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
)
52.47
-0.49 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Aug 03, 2020
199.65
200.29
198.40
199.64
23,698
+0.88(+0.44%)
Jul 31, 2020
199.90
200.57
196.39
198.77
37,620
-2.50(-1.24%)
Jul 30, 2020
198.97
201.45
197.40
201.27
12,893
+0.29(+0.15%)
Jul 29, 2020
196.55
201.87
196.55
200.98
26,017
+5.60(+2.87%)
Jul 28, 2020
196.34
197.12
195.23
195.37
12,725
-0.88(-0.45%)
Jul 27, 2020
196.74
197.56
195.38
196.25
22,631
-0.73(-0.37%)
Jul 24, 2020
198.47
198.47
196.41
196.98
32,378
-1.53(-0.77%)
Jul 23, 2020
198.34
200.66
197.62
198.50
21,011
+0.12(+0.06%)
Jul 22, 2020
196.74
198.39
196.71
198.39
24,530
+1.92(+0.98%)
Jul 21, 2020
195.48
196.93
195.17
196.47
23,262
+1.91(+0.98%)
Jul 20, 2020
196.06
196.97
193.69
194.57
13,940
-1.70(-0.87%)
Jul 17, 2020
196.53
196.99
196.00
196.27
13,465
+0.70(+0.36%)
Jul 16, 2020
194.35
196.52
193.92
195.57
18,177
+0.57(+0.29%)
Jul 15, 2020
192.55
195.73
191.46
194.99
35,222
+2.69(+1.40%)
Jul 14, 2020
187.41
192.38
187.13
192.31
120,060
+4.40(+2.34%)
Jul 13, 2020
188.10
192.24
187.48
187.91
29,702
+1.06(+0.57%)
Jul 10, 2020
185.34
187.11
184.60
186.85
28,575
+1.00(+0.54%)
Jul 09, 2020
188.94
188.94
183.58
185.86
26,637
-3.53(-1.86%)
Jul 08, 2020
189.66
190.51
187.65
189.39
23,536
+0.08(+0.04%)
Jul 07, 2020
191.09
192.67
189.19
189.31
25,602
-3.59(-1.86%)
Jul 06, 2020
192.95
193.15
191.53
192.90
35,791
+2.44(+1.28%)
Jul 02, 2020
191.50
193.02
190.11
190.46
21,688
+1.05(+0.55%)
Jul 01, 2020
187.03
190.44
187.03
189.41
69,214
+1.63(+0.87%)
Jun 30, 2020
184.26
188.18
183.54
187.77
79,642
+3.51(+1.91%)
Jun 29, 2020
182.77
184.88
181.94
184.26
27,479
+2.43(+1.34%)
Jun 26, 2020
184.88
185.82
181.44
181.83
28,986
-3.83(-2.06%)
Jun 25, 2020
181.66
185.69
180.91
185.66
21,817
+3.27(+1.79%)
Jun 24, 2020
186.47
186.88
180.74
182.39
51,447
-5.97(-3.17%)
Jun 23, 2020
188.47
189.88
186.56
188.37
162,182
+0.94(+0.50%)
Jun 22, 2020
187.16
187.78
184.65
187.42
20,058
+0.11(+0.06%)
Jun 19, 2020
189.71
190.80
187.31
187.32
18,810
+0.53(+0.28%)
Jun 18, 2020
186.24
186.96
184.79
186.79
29,287
-0.33(-0.18%)
Jun 17, 2020
190.12
190.12
186.70
187.12
53,559
-1.94(-1.02%)
Jun 16, 2020
190.58
191.02
186.12
189.06
47,551
+3.97(+2.14%)
Jun 15, 2020
179.09
185.56
177.93
185.09
70,047
+1.90(+1.04%)
Jun 12, 2020
186.29
188.10
179.36
183.19
165,333
+1.40(+0.77%)
Jun 11, 2020
190.61
190.76
180.80
181.79
50,766
-13.06(-6.70%)
Jun 10, 2020
198.34
198.34
193.31
194.85
40,889
-3.31(-1.67%)
Jun 09, 2020
199.54
199.54
197.78
198.16
14,914
-2.43(-1.21%)
Jun 08, 2020
197.89
200.77
197.89
200.59
39,368
+3.08(+1.56%)
Jun 05, 2020
194.06
199.44
194.06
197.51
43,210
+5.84(+3.05%)
Jun 04, 2020
193.09
194.40
190.24
191.66
33,425
-2.80(-1.44%)
Jun 03, 2020
196.97
197.27
194.36
194.46
45,636
-1.38(-0.71%)
Jun 02, 2020
194.40
196.43
192.91
195.84
74,144
+1.46(+0.75%)
Jun 01, 2020
194.40
194.79
193.13
194.39
63,121
-0.11(-0.06%)
May 29, 2020
194.93
196.45
191.86
194.49
40,124
-0.84(-0.43%)
May 28, 2020
195.63
198.48
194.91
195.34
147,541
+0.68(+0.35%)
May 27, 2020
192.48
194.84
187.53
194.66
410,271
+4.12(+2.16%)
May 26, 2020
192.11
192.75
190.18
190.54
145,636
+2.12(+1.12%)
May 22, 2020
189.25
189.25
186.96
188.42
36,009
-0.16(-0.08%)
May 21, 2020
186.89
189.35
186.62
188.57
21,571
+1.01(+0.54%)
May 20, 2020
189.22
190.15
187.10
187.56
23,229
-0.03(-0.02%)
May 19, 2020
187.45
189.70
186.79
187.59
17,548
-0.48(-0.25%)
May 18, 2020
189.26
191.36
187.85
188.07
45,334
+2.70(+1.46%)
May 15, 2020
181.04
186.10
181.04
185.37
29,013
+3.34(+1.84%)
May 14, 2020
176.80
182.23
175.91
182.02
60,135
+3.03(+1.69%)
May 13, 2020
183.14
183.14
177.18
178.99
97,498
-4.39(-2.40%)
May 12, 2020
187.43
187.46
183.34
183.38
31,771
-2.56(-1.37%)
May 11, 2020
183.86
186.95
183.39
185.94
225,845
+1.31(+0.71%)
May 08, 2020
182.87
184.98
182.09
184.63
36,832
+4.53(+2.51%)
May 07, 2020
182.72
182.93
179.85
180.10
23,139
-0.48(-0.26%)
May 06, 2020
185.42
185.55
180.51
180.57
25,040
-2.85(-1.55%)
May 05, 2020
181.39
185.37
181.33
183.42
34,822
+3.76(+2.09%)
May 04, 2020
177.69
179.91
177.22
179.66
42,692
+0.30(+0.17%)
May 01, 2020
181.01
182.01
177.16
179.36
41,461
-5.35(-2.89%)
Apr 30, 2020
185.46
187.59
183.85
184.71
56,324
-2.78(-1.48%)
Apr 29, 2020
188.27
189.53
184.55
187.49
61,949
+2.62(+1.42%)
Apr 28, 2020
191.29
191.38
184.08
184.86
76,338
-3.63(-1.92%)
Apr 27, 2020
186.44
188.99
186.12
188.49
81,357
+4.99(+2.72%)
Apr 24, 2020
181.76
184.19
180.16
183.50
20,679
+3.03(+1.68%)
Apr 23, 2020
178.18
181.80
178.18
180.47
39,794
+3.12(+1.76%)
Apr 22, 2020
177.57
179.76
177.08
177.35
37,634
+3.22(+1.85%)
Apr 21, 2020
176.27
178.47
173.67
174.13
41,154
-6.15(-3.41%)
Apr 20, 2020
181.10
183.66
179.89
180.28
34,762
-3.66(-1.99%)
Apr 17, 2020
187.81
187.81
181.66
183.94
98,973
+0.95(+0.52%)
Apr 16, 2020
177.60
183.52
176.56
182.98
157,827
+6.06(+3.42%)
Apr 15, 2020
173.60
177.60
173.11
176.93
154,007
+0.51(+0.29%)
Apr 14, 2020
174.12
176.93
173.82
176.42
66,643
+5.95(+3.49%)
Apr 13, 2020
172.98
172.98
168.22
170.47
60,971
-2.51(-1.45%)
Apr 09, 2020
173.96
175.51
171.56
172.98
117,389
+1.06(+0.62%)
Apr 08, 2020
163.32
172.94
162.11
171.92
99,901
+10.73(+6.66%)
Apr 07, 2020
165.26
167.17
160.33
161.19
71,158
+1.23(+0.77%)
Apr 06, 2020
155.10
160.63
154.74
159.97
54,615
+11.12(+7.47%)
Apr 03, 2020
153.37
153.37
147.01
148.85
51,338
-4.73(-3.08%)
Apr 02, 2020
152.91
156.24
149.06
153.58
52,629
-0.82(-0.53%)
Apr 01, 2020
156.19
157.08
152.95
154.40
131,038
-7.64(-4.71%)
Mar 31, 2020
163.60
163.78
160.28
162.04
86,009
-1.56(-0.96%)
Mar 30, 2020
158.32
164.05
157.72
163.60
55,035
+6.40(+4.07%)
Mar 27, 2020
157.65
160.59
155.34
157.21
84,364
-5.98(-3.66%)
Mar 26, 2020
152.17
163.48
152.17
163.19
83,758
+12.98(+8.64%)
Mar 25, 2020
145.40
157.02
141.64
150.21
104,941
+6.07(+4.21%)
Mar 24, 2020
140.14
144.42
138.07
144.14
119,480
+11.23(+8.45%)
Mar 23, 2020
136.78
136.90
130.47
132.90
273,121
-4.36(-3.17%)
Mar 20, 2020
146.64
149.75
136.82
137.26
94,533
-7.47(-5.16%)
Mar 19, 2020
138.89
146.30
136.48
144.73
51,063
+3.13(+2.21%)
Mar 18, 2020
141.87
145.29
130.62
141.59
117,081
-9.88(-6.52%)
Mar 17, 2020
147.96
153.41
143.55
151.47
102,672
+6.29(+4.34%)
Mar 16, 2020
159.42
159.42
144.18
145.17
120,216
-25.79(-15.09%)
Mar 13, 2020
166.19
171.14
155.45
170.97
137,007
+13.32(+8.45%)
Mar 12, 2020
162.00
166.56
156.85
157.65
128,968
-16.71(-9.59%)
Mar 11, 2020
176.93
179.47
171.49
174.36
326,921
-6.88(-3.79%)
Mar 10, 2020
180.89
181.31
173.56
181.24
65,722
+5.97(+3.41%)
Mar 09, 2020
172.22
179.91
169.75
175.26
104,994
-10.11(-5.45%)
Mar 06, 2020
182.59
185.98
180.71
185.37
67,008
-2.35(-1.25%)
Mar 05, 2020
187.84
191.74
185.77
187.72
70,910
-5.00(-2.60%)
Mar 04, 2020
189.71
193.22
188.65
192.72
739,643
+15.69(+8.87%)
Mar 03, 2020
184.46
188.03
175.61
177.03
100,118
-6.74(-3.67%)
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
.