US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.83 44.83 44.20 44.67 20,197 -0.17(-0.38%)
Jul 30, 2020 44.70 45.00 44.70 44.84 12,134 -0.16(-0.35%)
Jul 29, 2020 44.83 45.05 44.83 45.00 44,283 +0.36(+0.80%)
Jul 28, 2020 44.81 45.02 44.64 44.64 18,787 -0.21(-0.46%)
Jul 27, 2020 44.19 44.87 44.15 44.85 26,067 +0.66(+1.50%)
Jul 24, 2020 44.30 44.44 44.08 44.19 53,135 -0.29(-0.66%)
Jul 23, 2020 44.86 45.06 44.31 44.48 61,000 -0.10(-0.22%)
Jul 22, 2020 44.28 44.58 44.19 44.58 120,202 +0.46(+1.05%)
Jul 21, 2020 44.25 44.56 44.11 44.11 37,968 +0.14(+0.31%)
Jul 20, 2020 43.80 44.02 43.47 43.98 21,431 +0.07(+0.17%)
Jul 17, 2020 43.98 43.99 43.82 43.90 37,288 +0.10(+0.23%)
Jul 16, 2020 43.63 43.84 43.59 43.80 48,835 -0.01(-0.03%)
Jul 15, 2020 43.91 43.94 43.63 43.82 169,286 +0.40(+0.91%)
Jul 14, 2020 42.80 43.42 42.65 43.42 36,788 +0.66(+1.54%)
Jul 13, 2020 43.45 43.93 42.69 42.76 81,142 -0.30(-0.70%)
Jul 10, 2020 41.84 43.09 41.84 43.06 124,294 +1.15(+2.75%)
Jul 09, 2020 42.52 42.52 41.72 41.91 40,563 -0.48(-1.14%)
Jul 08, 2020 42.31 42.46 42.05 42.39 36,666 +0.07(+0.17%)
Jul 07, 2020 42.18 42.56 42.18 42.32 34,566 -0.02(-0.04%)
Jul 06, 2020 42.14 42.37 42.03 42.34 238,443 +0.73(+1.76%)
Jul 02, 2020 41.94 42.01 41.55 41.61 107,514 +0.42(+1.03%)
Jul 01, 2020 41.20 41.41 41.16 41.18 468,957 +0.14(+0.33%)
Jun 30, 2020 40.51 41.19 40.51 41.05 95,318 +0.56(+1.39%)
Jun 29, 2020 39.94 40.48 39.94 40.48 23,886 +0.81(+2.04%)
Jun 26, 2020 40.65 40.65 39.58 39.67 50,028 -0.93(-2.28%)
Jun 25, 2020 40.05 40.60 40.05 40.60 23,873 +0.33(+0.83%)
Jun 24, 2020 40.86 40.86 40.13 40.27 190,229 -0.88(-2.15%)
Jun 23, 2020 41.38 41.51 41.13 41.15 237,076 +0.07(+0.16%)
Jun 22, 2020 41.07 41.15 40.86 41.08 510,080 -0.05(-0.13%)
Jun 19, 2020 42.06 42.06 41.10 41.14 46,299 -0.33(-0.79%)
Jun 18, 2020 41.18 41.59 41.18 41.47 35,787 +0.16(+0.38%)
Jun 17, 2020 41.50 41.61 41.23 41.31 45,681 -0.09(-0.21%)
Jun 16, 2020 41.84 41.84 40.90 41.40 124,325 +0.64(+1.57%)
Jun 15, 2020 39.35 40.76 39.35 40.76 25,719 +0.59(+1.46%)
Jun 12, 2020 40.92 40.92 39.70 40.17 69,376 +0.16(+0.40%)
Jun 11, 2020 41.11 41.32 39.83 40.01 80,283 -2.09(-4.96%)
Jun 10, 2020 42.19 42.29 41.96 42.10 70,763 +0.08(+0.19%)
Jun 09, 2020 42.16 42.16 41.78 42.01 450,200 -0.56(-1.31%)
Jun 08, 2020 42.14 42.57 42.09 42.57 327,655 +0.72(+1.71%)
Jun 05, 2020 41.68 41.96 41.54 41.86 28,310 +0.86(+2.09%)
Jun 04, 2020 41.08 41.29 40.75 41.00 32,292 -0.28(-0.69%)
Jun 03, 2020 40.97 41.40 40.97 41.28 167,698 +0.45(+1.11%)
Jun 02, 2020 40.71 40.84 40.59 40.83 222,881 +0.16(+0.39%)
Jun 01, 2020 40.11 40.71 40.11 40.67 15,461 +0.62(+1.55%)
May 29, 2020 39.94 40.18 39.66 40.05 33,288 +0.05(+0.13%)
May 28, 2020 40.41 40.41 39.96 40.00 12,297 -0.05(-0.11%)
May 27, 2020 39.76 40.04 39.38 40.04 28,665 +0.82(+2.10%)
May 26, 2020 39.54 39.65 39.19 39.22 49,484 +0.47(+1.21%)
May 22, 2020 38.60 38.75 38.59 38.75 14,310 +0.12(+0.32%)
May 21, 2020 38.71 38.82 38.43 38.63 14,569 -0.19(-0.48%)
May 20, 2020 38.68 38.85 38.67 38.82 38,720 +0.50(+1.31%)
May 19, 2020 38.82 38.82 38.31 38.31 68,744 -0.45(-1.16%)
May 18, 2020 38.75 38.95 38.66 38.77 20,514 +0.97(+2.58%)
May 15, 2020 37.36 37.97 37.27 37.79 22,710 +0.34(+0.92%)
May 14, 2020 37.05 37.51 36.79 37.45 28,071 +0.04(+0.09%)
May 13, 2020 37.90 37.90 37.19 37.41 25,905 -0.59(-1.56%)
May 12, 2020 38.71 38.76 38.01 38.01 27,358 -0.52(-1.34%)
May 11, 2020 38.47 38.74 38.31 38.52 21,366 -0.17(-0.44%)
May 08, 2020 38.11 38.77 38.11 38.69 60,665 +1.09(+2.91%)
May 07, 2020 37.92 37.92 37.52 37.60 47,322 +0.06(+0.16%)
May 06, 2020 37.97 38.01 37.54 37.54 32,824 -0.23(-0.61%)
May 05, 2020 38.00 38.22 37.77 37.77 37,158 +0.18(+0.49%)
May 04, 2020 37.32 37.64 37.22 37.59 80,803 +0.02(+0.05%)
May 01, 2020 37.93 38.12 37.49 37.57 35,154 -0.89(-2.31%)
Apr 30, 2020 38.83 38.83 38.24 38.46 56,580 -0.54(-1.38%)
Apr 29, 2020 39.27 39.34 38.88 39.00 36,999 +0.24(+0.62%)
Apr 28, 2020 39.13 39.13 38.63 38.76 48,314 +0.27(+0.70%)
Apr 27, 2020 38.22 38.59 38.08 38.49 46,049 +0.66(+1.73%)
Apr 24, 2020 37.53 37.91 37.49 37.83 35,777 +0.46(+1.24%)
Apr 23, 2020 37.70 37.85 37.34 37.37 26,923 -0.19(-0.50%)
Apr 22, 2020 37.69 37.69 37.30 37.56 18,199 +0.46(+1.24%)
Apr 21, 2020 37.34 37.62 37.07 37.10 60,186 -1.09(-2.85%)
Apr 20, 2020 38.46 38.78 38.19 38.19 29,738 -0.76(-1.94%)
Apr 17, 2020 38.88 39.03 38.48 38.94 73,420 +0.86(+2.25%)
Apr 16, 2020 38.01 38.23 37.59 38.08 62,805 +0.11(+0.28%)
Apr 15, 2020 37.93 38.14 37.67 37.98 136,074 -0.62(-1.61%)
Apr 14, 2020 37.82 38.66 37.82 38.60 59,134 +1.51(+4.07%)
Apr 13, 2020 37.36 37.36 36.73 37.09 67,733 -0.37(-0.99%)
Apr 09, 2020 37.50 38.05 37.32 37.46 240,173 +0.56(+1.51%)
Apr 08, 2020 36.37 37.06 36.17 36.90 277,608 +0.83(+2.30%)
Apr 07, 2020 37.12 37.19 36.07 36.07 133,389 +0.03(+0.09%)
Apr 06, 2020 35.68 36.30 35.22 36.04 81,198 +1.60(+4.64%)
Apr 03, 2020 34.30 34.72 33.97 34.44 54,754 +0.14(+0.41%)
Apr 02, 2020 33.25 34.37 33.25 34.30 253,469 +0.65(+1.93%)
Apr 01, 2020 33.64 34.37 33.42 33.65 275,060 -1.13(-3.24%)
Mar 31, 2020 35.42 35.56 34.76 34.78 90,699 -0.66(-1.86%)
Mar 30, 2020 34.80 35.56 34.65 35.44 102,437 +1.03(+2.99%)
Mar 27, 2020 33.92 35.26 33.85 34.41 161,463 -0.34(-0.97%)
Mar 26, 2020 33.24 34.92 33.24 34.75 84,029 +1.76(+5.34%)
Mar 25, 2020 33.32 33.95 32.35 32.99 164,633 +0.58(+1.78%)
Mar 24, 2020 31.40 32.51 31.40 32.41 96,330 +2.44(+8.15%)
Mar 23, 2020 30.82 31.03 29.52 29.97 225,810 -0.97(-3.14%)
Mar 20, 2020 33.02 33.02 30.87 30.94 124,371 -1.95(-5.94%)
Mar 19, 2020 32.81 33.39 31.96 32.89 291,038 +0.27(+0.83%)
Mar 18, 2020 33.32 34.05 31.45 32.62 335,771 -2.32(-6.65%)
Mar 17, 2020 33.50 35.22 32.93 34.95 123,370 +1.92(+5.83%)
Mar 16, 2020 31.84 34.96 31.16 33.02 185,260 -3.36(-9.23%)
Mar 13, 2020 35.78 36.38 34.01 36.38 103,487 +2.37(+6.96%)
Mar 12, 2020 35.95 35.95 33.98 34.01 320,485 -3.80(-10.06%)
Mar 11, 2020 38.62 38.81 37.42 37.82 96,694 -1.95(-4.90%)
Mar 10, 2020 39.54 39.82 37.99 39.76 184,973 +1.47(+3.85%)
Mar 09, 2020 38.06 39.28 37.01 38.29 113,841 -2.59(-6.33%)
Mar 06, 2020 40.23 41.09 40.10 40.88 34,287 -0.60(-1.46%)
Mar 05, 2020 41.67 41.86 41.24 41.49 22,963 -1.17(-2.75%)
Mar 04, 2020 41.45 42.66 41.40 42.66 138,625 +1.74(+4.25%)
Mar 03, 2020 41.63 42.22 40.62 40.92 175,669 -0.49(-1.19%)
Mar 02, 2020 39.71 41.41 39.71 41.41 213,279 +1.79(+4.51%)
Feb 28, 2020 38.67 39.62 38.26 39.62 212,273 -0.52(-1.29%)
Feb 27, 2020 41.37 41.63 40.14 40.14 162,194 -1.85(-4.41%)
Feb 26, 2020 42.34 42.84 41.99 41.99 45,493 -0.27(-0.64%)
Feb 25, 2020 43.41 43.47 42.19 42.26 69,136 -1.09(-2.51%)
Feb 24, 2020 43.75 43.84 43.30 43.35 108,826 -1.33(-2.98%)
Feb 21, 2020 44.64 44.73 44.63 44.68 24,936 -0.17(-0.38%)
Feb 20, 2020 44.74 44.85 44.48 44.85 28,627 +0.04(+0.08%)
Feb 19, 2020 44.91 45.00 44.82 44.82 21,872 +0.22(+0.50%)
Feb 18, 2020 44.72 44.77 44.49 44.59 22,386 -0.13(-0.28%)
Feb 14, 2020 44.68 44.72 44.63 44.72 8,416 +0.08(+0.17%)
Feb 13, 2020 44.32 44.77 44.29 44.64 20,317 +0.20(+0.46%)
Feb 12, 2020 44.57 44.57 44.42 44.44 15,370 +0.06(+0.14%)
Feb 11, 2020 44.44 44.55 44.35 44.38 19,406 +0.00(+0.00%)
Feb 10, 2020 44.37 44.41 44.25 44.38 27,807 +0.25(+0.57%)
Feb 07, 2020 44.12 44.20 44.05 44.12 45,821 -0.09(-0.20%)
Feb 06, 2020 44.21 44.42 44.18 44.21 135,162 +0.11(+0.24%)
Feb 05, 2020 44.33 44.33 44.01 44.11 56,627 -0.17(-0.39%)
Feb 04, 2020 44.33 44.61 44.21 44.28 115,397 +0.67(+1.53%)
Feb 03, 2020 43.43 43.77 43.43 43.61 162,889 +0.46(+1.06%)
Jan 31, 2020 43.65 43.76 43.04 43.16 87,589 -0.50(-1.15%)
Jan 30, 2020 43.28 43.66 43.28 43.66 40,222 +0.43(+1.00%)
Jan 29, 2020 43.42 43.42 43.22 43.22 20,229 -0.10(-0.24%)
Jan 28, 2020 43.28 43.46 43.26 43.33 38,349 +0.15(+0.35%)
Jan 27, 2020 42.94 43.35 42.87 43.17 29,082 -0.37(-0.85%)
Jan 24, 2020 44.04 44.06 43.41 43.54 36,781 -0.36(-0.83%)
Jan 23, 2020 43.79 43.93 43.66 43.90 24,163 -0.12(-0.28%)
Jan 22, 2020 44.13 44.15 43.97 44.03 19,968 +0.11(+0.26%)
Jan 21, 2020 43.84 43.92 43.67 43.92 44,995 +0.10(+0.23%)
Jan 17, 2020 43.79 43.82 43.75 43.81 19,637 +0.13(+0.29%)
Jan 16, 2020 43.53 43.69 43.53 43.69 55,886 +0.20(+0.46%)
Jan 15, 2020 43.31 43.62 43.31 43.49 23,842 +0.21(+0.49%)
Jan 14, 2020 43.26 43.36 43.20 43.28 34,381 +0.10(+0.23%)
Jan 13, 2020 42.78 43.18 42.78 43.18 53,489 +0.49(+1.14%)
Jan 10, 2020 42.82 42.85 42.66 42.69 35,534 -0.07(-0.17%)
Jan 09, 2020 42.74 42.81 42.64 42.76 20,928 +0.14(+0.32%)
Jan 08, 2020 42.54 42.81 42.47 42.63 24,721 +0.23(+0.54%)
Jan 07, 2020 42.56 42.58 42.38 42.40 37,838 -0.21(-0.49%)
Jan 06, 2020 42.33 42.61 42.33 42.61 87,356 +0.09(+0.22%)
Jan 03, 2020 42.23 42.61 42.23 42.51 195,440 -0.11(-0.25%)
Jan 02, 2020 42.84 42.84 42.42 42.62 644,702 -0.11(-0.25%)
Dec 31, 2019 42.59 42.75 42.59 42.73 39,898 +0.05(+0.12%)
Dec 30, 2019 42.88 42.88 42.63 42.67 12,462 -0.25(-0.58%)
Dec 27, 2019 42.87 42.94 42.85 42.92 12,468 +0.18(+0.43%)
Dec 26, 2019 42.74 42.83 42.68 42.74 6,293 +0.04(+0.09%)
Dec 24, 2019 42.68 42.75 42.68 42.71 8,104 +0.05(+0.12%)
Dec 23, 2019 42.85 42.90 42.66 42.66 45,197 -0.06(-0.15%)
Dec 20, 2019 42.65 42.91 42.65 42.72 45,509 +0.20(+0.48%)
Dec 19, 2019 42.45 42.52 42.38 42.52 22,393 +0.18(+0.43%)
Dec 18, 2019 42.26 42.34 42.22 42.33 9,890 +0.13(+0.30%)
Dec 17, 2019 42.22 42.30 42.12 42.21 18,792 -0.02(-0.04%)
Dec 16, 2019 42.18 42.33 42.18 42.23 22,009 +0.05(+0.11%)
Dec 13, 2019 41.99 42.20 41.98 42.18 27,176 +0.08(+0.18%)
Dec 12, 2019 41.97 42.28 41.96 42.10 41,139 +0.15(+0.37%)
Dec 11, 2019 41.94 42.00 41.89 41.95 16,861 +0.14(+0.33%)
Dec 10, 2019 41.91 41.92 41.79 41.81 12,010 -0.11(-0.27%)
Dec 09, 2019 41.85 42.00 41.85 41.93 18,798 +0.07(+0.17%)
Dec 06, 2019 41.90 41.98 41.85 41.85 9,995 +0.20(+0.48%)
Dec 05, 2019 41.59 41.71 41.45 41.66 26,586 +0.12(+0.30%)
Dec 04, 2019 41.31 41.55 41.31 41.53 28,219 +0.33(+0.80%)
Dec 03, 2019 41.19 41.20 41.02 41.20 36,157 -0.18(-0.43%)
Dec 02, 2019 41.42 41.42 41.18 41.38 45,737 +0.03(+0.06%)
Nov 29, 2019 41.45 41.45 41.35 41.35 10,620 -0.10(-0.24%)
Nov 27, 2019 41.37 41.48 41.32 41.45 37,484 +0.18(+0.43%)
Nov 26, 2019 41.00 41.28 41.00 41.28 16,358 +0.29(+0.70%)
Nov 25, 2019 40.91 40.99 40.90 40.99 10,323 +0.21(+0.52%)
Nov 22, 2019 40.64 40.82 40.62 40.78 10,933 +0.02(+0.05%)
Nov 21, 2019 41.00 41.03 40.74 40.76 47,196 -0.25(-0.60%)
Nov 20, 2019 41.06 41.18 40.91 41.01 70,867 -0.03(-0.08%)
Nov 19, 2019 41.16 41.16 40.99 41.04 22,437 -0.05(-0.13%)
Nov 18, 2019 40.91 41.22 40.91 41.09 53,693 +0.15(+0.36%)
Nov 15, 2019 40.96 40.96 40.77 40.94 202,104 +0.18(+0.44%)
Nov 14, 2019 40.80 40.88 40.69 40.77 19,660 -0.02(-0.05%)
Nov 13, 2019 40.59 40.82 40.59 40.79 51,294 +0.19(+0.46%)
Nov 12, 2019 40.66 40.66 40.53 40.60 18,498 +0.04(+0.09%)
Nov 11, 2019 40.54 40.60 40.54 40.56 18,214 -0.07(-0.17%)
Nov 08, 2019 40.57 40.63 40.49 40.63 23,427 +0.05(+0.13%)
Nov 07, 2019 40.82 40.82 40.56 40.58 31,474 -0.09(-0.23%)
Nov 06, 2019 40.54 40.72 40.47 40.67 22,850 +0.18(+0.44%)
Nov 05, 2019 40.47 40.57 40.47 40.49 76,147 +0.03(+0.07%)
Nov 04, 2019 40.88 40.88 40.38 40.47 25,942 -0.24(-0.60%)
Nov 01, 2019 40.57 40.88 40.57 40.71 46,543 +0.12(+0.30%)
Oct 31, 2019 40.74 40.92 40.45 40.59 20,060 -0.18(-0.45%)
Oct 30, 2019 40.62 40.81 40.52 40.77 32,492 +0.19(+0.46%)
Oct 29, 2019 40.70 40.73 40.57 40.59 37,612 -0.01(-0.02%)
Oct 28, 2019 40.81 40.81 40.55 40.59 13,485 -0.12(-0.30%)
Oct 25, 2019 40.65 40.80 40.63 40.72 34,985 -0.05(-0.11%)
Oct 24, 2019 40.82 40.82 40.68 40.76 15,815 +0.11(+0.26%)
Oct 23, 2019 40.50 40.66 40.50 40.66 13,631 +0.11(+0.26%)
Oct 22, 2019 40.77 40.77 40.54 40.55 14,803 +0.03(+0.06%)
Oct 21, 2019 40.47 40.55 40.44 40.53 16,030 +0.09(+0.22%)
Oct 18, 2019 40.23 40.51 40.23 40.43 16,868 +0.12(+0.31%)
Oct 17, 2019 40.33 40.43 40.24 40.31 17,989 +0.18(+0.46%)
Oct 16, 2019 40.02 40.13 40.02 40.13 13,991 +0.08(+0.21%)
Oct 15, 2019 40.15 40.15 39.99 40.04 47,408 -0.04(-0.09%)
Oct 14, 2019 40.04 40.09 40.04 40.08 9,555 -0.06(-0.14%)
Oct 11, 2019 40.06 40.38 40.06 40.13 76,218 +0.18(+0.45%)
Oct 10, 2019 39.79 40.02 39.74 39.96 31,374 +0.13(+0.34%)
Oct 09, 2019 39.75 39.90 39.69 39.82 14,781 +0.27(+0.69%)
Oct 08, 2019 39.69 39.88 39.53 39.55 52,497 -0.52(-1.30%)
Oct 07, 2019 40.17 40.30 39.99 40.07 26,664 -0.25(-0.62%)
Oct 04, 2019 39.99 40.32 39.91 40.32 19,367 +0.59(+1.48%)
Oct 03, 2019 39.54 39.80 39.22 39.73 39,140 +0.27(+0.69%)
Oct 02, 2019 40.02 40.08 39.28 39.46 29,775 -0.81(-2.02%)
Oct 01, 2019 40.66 40.66 40.19 40.27 19,788 -0.22(-0.55%)
Sep 30, 2019 40.28 40.53 40.28 40.49 33,979 +0.30(+0.74%)
Sep 27, 2019 40.36 40.37 40.02 40.20 20,616 -0.08(-0.19%)
Sep 26, 2019 40.19 40.37 40.12 40.27 19,732 +0.22(+0.54%)
Sep 25, 2019 40.21 40.21 39.96 40.06 16,577 +0.28(+0.71%)
Sep 24, 2019 39.99 39.99 39.72 39.77 37,569 -0.23(-0.57%)
Sep 23, 2019 39.82 40.14 39.82 40.00 37,191 +0.08(+0.20%)
Sep 20, 2019 40.17 40.17 39.92 39.92 33,173 -0.12(-0.30%)
Sep 19, 2019 40.10 40.14 40.04 40.04 13,103 -0.03(-0.07%)
Sep 18, 2019 40.07 40.14 39.83 40.07 55,793 -0.02(-0.05%)
Sep 17, 2019 39.90 40.16 39.90 40.09 20,786 +0.13(+0.32%)
Sep 16, 2019 40.06 40.09 39.90 39.96 23,349 -0.32(-0.79%)
Sep 13, 2019 40.48 40.55 40.28 40.28 25,662 -0.27(-0.65%)
Sep 12, 2019 40.60 40.67 40.52 40.55 26,651 +0.18(+0.45%)
Sep 11, 2019 40.21 40.39 40.21 40.37 18,192 +0.28(+0.70%)
Sep 10, 2019 40.17 40.17 39.97 40.09 15,037 -0.20(-0.50%)
Sep 09, 2019 40.26 40.32 40.22 40.29 19,672 +0.05(+0.14%)
Sep 06, 2019 40.15 40.28 40.11 40.24 16,899 +0.18(+0.45%)
Sep 05, 2019 40.25 40.25 40.05 40.05 29,026 +0.11(+0.26%)
Sep 04, 2019 39.72 39.95 39.67 39.95 22,210 +0.48(+1.21%)
Sep 03, 2019 39.17 39.47 39.17 39.47 34,002 +0.05(+0.14%)
Aug 30, 2019 39.60 39.63 39.32 39.41 31,608 +0.01(+0.02%)
Aug 29, 2019 39.45 39.65 39.20 39.41 28,403 +0.15(+0.38%)
Aug 28, 2019 38.85 39.27 38.85 39.26 19,127 +0.35(+0.91%)
Aug 27, 2019 39.31 39.44 38.84 38.90 36,080 -0.13(-0.33%)
Aug 26, 2019 38.97 39.17 38.96 39.03 24,266 +0.41(+1.06%)
Aug 23, 2019 39.35 39.58 38.52 38.62 34,738 -0.95(-2.39%)
Aug 22, 2019 39.45 39.66 39.30 39.57 42,402 +0.17(+0.42%)
Aug 21, 2019 39.39 39.42 39.31 39.40 55,293 +0.24(+0.60%)
Aug 20, 2019 39.41 39.41 39.17 39.17 30,112 -0.36(-0.92%)
Aug 19, 2019 39.43 39.60 39.40 39.53 29,690 +0.39(+1.01%)
Aug 16, 2019 38.72 39.13 38.72 39.13 49,759 +0.54(+1.41%)
Aug 15, 2019 38.62 38.70 38.45 38.59 129,560 +0.08(+0.21%)
Aug 14, 2019 38.91 38.98 38.42 38.51 37,661 -0.75(-1.91%)
Aug 13, 2019 39.20 39.47 38.99 39.26 26,447 +0.43(+1.11%)
Aug 12, 2019 38.99 38.99 38.72 38.83 23,781 -0.37(-0.96%)
Aug 09, 2019 39.52 39.63 38.95 39.20 40,058 -0.34(-0.85%)
Aug 08, 2019 38.97 39.59 38.96 39.54 41,879 +0.57(+1.47%)
Aug 07, 2019 38.43 39.05 38.09 38.97 60,074 +0.36(+0.93%)
Aug 06, 2019 38.48 38.67 38.34 38.61 19,800 +0.46(+1.22%)
Aug 05, 2019 38.90 38.90 38.09 38.15 48,479 -1.05(-2.67%)
Aug 02, 2019 39.21 39.36 39.08 39.19 56,957 -0.13(-0.33%)
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.