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
UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2018
186.53
187.17
185.37
185.75
91,096
+0.29(+0.15%)
Sep 28, 2018
183.85
185.47
183.60
185.47
48,921
+1.41(+0.77%)
Sep 27, 2018
183.06
184.41
183.06
184.06
52,102
+1.49(+0.82%)
Sep 26, 2018
183.06
183.68
182.38
182.56
32,108
-0.10(-0.06%)
Sep 25, 2018
183.76
183.91
182.59
182.66
29,418
-1.17(-0.64%)
Sep 24, 2018
183.08
184.02
182.85
183.83
173,231
+0.31(+0.17%)
Sep 21, 2018
183.68
184.16
183.37
183.53
27,600
+0.03(+0.02%)
Sep 20, 2018
183.12
183.82
183.12
183.50
47,366
+0.91(+0.50%)
Sep 19, 2018
183.18
183.37
182.32
182.59
39,373
-0.61(-0.33%)
Sep 18, 2018
182.48
184.04
182.48
183.20
30,810
+0.97(+0.53%)
Sep 17, 2018
183.34
183.34
182.12
182.24
46,048
-0.63(-0.35%)
Sep 14, 2018
183.41
183.73
182.69
182.87
58,112
+0.05(+0.03%)
Sep 13, 2018
182.11
182.88
182.00
182.82
184,813
+1.61(+0.89%)
Sep 12, 2018
180.98
181.30
179.94
181.21
20,278
+0.54(+0.30%)
Sep 11, 2018
179.62
180.68
179.38
180.67
23,079
+0.54(+0.30%)
Sep 10, 2018
182.89
182.89
179.94
180.13
33,521
-2.55(-1.40%)
Sep 07, 2018
182.09
183.82
182.09
182.68
55,848
+0.20(+0.11%)
Sep 06, 2018
181.79
182.77
181.47
182.49
27,381
+0.73(+0.40%)
Sep 05, 2018
181.79
182.17
180.26
181.75
27,340
+0.11(+0.06%)
Sep 04, 2018
182.94
183.45
181.58
181.64
65,980
-1.04(-0.57%)
Aug 31, 2018
182.68
182.68
182.68
0
+1.09(+0.60%)
Aug 30, 2018
182.12
182.12
181.51
181.59
35,695
-0.74(-0.41%)
Aug 29, 2018
182.14
182.75
181.90
182.33
42,755
+0.47(+0.26%)
Aug 28, 2018
181.75
181.86
181.23
181.86
21,686
+0.39(+0.21%)
Aug 27, 2018
181.22
181.65
181.10
181.47
35,773
+0.68(+0.37%)
Aug 24, 2018
180.32
180.87
180.17
180.79
54,662
+0.95(+0.53%)
Aug 23, 2018
179.62
180.35
179.53
179.84
50,716
-0.06(-0.04%)
Aug 22, 2018
179.21
180.32
179.04
179.91
76,620
+0.26(+0.14%)
Aug 21, 2018
179.48
179.86
179.14
179.65
82,936
+0.25(+0.14%)
Aug 20, 2018
179.80
179.80
178.88
179.40
302,122
+0.19(+0.10%)
Aug 17, 2018
178.46
179.80
178.32
179.21
71,805
+0.54(+0.30%)
Aug 16, 2018
177.72
179.00
177.72
178.67
91,591
+1.48(+0.84%)
Aug 15, 2018
177.15
177.38
176.45
177.19
30,254
-0.70(-0.39%)
Aug 14, 2018
176.10
177.98
176.10
177.89
74,874
+2.17(+1.23%)
Aug 13, 2018
175.45
176.26
174.91
175.72
38,715
+0.42(+0.24%)
Aug 10, 2018
174.72
175.72
174.69
175.30
21,239
+0.23(+0.13%)
Aug 09, 2018
174.74
175.95
174.59
175.07
22,793
+0.65(+0.37%)
Aug 08, 2018
174.20
174.80
173.68
174.42
38,718
+1.12(+0.65%)
Aug 07, 2018
173.65
173.83
173.25
173.29
44,571
-0.48(-0.28%)
Aug 06, 2018
173.60
174.19
173.44
173.78
111,370
+0.13(+0.07%)
Aug 03, 2018
173.15
173.82
172.99
173.65
205,174
+1.08(+0.62%)
Aug 02, 2018
169.90
172.62
169.73
172.57
140,705
+2.84(+1.67%)
Aug 01, 2018
169.72
171.32
169.72
169.73
132,395
+0.41(+0.24%)
Jul 31, 2018
169.65
170.07
168.87
169.32
107,220
+0.30(+0.18%)
Jul 30, 2018
170.16
170.26
168.97
169.03
258,746
-1.01(-0.59%)
Jul 27, 2018
171.70
171.70
169.84
170.04
10,889
-1.49(-0.87%)
Jul 26, 2018
170.21
172.01
170.21
171.53
8,519
+1.52(+0.90%)
Jul 25, 2018
168.54
170.12
168.54
170.01
25,643
+1.86(+1.11%)
Jul 24, 2018
170.34
170.34
167.81
168.15
53,013
-2.28(-1.34%)
Jul 23, 2018
169.29
170.89
169.29
170.43
11,665
+1.75(+1.04%)
Jul 20, 2018
168.42
169.20
168.42
168.68
24,189
-0.46(-0.27%)
Jul 19, 2018
168.94
169.36
167.91
169.14
24,060
-0.19(-0.11%)
Jul 18, 2018
168.99
169.77
168.77
169.33
25,902
+0.32(+0.19%)
Jul 17, 2018
169.10
169.10
168.13
169.01
18,185
-0.69(-0.41%)
Jul 16, 2018
170.80
170.80
169.58
169.70
18,053
-0.86(-0.50%)
Jul 13, 2018
169.76
170.85
169.76
170.56
35,811
+0.72(+0.43%)
Jul 12, 2018
169.83
170.69
169.10
169.84
24,305
+1.15(+0.68%)
Jul 11, 2018
168.89
169.34
168.26
168.69
20,147
-0.52(-0.31%)
Jul 10, 2018
169.21
169.80
169.05
169.21
29,074
+0.51(+0.30%)
Jul 09, 2018
167.66
168.86
167.66
168.69
39,639
+1.54(+0.92%)
Jul 06, 2018
166.38
167.22
166.22
167.16
11,254
+1.09(+0.65%)
Jul 05, 2018
165.75
166.14
164.96
166.07
36,516
+1.29(+0.78%)
Jul 03, 2018
164.78
164.78
164.78
0
+0.90(+0.55%)
Jul 02, 2018
162.32
163.93
161.60
163.88
143,599
+0.97(+0.60%)
Jun 29, 2018
163.82
164.19
162.79
162.91
74,705
-0.75(-0.46%)
Jun 28, 2018
163.36
163.86
161.29
163.66
1,561,822
-1.85(-1.12%)
Jun 27, 2018
166.76
166.79
165.37
165.50
153,065
-1.34(-0.80%)
Jun 26, 2018
167.44
167.44
166.70
166.84
54,131
-0.57(-0.34%)
Jun 25, 2018
168.44
168.70
166.24
167.41
655,263
-1.59(-0.94%)
Jun 22, 2018
169.12
169.25
168.60
169.00
8,088
+0.44(+0.26%)
Jun 21, 2018
169.19
169.42
168.32
168.56
27,503
-0.77(-0.45%)
Jun 20, 2018
168.79
169.52
168.27
169.33
89,730
+1.16(+0.69%)
Jun 19, 2018
166.57
168.30
166.57
168.17
16,583
+0.60(+0.36%)
Jun 18, 2018
168.36
168.36
167.06
167.57
93,681
-0.83(-0.50%)
Jun 15, 2018
168.40
167.51
168.40
24,596
+0.89(+0.53%)
Jun 14, 2018
167.25
167.66
166.98
167.51
129,876
+0.62(+0.37%)
Jun 13, 2018
166.71
167.73
166.51
166.89
128,892
+1.21(+0.73%)
Jun 12, 2018
165.82
166.06
164.57
165.68
20,619
-0.05(-0.03%)
Jun 11, 2018
163.79
165.86
163.55
165.73
19,025
+2.12(+1.29%)
Jun 08, 2018
162.31
163.64
162.31
163.62
6,545
+1.39(+0.86%)
Jun 07, 2018
162.78
162.87
161.85
162.23
18,233
-0.24(-0.15%)
Jun 06, 2018
162.51
162.47
12,021
+1.54(+0.96%)
Jun 05, 2018
159.96
160.93
159.88
160.93
24,397
+0.93(+0.58%)
Jun 04, 2018
159.66
160.00
159.01
160.00
18,119
+0.70(+0.44%)
Jun 01, 2018
158.97
159.31
158.43
159.31
50,512
+0.82(+0.52%)
May 31, 2018
160.93
160.93
158.31
158.48
9,210
-2.71(-1.68%)
May 30, 2018
159.63
161.73
159.63
161.19
28,214
+1.93(+1.21%)
May 29, 2018
159.29
159.38
158.30
159.26
7,751
-1.05(-0.65%)
May 25, 2018
160.31
160.31
160.31
0
+1.40(+0.88%)
May 24, 2018
158.93
159.12
157.91
158.91
9,641
-0.06(-0.04%)
May 23, 2018
159.22
159.28
158.30
158.97
7,929
-0.40(-0.25%)
May 22, 2018
160.48
160.48
159.37
159.37
11,265
-0.77(-0.48%)
May 21, 2018
159.97
160.54
159.76
160.14
14,529
+0.84(+0.53%)
May 18, 2018
159.02
159.64
158.77
159.30
13,569
+0.13(+0.08%)
May 17, 2018
157.96
159.36
157.87
159.17
24,237
+1.12(+0.71%)
May 16, 2018
156.96
158.41
156.93
158.05
39,830
+1.46(+0.93%)
May 15, 2018
156.90
157.14
156.47
156.58
24,830
-0.96(-0.61%)
May 14, 2018
156.75
157.76
156.75
157.54
10,200
+1.13(+0.72%)
May 11, 2018
155.22
156.56
153.47
156.41
33,871
+1.89(+1.22%)
May 10, 2018
152.93
154.68
152.93
154.51
7,702
+2.06(+1.35%)
May 09, 2018
152.54
152.65
151.30
152.46
31,534
+0.14(+0.09%)
May 08, 2018
152.86
152.98
151.96
152.32
10,430
-0.82(-0.54%)
May 07, 2018
153.68
154.05
152.76
153.14
51,975
-0.35(-0.23%)
May 04, 2018
152.28
154.11
151.56
153.50
12,079
+0.95(+0.62%)
May 03, 2018
152.49
152.76
150.17
152.55
10,879
-0.69(-0.45%)
May 02, 2018
152.41
154.26
152.41
153.24
185,174
+0.42(+0.27%)
May 01, 2018
151.97
152.93
151.80
152.82
206,244
+0.78(+0.51%)
Apr 30, 2018
154.36
154.36
152.04
152.04
23,608
-1.87(-1.22%)
Apr 27, 2018
152.19
154.03
152.19
153.91
24,756
+1.73(+1.14%)
Apr 26, 2018
152.64
152.78
152.04
152.18
8,438
-0.88(-0.58%)
Apr 25, 2018
151.77
153.48
151.24
153.06
18,779
+1.13(+0.74%)
Apr 24, 2018
152.72
153.31
151.11
151.93
142,551
-0.42(-0.27%)
Apr 23, 2018
152.38
152.56
151.71
152.35
10,508
+0.10(+0.07%)
Apr 20, 2018
152.89
152.89
151.80
152.24
21,315
-0.73(-0.48%)
Apr 19, 2018
153.63
153.92
152.73
152.98
9,533
-0.84(-0.55%)
Apr 18, 2018
153.22
154.46
153.21
153.82
11,167
+0.86(+0.56%)
Apr 17, 2018
152.28
153.03
152.28
152.96
10,085
+2.15(+1.43%)
Apr 16, 2018
149.52
151.38
149.16
150.81
13,458
+2.26(+1.52%)
Apr 13, 2018
149.20
149.20
148.24
148.54
9,445
-0.55(-0.37%)
Apr 12, 2018
148.03
149.22
148.03
149.09
47,330
+1.63(+1.11%)
Apr 11, 2018
147.62
148.02
147.28
147.46
2,601
-1.01(-0.68%)
Apr 10, 2018
147.90
148.88
147.90
148.47
6,457
+1.16(+0.79%)
Apr 09, 2018
148.07
148.91
147.31
147.31
25,267
+0.10(+0.07%)
Apr 06, 2018
149.04
149.36
146.46
147.21
53,723
-2.94(-1.96%)
Apr 05, 2018
149.17
150.49
149.12
150.15
42,605
+1.10(+0.74%)
Apr 04, 2018
145.37
149.07
145.37
149.05
8,164
+2.05(+1.39%)
Apr 03, 2018
145.29
147.13
145.29
147.00
4,920
+2.64(+1.83%)
Apr 02, 2018
146.25
146.25
143.35
144.36
12,328
-2.02(-1.38%)
Mar 29, 2018
146.38
146.38
146.38
0
+0.57(+0.39%)
Mar 28, 2018
145.67
146.58
145.50
145.82
12,466
+0.41(+0.28%)
Mar 27, 2018
146.93
147.48
144.86
145.41
17,644
-1.51(-1.03%)
Mar 26, 2018
145.91
146.92
144.89
146.92
6,345
+2.10(+1.45%)
Mar 23, 2018
146.84
147.46
144.75
144.83
12,103
-1.76(-1.20%)
Mar 22, 2018
148.41
149.46
146.59
146.59
11,659
-2.75(-1.84%)
Mar 21, 2018
149.69
150.62
149.34
149.34
9,515
-0.23(-0.15%)
Mar 20, 2018
149.04
149.91
148.49
149.57
6,373
-0.33(-0.22%)
Mar 19, 2018
150.90
151.04
149.07
149.90
10,824
-1.56(-1.03%)
Mar 16, 2018
151.85
152.50
151.36
151.47
3,660
-0.10(-0.07%)
Mar 15, 2018
151.13
151.93
151.13
151.57
4,250
+0.62(+0.41%)
Mar 14, 2018
151.93
152.21
150.69
150.95
7,052
-0.53(-0.35%)
Mar 13, 2018
152.23
152.37
151.33
151.48
8,701
-0.86(-0.57%)
Mar 12, 2018
153.58
153.58
152.18
152.34
10,592
-1.07(-0.69%)
Mar 09, 2018
152.18
153.45
152.12
153.40
15,002
+1.66(+1.09%)
Mar 08, 2018
153.04
153.21
151.38
151.74
12,330
-0.69(-0.46%)
Mar 07, 2018
152.44
152.44
6,201
+0.89(+0.59%)
Mar 06, 2018
151.52
151.76
150.28
151.55
6,098
+0.23(+0.15%)
Mar 05, 2018
148.82
151.32
148.70
151.32
7,582
+0.95(+0.63%)
Mar 02, 2018
147.29
150.47
147.22
150.37
8,473
+2.32(+1.56%)
Mar 01, 2018
149.68
150.07
146.79
148.06
20,859
-1.55(-1.03%)
Feb 28, 2018
152.47
152.47
149.60
149.60
12,627
-2.43(-1.60%)
Feb 27, 2018
151.56
153.02
151.56
152.03
14,970
+0.85(+0.56%)
Feb 26, 2018
150.57
151.24
149.78
151.18
13,852
+1.11(+0.74%)
Feb 23, 2018
148.01
150.07
148.01
150.07
6,357
+1.14(+0.77%)
Feb 22, 2018
149.66
150.72
148.65
148.93
11,045
-0.30(-0.20%)
Feb 21, 2018
149.30
151.47
149.22
149.22
16,677
-0.05(-0.03%)
Feb 20, 2018
149.73
150.26
149.06
149.27
14,450
-1.19(-0.79%)
Feb 16, 2018
150.46
150.46
150.46
0
+1.28(+0.86%)
Feb 15, 2018
149.84
149.84
147.70
149.18
22,993
-0.02(-0.01%)
Feb 14, 2018
147.07
149.29
147.07
149.20
30,642
+1.07(+0.73%)
Feb 13, 2018
146.60
148.28
146.30
148.12
50,664
+0.60(+0.41%)
Feb 12, 2018
147.26
148.43
145.92
147.52
39,066
+1.01(+0.69%)
Feb 09, 2018
146.24
147.58
142.39
146.51
49,359
+1.33(+0.92%)
Feb 08, 2018
148.96
149.61
145.00
145.18
26,964
-3.71(-2.49%)
Feb 07, 2018
148.03
150.09
148.03
148.88
29,045
+0.19(+0.13%)
Feb 06, 2018
142.88
149.13
141.45
148.69
70,807
+0.25(+0.17%)
Feb 05, 2018
150.53
151.63
145.48
148.45
48,809
-3.07(-2.02%)
Feb 02, 2018
153.43
153.56
151.49
151.51
57,279
-2.78(-1.80%)
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
.