US Consumer Goods Ishares ETF (NY: IYK )

208.56 +0.28 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 129.44 129.76 127.65 127.98 29,535 -1.48(-1.15%)
Jan 30, 2020 128.35 129.47 128.35 129.47 13,563 +1.28(+1.00%)
Jan 29, 2020 128.75 128.75 128.17 128.19 6,821 -0.30(-0.24%)
Jan 28, 2020 128.35 128.89 128.31 128.49 12,931 +0.45(+0.35%)
Jan 27, 2020 127.35 128.55 127.13 128.03 9,806 -1.09(-0.84%)
Jan 24, 2020 130.60 130.66 128.74 129.12 12,402 -1.08(-0.83%)
Jan 23, 2020 129.87 130.28 129.47 130.20 8,147 -0.37(-0.28%)
Jan 22, 2020 130.87 130.93 130.39 130.57 6,733 +0.33(+0.26%)
Jan 21, 2020 130.00 130.25 129.51 130.24 15,172 +0.30(+0.23%)
Jan 17, 2020 129.88 129.95 129.75 129.93 6,621 +0.37(+0.29%)
Jan 16, 2020 129.11 129.56 129.11 129.56 18,844 +0.59(+0.46%)
Jan 15, 2020 128.45 129.36 128.45 128.97 8,039 +0.62(+0.49%)
Jan 14, 2020 128.28 128.59 128.12 128.35 11,593 +0.30(+0.23%)
Jan 13, 2020 126.87 128.05 126.87 128.05 18,036 +1.45(+1.14%)
Jan 10, 2020 126.98 127.08 126.50 126.60 11,982 -0.21(-0.17%)
Jan 09, 2020 126.75 126.95 126.45 126.82 7,056 +0.40(+0.32%)
Jan 08, 2020 126.15 126.97 125.95 126.41 8,336 +0.69(+0.54%)
Jan 07, 2020 126.21 126.29 125.68 125.73 12,758 -0.62(-0.49%)
Jan 06, 2020 125.54 126.36 125.54 126.35 29,456 +0.28(+0.22%)
Jan 03, 2020 125.23 126.37 125.23 126.08 65,902 -0.32(-0.25%)
Jan 02, 2020 127.06 127.06 125.81 126.39 217,392 -0.31(-0.25%)
Dec 31, 2019 126.30 126.78 126.30 126.71 13,453 +0.15(+0.12%)
Dec 30, 2019 127.16 127.16 126.43 126.56 4,202 -0.74(-0.58%)
Dec 27, 2019 127.13 127.34 127.09 127.30 4,204 +0.54(+0.43%)
Dec 26, 2019 126.74 127.01 126.58 126.76 2,122 +0.11(+0.09%)
Dec 24, 2019 126.58 126.78 126.58 126.65 2,732 +0.14(+0.11%)
Dec 23, 2019 127.08 127.21 126.50 126.50 15,240 -0.19(-0.15%)
Dec 20, 2019 126.48 127.24 126.48 126.69 15,345 +0.60(+0.48%)
Dec 19, 2019 125.91 126.09 125.70 126.09 7,550 +0.54(+0.43%)
Dec 18, 2019 125.34 125.56 125.21 125.55 3,335 +0.38(+0.30%)
Dec 17, 2019 125.22 125.43 124.90 125.17 6,336 -0.06(-0.04%)
Dec 16, 2019 125.10 125.54 125.10 125.22 7,421 +0.67(+0.54%)
Dec 13, 2019 124.00 124.61 123.97 124.55 9,203 +0.22(+0.18%)
Dec 12, 2019 123.93 124.85 123.90 124.33 13,931 +0.45(+0.37%)
Dec 11, 2019 123.84 124.03 123.69 123.88 5,710 +0.40(+0.33%)
Dec 10, 2019 123.75 123.80 123.39 123.47 4,067 -0.34(-0.27%)
Dec 09, 2019 123.59 124.03 123.59 123.81 6,365 +0.21(+0.17%)
Dec 06, 2019 123.74 123.98 123.60 123.60 3,385 +0.59(+0.48%)
Dec 05, 2019 122.81 123.18 122.40 123.01 9,003 +0.37(+0.30%)
Dec 04, 2019 122.00 122.70 122.00 122.64 9,556 +0.97(+0.80%)
Dec 03, 2019 121.64 121.66 121.13 121.66 12,244 -0.53(-0.43%)
Dec 02, 2019 122.30 122.30 121.61 122.19 15,488 +0.07(+0.06%)
Nov 29, 2019 122.41 122.41 122.12 122.12 3,596 -0.29(-0.24%)
Nov 27, 2019 122.16 122.49 122.02 122.41 12,693 +0.52(+0.43%)
Nov 26, 2019 121.08 121.89 121.08 121.89 5,539 +0.85(+0.70%)
Nov 25, 2019 120.81 121.04 120.79 121.04 3,496 +0.62(+0.52%)
Nov 22, 2019 120.02 120.55 119.95 120.42 3,702 +0.06(+0.05%)
Nov 21, 2019 121.07 121.16 120.30 120.36 15,982 -0.73(-0.60%)
Nov 20, 2019 121.24 121.60 120.80 121.09 23,998 -0.10(-0.08%)
Nov 19, 2019 121.55 121.55 121.03 121.18 7,598 -0.16(-0.13%)
Nov 18, 2019 120.80 121.71 120.80 121.34 18,182 +0.43(+0.36%)
Nov 15, 2019 120.95 120.95 120.38 120.91 68,441 +0.53(+0.44%)
Nov 14, 2019 120.48 120.71 120.14 120.38 6,657 -0.06(-0.05%)
Nov 13, 2019 119.87 120.54 119.87 120.45 17,370 +0.55(+0.46%)
Nov 12, 2019 120.07 120.07 119.69 119.90 6,264 +0.11(+0.09%)
Nov 11, 2019 119.73 119.88 119.71 119.78 6,168 -0.20(-0.17%)
Nov 08, 2019 119.79 119.99 119.57 119.99 7,933 +0.16(+0.13%)
Nov 07, 2019 120.53 120.53 119.77 119.83 10,658 -0.27(-0.23%)
Nov 06, 2019 119.72 120.24 119.50 120.11 7,737 +0.53(+0.44%)
Nov 05, 2019 119.51 119.80 119.50 119.58 25,786 +0.08(+0.07%)
Nov 04, 2019 120.73 120.73 119.25 119.50 8,785 -0.72(-0.60%)
Nov 01, 2019 119.81 120.71 119.81 120.22 15,761 +0.35(+0.29%)
Oct 31, 2019 120.29 120.82 119.44 119.86 6,793 -0.54(-0.45%)
Oct 30, 2019 119.95 120.51 119.65 120.40 11,003 +0.55(+0.46%)
Oct 29, 2019 120.19 120.27 119.80 119.85 12,737 -0.02(-0.02%)
Oct 28, 2019 120.52 120.52 119.76 119.87 4,566 -0.36(-0.30%)
Oct 25, 2019 120.05 120.48 119.97 120.23 11,847 -0.14(-0.11%)
Oct 24, 2019 120.54 120.54 120.14 120.37 5,355 +0.31(+0.26%)
Oct 23, 2019 119.60 120.06 119.60 120.06 4,616 +0.31(+0.26%)
Oct 22, 2019 120.40 120.40 119.72 119.75 5,013 +0.08(+0.06%)
Oct 21, 2019 119.52 119.74 119.42 119.67 5,428 +0.27(+0.22%)
Oct 18, 2019 118.81 119.62 118.81 119.40 5,712 +0.37(+0.31%)
Oct 17, 2019 119.08 119.38 118.83 119.04 6,091 +0.54(+0.46%)
Oct 16, 2019 118.18 118.50 118.18 118.49 4,737 +0.25(+0.21%)
Oct 15, 2019 118.56 118.56 118.09 118.24 16,054 -0.10(-0.09%)
Oct 14, 2019 118.24 118.37 118.24 118.35 3,235 -0.17(-0.14%)
Oct 11, 2019 118.29 119.25 118.29 118.52 25,810 +0.53(+0.45%)
Oct 10, 2019 117.51 118.17 117.36 117.99 10,624 +0.40(+0.34%)
Oct 09, 2019 117.37 117.84 117.19 117.59 5,005 +0.81(+0.69%)
Oct 08, 2019 117.21 117.76 116.73 116.78 17,777 -1.54(-1.30%)
Oct 07, 2019 118.62 119.02 118.10 118.32 9,029 -0.73(-0.61%)
Oct 04, 2019 118.10 119.06 117.85 119.06 6,558 +1.74(+1.48%)
Oct 03, 2019 116.76 117.52 115.81 117.32 13,254 +0.80(+0.69%)
Oct 02, 2019 118.17 118.36 115.98 116.51 10,083 -2.40(-2.02%)
Oct 01, 2019 120.08 120.08 118.69 118.91 6,701 -0.66(-0.55%)
Sep 30, 2019 118.93 119.67 118.93 119.58 11,506 +0.88(+0.74%)
Sep 27, 2019 119.18 119.21 118.18 118.70 6,981 -0.23(-0.19%)
Sep 26, 2019 118.67 119.23 118.46 118.92 6,682 +0.64(+0.54%)
Sep 25, 2019 118.72 118.72 118.01 118.29 5,613 +0.84(+0.71%)
Sep 24, 2019 118.10 118.10 117.28 117.45 12,722 -0.23(-0.20%)
Sep 23, 2019 117.16 118.08 117.16 117.68 12,641 +0.24(+0.20%)
Sep 20, 2019 118.19 118.19 117.44 117.44 11,275 -0.36(-0.31%)
Sep 19, 2019 117.97 118.10 117.79 117.81 4,453 -0.09(-0.07%)
Sep 18, 2019 117.87 118.08 117.19 117.89 18,964 -0.06(-0.05%)
Sep 17, 2019 117.38 118.14 117.38 117.95 7,065 +0.38(+0.32%)
Sep 16, 2019 117.86 117.93 117.39 117.57 7,936 -0.94(-0.79%)
Sep 13, 2019 119.08 119.28 118.51 118.51 8,722 -0.78(-0.65%)
Sep 12, 2019 119.44 119.64 119.22 119.29 9,059 +0.53(+0.45%)
Sep 11, 2019 118.30 118.82 118.30 118.76 6,183 +0.82(+0.70%)
Sep 10, 2019 118.19 118.19 117.58 117.94 5,111 -0.59(-0.50%)
Sep 09, 2019 118.46 118.62 118.33 118.53 6,686 +0.16(+0.14%)
Sep 06, 2019 118.12 118.49 118.00 118.37 5,744 +0.53(+0.45%)
Sep 05, 2019 118.40 118.40 117.84 117.84 9,866 +0.31(+0.26%)
Sep 04, 2019 116.86 117.54 116.70 117.53 7,549 +1.41(+1.22%)
Sep 03, 2019 115.25 116.12 115.25 116.11 11,557 +0.16(+0.14%)
Aug 30, 2019 116.50 116.60 115.68 115.95 10,744 +0.02(+0.02%)
Aug 29, 2019 116.07 116.66 115.33 115.94 9,654 +0.44(+0.38%)
Aug 28, 2019 114.29 115.54 114.29 115.50 6,501 +1.04(+0.91%)
Aug 27, 2019 115.64 116.02 114.27 114.45 12,264 -0.38(-0.33%)
Aug 26, 2019 114.66 115.25 114.62 114.83 8,248 +1.21(+1.06%)
Aug 23, 2019 115.78 116.44 113.33 113.62 11,807 -2.78(-2.39%)
Aug 22, 2019 116.06 116.68 115.62 116.41 14,413 +0.49(+0.42%)
Aug 21, 2019 115.89 115.97 115.64 115.92 18,794 +0.70(+0.60%)
Aug 20, 2019 115.96 115.96 115.22 115.22 10,235 -1.07(-0.92%)
Aug 19, 2019 116.01 116.51 115.91 116.29 10,091 +1.16(+1.01%)
Aug 16, 2019 113.92 115.13 113.92 115.13 16,913 +1.60(+1.41%)
Aug 15, 2019 113.61 113.84 113.11 113.53 44,038 +0.24(+0.21%)
Aug 14, 2019 114.47 114.68 113.02 113.29 12,801 -2.20(-1.91%)
Aug 13, 2019 115.32 116.11 114.70 115.50 8,989 +1.27(+1.11%)
Aug 12, 2019 114.72 114.72 113.91 114.23 8,083 -1.10(-0.96%)
Aug 09, 2019 116.26 116.60 114.60 115.33 13,616 -0.99(-0.85%)
Aug 08, 2019 114.65 116.47 114.63 116.32 14,235 +1.68(+1.47%)
Aug 07, 2019 113.07 114.88 112.06 114.64 20,420 +1.05(+0.93%)
Aug 06, 2019 113.22 113.76 112.79 113.59 6,730 +1.36(+1.21%)
Aug 05, 2019 114.44 114.44 112.06 112.22 16,478 -3.08(-2.67%)
Aug 02, 2019 115.36 115.81 114.96 115.31 19,360 -0.38(-0.33%)
Aug 01, 2019 117.17 118.16 115.57 115.69 23,576 -1.22(-1.04%)
Jul 31, 2019 118.39 118.39 115.74 116.91 21,311 -1.65(-1.39%)
Jul 30, 2019 118.54 118.92 118.47 118.56 34,673 +0.07(+0.06%)
Jul 29, 2019 118.03 118.52 118.03 118.49 7,710 +0.44(+0.37%)
Jul 26, 2019 117.46 118.11 117.15 118.06 5,531 +1.02(+0.87%)
Jul 25, 2019 116.88 117.31 116.75 117.04 7,238 -0.38(-0.32%)
Jul 24, 2019 117.57 117.66 117.30 117.42 6,332 -0.34(-0.29%)
Jul 23, 2019 117.54 117.86 117.39 117.75 6,086 +1.21(+1.04%)
Jul 22, 2019 117.35 117.43 116.49 116.54 8,089 -0.54(-0.46%)
Jul 19, 2019 117.86 118.23 117.08 117.08 11,914 -0.48(-0.41%)
Jul 18, 2019 117.04 117.95 116.86 117.56 93,504 +0.70(+0.60%)
Jul 17, 2019 117.11 117.22 116.86 116.86 13,212 -0.47(-0.40%)
Jul 16, 2019 116.87 117.36 116.87 117.33 13,419 +0.01(+0.01%)
Jul 15, 2019 117.26 117.36 117.03 117.32 12,825 +0.18(+0.15%)
Jul 12, 2019 116.43 117.18 116.43 117.14 8,935 +0.84(+0.72%)
Jul 11, 2019 116.28 116.32 115.82 116.30 7,332 +0.15(+0.13%)
Jul 10, 2019 115.93 116.42 115.93 116.15 8,928 +0.64(+0.56%)
Jul 09, 2019 115.85 115.85 115.14 115.51 5,974 -0.75(-0.64%)
Jul 08, 2019 116.13 116.41 115.97 116.26 41,260 -0.02(-0.02%)
Jul 05, 2019 116.39 116.39 115.15 116.28 29,253 -0.54(-0.46%)
Jul 03, 2019 115.92 116.92 115.92 116.81 3,935 +1.38(+1.19%)
Jul 02, 2019 115.03 115.44 114.69 115.44 24,562 +0.54(+0.47%)
Jul 01, 2019 115.11 115.28 114.33 114.90 82,588 +0.72(+0.63%)
Jun 28, 2019 114.63 114.63 114.03 114.19 15,637 +0.22(+0.19%)
Jun 27, 2019 113.72 114.12 113.52 113.97 16,794 +0.46(+0.41%)
Jun 26, 2019 113.84 113.99 113.51 113.51 11,100 -1.05(-0.92%)
Jun 25, 2019 115.24 115.24 114.36 114.56 22,082 -0.52(-0.45%)
Jun 24, 2019 115.14 115.63 115.00 115.08 16,466 +0.16(+0.14%)
Jun 21, 2019 115.15 115.50 114.73 114.92 28,721 -0.45(-0.39%)
Jun 20, 2019 115.13 115.45 114.66 115.37 16,590 +1.05(+0.92%)
Jun 19, 2019 113.84 114.48 113.50 114.32 104,015 +0.23(+0.20%)
Jun 18, 2019 114.89 114.89 113.97 114.09 16,521 -0.13(-0.11%)
Jun 17, 2019 114.44 114.44 114.01 114.22 8,925 -0.28(-0.24%)
Jun 14, 2019 114.26 114.57 114.25 114.50 6,106 +0.15(+0.13%)
Jun 13, 2019 114.18 114.35 113.92 114.35 5,347 +0.60(+0.52%)
Jun 12, 2019 114.11 114.55 113.71 113.75 8,253 -0.31(-0.27%)
Jun 11, 2019 114.29 114.30 113.85 114.06 10,508 +0.31(+0.27%)
Jun 10, 2019 114.15 114.15 113.54 113.75 12,547 +0.07(+0.06%)
Jun 07, 2019 113.40 113.97 113.40 113.67 8,784 +1.02(+0.90%)
Jun 06, 2019 112.18 112.71 112.12 112.66 10,518 +0.72(+0.64%)
Jun 05, 2019 111.24 111.98 111.13 111.94 11,995 +1.17(+1.06%)
Jun 04, 2019 109.64 110.77 109.64 110.77 4,153 +1.84(+1.69%)
Jun 03, 2019 107.96 109.04 107.91 108.92 15,945 +1.35(+1.26%)
May 31, 2019 108.32 108.32 107.38 107.57 16,498 -1.66(-1.52%)
May 30, 2019 109.39 109.39 108.86 109.23 5,997 +0.20(+0.18%)
May 29, 2019 109.29 109.29 108.47 109.04 24,253 -0.93(-0.85%)
May 28, 2019 111.82 111.82 109.84 109.97 9,497 -1.71(-1.53%)
May 24, 2019 112.48 112.48 111.64 111.68 5,677 -0.41(-0.37%)
May 23, 2019 111.98 112.22 111.49 112.09 118,479 -0.50(-0.44%)
May 22, 2019 112.28 112.68 112.28 112.58 9,729 -0.04(-0.03%)
May 21, 2019 113.03 113.03 112.62 112.62 3,498 -0.03(-0.02%)
May 20, 2019 112.92 113.11 112.43 112.65 7,660 -0.82(-0.72%)
May 17, 2019 113.88 114.19 113.30 113.47 17,355 -0.52(-0.46%)
May 16, 2019 113.61 114.49 113.50 113.99 9,569 +0.71(+0.63%)
May 15, 2019 112.41 113.47 112.17 113.28 78,902 +0.99(+0.88%)
May 14, 2019 112.06 112.96 112.06 112.29 10,166 +0.72(+0.64%)
May 13, 2019 111.68 111.75 111.17 111.58 16,630 -1.60(-1.41%)
May 10, 2019 111.91 113.38 111.09 113.17 16,176 +0.86(+0.76%)
May 09, 2019 112.02 112.47 111.31 112.31 5,705 -0.33(-0.29%)
May 08, 2019 112.80 113.30 112.63 112.64 30,080 -0.21(-0.19%)
May 07, 2019 113.47 113.66 112.16 112.85 105,975 -1.22(-1.07%)
May 06, 2019 113.33 114.24 113.33 114.08 9,292 -0.64(-0.56%)
May 03, 2019 114.29 114.86 114.29 114.72 6,963 +0.82(+0.72%)
May 02, 2019 113.79 114.01 113.51 113.90 12,870 -0.06(-0.06%)
May 01, 2019 115.45 115.45 113.96 113.96 13,794 -1.34(-1.17%)
Apr 30, 2019 114.34 115.33 114.23 115.31 15,757 +0.93(+0.82%)
Apr 29, 2019 114.10 114.54 114.10 114.38 14,978 +0.25(+0.22%)
Apr 26, 2019 113.18 114.17 113.18 114.13 3,749 +1.46(+1.30%)
Apr 25, 2019 112.78 112.98 112.66 112.67 7,946 -1.44(-1.27%)
Apr 24, 2019 113.91 114.35 113.83 114.11 5,051 +0.18(+0.16%)
Apr 23, 2019 113.90 113.97 113.68 113.93 6,191 +0.22(+0.19%)
Apr 22, 2019 113.97 114.11 113.67 113.71 4,328 -0.45(-0.39%)
Apr 18, 2019 114.58 114.58 113.63 114.16 6,963 +0.11(+0.10%)
Apr 17, 2019 113.72 114.17 113.72 114.05 4,802 +0.59(+0.52%)
Apr 16, 2019 113.60 113.60 113.19 113.46 15,174 +0.04(+0.03%)
Apr 15, 2019 113.11 113.47 113.11 113.42 10,529 +0.25(+0.22%)
Apr 12, 2019 112.90 113.17 112.90 113.17 3,106 +0.57(+0.51%)
Apr 11, 2019 112.64 112.68 112.42 112.60 5,564 +0.14(+0.12%)
Apr 10, 2019 112.00 112.57 112.00 112.46 8,646 +0.53(+0.48%)
Apr 09, 2019 111.98 111.98 111.76 111.93 22,921 -0.35(-0.31%)
Apr 08, 2019 111.84 112.30 111.72 112.28 7,408 +0.42(+0.38%)
Apr 05, 2019 111.79 111.86 111.65 111.85 8,034 +0.21(+0.19%)
Apr 04, 2019 111.37 111.67 111.28 111.64 6,985 +0.50(+0.45%)
Apr 03, 2019 111.47 111.73 110.88 111.14 8,161 -0.35(-0.31%)
Apr 02, 2019 111.72 111.75 111.36 111.49 9,574 -0.37(-0.33%)
Apr 01, 2019 111.95 111.95 111.61 111.86 22,748 +0.36(+0.33%)
Mar 29, 2019 111.36 111.59 111.00 111.50 13,926 +0.44(+0.40%)
Mar 28, 2019 111.14 111.16 110.80 111.06 24,175 +0.82(+0.74%)
Mar 27, 2019 110.51 110.51 109.64 110.24 17,902 -0.18(-0.16%)
Mar 26, 2019 110.03 110.76 110.00 110.42 9,847 +0.95(+0.87%)
Mar 25, 2019 108.78 109.74 108.77 109.47 34,906 +0.36(+0.33%)
Mar 22, 2019 109.89 110.10 109.11 109.11 31,603 -1.21(-1.10%)
Mar 21, 2019 109.24 110.50 109.24 110.32 17,111 +1.53(+1.41%)
Mar 20, 2019 108.93 109.14 108.58 108.79 10,719 -0.67(-0.62%)
Mar 19, 2019 109.69 110.23 109.08 109.47 12,614 -0.12(-0.11%)
Mar 18, 2019 109.04 109.68 109.04 109.59 6,718 +0.20(+0.19%)
Mar 15, 2019 109.40 109.74 109.18 109.38 15,605 +0.43(+0.39%)
Mar 14, 2019 109.06 109.16 108.92 108.95 3,956 -0.34(-0.31%)
Mar 13, 2019 108.74 109.51 108.74 109.30 9,504 +0.70(+0.64%)
Mar 12, 2019 108.81 108.81 108.57 108.60 7,387 -0.20(-0.19%)
Mar 11, 2019 108.17 108.84 108.17 108.81 6,933 +1.46(+1.36%)
Mar 08, 2019 107.25 107.37 106.84 107.35 12,269 -0.23(-0.22%)
Mar 07, 2019 107.80 107.80 107.32 107.58 17,713 -0.26(-0.24%)
Mar 06, 2019 108.01 108.27 107.70 107.84 7,470 -0.28(-0.26%)
Mar 05, 2019 108.28 108.40 108.08 108.12 9,256 -0.26(-0.24%)
Mar 04, 2019 108.94 108.97 107.62 108.38 24,634 -0.28(-0.26%)
Mar 01, 2019 108.62 108.68 108.14 108.66 33,363 +0.22(+0.21%)
Feb 28, 2019 108.25 108.71 108.23 108.43 11,886 +0.16(+0.15%)
Feb 27, 2019 108.04 108.30 107.78 108.28 10,432 +0.03(+0.03%)
Feb 26, 2019 108.45 108.80 108.22 108.25 11,602 +0.05(+0.04%)
Feb 25, 2019 108.93 108.93 108.10 108.20 31,728 -0.33(-0.30%)
Feb 22, 2019 108.03 108.59 107.92 108.53 11,408 -0.16(-0.14%)
Feb 21, 2019 108.22 108.94 108.20 108.68 21,882 +0.19(+0.18%)
Feb 20, 2019 108.23 108.89 108.23 108.49 17,410 +0.16(+0.15%)
Feb 19, 2019 108.20 108.63 107.90 108.33 71,849 +0.18(+0.16%)
Feb 15, 2019 108.14 108.38 107.93 108.16 12,807 +0.76(+0.71%)
Feb 14, 2019 107.43 107.81 107.28 107.39 127,266 -1.20(-1.10%)
Feb 13, 2019 108.55 108.68 108.22 108.59 19,890 +0.28(+0.26%)
Feb 12, 2019 107.51 108.45 107.51 108.31 8,746 +1.23(+1.15%)
Feb 11, 2019 106.97 107.14 106.83 107.08 10,264 +0.29(+0.27%)
Feb 08, 2019 105.82 106.79 105.72 106.79 16,251 +0.83(+0.79%)
Feb 07, 2019 105.98 106.24 105.41 105.95 12,519 -0.56(-0.52%)
Feb 06, 2019 106.61 106.63 106.28 106.51 15,507 -0.42(-0.39%)
Feb 05, 2019 106.76 107.09 106.67 106.93 11,312 +0.34(+0.31%)
Feb 04, 2019 106.08 106.59 105.79 106.59 18,431 +0.47(+0.45%)
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.