oct 07, 2020 48.64 49.11 48.63 49.03 22,600 +0.89(+1.86%)
Oct 06, 2020 48.91 48.94 48.14 48.14 32,175 -0.55(-1.14%)
Oct 05, 2020 48.60 48.71 48.43 48.69 209,497 +0.48(+1.00%)
Oct 02, 2020 47.95 48.43 47.88 48.21 67,931 -0.59(-1.21%)
Oct 01, 2020 48.81 48.81 48.27 48.80 266,106 +0.65(+1.35%)
Sep 30, 2020 47.82 48.47 47.82 48.15 65,269 +0.49(+1.04%)
Sep 29, 2020 48.09 48.09 47.63 47.65 75,456 -0.31(-0.65%)
Sep 28, 2020 47.97 48.06 47.79 47.97 87,705 +0.76(+1.62%)
Sep 25, 2020 46.60 47.20 46.60 47.20 55,213 +0.51(+1.09%)
Sep 24, 2020 46.08 47.08 46.08 46.69 163,400 +0.27(+0.58%)
Sep 23, 2020 47.69 47.69 46.34 46.43 44,632 -1.14(-2.39%)
Sep 22, 2020 47.38 47.73 47.31 47.57 22,658 +0.08(+0.17%)
Sep 21, 2020 47.52 47.52 46.78 47.49 71,873 -0.46(-0.95%)
Sep 18, 2020 48.59 48.59 47.48 47.94 33,559 -0.07(-0.14%)
Sep 17, 2020 47.91 48.36 47.76 48.01 81,394 -0.62(-1.27%)
Sep 16, 2020 49.00 49.15 48.62 48.63 61,398 -0.29(-0.60%)
Sep 15, 2020 49.01 49.21 48.76 48.92 149,349 +0.41(+0.84%)
Sep 14, 2020 47.91 48.58 47.70 48.52 520,365 +1.03(+2.17%)
Sep 11, 2020 47.52 47.63 47.11 47.48 26,723 +0.24(+0.51%)
Sep 10, 2020 47.68 48.07 47.22 47.24 156,372 -0.23(-0.48%)
Sep 09, 2020 46.96 47.68 46.96 47.47 81,959 +1.13(+2.44%)
Sep 08, 2020 47.38 47.38 46.33 46.34 379,092 -1.84(-3.81%)
Sep 04, 2020 48.26 48.66 47.16 48.18 1,548,400 -0.06(-0.13%)
Sep 03, 2020 49.36 49.64 47.91 48.24 96,219 -1.51(-3.03%)
Sep 02, 2020 49.47 49.79 48.99 49.75 72,050 +0.43(+0.88%)
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.