US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 174.53 174.53 170.23 170.35 10,946 -4.80(-2.74%)
Nov 29, 2021 175.11 175.93 174.65 175.15 14,406 +0.48(+0.27%)
Nov 26, 2021 175.35 175.49 174.28 174.66 10,874 -2.36(-1.34%)
Nov 24, 2021 177.76 177.76 176.55 177.03 33,772 -1.15(-0.65%)
Nov 23, 2021 176.76 178.18 176.70 178.18 21,274 +1.36(+0.77%)
Nov 22, 2021 175.74 178.00 175.74 176.82 6,440 +1.22(+0.69%)
Nov 19, 2021 176.85 176.85 175.60 175.61 7,211 -1.17(-0.66%)
Nov 18, 2021 177.18 176.81 176.81 176.78 10,758 -0.60(-0.34%)
Nov 17, 2021 177.25 177.55 177.23 177.38 7,680 -0.45(-0.25%)
Nov 16, 2021 178.76 179.28 177.69 177.83 11,756 -1.02(-0.57%)
Nov 15, 2021 178.47 179.04 178.19 178.85 13,156 +0.82(+0.46%)
Nov 12, 2021 178.44 178.84 177.89 178.03 8,077 +0.02(+0.01%)
Nov 11, 2021 178.18 178.18 177.60 178.01 9,131 -0.10(-0.06%)
Nov 10, 2021 177.78 178.11 22,511 +0.85(+0.48%)
Nov 09, 2021 176.53 177.59 176.53 177.26 7,924 +0.33(+0.19%)
Nov 08, 2021 178.56 178.56 176.40 176.93 13,771 -1.54(-0.86%)
Nov 05, 2021 177.78 178.72 177.78 178.47 10,816 +1.12(+0.63%)
Nov 04, 2021 176.67 177.35 176.67 177.35 7,836 -0.34(-0.19%)
Nov 03, 2021 175.39 177.69 175.39 177.69 13,110 +2.49(+1.42%)
Nov 02, 2021 174.47 175.44 174.42 175.20 14,998 +0.94(+0.54%)
Nov 01, 2021 174.15 174.67 174.03 174.26 9,726 +0.23(+0.13%)
Oct 29, 2021 173.91 174.43 173.43 174.03 10,065 -0.15(-0.09%)
Oct 28, 2021 173.22 174.19 173.22 174.18 14,579 +1.02(+0.59%)
Oct 27, 2021 175.04 174.79 173.05 173.17 34,715 -1.16(-0.67%)
Oct 26, 2021 173.86 174.55 174.33 24,782 +0.97(+0.56%)
Oct 25, 2021 173.83 173.83 172.87 173.36 22,188 -0.73(-0.42%)
Oct 22, 2021 173.07 174.26 173.07 174.09 8,805 +1.00(+0.58%)
Oct 21, 2021 174.07 174.07 172.94 173.09 10,867 -0.77(-0.44%)
Oct 20, 2021 172.66 174.22 172.66 173.86 14,083 +1.52(+0.88%)
Oct 19, 2021 172.17 172.35 171.42 172.35 9,111 -0.24(-0.14%)
Oct 18, 2021 173.74 173.74 172.07 172.58 20,575 -1.47(-0.84%)
Oct 15, 2021 175.15 175.15 173.80 174.05 8,149 -0.52(-0.30%)
Oct 14, 2021 173.37 174.91 173.33 174.57 6,515 +1.98(+1.15%)
Oct 13, 2021 172.11 172.75 170.99 172.59 38,807 +0.49(+0.29%)
Oct 12, 2021 171.89 172.97 171.78 172.10 10,309 +0.05(+0.03%)
Oct 11, 2021 172.08 172.92 172.00 172.05 8,587 +0.04(+0.02%)
Oct 08, 2021 172.22 172.56 171.90 172.01 9,988 -0.24(-0.14%)
Oct 07, 2021 172.53 173.39 172.13 172.24 12,933 +0.76(+0.44%)
Oct 06, 2021 168.97 171.48 168.90 171.48 13,147 +1.38(+0.81%)
Oct 05, 2021 169.92 170.76 169.60 170.10 45,148 +0.67(+0.39%)
Oct 04, 2021 169.46 170.88 168.51 169.44 19,018 -0.40(-0.23%)
Oct 01, 2021 169.55 170.43 168.15 169.83 34,619 +0.65(+0.38%)
Sep 30, 2021 173.21 173.21 169.66 169.18 23,219 -3.49(-2.02%)
Sep 29, 2021 171.26 173.48 171.26 172.67 15,867 +1.89(+1.10%)
Sep 28, 2021 171.85 172.40 170.25 170.78 27,367 -1.68(-0.97%)
Sep 27, 2021 173.31 173.39 172.44 172.46 18,616 -0.34(-0.19%)
Sep 24, 2021 173.01 173.29 172.59 172.79 9,460 -0.20(-0.12%)
Sep 23, 2021 172.51 173.72 172.43 172.99 10,285 +0.87(+0.50%)
Sep 22, 2021 172.74 173.26 172.13 172.13 26,030 +0.41(+0.24%)
Sep 21, 2021 172.51 173.78 171.52 171.72 32,268 -0.51(-0.30%)
Sep 20, 2021 172.59 173.12 171.01 172.23 36,225 -1.51(-0.87%)
Sep 17, 2021 174.34 174.47 173.35 173.74 10,890 -0.54(-0.31%)
Sep 16, 2021 174.48 174.88 173.33 174.28 7,571 -0.21(-0.12%)
Sep 15, 2021 172.98 174.87 172.98 174.49 33,971 +0.84(+0.49%)
Sep 14, 2021 174.50 174.78 173.27 173.64 9,290 -0.78(-0.45%)
Sep 13, 2021 174.39 174.53 173.60 174.42 6,093 +0.54(+0.31%)
Sep 10, 2021 175.25 175.41 173.88 173.88 8,944 -0.76(-0.44%)
Sep 09, 2021 175.09 175.40 174.62 174.63 10,110 -0.16(-0.09%)
Sep 08, 2021 174.64 174.79 173.80 174.79 4,349 +0.28(+0.16%)
Sep 07, 2021 175.26 175.26 174.32 174.51 13,400 -0.72(-0.41%)
Sep 03, 2021 175.54 175.57 174.78 175.24 8,442 -0.34(-0.19%)
Sep 02, 2021 176.11 176.11 175.29 175.57 7,217 -0.15(-0.09%)
Sep 01, 2021 175.02 176.00 174.99 175.72 11,407 +0.74(+0.42%)
Aug 31, 2021 175.40 175.40 174.69 174.99 27,804 -0.04(-0.02%)
Aug 30, 2021 174.41 175.16 174.40 175.03 5,881 +0.90(+0.52%)
Aug 27, 2021 172.85 174.44 172.85 174.13 6,006 +1.40(+0.81%)
Aug 26, 2021 173.18 173.18 172.56 172.73 17,882 -1.68(-0.96%)
Aug 25, 2021 174.05 174.65 173.83 174.41 5,121 +0.19(+0.11%)
Aug 24, 2021 174.67 174.67 173.82 174.22 13,527 +0.06(+0.03%)
Aug 23, 2021 173.44 174.61 173.44 174.16 8,599 +1.06(+0.61%)
Aug 20, 2021 173.01 173.26 172.79 173.10 10,109 +0.48(+0.28%)
Aug 19, 2021 171.81 173.00 171.81 172.62 16,466 -0.40(-0.23%)
Aug 18, 2021 173.47 174.46 173.00 173.02 25,113 -0.76(-0.44%)
Aug 17, 2021 174.52 174.52 172.71 173.78 16,623 -2.04(-1.16%)
Aug 16, 2021 176.02 176.02 175.27 175.83 41,610 -0.89(-0.50%)
Aug 13, 2021 176.58 176.88 176.50 176.72 10,456 +0.49(+0.28%)
Aug 12, 2021 175.56 176.23 175.44 176.23 4,262 +0.44(+0.25%)
Aug 11, 2021 175.73 175.79 175.44 175.79 5,814 +0.43(+0.25%)
Aug 10, 2021 174.38 175.56 174.38 175.36 12,345 +0.64(+0.36%)
Aug 09, 2021 174.34 174.89 174.34 174.72 9,603 +0.79(+0.45%)
Aug 06, 2021 174.65 174.99 173.93 173.93 6,456 -0.68(-0.39%)
Aug 05, 2021 174.49 174.95 174.40 174.61 8,357 +0.62(+0.36%)
Aug 04, 2021 175.56 175.56 173.99 173.99 7,777 -2.03(-1.16%)
Aug 03, 2021 175.64 176.08 175.13 176.02 6,845 +0.40(+0.23%)
Aug 02, 2021 175.40 176.71 175.40 175.62 24,776 +0.79(+0.45%)
Jul 30, 2021 174.02 175.63 174.02 174.83 42,405 +0.22(+0.12%)
Jul 29, 2021 173.85 175.02 173.67 174.62 11,002 +2.55(+1.48%)
Jul 28, 2021 172.60 172.72 171.79 172.06 8,163 -0.54(-0.31%)
Jul 27, 2021 173.45 173.45 171.60 172.60 9,848 -1.00(-0.58%)
Jul 26, 2021 173.21 173.74 172.77 173.60 5,790 +0.86(+0.50%)
Jul 23, 2021 171.44 172.97 171.25 172.74 6,055 +1.57(+0.92%)
Jul 22, 2021 171.65 171.65 170.96 171.18 5,854 -0.71(-0.41%)
Jul 21, 2021 172.45 172.65 171.65 171.89 9,578 +0.03(+0.02%)
Jul 20, 2021 169.99 172.02 169.99 171.86 21,065 +1.95(+1.15%)
Jul 19, 2021 169.55 169.94 168.51 169.91 23,329 -1.04(-0.61%)
Jul 16, 2021 172.08 172.61 170.86 170.96 10,856 -0.86(-0.50%)
Jul 15, 2021 171.35 171.88 170.86 171.82 23,002 -0.05(-0.03%)
Jul 14, 2021 172.10 172.66 171.87 171.87 23,734 +0.07(+0.04%)
Jul 13, 2021 172.87 172.97 171.79 171.79 12,108 -1.21(-0.70%)
Jul 12, 2021 171.96 173.12 171.96 173.00 9,343 +1.12(+0.65%)
Jul 09, 2021 171.29 171.99 171.29 171.89 11,649 +1.42(+0.83%)
Jul 08, 2021 169.07 170.64 169.07 170.47 10,692 -0.66(-0.39%)
Jul 07, 2021 171.68 171.68 171.02 171.13 16,403 -0.22(-0.13%)
Jul 06, 2021 172.73 172.73 170.60 171.34 16,685 -1.73(-1.00%)
Jul 02, 2021 173.42 173.42 173.03 173.08 6,980 +0.43(+0.25%)
Jul 01, 2021 172.62 172.98 172.57 172.65 10,228 +0.16(+0.09%)
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%)
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.