US Consumer Goods Ishares ETF (NY: IYK )

163.56 USD -1.47 (-0.89%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.32 150.35 148.32 149.35 21,042 +1.53(+1.04%)
Sep 29, 2020 149.18 149.18 147.74 147.82 24,326 -0.97(-0.65%)
Sep 28, 2020 148.79 149.09 148.24 148.79 28,275 +2.37(+1.62%)
Sep 25, 2020 144.56 146.42 144.56 146.42 17,800 +1.58(+1.09%)
Sep 24, 2020 142.92 146.02 142.92 144.84 52,678 +0.83(+0.58%)
Sep 23, 2020 147.92 147.92 143.73 144.01 14,389 -3.79(-2.57%)
Sep 22, 2020 147.24 148.32 147.00 147.80 7,292 +0.24(+0.17%)
Sep 21, 2020 147.67 147.67 145.36 147.56 23,130 -1.42(-0.95%)
Sep 18, 2020 150.98 150.98 147.55 148.98 10,800 -0.21(-0.14%)
Sep 17, 2020 148.88 150.26 148.40 149.19 26,194 -1.92(-1.27%)
Sep 16, 2020 152.25 152.73 151.08 151.11 19,759 -0.91(-0.60%)
Sep 15, 2020 152.28 152.91 151.50 152.02 48,063 +1.26(+0.84%)
Sep 14, 2020 148.88 150.96 148.23 150.76 167,462 +3.21(+2.17%)
Sep 11, 2020 147.67 148.00 146.38 147.55 8,600 +0.75(+0.51%)
Sep 10, 2020 148.15 149.38 146.74 146.80 50,323 -0.71(-0.48%)
Sep 09, 2020 145.92 148.17 145.92 147.51 26,376 +3.51(+2.44%)
Sep 08, 2020 147.23 147.23 143.96 144.00 121,998 -5.71(-3.81%)
Sep 04, 2020 149.97 151.19 146.55 149.71 498,300 -0.20(-0.13%)
Sep 03, 2020 153.37 154.24 148.86 149.91 30,965 -4.68(-3.03%)
Sep 02, 2020 153.72 154.73 152.24 154.59 23,187 +1.35(+0.88%)
Sep 01, 2020 153.73 153.78 152.49 153.24 83,060 -0.79(-0.51%)
Aug 31, 2020 152.73 154.46 152.38 154.03 30,529 +1.65(+1.09%)
Aug 28, 2020 152.58 152.58 151.61 152.38 5,600 +0.74(+0.48%)
Aug 27, 2020 151.07 152.54 151.07 151.64 19,106 +0.76(+0.50%)
Aug 26, 2020 150.12 151.01 149.63 150.88 35,053 +1.33(+0.89%)
Aug 25, 2020 149.65 150.05 148.92 149.55 7,786 -0.34(-0.23%)
Aug 24, 2020 149.92 149.92 148.07 149.89 9,558 +1.45(+0.98%)
Aug 21, 2020 147.95 148.82 147.56 148.44 11,900 +0.69(+0.47%)
Aug 20, 2020 146.13 147.93 146.13 147.75 9,091 +0.87(+0.59%)
Aug 19, 2020 147.83 147.91 146.55 146.88 495,598 -0.77(-0.52%)
Aug 18, 2020 147.60 148.08 146.75 147.65 16,314 +1.03(+0.70%)
Aug 17, 2020 144.95 146.62 144.95 146.62 63,473 +2.14(+1.48%)
Aug 14, 2020 144.37 144.90 144.15 144.48 7,900 -0.01(-0.01%)
Aug 13, 2020 144.02 145.00 144.02 144.49 15,896 +0.43(+0.30%)
Aug 12, 2020 142.35 144.38 142.35 144.06 15,202 +3.25(+2.30%)
Aug 11, 2020 142.58 142.58 140.56 140.81 8,775 -1.18(-0.83%)
Aug 10, 2020 141.26 142.03 141.26 141.99 56,800 +0.95(+0.68%)
Aug 07, 2020 140.66 141.04 140.13 141.04 6,300 +0.13(+0.09%)
Aug 06, 2020 141.10 141.13 140.38 140.90 7,485 -0.18(-0.12%)
Aug 05, 2020 140.62 141.12 140.62 141.08 11,483 +0.63(+0.45%)
Aug 04, 2020 139.31 140.46 139.31 140.45 12,462 +1.06(+0.76%)
Aug 03, 2020 138.86 139.62 138.62 139.39 57,928 +0.58(+0.42%)
Jul 31, 2020 139.29 139.29 137.34 138.81 6,500 -0.54(-0.38%)
Jul 30, 2020 138.90 139.83 138.90 139.35 3,905 -0.48(-0.35%)
Jul 29, 2020 139.29 139.98 139.29 139.83 14,251 +1.11(+0.80%)
Jul 28, 2020 139.23 139.88 138.72 138.72 6,046 -0.65(-0.46%)
Jul 27, 2020 137.31 139.43 137.19 139.37 8,389 +2.06(+1.50%)
Jul 24, 2020 137.65 138.08 136.98 137.31 17,100 -0.91(-0.66%)
Jul 23, 2020 139.40 140.01 137.68 138.22 19,631 -0.30(-0.22%)
Jul 22, 2020 137.59 138.52 137.31 138.52 38,683 +1.44(+1.05%)
Jul 21, 2020 137.50 138.47 137.06 137.08 12,219 +0.43(+0.31%)
Jul 20, 2020 136.09 136.80 135.07 136.65 6,897 +0.23(+0.17%)
Jul 17, 2020 136.65 136.70 136.15 136.42 12,000 +0.31(+0.23%)
Jul 16, 2020 135.59 136.24 135.44 136.11 15,716 -0.04(-0.03%)
Jul 15, 2020 136.44 136.54 135.59 136.15 54,479 +1.23(+0.91%)
Jul 14, 2020 132.99 134.92 132.53 134.92 11,839 +2.05(+1.54%)
Jul 13, 2020 135.02 136.50 132.66 132.87 26,113 -0.93(-0.70%)
Jul 10, 2020 130.01 133.91 130.01 133.80 40,000 +3.58(+2.75%)
Jul 09, 2020 132.13 132.13 129.65 130.22 13,054 -1.50(-1.14%)
Jul 08, 2020 131.46 131.93 130.67 131.72 11,800 +0.22(+0.17%)
Jul 07, 2020 131.06 132.25 131.06 131.50 11,124 -0.06(-0.04%)
Jul 06, 2020 130.94 131.65 130.61 131.56 76,735 +2.27(+1.76%)
Jul 02, 2020 130.33 130.55 129.11 129.29 34,600 +1.32(+1.03%)
Jul 01, 2020 128.01 128.69 127.90 127.97 150,918 +0.42(+0.33%)
Jun 30, 2020 125.89 127.99 125.89 127.55 30,675 +1.75(+1.39%)
Jun 29, 2020 124.11 125.80 124.11 125.80 7,687 +2.52(+2.04%)
Jun 26, 2020 126.30 126.30 123.00 123.28 16,100 -2.88(-2.28%)
Jun 25, 2020 124.45 126.16 124.45 126.16 7,683 +1.04(+0.83%)
Jun 24, 2020 126.97 126.97 124.69 125.12 61,219 -2.75(-2.15%)
Jun 23, 2020 128.58 128.99 127.80 127.87 76,295 +0.21(+0.16%)
Jun 22, 2020 127.62 127.86 126.96 127.66 164,152 -0.17(-0.13%)
Jun 19, 2020 130.71 130.71 127.71 127.83 14,900 -1.02(-0.79%)
Jun 18, 2020 127.95 129.23 127.95 128.85 11,517 +0.49(+0.38%)
Jun 17, 2020 128.95 129.29 128.11 128.37 14,701 -0.27(-0.21%)
Jun 16, 2020 130.00 130.00 127.08 128.64 40,010 +1.99(+1.57%)
Jun 15, 2020 122.28 126.65 122.28 126.65 8,277 +1.68(+1.34%)
Jun 12, 2020 127.31 127.31 123.51 124.97 22,300 +0.50(+0.40%)
Jun 11, 2020 127.90 128.56 123.90 124.47 25,806 -6.49(-4.96%)
Jun 10, 2020 131.25 131.56 130.54 130.96 22,746 +0.25(+0.19%)
Jun 09, 2020 131.16 131.16 129.99 130.71 144,710 -1.74(-1.31%)
Jun 08, 2020 131.10 132.45 130.95 132.45 105,320 +2.23(+1.71%)
Jun 05, 2020 129.67 130.55 129.24 130.22 9,100 +2.67(+2.09%)
Jun 04, 2020 127.81 128.47 126.77 127.55 10,380 -0.88(-0.69%)
Jun 03, 2020 127.47 128.80 127.47 128.43 53,904 +1.41(+1.11%)
Jun 02, 2020 126.65 127.07 126.29 127.02 71,642 +0.49(+0.39%)
Jun 01, 2020 124.79 126.64 124.79 126.53 4,970 +1.93(+1.55%)
May 29, 2020 124.25 125.01 123.39 124.60 10,700 +0.16(+0.13%)
May 28, 2020 125.71 125.71 124.31 124.44 3,953 -0.14(-0.11%)
May 27, 2020 123.69 124.58 122.52 124.58 9,214 +2.56(+2.10%)
May 26, 2020 123.00 123.34 121.91 122.02 15,906 +1.46(+1.21%)
May 22, 2020 120.10 120.56 120.07 120.56 4,600 +0.38(+0.32%)
May 21, 2020 120.43 120.78 119.55 120.18 4,683 -0.58(-0.48%)
May 20, 2020 120.35 120.87 120.29 120.76 12,446 +1.56(+1.31%)
May 19, 2020 120.77 120.77 119.20 119.20 22,097 -1.40(-1.16%)
May 18, 2020 120.55 121.19 120.28 120.60 6,594 +3.03(+2.58%)
May 15, 2020 116.22 118.14 115.96 117.57 7,300 +1.07(+0.92%)
May 14, 2020 115.26 116.68 114.45 116.50 9,023 +0.11(+0.09%)
May 13, 2020 117.91 117.91 115.71 116.39 8,327 -1.85(-1.56%)
May 12, 2020 120.44 120.57 118.24 118.24 8,794 -1.61(-1.34%)
May 11, 2020 119.68 120.51 119.18 119.85 6,868 -0.53(-0.44%)
May 08, 2020 118.55 120.60 118.55 120.38 19,500 +3.40(+2.91%)
May 07, 2020 117.97 117.97 116.73 116.98 15,211 +0.19(+0.16%)
May 06, 2020 118.12 118.24 116.78 116.79 10,551 -0.72(-0.61%)
May 05, 2020 118.22 118.89 117.51 117.51 11,944 +0.57(+0.49%)
May 04, 2020 116.09 117.11 115.80 116.94 25,973 +0.06(+0.05%)
May 01, 2020 118.00 118.59 116.63 116.88 11,300 -2.77(-2.31%)
Apr 30, 2020 120.80 120.81 118.95 119.65 18,187 -1.67(-1.38%)
Apr 29, 2020 122.17 122.40 120.95 121.32 11,893 +0.75(+0.62%)
Apr 28, 2020 121.74 121.74 120.19 120.57 15,530 +0.84(+0.70%)
Apr 27, 2020 118.89 120.04 118.46 119.73 14,802 +2.04(+1.73%)
Apr 24, 2020 116.76 117.93 116.63 117.69 11,500 +1.44(+1.24%)
Apr 23, 2020 117.30 117.75 116.16 116.25 8,654 -0.59(-0.50%)
Apr 22, 2020 117.27 117.27 116.03 116.84 5,850 +1.43(+1.24%)
Apr 21, 2020 116.16 117.05 115.33 115.41 19,346 -3.39(-2.85%)
Apr 20, 2020 119.65 120.65 118.80 118.80 9,559 -2.35(-1.94%)
Apr 17, 2020 120.96 121.41 119.72 121.15 23,600 +2.67(+2.25%)
Apr 16, 2020 118.25 118.93 116.96 118.48 20,188 +0.33(+0.28%)
Apr 15, 2020 118.01 118.65 117.18 118.15 43,739 -1.93(-1.61%)
Apr 14, 2020 117.67 120.28 117.67 120.08 19,008 +4.70(+4.07%)
Apr 13, 2020 116.22 116.22 114.27 115.38 21,772 -1.15(-0.99%)
Apr 09, 2020 116.67 118.37 116.09 116.53 77,200 +1.73(+1.51%)
Apr 08, 2020 113.14 115.31 112.54 114.80 89,233 +2.58(+2.30%)
Apr 07, 2020 115.48 115.69 112.22 112.22 42,876 +0.10(+0.09%)
Apr 06, 2020 111.01 112.93 109.58 112.12 26,100 +4.97(+4.64%)
Apr 03, 2020 106.71 108.02 105.68 107.15 17,600 +0.44(+0.41%)
Apr 02, 2020 103.44 106.94 103.44 106.71 81,474 +2.02(+1.93%)
Apr 01, 2020 104.66 106.93 103.96 104.69 88,414 -3.51(-3.24%)
Mar 31, 2020 110.19 110.64 108.15 108.20 29,154 -2.05(-1.86%)
Mar 30, 2020 108.26 110.63 107.81 110.25 32,927 +3.20(+2.99%)
Mar 27, 2020 105.53 109.68 105.32 107.05 51,900 -1.05(-0.97%)
Mar 26, 2020 103.42 108.65 103.42 108.10 27,010 +5.48(+5.34%)
Mar 25, 2020 103.66 105.62 100.64 102.62 52,919 +1.60(+1.58%)
Mar 24, 2020 97.87 101.34 97.87 101.02 30,904 +7.61(+8.15%)
Mar 23, 2020 96.08 96.72 92.00 93.41 72,443 -3.03(-3.14%)
Mar 20, 2020 102.93 102.93 96.22 96.44 39,900 -6.09(-5.94%)
Mar 19, 2020 102.28 104.07 99.64 102.53 93,369 +0.84(+0.83%)
Mar 18, 2020 103.85 106.14 98.04 101.69 107,720 -7.24(-6.65%)
Mar 17, 2020 104.42 109.78 102.63 108.93 39,579 +6.00(+5.83%)
Mar 16, 2020 99.25 108.98 97.12 102.93 59,434 -10.47(-9.23%)
Mar 13, 2020 111.54 113.40 106.00 113.40 33,200 +7.38(+6.96%)
Mar 12, 2020 112.06 112.06 105.92 106.02 102,816 -11.86(-10.06%)
Mar 11, 2020 120.39 120.97 116.64 117.88 31,021 -6.07(-4.90%)
Mar 10, 2020 123.24 124.11 118.42 123.95 59,342 +4.59(+3.85%)
Mar 09, 2020 118.64 122.43 115.36 119.36 36,522 -8.07(-6.33%)
Mar 06, 2020 125.40 128.08 124.99 127.43 11,000 -1.89(-1.46%)
Mar 05, 2020 129.88 130.48 128.53 129.32 7,367 -3.65(-2.75%)
Mar 04, 2020 129.21 132.97 129.04 132.97 44,473 +5.42(+4.25%)
Mar 03, 2020 129.77 131.61 126.61 127.55 56,357 -1.53(-1.19%)
Mar 02, 2020 123.78 129.08 123.78 129.08 68,423 +5.57(+4.51%)
Feb 28, 2020 120.54 123.51 119.25 123.51 68,100 -1.61(-1.29%)
Feb 27, 2020 128.96 129.77 125.12 125.12 52,034 -5.77(-4.41%)
Feb 26, 2020 131.99 133.55 130.89 130.89 14,595 -0.85(-0.64%)
Feb 25, 2020 135.30 135.51 131.51 131.74 22,180 -3.39(-2.51%)
Feb 24, 2020 136.38 136.64 134.96 135.13 34,913 -4.15(-2.98%)
Feb 21, 2020 139.15 139.43 139.12 139.28 8,000 -0.54(-0.38%)
Feb 20, 2020 139.45 139.81 138.65 139.81 9,184 +0.11(+0.08%)
Feb 19, 2020 140.00 140.28 139.70 139.70 7,017 +0.70(+0.50%)
Feb 18, 2020 139.39 139.56 138.68 139.01 7,182 -0.39(-0.28%)
Feb 14, 2020 139.26 139.40 139.12 139.40 2,700 +0.24(+0.18%)
Feb 13, 2020 138.14 139.54 138.06 139.15 6,518 +0.63(+0.46%)
Feb 12, 2020 138.93 138.93 138.45 138.52 4,931 +0.20(+0.14%)
Feb 11, 2020 138.51 138.86 138.26 138.32 6,226 +0.00(+0.00%)
Feb 10, 2020 138.30 138.42 137.94 138.32 8,921 +0.78(+0.57%)
Feb 07, 2020 137.51 137.77 137.31 137.54 14,700 -0.28(-0.20%)
Feb 06, 2020 137.82 138.45 137.71 137.82 43,362 +0.33(+0.24%)
Feb 05, 2020 138.17 138.17 137.18 137.49 18,167 -0.54(-0.39%)
Feb 04, 2020 138.19 139.05 137.80 138.03 37,021 +2.08(+1.53%)
Feb 03, 2020 135.39 136.45 135.39 135.95 52,257 +1.43(+1.06%)
Jan 31, 2020 136.05 136.39 134.17 134.52 28,100 -1.56(-1.15%)
Jan 30, 2020 134.91 136.08 134.91 136.08 12,904 +1.35(+1.00%)
Jan 29, 2020 135.33 135.33 134.72 134.73 6,490 -0.32(-0.24%)
Jan 28, 2020 134.91 135.47 134.86 135.05 12,303 +0.48(+0.35%)
Jan 27, 2020 133.85 135.12 133.62 134.57 9,330 -1.15(-0.85%)
Jan 24, 2020 137.27 137.33 135.31 135.72 11,800 -1.13(-0.83%)
Jan 23, 2020 136.50 136.93 136.08 136.85 7,752 -0.39(-0.28%)
Jan 22, 2020 137.55 137.62 137.05 137.24 6,406 +0.35(+0.26%)
Jan 21, 2020 136.64 136.90 136.13 136.89 14,435 +0.32(+0.23%)
Jan 17, 2020 136.51 136.58 136.38 136.57 6,300 +0.39(+0.29%)
Jan 16, 2020 135.70 136.18 135.70 136.18 17,929 +0.62(+0.46%)
Jan 15, 2020 135.01 135.97 135.01 135.56 7,649 +0.65(+0.49%)
Jan 14, 2020 134.83 135.16 134.66 134.91 11,030 +0.32(+0.23%)
Jan 13, 2020 133.35 134.59 133.35 134.59 17,160 +1.52(+1.14%)
Jan 10, 2020 133.47 133.57 132.96 133.07 11,400 -0.23(-0.17%)
Jan 09, 2020 133.22 133.43 132.91 133.29 6,714 +0.42(+0.32%)
Jan 08, 2020 132.60 133.46 132.38 132.87 7,931 +0.72(+0.54%)
Jan 07, 2020 132.66 132.74 132.10 132.15 12,139 -0.66(-0.49%)
Jan 06, 2020 131.95 132.81 131.95 132.81 28,025 +0.29(+0.22%)
Jan 03, 2020 131.63 132.82 131.63 132.52 62,700 -0.33(-0.25%)
Jan 02, 2020 133.55 133.55 132.24 132.85 206,829 -0.33(-0.25%)
Dec 31, 2019 132.75 133.25 132.75 133.18 12,800 +0.16(+0.12%)
Dec 30, 2019 133.65 133.65 132.89 133.02 3,998 -0.78(-0.58%)
Dec 27, 2019 133.62 133.84 133.58 133.80 4,000 +0.57(+0.43%)
Dec 26, 2019 133.21 133.50 133.04 133.23 2,019 +0.11(+0.09%)
Dec 24, 2019 133.04 133.26 133.04 133.12 2,600 +0.15(+0.12%)
Dec 23, 2019 133.57 133.71 132.96 132.96 14,500 -0.20(-0.15%)
Dec 20, 2019 132.94 133.74 132.94 133.16 14,600 +0.63(+0.48%)
Dec 19, 2019 132.34 132.53 132.12 132.53 7,184 +0.57(+0.43%)
Dec 18, 2019 131.74 131.97 131.60 131.96 3,173 +0.40(+0.30%)
Dec 17, 2019 131.61 131.84 131.28 131.56 6,029 -0.06(-0.04%)
Dec 16, 2019 131.49 131.95 131.49 131.62 7,061 -0.14(-0.10%)
Dec 13, 2019 131.17 131.82 131.14 131.76 8,700 +0.24(+0.18%)
Dec 12, 2019 131.10 132.07 131.06 131.52 13,170 +0.48(+0.37%)
Dec 11, 2019 131.00 131.21 130.85 131.04 5,398 +0.43(+0.33%)
Dec 10, 2019 130.91 130.96 130.53 130.61 3,845 -0.35(-0.27%)
Dec 09, 2019 130.74 131.20 130.74 130.97 6,018 +0.23(+0.17%)
Dec 06, 2019 130.90 131.15 130.74 130.74 3,200 +0.62(+0.48%)
Dec 05, 2019 129.91 130.30 129.48 130.12 8,511 +0.39(+0.30%)
Dec 04, 2019 129.05 129.79 129.05 129.73 9,034 +1.03(+0.80%)
Dec 03, 2019 128.67 128.70 128.14 128.70 11,575 -0.56(-0.43%)
Dec 02, 2019 129.37 129.37 128.64 129.26 14,642 +0.08(+0.06%)
Nov 29, 2019 129.49 129.49 129.18 129.18 3,400 -0.31(-0.24%)
Nov 27, 2019 129.22 129.57 129.07 129.49 12,000 +0.55(+0.43%)
Nov 26, 2019 128.08 128.94 128.08 128.94 5,237 +0.90(+0.70%)
Nov 25, 2019 127.80 128.04 127.77 128.04 3,305 +0.66(+0.52%)
Nov 22, 2019 126.96 127.52 126.89 127.38 3,500 +0.06(+0.05%)
Nov 21, 2019 128.07 128.16 127.26 127.32 15,109 -0.77(-0.60%)
Nov 20, 2019 128.25 128.63 127.78 128.09 22,687 -0.10(-0.08%)
Nov 19, 2019 128.58 128.58 128.03 128.19 7,183 -0.17(-0.13%)
Nov 18, 2019 127.78 128.75 127.78 128.36 17,189 +0.46(+0.36%)
Nov 15, 2019 127.94 127.94 127.34 127.90 64,700 +0.56(+0.44%)
Nov 14, 2019 127.45 127.69 127.09 127.34 6,294 -0.07(-0.05%)
Nov 13, 2019 126.80 127.51 126.80 127.41 16,421 +0.58(+0.46%)
Nov 12, 2019 127.01 127.01 126.61 126.83 5,922 +0.12(+0.09%)
Nov 11, 2019 126.65 126.81 126.63 126.71 5,831 -0.21(-0.17%)
Nov 08, 2019 126.72 126.92 126.48 126.92 7,500 +0.16(+0.13%)
Nov 07, 2019 127.50 127.50 126.69 126.76 10,076 -0.29(-0.23%)
Nov 06, 2019 126.64 127.19 126.41 127.05 7,315 +0.56(+0.44%)
Nov 05, 2019 126.42 126.73 126.41 126.49 24,377 +0.08(+0.07%)
Nov 04, 2019 127.71 127.71 126.15 126.41 8,305 -0.76(-0.60%)
Nov 01, 2019 126.74 127.69 126.74 127.17 14,900 +0.37(+0.30%)
Oct 31, 2019 127.25 127.81 126.35 126.79 6,422 -0.57(-0.45%)
Oct 30, 2019 126.89 127.48 126.57 127.37 10,402 +0.59(+0.46%)
Oct 29, 2019 127.14 127.22 126.73 126.78 12,041 -0.02(-0.02%)
Oct 28, 2019 127.49 127.49 126.68 126.80 4,317 -0.38(-0.30%)
Oct 25, 2019 126.99 127.45 126.90 127.18 11,200 -0.15(-0.11%)
Oct 24, 2019 127.51 127.51 127.08 127.33 5,063 +0.33(+0.26%)
Oct 23, 2019 126.52 127.00 126.52 127.00 4,364 +0.33(+0.26%)
Oct 22, 2019 127.36 127.36 126.64 126.67 4,739 +0.08(+0.06%)
Oct 21, 2019 126.43 126.66 126.33 126.59 5,132 +0.28(+0.22%)
Oct 18, 2019 125.68 126.54 125.68 126.31 5,400 +0.39(+0.31%)
Oct 17, 2019 125.97 126.28 125.70 125.92 5,759 +0.58(+0.46%)
Oct 16, 2019 125.01 125.35 125.01 125.34 4,479 +0.26(+0.21%)
Oct 15, 2019 125.42 125.42 124.91 125.08 15,177 -0.11(-0.09%)
Oct 14, 2019 125.08 125.22 125.08 125.19 3,059 -0.18(-0.14%)
Oct 11, 2019 125.13 126.14 125.13 125.37 24,400 +0.56(+0.45%)
Oct 10, 2019 124.30 125.00 124.15 124.81 10,044 +0.42(+0.34%)
Oct 09, 2019 124.16 124.65 123.97 124.39 4,732 +0.85(+0.69%)
Oct 08, 2019 123.99 124.57 123.48 123.54 16,806 -1.63(-1.30%)
Oct 07, 2019 125.48 125.90 124.93 125.17 8,536 -0.77(-0.61%)
Oct 04, 2019 124.93 125.94 124.66 125.94 6,200 +1.84(+1.48%)
Oct 03, 2019 123.51 124.31 122.51 124.10 12,530 +0.85(+0.69%)
Oct 02, 2019 125.00 125.20 122.69 123.25 9,532 -2.54(-2.02%)
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.