US Industrials Ishares ETF (NY: IYJ )

132.99 +1.95 (+1.49%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 78.84 79.59 78.23 79.23 48,149 -0.38(-0.48%)
Oct 29, 2020 78.91 80.22 78.47 79.61 60,417 +0.92(+1.17%)
Oct 28, 2020 79.62 80.22 78.67 78.69 122,127 -2.45(-3.02%)
Oct 27, 2020 82.63 82.63 81.14 81.15 39,457 -1.24(-1.51%)
Oct 26, 2020 83.78 83.78 81.69 82.39 90,763 -2.15(-2.55%)
Oct 23, 2020 85.08 85.08 84.12 84.54 46,904 +0.28(+0.34%)
Oct 22, 2020 83.86 84.39 83.50 84.26 70,308 +0.30(+0.36%)
Oct 21, 2020 84.50 84.98 83.96 83.96 116,224 -0.28(-0.34%)
Oct 20, 2020 84.17 85.26 84.17 84.24 61,689 +0.42(+0.51%)
Oct 19, 2020 85.50 85.50 83.67 83.82 33,831 -1.15(-1.36%)
Oct 16, 2020 85.16 85.53 84.97 84.97 53,960 +0.46(+0.54%)
Oct 15, 2020 83.19 84.58 82.88 84.51 52,540 +0.20(+0.24%)
Oct 14, 2020 84.51 84.88 84.19 84.31 49,265 +0.09(+0.10%)
Oct 13, 2020 84.39 84.72 83.97 84.22 57,795 -0.64(-0.75%)
Oct 12, 2020 84.54 85.19 84.53 84.86 67,550 +0.61(+0.72%)
Oct 09, 2020 84.07 84.62 84.03 84.25 226,219 +0.54(+0.65%)
Oct 08, 2020 83.82 83.82 82.96 83.71 677,754 +0.74(+0.89%)
Oct 07, 2020 82.11 83.09 82.11 82.97 55,815 +1.66(+2.04%)
Oct 06, 2020 82.33 83.20 81.24 81.31 62,334 -0.89(-1.08%)
Oct 05, 2020 81.61 82.34 81.61 82.20 90,076 +1.39(+1.72%)
Oct 02, 2020 78.79 81.20 78.79 80.81 61,847 +0.43(+0.54%)
Oct 01, 2020 81.21 81.48 80.06 80.38 125,149 -0.16(-0.20%)
Sep 30, 2020 80.57 81.55 80.03 80.54 62,046 +0.01(+0.01%)
Sep 29, 2020 81.01 81.01 80.34 80.53 62,148 -0.33(-0.41%)
Sep 28, 2020 80.51 81.24 80.50 80.86 47,323 +1.53(+1.93%)
Sep 25, 2020 77.48 79.56 77.48 79.33 78,035 +1.24(+1.59%)
Sep 24, 2020 77.59 78.90 77.23 78.10 119,983 -0.01(-0.01%)
Sep 23, 2020 79.99 80.29 78.08 78.11 66,655 -1.74(-2.18%)
Sep 22, 2020 79.54 79.99 79.02 79.85 45,126 +0.94(+1.19%)
Sep 21, 2020 79.43 79.72 78.09 78.91 323,834 -2.10(-2.60%)
Sep 18, 2020 82.24 82.24 80.86 81.01 30,963 -0.88(-1.08%)
Sep 17, 2020 81.07 82.15 80.58 81.89 93,375 +0.21(+0.26%)
Sep 16, 2020 81.76 82.67 81.68 81.68 118,670 +0.28(+0.34%)
Sep 15, 2020 81.47 81.69 81.22 81.40 67,920 +0.36(+0.44%)
Sep 14, 2020 80.51 81.32 80.47 81.04 61,329 +1.17(+1.46%)
Sep 11, 2020 79.64 80.38 79.21 79.88 36,366 +0.51(+0.64%)
Sep 10, 2020 80.67 81.00 79.05 79.37 85,229 -1.03(-1.28%)
Sep 09, 2020 80.36 81.02 79.62 80.40 204,170 +1.47(+1.87%)
Sep 08, 2020 79.45 80.80 78.88 78.92 62,046 -1.82(-2.26%)
Sep 04, 2020 81.47 81.90 79.76 80.75 57,771 -0.39(-0.49%)
Sep 03, 2020 83.32 83.41 80.65 81.14 92,494 -2.62(-3.13%)
Sep 02, 2020 82.56 83.93 82.47 83.76 137,232 +1.46(+1.78%)
Sep 01, 2020 81.44 82.33 81.32 82.30 34,858 +0.85(+1.04%)
Aug 31, 2020 82.19 82.19 81.36 81.45 66,509 -0.76(-0.92%)
Aug 28, 2020 82.04 82.20 81.40 82.20 33,457 +0.70(+0.86%)
Aug 27, 2020 81.58 81.99 81.21 81.50 79,849 +0.30(+0.37%)
Aug 26, 2020 81.18 81.45 80.77 81.20 24,222 +0.15(+0.19%)
Aug 25, 2020 81.46 81.46 80.68 81.05 62,765 +0.07(+0.09%)
Aug 24, 2020 80.58 80.98 80.15 80.98 21,134 +1.18(+1.48%)
Aug 21, 2020 79.60 79.88 79.55 79.80 26,599 +0.13(+0.16%)
Aug 20, 2020 79.40 79.82 79.40 79.67 27,701 -0.28(-0.36%)
Aug 19, 2020 80.27 80.68 79.84 79.95 29,288 -0.31(-0.39%)
Aug 18, 2020 80.74 80.84 80.19 80.27 50,531 -0.49(-0.60%)
Aug 17, 2020 80.71 80.99 80.66 80.75 43,060 +0.09(+0.11%)
Aug 14, 2020 80.21 80.99 80.21 80.66 39,899 +0.17(+0.21%)
Aug 13, 2020 80.84 80.86 80.31 80.50 72,097 -0.23(-0.29%)
Aug 12, 2020 81.06 81.06 80.53 80.73 71,836 +0.40(+0.50%)
Aug 11, 2020 80.98 81.34 80.19 80.33 67,368 +0.21(+0.26%)
Aug 10, 2020 79.45 80.14 79.45 80.12 49,666 +0.98(+1.23%)
Aug 07, 2020 78.00 79.18 78.00 79.14 45,926 +0.72(+0.91%)
Aug 06, 2020 77.97 78.43 77.71 78.42 64,086 +0.30(+0.38%)
Aug 05, 2020 77.36 78.16 77.36 78.12 88,907 +1.31(+1.70%)
Aug 04, 2020 76.68 76.89 76.50 76.81 69,298 +0.06(+0.08%)
Aug 03, 2020 76.16 76.87 76.11 76.76 192,699 +0.63(+0.83%)
Jul 31, 2020 76.24 76.24 75.02 76.13 71,902 -0.16(-0.21%)
Jul 30, 2020 75.96 76.48 75.68 76.29 78,644 -0.50(-0.65%)
Jul 29, 2020 76.01 76.89 75.98 76.79 29,825 +1.29(+1.71%)
Jul 28, 2020 75.92 76.11 75.44 75.50 20,427 -0.64(-0.85%)
Jul 27, 2020 75.62 76.19 75.26 76.14 28,802 +0.60(+0.80%)
Jul 24, 2020 75.65 76.10 75.35 75.54 38,652 -0.66(-0.87%)
Jul 23, 2020 76.35 76.92 75.90 76.20 50,639 -0.29(-0.38%)
Jul 22, 2020 75.59 76.53 75.59 76.50 31,049 +0.68(+0.90%)
Jul 21, 2020 75.93 76.23 75.60 75.81 73,224 +0.61(+0.81%)
Jul 20, 2020 75.26 75.36 74.89 75.20 45,724 -0.28(-0.38%)
Jul 17, 2020 75.08 75.59 74.98 75.49 50,913 +0.64(+0.85%)
Jul 16, 2020 74.51 75.07 74.50 74.85 30,463 -0.14(-0.19%)
Jul 15, 2020 74.44 75.20 74.32 74.99 40,826 +1.67(+2.28%)
Jul 14, 2020 71.59 73.34 71.59 73.32 87,926 +1.40(+1.95%)
Jul 13, 2020 72.48 73.36 71.82 71.92 33,206 -0.28(-0.39%)
Jul 10, 2020 71.56 72.20 71.47 72.20 41,977 +0.58(+0.81%)
Jul 09, 2020 72.81 72.83 71.18 71.62 126,101 -1.15(-1.59%)
Jul 08, 2020 72.71 73.11 72.27 72.78 32,705 +0.21(+0.29%)
Jul 07, 2020 73.23 73.60 72.54 72.57 44,631 -1.18(-1.61%)
Jul 06, 2020 74.03 74.09 73.48 73.75 36,071 +0.85(+1.16%)
Jul 02, 2020 73.50 73.79 72.80 72.90 433,078 +0.56(+0.77%)
Jul 01, 2020 72.94 73.38 72.19 72.34 33,168 -0.23(-0.31%)
Jun 30, 2020 71.43 72.83 71.43 72.57 126,268 +0.80(+1.12%)
Jun 29, 2020 70.73 71.77 70.36 71.77 147,398 +1.76(+2.52%)
Jun 26, 2020 70.83 71.29 69.90 70.01 107,438 -1.21(-1.70%)
Jun 25, 2020 70.04 71.23 69.69 71.22 58,288 +1.03(+1.47%)
Jun 24, 2020 71.96 72.04 70.09 70.18 109,595 -2.53(-3.48%)
Jun 23, 2020 73.36 73.36 72.68 72.72 46,873 +0.12(+0.16%)
Jun 22, 2020 71.97 72.71 71.83 72.60 60,645 +0.42(+0.59%)
Jun 19, 2020 74.22 74.22 71.88 72.18 72,941 -0.89(-1.22%)
Jun 18, 2020 72.55 73.44 72.45 73.07 42,297 -0.06(-0.09%)
Jun 17, 2020 73.86 73.90 72.99 73.13 63,660 -0.31(-0.42%)
Jun 16, 2020 74.50 74.71 72.49 73.44 72,742 +1.51(+2.10%)
Jun 15, 2020 69.27 72.33 69.08 71.93 92,982 +0.58(+0.81%)
Jun 12, 2020 72.66 72.66 69.92 71.35 98,438 +0.95(+1.34%)
Jun 11, 2020 72.40 72.76 70.15 70.40 112,981 -4.87(-6.47%)
Jun 10, 2020 76.41 76.41 75.05 75.28 115,364 -1.23(-1.61%)
Jun 09, 2020 77.26 77.26 76.39 76.51 123,724 -1.60(-2.05%)
Jun 08, 2020 78.29 78.29 77.66 78.11 97,094 +0.88(+1.14%)
Jun 05, 2020 76.92 77.88 76.64 77.23 121,331 +2.76(+3.71%)
Jun 04, 2020 74.17 74.68 74.05 74.46 217,701 +0.02(+0.03%)
Jun 03, 2020 73.11 74.58 73.11 74.44 258,696 +2.21(+3.05%)
Jun 02, 2020 71.94 72.24 71.70 72.24 54,101 +0.98(+1.38%)
Jun 01, 2020 70.83 71.54 70.80 71.26 28,083 +0.17(+0.24%)
May 29, 2020 70.64 71.17 70.01 71.09 62,434 -0.10(-0.14%)
May 28, 2020 72.08 72.16 71.06 71.18 96,734 -0.37(-0.51%)
May 27, 2020 70.97 71.55 70.20 71.55 124,055 +1.85(+2.66%)
May 26, 2020 69.40 70.05 69.33 69.69 131,658 +2.25(+3.33%)
May 22, 2020 67.24 67.45 66.77 67.44 43,496 +0.14(+0.21%)
May 21, 2020 67.30 67.78 67.24 67.30 56,819 -0.08(-0.12%)
May 20, 2020 67.00 67.89 67.00 67.39 40,459 +1.18(+1.79%)
May 19, 2020 66.84 67.37 66.20 66.20 54,836 -0.73(-1.09%)
May 18, 2020 65.20 67.29 65.20 66.93 60,118 +3.59(+5.67%)
May 15, 2020 62.51 63.51 62.26 63.34 31,009 +0.14(+0.23%)
May 14, 2020 61.58 63.20 60.67 63.20 89,142 +0.66(+1.06%)
May 13, 2020 63.72 63.72 62.10 62.54 56,582 -1.70(-2.65%)
May 12, 2020 66.27 66.27 64.19 64.24 79,421 -1.66(-2.52%)
May 11, 2020 65.99 66.28 65.40 65.90 40,540 -0.65(-0.97%)
May 08, 2020 66.02 66.67 66.02 66.54 56,399 +1.25(+1.92%)
May 07, 2020 64.83 65.97 64.83 65.29 62,003 +1.29(+2.01%)
May 06, 2020 64.83 64.83 63.97 64.00 22,659 -0.56(-0.87%)
May 05, 2020 64.60 65.21 64.53 64.57 24,426 +0.59(+0.93%)
May 04, 2020 63.54 64.00 63.14 63.97 35,539 -0.42(-0.65%)
May 01, 2020 65.46 65.46 64.01 64.39 65,140 -1.90(-2.86%)
Apr 30, 2020 66.95 66.95 65.95 66.29 89,585 -1.43(-2.11%)
Apr 29, 2020 67.29 68.19 67.03 67.72 161,930 +1.95(+2.96%)
Apr 28, 2020 65.68 66.78 65.51 65.77 72,894 +0.80(+1.24%)
Apr 27, 2020 64.16 65.25 63.84 64.97 78,166 +1.74(+2.75%)
Apr 24, 2020 62.75 63.46 62.30 63.23 70,759 +0.70(+1.11%)
Apr 23, 2020 62.74 63.57 62.52 62.53 81,500 +0.49(+0.78%)
Apr 22, 2020 61.93 62.41 61.66 62.05 66,719 +1.12(+1.84%)
Apr 21, 2020 61.12 61.80 60.77 60.93 54,447 -1.85(-2.95%)
Apr 20, 2020 63.44 63.93 62.64 62.78 48,919 -1.46(-2.27%)
Apr 17, 2020 63.06 64.37 63.00 64.23 103,433 +2.80(+4.55%)
Apr 16, 2020 61.70 61.85 60.52 61.44 82,653 -0.37(-0.59%)
Apr 15, 2020 62.92 62.92 61.12 61.80 56,499 -1.99(-3.12%)
Apr 14, 2020 63.57 64.20 63.13 63.79 73,296 +1.19(+1.90%)
Apr 13, 2020 64.00 64.00 61.92 62.60 112,051 -1.61(-2.51%)
Apr 09, 2020 64.64 65.24 63.72 64.22 173,360 +1.08(+1.71%)
Apr 08, 2020 61.80 63.38 61.10 63.14 80,811 +2.22(+3.64%)
Apr 07, 2020 63.42 63.58 60.92 60.92 114,559 +0.04(+0.07%)
Apr 06, 2020 57.78 61.22 57.78 60.87 59,431 +4.43(+7.85%)
Apr 03, 2020 57.30 57.81 55.85 56.44 144,848 -1.22(-2.11%)
Apr 02, 2020 56.20 58.33 56.20 57.66 36,056 +0.87(+1.54%)
Apr 01, 2020 57.95 57.95 56.23 56.79 98,039 -2.89(-4.85%)
Mar 31, 2020 60.52 60.82 59.43 59.68 115,100 -0.85(-1.41%)
Mar 30, 2020 59.30 60.77 58.65 60.53 103,225 +1.42(+2.40%)
Mar 27, 2020 59.94 60.83 58.86 59.11 270,758 -2.88(-4.65%)
Mar 26, 2020 58.32 62.21 58.32 61.99 259,974 +4.02(+6.93%)
Mar 25, 2020 56.34 60.09 55.45 57.98 156,713 +1.89(+3.38%)
Mar 24, 2020 51.32 56.12 51.32 56.08 93,206 +6.15(+12.32%)
Mar 23, 2020 51.86 51.86 48.87 49.93 245,299 -2.45(-4.69%)
Mar 20, 2020 55.51 55.84 51.88 52.39 170,009 -2.59(-4.72%)
Mar 19, 2020 53.45 55.42 52.06 54.98 173,225 +0.71(+1.32%)
Mar 18, 2020 56.82 56.82 50.46 54.27 248,125 -3.88(-6.68%)
Mar 17, 2020 56.80 58.46 54.80 58.15 187,143 +2.52(+4.52%)
Mar 16, 2020 61.64 61.64 55.36 55.63 226,424 -7.91(-12.45%)
Mar 13, 2020 60.69 63.64 59.15 63.55 234,257 +4.62(+7.83%)
Mar 12, 2020 62.00 62.81 57.32 58.93 352,281 -6.33(-9.70%)
Mar 11, 2020 67.00 67.67 64.62 65.26 111,961 -3.96(-5.72%)
Mar 10, 2020 68.05 69.22 65.77 69.22 245,949 +3.34(+5.06%)
Mar 09, 2020 69.67 69.67 64.60 65.89 167,608 -5.84(-8.15%)
Mar 06, 2020 70.73 72.45 70.50 71.73 185,862 -1.42(-1.95%)
Mar 05, 2020 74.45 74.95 72.78 73.15 57,903 -3.31(-4.33%)
Mar 04, 2020 74.57 76.47 74.09 76.47 88,375 +2.95(+4.01%)
Mar 03, 2020 75.36 76.50 73.00 73.52 278,554 -1.86(-2.46%)
Mar 02, 2020 73.23 75.37 72.25 75.37 139,273 +2.42(+3.31%)
Feb 28, 2020 71.13 72.96 70.83 72.96 218,612 -0.79(-1.07%)
Feb 27, 2020 75.07 76.47 73.71 73.75 232,236 -2.76(-3.60%)
Feb 26, 2020 77.33 78.43 76.34 76.51 90,695 -0.54(-0.70%)
Feb 25, 2020 80.52 80.52 76.98 77.05 152,764 -3.15(-3.93%)
Feb 24, 2020 79.83 80.69 79.75 80.20 96,406 -2.39(-2.89%)
Feb 21, 2020 82.96 82.96 82.42 82.59 20,442 -0.62(-0.74%)
Feb 20, 2020 83.25 83.67 82.51 83.21 27,839 -0.07(-0.08%)
Feb 19, 2020 83.29 83.56 83.28 83.28 216,063 +0.27(+0.33%)
Feb 18, 2020 83.29 83.29 82.90 83.01 16,197 -0.48(-0.57%)
Feb 14, 2020 83.41 83.56 83.26 83.48 14,602 +0.12(+0.15%)
Feb 13, 2020 83.16 83.75 83.11 83.36 36,855 -0.14(-0.17%)
Feb 12, 2020 83.44 83.59 83.18 83.50 39,938 +0.47(+0.57%)
Feb 11, 2020 83.18 83.44 82.94 83.03 28,632 +0.24(+0.29%)
Feb 10, 2020 82.28 82.80 82.28 82.79 14,228 +0.44(+0.54%)
Feb 07, 2020 82.75 82.75 82.35 82.35 47,978 -0.71(-0.85%)
Feb 06, 2020 83.30 83.30 82.75 83.06 39,888 +0.16(+0.20%)
Feb 05, 2020 82.58 82.93 82.19 82.90 107,216 +1.06(+1.29%)
Feb 04, 2020 81.39 82.04 81.39 81.84 40,735 +1.48(+1.84%)
Feb 03, 2020 80.28 81.02 80.28 80.35 42,681 +0.37(+0.46%)
Jan 31, 2020 81.48 81.48 79.72 79.99 281,818 -1.88(-2.30%)
Jan 30, 2020 81.10 81.86 80.87 81.86 68,001 -0.07(-0.08%)
Jan 29, 2020 82.14 82.36 81.84 81.93 22,545 +0.15(+0.19%)
Jan 28, 2020 81.34 81.98 81.14 81.78 18,811 +0.71(+0.88%)
Jan 27, 2020 81.01 81.52 80.54 81.06 70,711 -1.30(-1.58%)
Jan 24, 2020 83.00 83.09 81.96 82.36 33,376 -0.51(-0.62%)
Jan 23, 2020 82.19 82.90 81.86 82.88 23,834 +0.66(+0.80%)
Jan 22, 2020 82.81 82.82 82.22 82.22 45,654 -0.21(-0.25%)
Jan 21, 2020 82.64 82.88 82.23 82.43 34,909 -0.68(-0.82%)
Jan 17, 2020 83.04 83.31 83.02 83.11 38,799 +0.07(+0.09%)
Jan 16, 2020 82.48 83.03 82.48 83.03 56,403 +0.90(+1.09%)
Jan 15, 2020 81.86 82.39 81.86 82.14 70,385 +0.19(+0.23%)
Jan 14, 2020 82.08 82.37 81.83 81.95 46,972 -0.14(-0.17%)
Jan 13, 2020 81.52 82.11 81.52 82.09 45,766 +0.78(+0.96%)
Jan 10, 2020 81.94 81.94 81.20 81.31 84,900 -0.48(-0.59%)
Jan 09, 2020 81.63 81.82 81.55 81.79 78,775 +0.49(+0.61%)
Jan 08, 2020 81.11 81.62 81.08 81.30 72,367 +0.28(+0.35%)
Jan 07, 2020 81.02 81.24 80.82 81.02 41,035 -0.12(-0.15%)
Jan 06, 2020 80.70 81.14 80.65 81.14 221,647 -0.07(-0.09%)
Jan 03, 2020 80.65 81.28 80.65 81.21 51,107 -0.18(-0.22%)
Jan 02, 2020 80.93 81.39 80.61 81.39 337,888 +1.02(+1.27%)
Dec 31, 2019 80.18 80.44 80.04 80.36 116,607 +0.14(+0.18%)
Dec 30, 2019 80.54 80.56 80.17 80.22 42,324 -0.50(-0.62%)
Dec 27, 2019 80.93 80.93 80.61 80.72 225,079 +0.01(+0.01%)
Dec 26, 2019 80.59 80.71 80.39 80.71 26,400 +0.20(+0.25%)
Dec 24, 2019 80.63 80.63 80.47 80.51 50,689 -0.18(-0.23%)
Dec 23, 2019 80.63 80.80 80.50 80.69 37,439 +0.30(+0.37%)
Dec 20, 2019 80.05 80.45 80.05 80.39 51,315 +0.47(+0.59%)
Dec 19, 2019 79.64 80.00 79.64 79.92 73,911 +0.23(+0.29%)
Dec 18, 2019 80.00 80.00 79.66 79.69 51,830 -0.34(-0.42%)
Dec 17, 2019 80.11 80.22 79.97 80.03 65,713 -0.11(-0.13%)
Dec 16, 2019 80.40 80.45 80.11 80.13 38,999 -0.10(-0.13%)
Dec 13, 2019 80.21 80.80 79.99 80.24 82,543 +0.00(+0.00%)
Dec 12, 2019 79.41 80.39 79.41 80.24 117,259 +0.65(+0.82%)
Dec 11, 2019 79.21 79.62 79.13 79.59 63,976 +0.50(+0.64%)
Dec 10, 2019 79.24 79.37 79.03 79.08 53,602 -0.21(-0.27%)
Dec 09, 2019 79.40 79.49 79.26 79.29 37,581 -0.30(-0.37%)
Dec 06, 2019 79.44 79.82 79.44 79.59 65,198 +0.80(+1.02%)
Dec 05, 2019 78.79 78.85 78.51 78.79 141,297 +0.12(+0.15%)
Dec 04, 2019 78.67 79.41 78.67 78.67 43,311 +0.24(+0.30%)
Dec 03, 2019 78.36 78.48 77.85 78.43 257,664 -0.65(-0.82%)
Dec 02, 2019 80.41 80.41 79.06 79.07 347,795 -1.21(-1.50%)
Nov 29, 2019 80.56 80.56 80.16 80.28 13,583 -0.41(-0.51%)
Nov 27, 2019 80.50 80.69 80.44 80.69 21,314 +0.10(+0.12%)
Nov 26, 2019 80.25 80.67 80.17 80.60 122,372 +0.42(+0.53%)
Nov 25, 2019 79.69 80.19 79.69 80.17 380,724 +0.72(+0.91%)
Nov 22, 2019 79.60 79.60 79.20 79.45 31,763 +0.22(+0.28%)
Nov 21, 2019 79.51 79.51 79.12 79.23 91,645 -0.24(-0.30%)
Nov 20, 2019 79.81 79.95 79.18 79.47 52,100 -0.53(-0.66%)
Nov 19, 2019 80.10 80.56 79.85 80.00 46,426 +0.08(+0.10%)
Nov 18, 2019 79.92 80.16 79.75 79.92 153,701 -0.14(-0.18%)
Nov 15, 2019 79.95 80.18 79.82 80.06 49,316 +0.49(+0.61%)
Nov 14, 2019 79.08 79.58 79.08 79.57 46,295 +0.36(+0.46%)
Nov 13, 2019 78.99 79.35 78.99 79.21 36,262 -0.10(-0.13%)
Nov 12, 2019 79.32 79.60 79.21 79.31 47,935 +0.04(+0.05%)
Nov 11, 2019 78.86 79.38 78.85 79.26 44,249 +0.10(+0.12%)
Nov 08, 2019 78.94 79.19 78.89 79.17 51,824 +0.16(+0.21%)
Nov 07, 2019 79.22 79.47 78.94 79.01 247,527 +0.27(+0.35%)
Nov 06, 2019 78.74 78.74 78.37 78.73 51,506 +0.04(+0.05%)
Nov 05, 2019 78.93 79.11 78.58 78.69 79,189 -0.08(-0.10%)
Nov 04, 2019 78.68 78.81 78.54 78.77 451,814 +0.62(+0.80%)
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.