US Consumer Goods Ishares ETF (NY: IYK )

205.12 -0.93 (-0.45%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 133.77 133.77 131.90 133.31 6,768 -0.52(-0.38%)
Jul 30, 2020 133.40 134.29 133.40 133.82 4,066 -0.46(-0.35%)
Jul 29, 2020 133.77 134.44 133.77 134.29 14,839 +1.06(+0.80%)
Jul 28, 2020 133.71 134.34 133.23 133.23 6,295 -0.62(-0.46%)
Jul 27, 2020 131.87 133.90 131.75 133.85 8,735 +1.97(+1.50%)
Jul 24, 2020 132.19 132.61 131.55 131.87 17,805 -0.87(-0.66%)
Jul 23, 2020 133.88 134.46 132.22 132.74 20,441 -0.29(-0.22%)
Jul 22, 2020 132.14 133.03 131.87 133.03 40,279 +1.39(+1.05%)
Jul 21, 2020 132.05 132.98 131.63 131.64 12,723 +0.41(+0.31%)
Jul 20, 2020 130.70 131.38 129.71 131.23 7,181 +0.22(+0.17%)
Jul 17, 2020 131.23 131.28 130.75 131.01 12,495 +0.30(+0.23%)
Jul 16, 2020 130.22 130.84 130.07 130.72 16,364 -0.03(-0.03%)
Jul 15, 2020 131.03 131.13 130.22 130.75 56,727 +1.18(+0.91%)
Jul 14, 2020 127.72 129.57 127.28 129.57 12,327 +1.97(+1.54%)
Jul 13, 2020 129.67 131.09 127.40 127.60 27,190 -0.89(-0.69%)
Jul 10, 2020 124.86 128.60 124.86 128.50 41,650 +3.44(+2.75%)
Jul 09, 2020 126.89 126.89 124.51 125.06 13,592 -1.45(-1.14%)
Jul 08, 2020 126.25 126.70 125.49 126.50 12,286 +0.21(+0.17%)
Jul 07, 2020 125.87 127.01 125.87 126.29 11,583 -0.05(-0.04%)
Jul 06, 2020 125.75 126.43 125.43 126.35 79,901 +2.18(+1.76%)
Jul 02, 2020 125.17 125.38 123.99 124.17 36,027 +1.27(+1.03%)
Jul 01, 2020 122.94 123.59 122.83 122.90 157,145 +0.40(+0.33%)
Jun 30, 2020 120.90 122.92 120.90 122.50 31,940 +1.68(+1.39%)
Jun 29, 2020 119.19 120.81 119.19 120.81 8,004 +2.42(+2.04%)
Jun 26, 2020 121.30 121.30 118.12 118.39 16,764 -2.76(-2.28%)
Jun 25, 2020 119.52 121.16 119.52 121.16 8,000 +1.00(+0.83%)
Jun 24, 2020 121.94 121.94 119.75 120.16 63,745 -2.64(-2.15%)
Jun 23, 2020 123.48 123.88 122.73 122.80 79,443 +0.20(+0.16%)
Jun 22, 2020 122.56 122.79 121.93 122.60 170,925 -0.16(-0.13%)
Jun 19, 2020 125.53 125.53 122.65 122.76 15,514 -0.98(-0.79%)
Jun 18, 2020 122.88 124.11 122.88 123.75 11,992 +0.47(+0.38%)
Jun 17, 2020 123.84 124.17 123.03 123.28 15,307 -0.26(-0.21%)
Jun 16, 2020 124.85 124.85 122.04 123.54 41,661 +1.91(+1.57%)
Jun 15, 2020 117.44 121.63 117.44 121.63 8,618 +2.04(+1.71%)
Jun 12, 2020 121.83 121.83 118.19 119.59 23,302 +0.48(+0.40%)
Jun 11, 2020 122.39 123.03 118.57 119.11 26,966 -6.21(-4.96%)
Jun 10, 2020 125.60 125.90 124.92 125.32 23,769 +0.24(+0.19%)
Jun 09, 2020 125.52 125.52 124.39 125.08 151,218 -1.66(-1.31%)
Jun 08, 2020 125.46 126.75 125.31 126.75 110,056 +2.13(+1.71%)
Jun 05, 2020 124.09 124.93 123.67 124.61 9,509 +2.55(+2.09%)
Jun 04, 2020 122.31 122.94 121.31 122.06 10,846 -0.84(-0.69%)
Jun 03, 2020 121.98 123.26 121.98 122.90 56,328 +1.35(+1.11%)
Jun 02, 2020 121.20 121.60 120.85 121.55 74,864 +0.47(+0.39%)
Jun 01, 2020 119.42 121.19 119.42 121.08 5,193 +1.85(+1.55%)
May 29, 2020 118.90 119.63 118.08 119.24 11,181 +0.15(+0.13%)
May 28, 2020 120.30 120.30 118.96 119.08 4,130 -0.13(-0.11%)
May 27, 2020 118.37 119.22 117.25 119.22 9,628 +2.45(+2.10%)
May 26, 2020 117.71 118.03 116.66 116.77 16,621 +1.39(+1.21%)
May 22, 2020 114.93 115.38 114.90 115.38 4,806 +0.37(+0.32%)
May 21, 2020 115.25 115.58 114.41 115.01 4,893 -0.55(-0.48%)
May 20, 2020 115.17 115.67 115.11 115.56 13,005 +1.49(+1.31%)
May 19, 2020 115.57 115.57 114.07 114.07 23,090 -1.34(-1.16%)
May 18, 2020 115.36 115.97 115.10 115.41 6,890 +2.90(+2.58%)
May 15, 2020 111.22 113.05 110.97 112.51 7,628 +1.02(+0.92%)
May 14, 2020 110.30 111.66 109.52 111.49 9,428 +0.11(+0.09%)
May 13, 2020 112.83 112.83 110.73 111.38 8,701 -1.77(-1.56%)
May 12, 2020 115.26 115.38 113.15 113.15 9,189 -1.54(-1.34%)
May 11, 2020 114.53 115.33 114.05 114.69 7,176 -0.51(-0.44%)
May 08, 2020 113.45 115.41 113.45 115.20 20,377 +3.25(+2.91%)
May 07, 2020 112.89 112.89 111.71 111.94 15,895 +0.18(+0.16%)
May 06, 2020 113.04 113.15 111.76 111.76 11,025 -0.69(-0.61%)
May 05, 2020 113.13 113.77 112.45 112.45 12,481 +0.55(+0.49%)
May 04, 2020 111.09 112.07 110.82 111.91 27,141 +0.06(+0.05%)
May 01, 2020 112.92 113.48 111.61 111.85 11,808 -2.65(-2.31%)
Apr 30, 2020 115.60 115.61 113.83 114.50 19,004 -1.60(-1.38%)
Apr 29, 2020 116.91 117.13 115.74 116.10 12,427 +0.72(+0.62%)
Apr 28, 2020 116.50 116.50 115.02 115.38 16,228 +0.80(+0.70%)
Apr 27, 2020 113.77 114.87 113.36 114.58 15,467 +1.95(+1.73%)
Apr 24, 2020 111.73 112.85 111.61 112.62 12,017 +1.38(+1.24%)
Apr 23, 2020 112.25 112.68 111.16 111.25 9,043 -0.56(-0.50%)
Apr 22, 2020 112.22 112.22 111.04 111.81 6,113 +1.37(+1.24%)
Apr 21, 2020 111.16 112.01 110.37 110.44 20,216 -3.24(-2.85%)
Apr 20, 2020 114.50 115.46 113.69 113.69 9,988 -2.25(-1.94%)
Apr 17, 2020 115.75 116.18 114.57 115.94 24,661 +2.56(+2.25%)
Apr 16, 2020 113.16 113.81 111.93 113.38 21,095 +0.32(+0.28%)
Apr 15, 2020 112.93 113.54 112.14 113.06 45,706 -1.85(-1.61%)
Apr 14, 2020 112.61 115.10 112.61 114.91 19,862 +4.50(+4.07%)
Apr 13, 2020 111.22 111.22 109.35 110.41 22,751 -1.10(-0.99%)
Apr 09, 2020 111.65 113.28 111.09 111.51 80,672 +1.66(+1.51%)
Apr 08, 2020 108.27 110.35 107.70 109.86 93,246 +2.47(+2.30%)
Apr 07, 2020 110.51 110.71 107.39 107.39 44,804 +0.10(+0.09%)
Apr 06, 2020 106.23 108.06 104.86 107.29 27,273 +4.76(+4.64%)
Apr 03, 2020 102.12 103.37 101.13 102.54 18,391 +0.42(+0.41%)
Apr 02, 2020 98.99 102.34 98.99 102.12 85,138 +1.93(+1.93%)
Apr 01, 2020 100.16 102.33 99.49 100.18 92,390 -3.36(-3.24%)
Mar 31, 2020 105.45 105.88 103.50 103.54 30,465 -1.96(-1.86%)
Mar 30, 2020 103.60 105.87 103.17 105.50 34,407 +3.06(+2.99%)
Mar 27, 2020 100.99 104.96 100.79 102.44 54,234 -1.00(-0.97%)
Mar 26, 2020 98.97 103.97 98.97 103.45 28,224 +5.24(+5.34%)
Mar 25, 2020 99.20 101.07 96.31 98.20 55,299 +2.09(+2.18%)
Mar 24, 2020 93.11 96.42 93.11 96.11 32,482 +7.24(+8.15%)
Mar 23, 2020 91.41 92.02 87.53 88.87 76,142 -2.88(-3.14%)
Mar 20, 2020 97.93 97.93 91.54 91.75 41,937 -5.79(-5.94%)
Mar 19, 2020 97.31 99.02 94.79 97.55 98,137 +0.80(+0.83%)
Mar 18, 2020 98.80 100.98 93.27 96.75 113,221 -6.89(-6.65%)
Mar 17, 2020 99.35 104.45 97.64 103.64 41,600 +5.71(+5.83%)
Mar 16, 2020 94.43 103.69 92.40 97.93 62,469 -9.96(-9.23%)
Mar 13, 2020 106.12 107.89 100.85 107.89 34,895 +7.02(+6.96%)
Mar 12, 2020 106.61 106.61 100.77 100.87 108,067 -11.28(-10.06%)
Mar 11, 2020 114.54 115.09 110.98 112.15 32,605 -5.78(-4.90%)
Mar 10, 2020 117.25 118.08 112.66 117.93 62,372 +4.37(+3.85%)
Mar 09, 2020 112.88 116.48 109.75 113.56 38,387 -7.68(-6.33%)
Mar 06, 2020 119.31 121.86 118.91 121.24 11,561 -1.79(-1.46%)
Mar 05, 2020 123.57 124.14 122.29 123.03 7,743 -3.48(-2.75%)
Mar 04, 2020 122.93 126.51 122.77 126.51 46,744 +5.16(+4.25%)
Mar 03, 2020 123.46 125.22 120.46 121.35 59,235 -1.46(-1.19%)
Mar 02, 2020 117.77 122.81 117.77 122.81 71,917 +5.30(+4.51%)
Feb 28, 2020 114.68 117.51 113.45 117.51 71,578 -1.53(-1.29%)
Feb 27, 2020 122.69 123.47 119.04 119.04 54,691 -5.49(-4.41%)
Feb 26, 2020 125.58 127.06 124.53 124.53 15,340 -0.81(-0.64%)
Feb 25, 2020 128.73 128.93 125.12 125.34 23,312 -3.22(-2.51%)
Feb 24, 2020 129.75 130.00 128.40 128.56 36,696 -3.95(-2.98%)
Feb 21, 2020 132.39 132.66 132.36 132.51 8,408 -0.51(-0.38%)
Feb 20, 2020 132.67 133.02 131.92 133.02 9,653 +0.10(+0.08%)
Feb 19, 2020 133.20 133.46 132.91 132.91 7,375 +0.66(+0.50%)
Feb 18, 2020 132.62 132.78 131.94 132.25 7,548 -0.37(-0.28%)
Feb 14, 2020 132.49 132.62 132.37 132.62 2,837 +0.23(+0.18%)
Feb 13, 2020 131.43 132.76 131.35 132.39 6,850 +0.60(+0.46%)
Feb 12, 2020 132.18 132.18 131.72 131.79 5,182 +0.18(+0.14%)
Feb 11, 2020 131.78 132.11 131.54 131.60 6,543 +0.00(+0.00%)
Feb 10, 2020 131.58 131.69 131.24 131.60 9,376 +0.75(+0.57%)
Feb 07, 2020 130.83 131.08 130.64 130.86 15,450 -0.27(-0.20%)
Feb 06, 2020 131.12 131.72 131.02 131.12 45,576 +0.31(+0.24%)
Feb 05, 2020 131.46 131.46 130.51 130.81 19,094 -0.51(-0.39%)
Feb 04, 2020 131.47 132.29 131.10 131.32 38,911 +1.98(+1.53%)
Feb 03, 2020 128.81 129.82 128.81 129.34 54,925 +1.36(+1.06%)
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%)
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.