US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 171.91 172.49 171.91 172.49 27,601 +0.58(+0.34%)
Jun 29, 2021 172.20 172.49 171.76 171.91 11,316 -0.38(-0.22%)
Jun 28, 2021 171.81 172.51 171.81 172.29 21,300 +0.52(+0.30%)
Jun 25, 2021 171.58 171.77 171.23 171.77 18,818 +2.25(+1.33%)
Jun 24, 2021 169.19 170.06 169.08 169.52 25,217 +1.68(+1.00%)
Jun 23, 2021 167.27 168.33 167.27 167.84 16,280 +0.89(+0.53%)
Jun 22, 2021 166.37 167.40 166.14 166.95 11,041 +0.58(+0.35%)
Jun 21, 2021 165.36 166.68 165.36 166.37 27,378 +1.67(+1.01%)
Jun 18, 2021 165.88 165.88 164.70 164.70 51,430 -1.86(-1.11%)
Jun 17, 2021 165.93 167.05 165.68 166.56 22,196 +0.21(+0.12%)
Jun 16, 2021 167.82 167.82 165.98 166.35 10,934 -1.30(-0.78%)
Jun 15, 2021 168.90 168.91 167.57 167.66 20,111 -1.31(-0.78%)
Jun 14, 2021 169.16 169.16 168.32 168.97 6,732 -0.17(-0.10%)
Jun 11, 2021 168.78 169.14 168.35 169.14 5,924 +0.56(+0.33%)
Jun 10, 2021 168.71 168.97 168.45 168.58 8,259 +0.42(+0.25%)
Jun 09, 2021 169.24 169.69 168.15 168.15 14,502 -1.22(-0.72%)
Jun 08, 2021 171.08 171.08 168.81 169.38 16,787 -0.82(-0.48%)
Jun 07, 2021 169.78 170.19 168.95 170.19 5,257 +0.31(+0.18%)
Jun 04, 2021 169.30 169.88 169.24 169.88 9,584 +1.62(+0.96%)
Jun 03, 2021 167.98 169.10 167.85 168.26 12,447 -0.43(-0.26%)
Jun 02, 2021 169.38 169.39 168.46 168.69 12,121 -0.77(-0.45%)
Jun 01, 2021 170.59 170.59 169.14 169.46 14,019 -0.51(-0.30%)
May 28, 2021 170.10 170.53 169.86 169.97 20,047 +0.02(+0.01%)
May 27, 2021 170.22 170.82 169.72 169.95 11,431 +0.42(+0.25%)
May 26, 2021 168.64 169.76 168.37 169.53 16,713 +1.54(+0.92%)
May 25, 2021 168.70 168.70 167.44 167.98 23,747 -0.01(-0.01%)
May 24, 2021 167.12 168.65 166.69 167.99 12,633 +1.60(+0.96%)
May 21, 2021 167.82 167.85 166.39 166.39 5,855 -0.17(-0.10%)
May 20, 2021 164.95 166.78 164.95 166.56 10,936 +2.27(+1.38%)
May 19, 2021 163.55 164.36 162.98 164.29 12,557 -1.40(-0.85%)
May 18, 2021 166.40 167.06 165.58 165.69 8,167 -0.84(-0.50%)
May 17, 2021 166.71 167.08 166.07 166.53 7,957 -0.97(-0.58%)
May 14, 2021 166.55 167.55 166.55 167.50 9,639 +2.15(+1.30%)
May 13, 2021 165.02 166.07 164.71 165.35 18,821 +1.05(+0.64%)
May 12, 2021 166.91 167.41 164.04 164.31 19,287 -3.94(-2.34%)
May 11, 2021 168.10 168.81 167.18 168.24 11,706 -1.75(-1.03%)
May 10, 2021 172.03 172.11 169.99 169.99 14,647 -1.69(-0.99%)
May 07, 2021 170.59 171.80 170.59 171.69 10,167 +1.48(+0.87%)
May 06, 2021 169.63 170.21 169.16 170.20 10,235 +1.09(+0.65%)
May 05, 2021 169.39 169.66 169.06 169.11 5,137 +0.33(+0.20%)
May 04, 2021 169.68 169.68 168.22 168.78 20,621 -1.38(-0.81%)
May 03, 2021 170.82 170.82 170.16 170.16 15,058 -0.02(-0.01%)
Apr 30, 2021 168.83 170.28 168.83 170.18 8,872 +0.97(+0.58%)
Apr 29, 2021 169.41 169.83 168.29 169.21 124,818 +0.13(+0.08%)
Apr 28, 2021 169.50 169.87 169.01 169.08 18,304 -0.67(-0.40%)
Apr 27, 2021 169.82 170.18 169.65 169.75 11,290 -1.05(-0.61%)
Apr 26, 2021 171.68 171.80 170.62 170.80 9,673 -0.39(-0.23%)
Apr 23, 2021 170.64 171.51 170.04 171.19 8,765 +0.94(+0.56%)
Apr 22, 2021 171.80 172.17 169.96 170.25 17,096 -1.62(-0.94%)
Apr 21, 2021 169.23 171.86 169.23 171.86 36,667 +2.24(+1.32%)
Apr 20, 2021 169.52 170.01 169.09 169.63 12,454 -0.41(-0.24%)
Apr 19, 2021 171.56 171.56 169.69 170.04 22,032 -2.21(-1.28%)
Apr 16, 2021 171.49 172.32 171.31 172.25 25,335 +1.03(+0.60%)
Apr 15, 2021 171.00 171.27 170.28 171.22 18,243 +1.32(+0.78%)
Apr 14, 2021 171.35 172.01 169.76 169.90 27,888 -1.41(-0.82%)
Apr 13, 2021 169.78 171.47 169.78 171.31 16,658 +1.56(+0.92%)
Apr 12, 2021 168.30 169.76 168.30 169.76 22,134 +1.65(+0.98%)
Apr 09, 2021 168.00 168.10 167.26 168.10 13,469 -0.06(-0.03%)
Apr 08, 2021 168.10 168.22 167.62 168.16 14,899 +0.50(+0.30%)
Apr 07, 2021 169.08 169.08 167.56 167.66 20,677 -1.36(-0.80%)
Apr 06, 2021 167.72 169.54 167.72 169.02 27,558 +0.78(+0.46%)
Apr 05, 2021 167.47 168.93 167.42 168.24 103,841 +2.96(+1.79%)
Apr 01, 2021 166.05 166.35 165.07 165.29 701,469 -0.28(-0.17%)
Mar 31, 2021 165.56 166.00 165.11 165.57 13,758 +0.82(+0.50%)
Mar 30, 2021 163.78 164.88 162.78 164.75 16,485 +0.37(+0.22%)
Mar 29, 2021 163.72 164.55 163.00 164.38 33,884 +0.14(+0.09%)
Mar 26, 2021 162.89 164.29 161.90 164.24 23,303 +1.98(+1.22%)
Mar 25, 2021 159.47 162.48 159.18 162.26 70,533 +1.43(+0.89%)
Mar 24, 2021 163.21 163.33 160.81 160.82 17,431 -2.12(-1.30%)
Mar 23, 2021 164.19 164.51 162.56 162.94 15,769 -1.31(-0.80%)
Mar 22, 2021 163.47 165.04 163.47 164.25 24,158 +1.66(+1.02%)
Mar 19, 2021 162.56 162.86 161.22 162.59 20,372 +0.25(+0.16%)
Mar 18, 2021 164.60 164.60 162.22 162.34 31,574 -3.12(-1.89%)
Mar 17, 2021 162.72 165.59 162.72 165.46 35,258 +1.59(+0.97%)
Mar 16, 2021 165.80 165.88 163.86 163.87 13,581 -1.78(-1.07%)
Mar 15, 2021 164.27 165.65 163.82 165.65 20,722 +1.83(+1.12%)
Mar 12, 2021 162.66 163.94 162.40 163.82 16,083 +0.25(+0.15%)
Mar 11, 2021 163.60 164.06 162.75 163.57 43,139 +1.57(+0.97%)
Mar 10, 2021 162.54 163.01 161.35 162.00 22,423 +1.30(+0.81%)
Mar 09, 2021 158.86 161.66 158.83 160.70 25,420 +4.55(+2.91%)
Mar 08, 2021 156.96 158.40 156.00 156.15 32,963 -0.49(-0.31%)
Mar 05, 2021 155.81 156.86 152.06 156.64 23,267 +2.38(+1.54%)
Mar 04, 2021 156.98 158.06 152.68 154.26 36,944 -2.69(-1.71%)
Mar 03, 2021 159.42 159.76 156.91 156.94 27,935 -2.64(-1.65%)
Mar 02, 2021 160.66 160.89 159.59 159.59 61,038 -1.07(-0.67%)
Mar 01, 2021 158.54 161.20 158.54 160.66 331,077 +3.87(+2.47%)
Feb 26, 2021 159.71 159.71 156.37 156.79 67,978 -1.77(-1.12%)
Feb 25, 2021 161.87 162.90 157.64 158.56 30,080 -4.32(-2.65%)
Feb 24, 2021 160.63 163.19 160.41 162.88 84,378 +2.26(+1.41%)
Feb 23, 2021 158.80 161.56 157.15 160.62 36,939 -0.54(-0.34%)
Feb 22, 2021 163.29 163.49 161.16 161.16 29,924 -3.45(-2.10%)
Feb 19, 2021 166.31 166.31 164.37 164.61 19,943 -1.27(-0.76%)
Feb 18, 2021 164.93 166.33 164.69 165.88 28,830 -0.06(-0.04%)
Feb 17, 2021 164.77 166.09 164.09 165.94 28,085 +0.03(+0.02%)
Feb 16, 2021 167.90 167.97 165.73 165.92 36,312 -1.45(-0.87%)
Feb 12, 2021 166.72 167.37 165.74 167.37 12,973 +0.32(+0.19%)
Feb 11, 2021 167.81 168.20 166.30 167.05 12,059 +0.07(+0.04%)
Feb 10, 2021 169.29 169.82 166.37 166.98 46,673 -1.83(-1.08%)
Feb 09, 2021 169.72 169.77 168.59 168.81 41,900 -0.81(-0.48%)
Feb 08, 2021 169.84 169.86 168.72 169.62 37,034 +1.29(+0.77%)
Feb 05, 2021 167.86 168.90 167.35 168.32 87,922 +1.97(+1.18%)
Feb 04, 2021 165.98 166.37 165.28 166.36 26,713 +0.77(+0.47%)
Feb 03, 2021 166.54 166.54 164.58 165.58 117,567 -0.63(-0.38%)
Feb 02, 2021 164.77 166.98 164.77 166.22 23,112 +2.61(+1.59%)
Feb 01, 2021 162.27 163.63 161.07 163.61 31,374 +3.01(+1.87%)
Jan 29, 2021 164.03 164.03 160.13 160.60 101,110 -3.85(-2.34%)
Jan 28, 2021 163.22 165.64 162.07 164.45 29,483 -0.19(-0.11%)
Jan 27, 2021 166.49 167.51 164.38 164.64 34,548 -3.54(-2.11%)
Jan 26, 2021 168.67 168.67 167.50 168.18 12,467 +0.00(+0.00%)
Jan 25, 2021 166.56 168.75 166.00 168.18 23,602 +2.10(+1.26%)
Jan 22, 2021 165.81 166.26 165.09 166.09 68,407 -0.50(-0.30%)
Jan 21, 2021 167.18 167.18 166.54 166.59 16,783 -0.30(-0.18%)
Jan 20, 2021 166.82 167.09 165.79 166.89 12,310 +1.31(+0.79%)
Jan 19, 2021 165.69 165.74 165.15 165.58 17,315 +1.04(+0.63%)
Jan 15, 2021 166.01 166.01 164.39 164.55 18,763 -1.61(-0.97%)
Jan 14, 2021 166.28 167.19 165.96 166.15 24,504 -0.65(-0.39%)
Jan 13, 2021 166.65 167.13 166.27 166.80 24,840 +0.05(+0.03%)
Jan 12, 2021 165.97 167.61 165.97 166.76 16,094 +1.63(+0.99%)
Jan 11, 2021 166.93 167.09 164.91 165.12 22,782 -3.74(-2.21%)
Jan 08, 2021 167.83 168.87 166.31 168.87 23,696 +3.11(+1.87%)
Jan 07, 2021 164.31 165.81 163.97 165.76 21,689 +3.22(+1.98%)
Jan 06, 2021 162.09 163.86 162.09 162.54 67,704 +1.15(+0.71%)
Jan 05, 2021 159.85 161.69 159.85 161.39 50,139 +0.98(+0.61%)
Jan 04, 2021 162.50 162.77 158.78 160.41 112,068 -1.31(-0.81%)
Dec 31, 2020 161.73 161.73 161.73 7,974 +0.91(+0.56%)
Dec 30, 2020 159.99 160.94 159.99 160.82 7,974 +1.43(+0.90%)
Dec 29, 2020 160.35 160.35 159.14 159.39 7,774 -0.45(-0.28%)
Dec 28, 2020 160.89 160.89 159.67 159.85 16,415 +0.35(+0.22%)
Dec 24, 2020 158.91 159.52 158.32 159.49 8,363 +1.08(+0.68%)
Dec 23, 2020 158.03 158.82 157.50 158.41 116,249 +0.91(+0.57%)
Dec 22, 2020 158.84 158.84 156.99 157.50 17,375 -0.98(-0.62%)
Dec 21, 2020 159.00 159.05 157.16 158.48 38,547 -1.24(-0.78%)
Dec 18, 2020 159.81 160.47 157.91 159.72 42,459 +0.62(+0.39%)
Dec 17, 2020 157.78 159.29 157.47 159.10 18,611 +2.53(+1.61%)
Dec 16, 2020 156.63 157.02 155.94 156.57 17,092 -0.03(-0.02%)
Dec 15, 2020 157.19 157.19 155.93 156.60 13,686 +0.78(+0.50%)
Dec 14, 2020 156.40 157.03 155.82 155.82 32,384 +1.02(+0.66%)
Dec 11, 2020 154.74 155.22 153.90 154.79 22,819 -0.87(-0.56%)
Dec 10, 2020 154.12 155.67 153.47 155.67 13,447 +0.52(+0.34%)
Dec 09, 2020 158.08 158.08 154.30 155.15 50,231 -2.15(-1.36%)
Dec 08, 2020 155.61 157.50 155.25 157.29 36,683 +0.57(+0.36%)
Dec 07, 2020 155.28 156.73 155.15 156.73 18,575 +1.78(+1.15%)
Dec 04, 2020 153.77 154.98 153.77 154.95 13,024 +1.42(+0.93%)
Dec 03, 2020 153.12 153.70 152.88 153.53 20,940 +1.73(+1.14%)
Dec 02, 2020 152.07 152.23 151.12 151.80 68,824 -1.50(-0.98%)
Dec 01, 2020 153.92 153.92 152.55 153.31 76,016 +1.63(+1.08%)
Nov 30, 2020 153.21 153.21 150.19 151.67 15,546 -1.08(-0.71%)
Nov 27, 2020 153.03 153.06 152.26 152.75 6,996 +0.63(+0.41%)
Nov 25, 2020 151.14 152.28 150.97 152.12 11,625 +0.40(+0.26%)
Nov 24, 2020 151.07 151.81 150.91 151.72 24,509 +2.44(+1.64%)
Nov 23, 2020 148.72 149.48 148.43 149.28 13,132 +1.77(+1.20%)
Nov 20, 2020 148.29 148.30 147.44 147.51 9,364 -0.67(-0.45%)
Nov 19, 2020 147.44 148.18 147.14 148.18 8,993 +0.90(+0.61%)
Nov 18, 2020 147.68 148.69 147.21 147.28 17,815 +0.26(+0.18%)
Nov 17, 2020 146.56 147.56 146.11 147.02 13,797 +1.23(+0.85%)
Nov 16, 2020 144.94 145.78 144.26 145.78 34,272 +1.38(+0.95%)
Nov 13, 2020 143.35 144.42 142.80 144.41 30,569 +1.82(+1.28%)
Nov 12, 2020 143.78 143.78 141.85 142.59 42,224 -1.23(-0.86%)
Nov 11, 2020 143.89 143.94 142.46 143.82 17,594 +1.32(+0.93%)
Nov 10, 2020 140.76 142.69 140.44 142.50 30,539 +1.89(+1.34%)
Nov 09, 2020 145.75 146.18 140.62 140.62 12,040 -1.00(-0.71%)
Nov 06, 2020 142.67 142.67 141.43 141.62 46,285 -0.69(-0.48%)
Nov 05, 2020 141.85 142.84 141.60 142.31 47,842 +1.98(+1.41%)
Nov 04, 2020 140.63 141.94 140.22 140.33 21,504 +0.64(+0.46%)
Nov 03, 2020 138.62 140.31 138.57 139.69 14,284 +3.13(+2.29%)
Nov 02, 2020 136.27 138.03 135.53 136.56 78,818 +2.04(+1.52%)
Oct 30, 2020 135.59 135.59 133.09 134.51 17,114 -1.91(-1.40%)
Oct 29, 2020 136.05 137.61 135.18 136.43 66,599 +0.18(+0.14%)
Oct 28, 2020 137.92 138.26 136.03 136.24 28,698 -4.11(-2.93%)
Oct 27, 2020 141.22 141.37 140.35 140.36 16,200 -0.29(-0.20%)
Oct 26, 2020 141.44 141.53 139.07 140.64 19,309 -2.03(-1.42%)
Oct 23, 2020 142.73 142.94 141.60 142.67 119,050 +0.39(+0.27%)
Oct 22, 2020 142.97 142.97 141.44 142.28 53,203 +0.45(+0.31%)
Oct 21, 2020 142.22 142.95 141.83 141.83 25,864 +0.02(+0.01%)
Oct 20, 2020 143.65 143.65 141.74 141.81 23,045 -0.48(-0.34%)
Oct 19, 2020 144.92 144.95 142.26 142.30 14,339 -1.91(-1.33%)
Oct 16, 2020 145.37 145.60 144.16 144.21 8,073 -0.50(-0.35%)
Oct 15, 2020 143.50 144.86 143.50 144.71 13,325 -0.17(-0.12%)
Oct 14, 2020 144.87 145.52 144.34 144.88 11,992 -0.07(-0.05%)
Oct 13, 2020 144.93 145.07 144.43 144.96 9,018 -0.06(-0.04%)
Oct 12, 2020 144.49 145.47 144.49 145.01 17,739 +1.57(+1.09%)
Oct 09, 2020 142.57 143.81 142.57 143.44 13,347 +1.31(+0.92%)
Oct 08, 2020 142.47 142.57 141.82 142.13 21,172 +0.85(+0.60%)
Oct 07, 2020 140.18 141.53 140.14 141.28 7,842 +2.57(+1.85%)
Oct 06, 2020 140.93 141.03 138.71 138.71 11,165 -1.60(-1.14%)
Oct 05, 2020 140.05 140.37 139.56 140.31 72,699 +1.38(+1.00%)
Oct 02, 2020 138.18 139.55 137.98 138.93 23,573 -1.70(-1.21%)
Oct 01, 2020 140.65 140.65 139.10 140.63 92,343 +1.88(+1.35%)
Sep 30, 2020 137.79 139.68 137.79 138.75 22,649 +1.42(+1.04%)
Sep 29, 2020 138.59 138.59 137.25 137.32 26,184 -0.90(-0.65%)
Sep 28, 2020 138.23 138.51 137.72 138.23 30,435 +2.20(+1.62%)
Sep 25, 2020 134.30 136.03 134.30 136.03 19,159 +1.47(+1.09%)
Sep 24, 2020 132.78 135.66 132.78 134.56 56,702 +0.77(+0.58%)
Sep 23, 2020 137.42 137.42 133.53 133.79 15,488 -2.80(-2.05%)
Sep 22, 2020 136.06 137.06 135.84 136.59 7,891 +0.23(+0.17%)
Sep 21, 2020 136.46 136.46 134.33 136.36 25,030 -1.31(-0.95%)
Sep 18, 2020 139.52 139.52 136.35 137.67 11,687 -0.19(-0.14%)
Sep 17, 2020 137.58 138.85 137.13 137.87 28,345 -1.78(-1.27%)
Sep 16, 2020 140.69 141.14 139.61 139.64 21,382 -0.84(-0.60%)
Sep 15, 2020 140.72 141.31 140.00 140.48 52,011 +1.16(+0.84%)
Sep 14, 2020 137.58 139.50 136.98 139.32 181,218 +2.96(+2.17%)
Sep 11, 2020 136.46 136.76 135.27 136.35 9,306 +0.69(+0.51%)
Sep 10, 2020 136.90 138.04 135.60 135.66 54,456 -0.66(-0.48%)
Sep 09, 2020 134.84 136.92 134.84 136.31 28,542 +3.24(+2.44%)
Sep 08, 2020 136.05 136.05 133.03 133.07 132,019 -5.28(-3.81%)
Sep 04, 2020 138.59 139.71 135.43 138.35 539,233 -0.18(-0.13%)
Sep 03, 2020 141.73 142.53 137.56 138.53 33,508 -4.32(-3.03%)
Sep 02, 2020 142.05 142.98 140.68 142.85 25,091 +1.25(+0.88%)
Sep 01, 2020 142.06 142.11 140.91 141.61 89,883 -0.73(-0.51%)
Aug 31, 2020 141.14 142.74 140.81 142.34 33,036 +1.53(+1.09%)
Aug 28, 2020 141.00 141.00 140.10 140.81 6,060 +0.68(+0.48%)
Aug 27, 2020 139.60 140.96 139.60 140.13 20,675 +0.70(+0.50%)
Aug 26, 2020 138.72 139.55 138.28 139.43 37,932 +1.23(+0.89%)
Aug 25, 2020 138.29 138.66 137.62 138.20 8,425 -0.31(-0.23%)
Aug 24, 2020 138.54 138.54 136.83 138.51 10,343 +1.34(+0.98%)
Aug 21, 2020 136.72 137.52 136.36 137.17 12,877 +0.64(+0.47%)
Aug 20, 2020 135.04 136.71 135.04 136.53 9,837 +0.80(+0.59%)
Aug 19, 2020 136.61 136.68 135.43 135.73 536,309 -0.71(-0.52%)
Aug 18, 2020 136.40 136.84 135.61 136.44 17,654 +0.95(+0.70%)
Aug 17, 2020 133.95 135.49 133.95 135.49 68,687 +1.98(+1.48%)
Aug 14, 2020 133.41 133.90 133.21 133.51 8,548 -0.01(-0.01%)
Aug 13, 2020 133.09 133.99 133.09 133.52 17,201 +0.40(+0.30%)
Aug 12, 2020 131.54 133.42 131.54 133.12 16,450 +3.00(+2.30%)
Aug 11, 2020 131.76 131.76 129.89 130.12 9,495 -1.09(-0.83%)
Aug 10, 2020 130.54 131.25 130.54 131.21 61,465 +0.88(+0.68%)
Aug 07, 2020 129.98 130.33 129.50 130.33 6,817 +0.12(+0.09%)
Aug 06, 2020 130.39 130.42 129.73 130.21 8,099 -0.16(-0.12%)
Aug 05, 2020 129.95 130.41 129.95 130.37 12,426 +0.58(+0.45%)
Aug 04, 2020 128.74 129.80 128.74 129.79 13,485 +0.98(+0.76%)
Aug 03, 2020 128.32 129.02 128.10 128.81 62,686 +0.53(+0.42%)
Jul 31, 2020 128.72 128.72 126.91 128.27 7,033 -0.50(-0.39%)
Jul 30, 2020 128.36 129.22 128.36 128.77 4,225 -0.45(-0.35%)
Jul 29, 2020 128.72 129.36 128.72 129.22 15,421 +1.02(+0.80%)
Jul 28, 2020 128.66 129.26 128.19 128.19 6,542 -0.60(-0.46%)
Jul 27, 2020 126.89 128.85 126.78 128.79 9,078 +1.90(+1.50%)
Jul 24, 2020 127.20 127.60 126.58 126.89 18,504 -0.84(-0.66%)
Jul 23, 2020 128.82 129.38 127.23 127.73 21,243 -0.28(-0.22%)
Jul 22, 2020 127.15 128.00 126.88 128.00 41,860 +1.33(+1.05%)
Jul 21, 2020 127.06 127.96 126.66 126.67 13,222 +0.40(+0.31%)
Jul 20, 2020 125.76 126.42 124.81 126.27 7,463 +0.21(+0.17%)
Jul 17, 2020 126.28 126.32 125.82 126.06 12,985 +0.28(+0.23%)
Jul 16, 2020 125.30 125.90 125.16 125.78 17,007 -0.03(-0.03%)
Jul 15, 2020 126.08 126.17 125.30 125.81 58,954 +1.14(+0.91%)
Jul 14, 2020 122.89 124.68 122.47 124.68 12,811 +1.89(+1.54%)
Jul 13, 2020 124.77 126.14 122.59 122.78 28,258 -0.86(-0.69%)
Jul 10, 2020 120.14 123.75 120.14 123.64 43,285 +3.31(+2.75%)
Jul 09, 2020 122.10 122.10 119.81 120.33 14,126 -1.39(-1.14%)
Jul 08, 2020 121.48 121.92 120.75 121.72 12,769 +0.20(+0.17%)
Jul 07, 2020 121.11 122.21 121.11 121.52 12,037 -0.05(-0.04%)
Jul 06, 2020 121.00 121.66 120.69 121.57 83,038 +2.10(+1.76%)
Jul 02, 2020 120.44 120.64 119.31 119.48 37,442 +1.22(+1.03%)
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.