US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 166.23 166.67 165.78 166.24 13,703 +0.83(+0.50%)
Mar 30, 2021 164.44 165.54 163.44 165.41 16,419 +0.37(+0.22%)
Mar 29, 2021 164.38 165.22 163.67 165.05 33,747 +0.14(+0.08%)
Mar 26, 2021 163.55 164.95 162.56 164.91 23,209 +1.99(+1.22%)
Mar 25, 2021 160.12 163.14 159.82 162.91 70,249 +1.44(+0.89%)
Mar 24, 2021 163.88 164.00 161.46 161.48 17,360 -2.13(-1.30%)
Mar 23, 2021 164.86 165.18 163.22 163.60 15,705 -1.31(-0.79%)
Mar 22, 2021 164.13 165.71 164.13 164.91 24,060 +1.67(+1.02%)
Mar 19, 2021 163.22 163.52 161.87 163.25 20,289 +0.25(+0.16%)
Mar 18, 2021 165.27 165.27 162.88 162.99 31,447 -3.14(-1.89%)
Mar 17, 2021 163.38 166.26 163.38 166.13 35,116 +1.60(+0.97%)
Mar 16, 2021 166.47 166.55 164.52 164.53 13,526 -1.79(-1.08%)
Mar 15, 2021 164.93 166.32 164.48 166.32 20,639 +1.84(+1.12%)
Mar 12, 2021 163.32 164.60 163.06 164.48 16,018 +0.25(+0.15%)
Mar 11, 2021 164.27 164.73 163.41 164.23 42,965 +1.57(+0.97%)
Mar 10, 2021 163.20 163.67 162.00 162.66 22,332 +1.30(+0.81%)
Mar 09, 2021 159.50 162.32 159.47 161.36 25,317 +4.57(+2.91%)
Mar 08, 2021 157.59 159.04 156.64 156.79 32,830 -0.49(-0.31%)
Mar 05, 2021 156.44 157.49 152.68 157.27 23,173 +2.39(+1.54%)
Mar 04, 2021 157.62 158.70 153.30 154.88 36,795 -2.70(-1.71%)
Mar 03, 2021 160.06 160.41 157.54 157.58 27,822 -2.65(-1.65%)
Mar 02, 2021 161.31 161.54 160.23 160.23 60,791 -1.08(-0.67%)
Mar 01, 2021 159.18 161.85 159.18 161.31 329,740 +3.89(+2.47%)
Feb 26, 2021 160.35 160.35 157.01 157.42 67,704 -1.78(-1.12%)
Feb 25, 2021 162.53 163.56 158.28 159.20 29,958 -4.34(-2.65%)
Feb 24, 2021 161.28 163.85 161.06 163.54 84,037 +2.27(+1.41%)
Feb 23, 2021 159.44 162.22 157.79 161.27 36,789 -0.54(-0.34%)
Feb 22, 2021 163.95 164.16 161.81 161.81 29,803 -3.46(-2.10%)
Feb 19, 2021 166.98 166.98 165.04 165.28 19,862 -1.27(-0.76%)
Feb 18, 2021 165.60 167.00 165.35 166.55 28,714 -0.06(-0.04%)
Feb 17, 2021 165.44 166.76 164.75 166.62 27,972 +0.03(+0.02%)
Feb 16, 2021 168.57 168.65 166.40 166.59 36,166 -1.46(-0.87%)
Feb 12, 2021 167.40 168.05 166.41 168.05 12,921 +0.32(+0.19%)
Feb 11, 2021 168.49 168.88 166.97 167.73 12,010 +0.07(+0.04%)
Feb 10, 2021 169.98 170.51 167.04 167.66 46,485 -1.84(-1.08%)
Feb 09, 2021 170.41 170.46 169.27 169.49 41,730 -0.81(-0.48%)
Feb 08, 2021 170.53 170.55 169.40 170.30 36,884 +1.30(+0.77%)
Feb 05, 2021 168.54 169.59 168.03 169.01 87,566 +1.97(+1.18%)
Feb 04, 2021 166.66 167.05 165.96 167.03 26,605 +0.78(+0.47%)
Feb 03, 2021 167.22 167.22 165.25 166.25 117,093 -0.64(-0.38%)
Feb 02, 2021 165.44 167.66 165.44 166.89 23,019 +2.62(+1.59%)
Feb 01, 2021 162.93 164.30 161.73 164.27 31,247 +3.02(+1.87%)
Jan 29, 2021 164.70 164.70 160.78 161.25 100,701 -3.87(-2.34%)
Jan 28, 2021 163.88 166.31 162.72 165.12 29,364 -0.19(-0.11%)
Jan 27, 2021 167.16 168.19 165.04 165.31 34,408 -3.56(-2.11%)
Jan 26, 2021 169.35 169.35 168.18 168.87 12,417 +0.00(+0.00%)
Jan 25, 2021 167.24 169.44 166.68 168.87 23,507 +2.11(+1.26%)
Jan 22, 2021 166.49 166.94 165.76 166.76 68,131 -0.51(-0.30%)
Jan 21, 2021 167.85 167.85 167.22 167.26 16,715 -0.30(-0.18%)
Jan 20, 2021 167.50 167.77 166.46 167.56 12,260 +1.31(+0.79%)
Jan 19, 2021 166.37 166.41 165.82 166.25 17,245 +1.04(+0.63%)
Jan 15, 2021 166.68 166.68 165.06 165.21 18,688 -1.61(-0.97%)
Jan 14, 2021 166.96 167.87 166.64 166.82 24,405 -0.66(-0.39%)
Jan 13, 2021 167.33 167.81 166.95 167.48 24,739 +0.05(+0.03%)
Jan 12, 2021 166.65 168.28 166.65 167.43 16,029 +1.64(+0.99%)
Jan 11, 2021 167.61 167.77 165.58 165.79 22,690 -3.75(-2.21%)
Jan 08, 2021 168.51 169.55 166.98 169.55 23,600 +3.12(+1.87%)
Jan 07, 2021 164.98 166.49 164.63 166.43 21,602 +3.23(+1.98%)
Jan 06, 2021 162.75 164.52 162.75 163.20 67,430 +1.15(+0.71%)
Jan 05, 2021 160.50 162.35 160.50 162.05 49,936 +0.98(+0.61%)
Jan 04, 2021 163.16 163.43 159.43 161.06 111,615 -1.32(-0.81%)
Dec 31, 2020 162.39 162.39 162.39 7,941 +0.91(+0.56%)
Dec 30, 2020 160.63 161.59 160.63 161.48 7,941 +1.44(+0.90%)
Dec 29, 2020 161.00 161.00 159.78 160.04 7,743 -0.45(-0.28%)
Dec 28, 2020 161.54 161.54 160.32 160.49 16,349 +0.36(+0.22%)
Dec 24, 2020 159.56 160.16 158.96 160.14 8,329 +1.09(+0.68%)
Dec 23, 2020 158.67 159.46 158.14 159.05 115,779 +0.91(+0.57%)
Dec 22, 2020 159.48 159.48 157.63 158.14 17,305 -0.98(-0.62%)
Dec 21, 2020 159.64 159.70 157.80 159.13 38,391 -1.25(-0.78%)
Dec 18, 2020 160.46 161.12 158.56 160.37 42,288 +0.63(+0.39%)
Dec 17, 2020 158.41 159.93 158.11 159.75 18,536 +2.54(+1.61%)
Dec 16, 2020 157.26 157.66 156.57 157.21 17,023 -0.03(-0.02%)
Dec 15, 2020 157.82 157.82 156.56 157.24 13,631 +0.79(+0.50%)
Dec 14, 2020 157.03 157.67 156.45 156.45 32,253 +1.03(+0.66%)
Dec 11, 2020 155.37 155.85 154.53 155.42 22,727 -0.88(-0.56%)
Dec 10, 2020 154.75 156.30 154.10 156.30 13,393 +0.52(+0.34%)
Dec 09, 2020 158.72 158.72 154.93 155.78 50,028 -2.16(-1.36%)
Dec 08, 2020 156.24 158.13 155.88 157.93 36,535 +0.57(+0.36%)
Dec 07, 2020 155.91 157.36 155.78 157.36 18,500 +1.78(+1.15%)
Dec 04, 2020 154.40 155.61 154.40 155.58 12,971 +1.43(+0.93%)
Dec 03, 2020 153.74 154.32 153.50 154.15 20,855 +1.73(+1.14%)
Dec 02, 2020 152.69 152.85 151.74 152.42 68,546 -1.51(-0.98%)
Dec 01, 2020 154.54 154.54 153.17 153.93 75,709 +1.64(+1.08%)
Nov 30, 2020 153.84 153.84 150.80 152.29 15,483 -1.08(-0.71%)
Nov 27, 2020 153.65 153.68 152.87 153.37 6,968 +0.63(+0.42%)
Nov 25, 2020 151.75 152.89 151.59 152.73 11,578 +0.40(+0.26%)
Nov 24, 2020 151.68 152.43 151.53 152.33 24,410 +2.45(+1.64%)
Nov 23, 2020 149.32 150.09 149.04 149.88 13,079 +1.77(+1.20%)
Nov 20, 2020 148.89 148.90 148.03 148.11 9,326 -0.67(-0.45%)
Nov 19, 2020 148.04 148.78 147.74 148.78 8,957 +0.90(+0.61%)
Nov 18, 2020 148.28 149.29 147.81 147.88 17,743 +0.26(+0.18%)
Nov 17, 2020 147.16 148.16 146.70 147.61 13,741 +1.24(+0.85%)
Nov 16, 2020 145.52 146.37 144.84 146.37 34,134 +1.38(+0.95%)
Nov 13, 2020 143.93 145.00 143.38 144.99 30,446 +1.83(+1.28%)
Nov 12, 2020 144.37 144.37 142.43 143.16 42,053 -1.24(-0.86%)
Nov 11, 2020 144.47 144.53 143.03 144.41 17,523 +1.32(+0.93%)
Nov 10, 2020 141.33 143.27 141.01 143.08 30,416 +1.89(+1.34%)
Nov 09, 2020 146.34 146.77 141.19 141.19 11,992 -1.01(-0.71%)
Nov 06, 2020 143.25 143.25 142.00 142.19 46,098 -0.69(-0.48%)
Nov 05, 2020 142.43 143.42 142.18 142.89 47,649 +1.99(+1.41%)
Nov 04, 2020 141.20 142.52 140.78 140.90 21,417 +0.64(+0.46%)
Nov 03, 2020 139.18 140.88 139.13 140.25 14,227 +3.14(+2.29%)
Nov 02, 2020 136.82 138.59 136.08 137.11 78,500 +2.05(+1.52%)
Oct 30, 2020 136.14 136.14 133.63 135.06 17,045 -1.92(-1.40%)
Oct 29, 2020 136.60 138.16 135.73 136.98 66,330 +0.19(+0.14%)
Oct 28, 2020 138.48 138.82 136.58 136.79 28,582 -4.13(-2.93%)
Oct 27, 2020 141.79 141.94 140.92 140.93 16,135 -0.29(-0.21%)
Oct 26, 2020 142.02 142.10 139.63 141.22 19,231 -2.03(-1.42%)
Oct 23, 2020 143.31 143.52 142.18 143.25 118,569 +0.39(+0.27%)
Oct 22, 2020 143.55 143.55 142.02 142.86 52,988 +0.45(+0.31%)
Oct 21, 2020 142.80 143.53 142.41 142.41 25,760 +0.02(+0.01%)
Oct 20, 2020 144.23 144.23 142.31 142.39 22,952 -0.49(-0.34%)
Oct 19, 2020 145.50 145.53 142.84 142.88 14,281 -1.92(-1.33%)
Oct 16, 2020 145.96 146.20 144.74 144.80 8,040 -0.50(-0.35%)
Oct 15, 2020 144.08 145.45 144.08 145.30 13,272 -0.17(-0.12%)
Oct 14, 2020 145.46 146.11 144.93 145.47 11,943 -0.08(-0.05%)
Oct 13, 2020 145.51 145.66 145.02 145.54 8,981 -0.06(-0.04%)
Oct 12, 2020 145.08 146.06 145.08 145.60 17,667 +1.58(+1.09%)
Oct 09, 2020 143.15 144.40 143.15 144.02 13,293 +1.31(+0.92%)
Oct 08, 2020 143.04 143.15 142.40 142.71 21,087 +0.85(+0.60%)
Oct 07, 2020 140.75 142.10 140.70 141.86 7,811 +2.58(+1.86%)
Oct 06, 2020 141.50 141.60 139.27 139.27 11,120 -1.60(-1.14%)
Oct 05, 2020 140.62 140.94 140.12 140.88 72,405 +1.39(+1.00%)
Oct 02, 2020 138.74 140.11 138.54 139.49 23,478 -1.71(-1.21%)
Oct 01, 2020 141.22 141.22 139.67 141.20 91,970 +1.88(+1.35%)
Sep 30, 2020 138.35 140.24 138.35 139.31 22,558 +1.43(+1.04%)
Sep 29, 2020 139.15 139.15 137.81 137.88 26,078 -0.91(-0.65%)
Sep 28, 2020 138.79 139.07 138.28 138.79 30,312 +2.21(+1.62%)
Sep 25, 2020 134.84 136.58 134.84 136.58 19,082 +1.47(+1.09%)
Sep 24, 2020 133.31 136.21 133.31 135.10 56,473 +0.77(+0.58%)
Sep 23, 2020 137.98 137.98 134.07 134.33 15,425 -2.81(-2.05%)
Sep 22, 2020 136.62 137.62 136.39 137.14 7,859 +0.23(+0.17%)
Sep 21, 2020 137.01 137.01 134.87 136.91 24,928 -1.32(-0.95%)
Sep 18, 2020 140.09 140.09 136.90 138.23 11,639 -0.19(-0.14%)
Sep 17, 2020 138.14 139.42 137.69 138.42 28,231 -1.79(-1.27%)
Sep 16, 2020 141.26 141.71 140.18 140.21 21,295 -0.84(-0.60%)
Sep 15, 2020 141.29 141.88 140.57 141.05 51,801 +1.17(+0.84%)
Sep 14, 2020 138.14 140.07 137.53 139.88 180,486 +2.98(+2.17%)
Sep 11, 2020 137.01 137.32 135.81 136.91 9,268 +0.70(+0.51%)
Sep 10, 2020 137.46 138.60 136.15 136.21 54,236 -0.66(-0.48%)
Sep 09, 2020 135.39 137.47 135.39 136.87 28,427 +3.26(+2.44%)
Sep 08, 2020 136.60 136.60 133.57 133.61 131,486 -5.30(-3.81%)
Sep 04, 2020 139.15 140.28 135.97 138.91 537,055 -0.19(-0.13%)
Sep 03, 2020 142.30 143.11 138.12 139.09 33,373 -4.34(-3.03%)
Sep 02, 2020 142.63 143.56 141.25 143.43 24,990 +1.25(+0.88%)
Sep 01, 2020 142.64 142.68 141.49 142.18 89,520 -0.73(-0.51%)
Aug 31, 2020 141.71 143.31 141.38 142.91 32,903 +1.54(+1.09%)
Aug 28, 2020 141.57 141.57 140.67 141.38 6,035 +0.68(+0.48%)
Aug 27, 2020 140.17 141.53 140.17 140.70 20,591 +0.71(+0.50%)
Aug 26, 2020 139.29 140.11 138.84 139.99 37,779 +1.23(+0.89%)
Aug 25, 2020 138.85 139.22 138.17 138.76 8,391 -0.32(-0.23%)
Aug 24, 2020 139.10 139.10 137.38 139.07 10,301 +1.35(+0.98%)
Aug 21, 2020 137.27 138.08 136.91 137.73 12,825 +0.64(+0.47%)
Aug 20, 2020 135.59 137.26 135.59 137.09 9,798 +0.81(+0.59%)
Aug 19, 2020 137.16 137.24 135.97 136.28 534,143 -0.71(-0.52%)
Aug 18, 2020 136.95 137.39 136.16 137.00 17,582 +0.96(+0.70%)
Aug 17, 2020 134.49 136.04 134.49 136.04 68,409 +1.98(+1.48%)
Aug 14, 2020 133.95 134.44 133.75 134.05 8,514 -0.01(-0.01%)
Aug 13, 2020 133.63 134.54 133.63 134.06 17,132 +0.40(+0.30%)
Aug 12, 2020 132.08 133.96 132.08 133.66 16,384 +3.01(+2.30%)
Aug 11, 2020 132.29 132.29 130.41 130.65 9,457 -1.09(-0.83%)
Aug 10, 2020 131.07 131.78 131.07 131.74 61,217 +0.88(+0.68%)
Aug 07, 2020 130.51 130.86 130.02 130.86 6,789 +0.12(+0.09%)
Aug 06, 2020 130.92 130.95 130.25 130.74 8,067 -0.16(-0.12%)
Aug 05, 2020 130.47 130.94 130.47 130.90 12,376 +0.59(+0.45%)
Aug 04, 2020 129.26 130.32 129.26 130.31 13,431 +0.99(+0.76%)
Aug 03, 2020 128.84 129.54 128.62 129.33 62,433 +0.53(+0.42%)
Jul 31, 2020 129.24 129.24 127.43 128.79 7,005 -0.50(-0.39%)
Jul 30, 2020 128.88 129.74 128.88 129.29 4,208 -0.45(-0.35%)
Jul 29, 2020 129.24 129.88 129.24 129.74 15,359 +1.03(+0.80%)
Jul 28, 2020 129.18 129.78 128.71 128.71 6,516 -0.60(-0.46%)
Jul 27, 2020 127.40 129.37 127.29 129.31 9,041 +1.91(+1.50%)
Jul 24, 2020 127.71 128.12 127.09 127.41 18,429 -0.84(-0.66%)
Jul 23, 2020 129.34 129.90 127.75 128.25 21,157 -0.28(-0.22%)
Jul 22, 2020 127.66 128.52 127.40 128.52 41,691 +1.34(+1.05%)
Jul 21, 2020 127.58 128.48 127.17 127.18 13,169 +0.40(+0.31%)
Jul 20, 2020 126.27 126.93 125.32 126.79 7,433 +0.21(+0.17%)
Jul 17, 2020 126.79 126.83 126.33 126.58 12,933 +0.28(+0.23%)
Jul 16, 2020 125.81 126.41 125.67 126.29 16,938 -0.03(-0.03%)
Jul 15, 2020 126.59 126.69 125.81 126.33 58,716 +1.14(+0.91%)
Jul 14, 2020 123.39 125.18 122.97 125.18 12,759 +1.90(+1.54%)
Jul 13, 2020 125.28 126.65 123.09 123.28 28,143 -0.86(-0.70%)
Jul 10, 2020 120.63 124.25 120.63 124.14 43,111 +3.32(+2.75%)
Jul 09, 2020 122.59 122.59 120.29 120.82 14,069 -1.40(-1.14%)
Jul 08, 2020 121.97 122.41 121.24 122.22 12,717 +0.20(+0.17%)
Jul 07, 2020 121.60 122.71 121.60 122.01 11,989 -0.05(-0.04%)
Jul 06, 2020 121.49 122.15 121.19 122.07 82,703 +2.11(+1.76%)
Jul 02, 2020 120.92 121.13 119.79 119.96 37,291 +1.22(+1.03%)
Jul 01, 2020 118.77 119.40 118.67 118.73 162,655 +0.39(+0.33%)
Jun 30, 2020 116.81 118.75 116.81 118.35 33,060 +1.62(+1.39%)
Jun 29, 2020 115.15 116.72 115.15 116.72 8,284 +2.34(+2.04%)
Jun 26, 2020 117.19 117.19 114.12 114.38 17,352 -2.67(-2.28%)
Jun 25, 2020 115.47 117.05 115.47 117.05 8,280 +0.96(+0.83%)
Jun 24, 2020 117.81 117.81 115.69 116.09 65,980 -2.55(-2.15%)
Jun 23, 2020 119.30 119.68 118.58 118.64 82,228 +0.20(+0.16%)
Jun 22, 2020 118.41 118.63 117.80 118.45 176,918 -0.16(-0.13%)
Jun 19, 2020 121.28 121.28 118.49 118.61 16,058 -0.95(-0.79%)
Jun 18, 2020 118.72 119.90 118.72 119.55 12,412 +0.45(+0.38%)
Jun 17, 2020 119.64 119.96 118.86 119.10 15,844 -0.25(-0.21%)
Jun 16, 2020 120.62 120.62 117.91 119.36 43,121 +1.85(+1.57%)
Jun 15, 2020 113.46 117.51 113.46 117.51 8,920 +1.97(+1.71%)
Jun 12, 2020 117.70 117.70 114.19 115.54 24,120 +0.46(+0.40%)
Jun 11, 2020 118.25 118.86 114.55 115.08 27,912 -6.00(-4.96%)
Jun 10, 2020 121.35 121.63 120.69 121.08 24,602 +0.23(+0.19%)
Jun 09, 2020 121.26 121.26 120.18 120.85 156,520 -1.61(-1.31%)
Jun 08, 2020 121.21 122.46 121.07 122.46 113,915 +2.06(+1.71%)
Jun 05, 2020 119.89 120.70 119.48 120.39 9,842 +2.47(+2.09%)
Jun 04, 2020 118.17 118.77 117.20 117.92 11,227 -0.81(-0.69%)
Jun 03, 2020 117.85 119.09 117.85 118.74 58,303 +1.30(+1.11%)
Jun 02, 2020 117.09 117.48 116.76 117.44 77,489 +0.45(+0.39%)
Jun 01, 2020 115.37 117.08 115.37 116.98 5,375 +1.78(+1.55%)
May 29, 2020 114.87 115.58 114.08 115.20 11,573 +0.15(+0.13%)
May 28, 2020 116.22 116.22 114.93 115.05 4,275 -0.13(-0.11%)
May 27, 2020 114.36 115.18 113.28 115.18 9,966 +2.37(+2.10%)
May 26, 2020 113.72 114.03 112.71 112.81 17,204 +1.35(+1.21%)
May 22, 2020 111.03 111.47 111.01 111.47 4,975 +0.35(+0.32%)
May 21, 2020 111.34 111.67 110.53 111.11 5,065 -0.53(-0.48%)
May 20, 2020 111.27 111.75 111.21 111.65 13,461 +1.44(+1.31%)
May 19, 2020 111.66 111.66 110.20 110.20 23,900 -1.30(-1.16%)
May 18, 2020 111.45 112.05 111.20 111.50 7,132 +2.80(+2.58%)
May 15, 2020 107.45 109.22 107.21 108.70 7,895 +0.99(+0.92%)
May 14, 2020 106.56 107.88 105.81 107.71 9,759 +0.10(+0.09%)
May 13, 2020 109.01 109.01 106.98 107.61 9,006 -1.71(-1.56%)
May 12, 2020 111.35 111.47 109.32 109.32 9,511 -1.49(-1.34%)
May 11, 2020 110.65 111.42 110.18 110.81 7,428 -0.49(-0.44%)
May 08, 2020 109.61 111.50 109.61 111.30 21,091 +3.14(+2.91%)
May 07, 2020 109.07 109.07 107.92 108.15 16,452 +0.18(+0.16%)
May 06, 2020 109.21 109.32 107.97 107.98 11,412 -0.67(-0.61%)
May 05, 2020 109.30 109.92 108.64 108.64 12,918 +0.53(+0.49%)
May 04, 2020 107.33 108.27 107.06 108.12 28,092 +0.05(+0.05%)
May 01, 2020 109.10 109.64 107.83 108.06 12,222 -2.56(-2.31%)
Apr 30, 2020 111.69 111.69 109.98 110.62 19,671 -1.55(-1.38%)
Apr 29, 2020 112.95 113.16 111.82 112.17 12,863 +0.69(+0.62%)
Apr 28, 2020 112.55 112.55 111.12 111.47 16,797 +0.78(+0.70%)
Apr 27, 2020 109.92 110.98 109.52 110.70 16,010 +1.89(+1.73%)
Apr 24, 2020 107.95 109.03 107.83 108.81 12,438 +1.33(+1.24%)
Apr 23, 2020 108.45 108.86 107.39 107.48 9,360 -0.55(-0.51%)
Apr 22, 2020 108.42 108.42 107.28 108.02 6,327 +1.32(+1.24%)
Apr 21, 2020 107.39 108.22 106.63 106.70 20,924 -3.14(-2.85%)
Apr 20, 2020 110.62 111.55 109.84 109.84 10,339 -2.17(-1.94%)
Apr 17, 2020 111.83 112.25 110.69 112.01 25,526 +2.47(+2.25%)
Apr 16, 2020 109.33 109.96 108.14 109.54 21,835 +0.31(+0.28%)
Apr 15, 2020 109.11 109.70 108.34 109.23 47,308 -1.78(-1.61%)
Apr 14, 2020 108.79 111.20 108.79 111.02 20,559 +4.34(+4.07%)
Apr 13, 2020 107.45 107.45 105.65 106.67 23,548 -1.06(-0.99%)
Apr 09, 2020 107.87 109.44 107.33 107.74 83,500 +1.60(+1.51%)
Apr 08, 2020 104.60 106.61 104.05 106.14 96,515 +2.39(+2.30%)
Apr 07, 2020 106.77 106.96 103.75 103.75 46,375 +0.09(+0.09%)
Apr 06, 2020 102.63 104.40 101.31 103.66 28,230 +4.60(+4.64%)
Apr 03, 2020 98.66 99.87 97.71 99.06 19,036 +0.41(+0.41%)
Apr 02, 2020 95.63 98.87 95.63 98.66 88,123 +1.87(+1.93%)
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.