US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 104.51 105.26 104.45 105.17 20,282 +0.81(+0.78%)
Nov 29, 2018 104.13 104.73 104.08 104.36 33,233 -0.05(-0.04%)
Nov 28, 2018 103.30 104.40 102.95 104.40 44,729 +1.03(+1.00%)
Nov 27, 2018 103.11 103.37 102.78 103.37 23,276 +0.13(+0.13%)
Nov 26, 2018 103.06 103.38 102.64 103.23 43,693 +0.80(+0.78%)
Nov 23, 2018 102.14 102.79 102.09 102.43 7,619 -0.05(-0.05%)
Nov 21, 2018 102.48 102.48 102.48 0 -0.14(-0.14%)
Nov 20, 2018 103.54 103.69 102.45 102.63 37,206 -1.28(-1.23%)
Nov 19, 2018 104.62 104.68 103.72 103.90 259,075 -0.60(-0.57%)
Nov 16, 2018 104.15 105.13 104.13 104.50 21,739 +0.12(+0.11%)
Nov 15, 2018 104.08 104.44 103.04 104.38 61,448 -0.06(-0.06%)
Nov 14, 2018 105.36 105.36 104.06 104.45 45,393 -0.38(-0.37%)
Nov 13, 2018 105.04 105.47 104.57 104.83 39,169 -0.03(-0.03%)
Nov 12, 2018 105.30 105.82 104.72 104.86 350,555 -0.92(-0.87%)
Nov 09, 2018 105.92 106.07 105.44 105.78 16,584 -0.56(-0.53%)
Nov 08, 2018 106.03 106.51 106.00 106.34 18,564 -0.27(-0.25%)
Nov 07, 2018 106.56 106.61 105.72 106.61 14,314 +0.56(+0.53%)
Nov 06, 2018 105.56 106.09 105.46 106.04 20,310 +0.46(+0.44%)
Nov 05, 2018 105.22 105.72 105.04 105.58 12,850 +0.75(+0.72%)
Nov 02, 2018 105.20 105.35 103.89 104.83 31,039 -0.28(-0.26%)
Nov 01, 2018 104.27 105.20 103.99 105.11 36,328 +0.97(+0.93%)
Oct 31, 2018 104.77 104.85 103.45 104.13 188,153 -0.18(-0.17%)
Oct 30, 2018 102.62 104.36 102.62 104.31 137,029 +2.15(+2.11%)
Oct 29, 2018 102.72 103.61 101.29 102.16 259,149 +0.54(+0.54%)
Oct 26, 2018 102.20 102.28 100.87 101.62 50,986 -1.52(-1.47%)
Oct 25, 2018 102.47 103.64 102.02 103.14 47,938 +1.01(+0.99%)
Oct 24, 2018 102.60 103.80 102.13 102.13 41,185 -0.35(-0.34%)
Oct 23, 2018 100.94 102.85 100.72 102.47 458,637 +0.43(+0.42%)
Oct 22, 2018 102.82 102.94 101.77 102.05 25,609 -0.65(-0.63%)
Oct 19, 2018 102.47 103.39 102.36 102.70 37,651 +1.19(+1.17%)
Oct 18, 2018 102.32 102.82 101.27 101.51 18,694 -0.91(-0.89%)
Oct 17, 2018 102.31 102.64 101.64 102.42 21,836 -0.07(-0.07%)
Oct 16, 2018 101.54 102.66 101.38 102.49 40,016 +1.40(+1.39%)
Oct 15, 2018 100.67 101.73 100.67 101.09 22,879 +0.50(+0.50%)
Oct 12, 2018 100.95 100.95 99.66 100.59 43,142 +0.53(+0.53%)
Oct 11, 2018 102.07 102.27 99.79 100.06 131,386 -2.04(-2.00%)
Oct 10, 2018 104.01 104.01 102.02 102.11 74,624 -2.23(-2.14%)
Oct 09, 2018 105.04 105.13 104.34 104.34 36,707 -0.71(-0.68%)
Oct 08, 2018 104.46 105.15 104.43 105.05 96,490 +0.78(+0.75%)
Oct 05, 2018 104.46 104.64 103.92 104.27 25,212 -0.20(-0.19%)
Oct 04, 2018 105.06 105.06 104.01 104.46 20,851 -0.92(-0.87%)
Oct 03, 2018 106.63 106.63 105.29 105.38 29,910 -0.83(-0.78%)
Oct 02, 2018 106.24 106.58 105.89 106.21 21,928 -0.03(-0.03%)
Oct 01, 2018 106.70 106.70 106.07 106.25 118,097 +0.17(+0.16%)
Sep 28, 2018 105.89 106.19 105.89 106.08 19,273 -0.03(-0.02%)
Sep 27, 2018 106.18 106.69 106.01 106.11 19,987 -0.13(-0.13%)
Sep 26, 2018 106.23 106.96 106.18 106.24 20,534 +0.11(+0.10%)
Sep 25, 2018 107.15 107.15 106.11 106.13 13,965 -0.78(-0.73%)
Sep 24, 2018 108.24 108.24 106.73 106.91 21,842 -1.60(-1.48%)
Sep 21, 2018 108.83 108.86 108.43 108.52 176,045 +0.09(+0.08%)
Sep 20, 2018 107.56 108.53 107.51 108.43 34,251 +1.12(+1.05%)
Sep 19, 2018 107.32 107.59 107.21 107.30 13,218 -0.02(-0.02%)
Sep 18, 2018 107.33 107.36 106.89 107.32 6,932 -0.22(-0.21%)
Sep 17, 2018 107.43 107.67 107.35 107.54 13,448 +0.03(+0.03%)
Sep 14, 2018 107.34 107.51 106.92 107.51 10,043 +0.25(+0.23%)
Sep 13, 2018 107.38 107.38 106.77 107.26 10,122 +0.15(+0.14%)
Sep 12, 2018 105.77 107.12 105.77 107.11 25,904 +1.29(+1.22%)
Sep 11, 2018 105.70 105.99 105.46 105.81 10,638 -0.13(-0.13%)
Sep 10, 2018 105.80 106.42 105.80 105.95 8,750 +0.64(+0.61%)
Sep 07, 2018 105.31 105.42 104.94 105.31 10,156 -0.52(-0.50%)
Sep 06, 2018 105.71 106.03 105.50 105.83 20,055 +0.12(+0.11%)
Sep 05, 2018 104.67 105.72 104.53 105.72 44,609 +0.83(+0.79%)
Sep 04, 2018 105.02 105.33 104.72 104.88 119,783 -0.52(-0.50%)
Aug 31, 2018 105.41 105.41 105.41 0 -0.12(-0.12%)
Aug 30, 2018 106.20 106.20 105.33 105.53 17,876 -1.02(-0.96%)
Aug 29, 2018 106.43 106.78 106.31 106.55 13,886 +0.07(+0.07%)
Aug 28, 2018 107.11 107.11 106.37 106.48 21,770 -0.43(-0.41%)
Aug 27, 2018 106.73 107.02 106.52 106.91 17,008 +0.51(+0.48%)
Aug 24, 2018 106.29 106.51 105.99 106.40 14,896 +0.11(+0.10%)
Aug 23, 2018 106.58 106.58 106.19 106.29 7,775 -0.40(-0.37%)
Aug 22, 2018 107.28 107.28 106.59 106.69 40,472 -0.79(-0.73%)
Aug 21, 2018 107.81 107.84 107.18 107.48 17,466 -0.22(-0.21%)
Aug 20, 2018 107.37 107.78 107.37 107.70 15,756 +0.50(+0.47%)
Aug 17, 2018 106.56 107.39 106.55 107.20 13,993 +0.43(+0.41%)
Aug 16, 2018 106.48 107.13 106.42 106.76 12,490 +0.78(+0.74%)
Aug 15, 2018 105.80 106.06 105.28 105.98 24,986 -0.20(-0.18%)
Aug 14, 2018 105.82 106.38 105.73 106.18 16,595 +0.49(+0.46%)
Aug 13, 2018 106.20 106.20 105.33 105.69 13,140 -0.53(-0.50%)
Aug 10, 2018 106.44 106.55 106.04 106.22 11,284 -0.61(-0.57%)
Aug 09, 2018 106.92 107.15 106.83 106.83 10,239 -0.16(-0.15%)
Aug 08, 2018 107.54 107.54 106.99 106.99 12,421 -0.66(-0.61%)
Aug 07, 2018 107.78 107.78 107.18 107.65 14,839 -0.12(-0.12%)
Aug 06, 2018 107.85 108.13 107.75 107.77 9,235 -0.16(-0.15%)
Aug 03, 2018 106.91 108.06 106.91 107.93 15,009 +1.12(+1.05%)
Aug 02, 2018 105.54 106.81 105.54 106.81 28,844 +1.34(+1.27%)
Aug 01, 2018 106.10 106.10 105.34 105.47 24,729 -1.09(-1.02%)
Jul 31, 2018 105.93 106.56 105.72 106.56 350,526 +0.93(+0.88%)
Jul 30, 2018 105.94 105.99 105.52 105.63 18,211 -0.43(-0.41%)
Jul 27, 2018 106.13 106.54 105.80 106.06 22,344 -0.32(-0.30%)
Jul 26, 2018 106.43 107.05 106.36 106.38 11,142 +0.08(+0.07%)
Jul 25, 2018 105.60 106.42 105.38 106.30 15,669 +0.53(+0.50%)
Jul 24, 2018 105.74 106.15 105.60 105.77 16,873 -0.33(-0.31%)
Jul 23, 2018 106.58 106.58 105.92 106.10 4,195 -0.65(-0.61%)
Jul 20, 2018 106.32 106.85 106.32 106.74 9,196 +0.19(+0.17%)
Jul 19, 2018 105.98 106.84 105.68 106.56 53,127 -0.09(-0.08%)
Jul 18, 2018 107.03 107.20 106.34 106.65 598,161 -0.54(-0.50%)
Jul 17, 2018 106.07 107.25 106.07 107.19 35,126 +1.07(+1.01%)
Jul 16, 2018 106.51 106.51 106.01 106.11 10,662 -0.52(-0.49%)
Jul 13, 2018 106.31 106.72 106.31 106.64 8,947 +0.28(+0.27%)
Jul 12, 2018 106.66 106.67 106.07 106.35 16,289 +0.00(+0.00%)
Jul 11, 2018 106.40 106.50 106.05 106.35 21,431 -0.44(-0.41%)
Jul 10, 2018 106.24 106.83 105.97 106.80 20,340 +1.04(+0.98%)
Jul 09, 2018 105.97 106.12 105.64 105.76 24,743 -0.06(-0.06%)
Jul 06, 2018 105.54 106.23 105.33 105.82 23,392 +0.32(+0.30%)
Jul 05, 2018 104.59 105.50 104.54 105.50 27,916 +1.48(+1.42%)
Jul 03, 2018 104.02 104.02 104.02 0 -0.41(-0.39%)
Jul 02, 2018 104.45 104.60 103.68 104.43 40,718 -0.37(-0.35%)
Jun 29, 2018 105.17 105.55 104.80 104.80 68,817 +0.26(+0.25%)
Jun 28, 2018 103.96 104.65 103.96 104.55 17,416 +0.61(+0.59%)
Jun 27, 2018 104.53 105.14 103.89 103.94 26,052 -0.68(-0.65%)
Jun 26, 2018 104.94 104.94 104.58 104.62 12,176 +0.00(+0.00%)
Jun 25, 2018 104.39 104.73 104.03 104.61 22,976 -0.26(-0.25%)
Jun 22, 2018 104.85 105.09 104.67 104.88 10,999 +0.39(+0.37%)
Jun 21, 2018 105.29 105.29 104.34 104.49 12,241 -0.59(-0.56%)
Jun 20, 2018 105.31 105.31 104.71 105.08 17,934 +0.08(+0.08%)
Jun 19, 2018 105.11 104.47 105.00 19,688 -0.24(-0.23%)
Jun 18, 2018 105.81 105.81 104.85 105.24 18,374 -0.98(-0.92%)
Jun 15, 2018 106.24 105.15 106.22 37,522 +1.06(+1.01%)
Jun 14, 2018 105.03 105.25 104.87 105.15 27,813 +0.34(+0.33%)
Jun 13, 2018 105.44 105.44 104.56 104.81 376,351 -0.52(-0.49%)
Jun 12, 2018 105.13 105.44 104.84 105.33 16,181 +0.36(+0.34%)
Jun 11, 2018 104.27 105.12 104.27 104.97 28,028 +0.80(+0.77%)
Jun 08, 2018 102.91 104.20 102.91 104.17 17,540 +1.27(+1.23%)
Jun 07, 2018 102.32 103.39 102.32 102.90 25,414 +0.40(+0.39%)
Jun 06, 2018 102.49 102.49 20,928 +0.63(+0.62%)
Jun 05, 2018 102.01 102.01 101.53 101.86 14,650 -0.11(-0.11%)
Jun 04, 2018 101.80 102.02 101.61 101.97 31,038 +0.77(+0.77%)
Jun 01, 2018 101.12 101.46 100.88 101.20 21,198 +0.49(+0.49%)
May 31, 2018 101.68 101.68 100.37 100.71 72,492 -0.99(-0.98%)
May 30, 2018 100.96 101.87 100.76 101.70 131,921 +1.06(+1.06%)
May 29, 2018 100.61 101.02 100.25 100.64 30,603 -0.49(-0.49%)
May 25, 2018 101.13 101.13 101.13 0 +0.19(+0.18%)
May 24, 2018 100.81 101.04 100.47 100.94 41,806 -0.02(-0.02%)
May 23, 2018 100.37 101.02 100.37 100.96 28,509 +0.44(+0.44%)
May 22, 2018 101.13 101.35 100.43 100.52 13,659 -0.32(-0.31%)
May 21, 2018 100.82 101.17 100.79 100.84 115,427 +0.45(+0.45%)
May 18, 2018 100.57 100.57 99.96 100.39 191,019 -0.33(-0.33%)
May 17, 2018 100.32 100.79 100.32 100.72 11,260 +0.52(+0.52%)
May 16, 2018 99.55 100.39 99.55 100.20 11,041 +0.80(+0.80%)
May 15, 2018 99.33 99.66 98.97 99.41 23,986 -0.48(-0.48%)
May 14, 2018 100.37 100.37 99.76 99.89 21,871 -0.23(-0.23%)
May 11, 2018 100.46 100.72 99.92 100.12 64,912 -0.19(-0.19%)
May 10, 2018 99.88 100.55 99.81 100.31 24,042 +0.81(+0.81%)
May 09, 2018 99.27 99.73 99.01 99.50 34,517 +0.39(+0.39%)
May 08, 2018 99.47 99.47 98.77 99.12 59,783 -0.52(-0.52%)
May 07, 2018 99.93 99.98 99.41 99.63 348,942 -0.04(-0.04%)
May 04, 2018 98.09 100.00 98.06 99.68 21,628 +1.43(+1.45%)
May 03, 2018 98.32 98.52 97.71 98.25 58,931 -0.23(-0.23%)
May 02, 2018 99.63 99.71 98.33 98.48 28,258 -1.26(-1.26%)
May 01, 2018 99.85 99.87 99.01 99.74 33,329 -0.62(-0.61%)
Apr 30, 2018 101.45 101.66 100.29 100.36 78,289 -0.92(-0.90%)
Apr 27, 2018 100.77 101.57 100.77 101.27 125,224 +0.39(+0.39%)
Apr 26, 2018 100.39 101.06 99.99 100.88 23,387 +0.85(+0.85%)
Apr 25, 2018 99.89 100.34 99.78 100.03 141,095 -0.17(-0.17%)
Apr 24, 2018 101.24 101.24 99.57 100.20 24,555 -0.80(-0.79%)
Apr 23, 2018 100.98 101.17 100.61 101.00 29,629 +0.08(+0.08%)
Apr 20, 2018 102.47 102.47 100.79 100.92 35,080 -1.71(-1.66%)
Apr 19, 2018 104.47 104.47 102.18 102.63 40,106 -3.06(-2.90%)
Apr 18, 2018 106.45 106.50 105.63 105.69 11,152 -0.82(-0.77%)
Apr 17, 2018 106.50 106.85 106.25 106.50 12,869 +0.30(+0.28%)
Apr 16, 2018 105.79 106.51 105.61 106.21 13,160 +0.74(+0.70%)
Apr 13, 2018 105.72 105.72 105.21 105.47 10,472 +0.21(+0.20%)
Apr 12, 2018 105.78 105.88 105.19 105.26 17,093 -0.12(-0.11%)
Apr 11, 2018 105.51 105.78 105.29 105.37 14,307 -0.35(-0.33%)
Apr 10, 2018 105.82 106.05 105.12 105.72 24,120 +0.87(+0.83%)
Apr 09, 2018 105.49 106.01 104.85 104.85 109,034 -0.13(-0.13%)
Apr 06, 2018 105.91 106.46 104.36 104.98 30,782 -1.43(-1.34%)
Apr 05, 2018 105.96 106.64 105.87 106.41 9,893 +0.77(+0.73%)
Apr 04, 2018 102.63 105.82 102.63 105.64 19,694 +1.88(+1.81%)
Apr 03, 2018 102.70 103.99 102.47 103.76 32,395 +1.72(+1.69%)
Apr 02, 2018 104.22 104.22 101.45 102.04 76,736 -2.58(-2.46%)
Mar 29, 2018 104.61 104.61 104.61 0 +1.16(+1.12%)
Mar 28, 2018 102.80 103.86 102.80 103.45 32,246 +0.66(+0.64%)
Mar 27, 2018 103.36 104.02 102.30 102.79 41,287 -0.37(-0.36%)
Mar 26, 2018 102.66 103.16 102.05 103.16 15,376 +1.62(+1.59%)
Mar 23, 2018 103.29 103.70 101.49 101.54 47,163 -1.48(-1.43%)
Mar 22, 2018 103.94 104.45 102.94 103.02 24,999 -1.53(-1.46%)
Mar 21, 2018 104.98 105.37 104.21 104.55 22,097 -0.75(-0.72%)
Mar 20, 2018 105.71 106.04 105.17 105.30 12,570 -0.39(-0.37%)
Mar 19, 2018 106.39 106.50 105.12 105.69 95,854 -0.93(-0.87%)
Mar 16, 2018 106.79 107.02 106.62 106.62 14,124 +0.00(+0.00%)
Mar 15, 2018 107.22 107.34 106.49 106.62 81,626 -0.61(-0.57%)
Mar 14, 2018 108.26 108.36 107.16 107.22 16,279 -1.05(-0.97%)
Mar 13, 2018 108.78 109.04 108.28 108.28 14,935 -0.26(-0.24%)
Mar 12, 2018 108.58 109.05 108.25 108.54 8,341 +0.16(+0.14%)
Mar 09, 2018 107.74 108.38 107.74 108.38 10,910 +0.65(+0.60%)
Mar 08, 2018 106.85 107.73 106.85 107.73 16,895 +1.12(+1.05%)
Mar 07, 2018 106.68 106.06 106.61 9,380 -0.65(-0.60%)
Mar 06, 2018 107.08 107.26 106.42 107.26 19,575 +0.35(+0.33%)
Mar 05, 2018 105.55 106.93 105.55 106.91 53,249 +0.83(+0.78%)
Mar 02, 2018 104.41 106.17 104.41 106.08 100,968 +1.04(+0.99%)
Mar 01, 2018 105.83 106.33 104.34 105.04 47,928 -0.71(-0.67%)
Feb 28, 2018 107.44 107.44 105.75 105.75 18,165 -1.53(-1.43%)
Feb 27, 2018 108.77 108.88 107.28 107.28 11,255 -1.48(-1.36%)
Feb 26, 2018 108.20 108.84 107.88 108.76 86,498 +0.97(+0.90%)
Feb 23, 2018 106.94 107.79 106.94 107.79 6,797 +1.03(+0.96%)
Feb 22, 2018 106.58 106.76 14,335 +0.19(+0.18%)
Feb 21, 2018 107.49 108.19 106.57 106.57 14,765 -0.85(-0.79%)
Feb 20, 2018 108.16 108.16 107.29 107.42 14,454 -1.39(-1.28%)
Feb 16, 2018 108.81 108.81 108.81 0 -0.08(-0.07%)
Feb 15, 2018 108.01 108.89 107.46 108.89 156,818 +1.35(+1.26%)
Feb 14, 2018 106.45 107.64 106.10 107.54 24,865 +0.44(+0.41%)
Feb 13, 2018 106.59 107.21 106.43 107.09 16,166 +0.07(+0.07%)
Feb 12, 2018 106.27 107.51 106.11 107.02 44,411 +1.45(+1.38%)
Feb 09, 2018 105.80 106.23 103.23 105.57 68,157 +0.44(+0.42%)
Feb 08, 2018 108.14 108.14 105.13 105.13 39,631 -2.98(-2.76%)
Feb 07, 2018 108.00 109.72 107.99 108.12 31,709 -0.03(-0.02%)
Feb 06, 2018 104.89 108.28 104.20 108.14 87,041 +0.10(+0.09%)
Feb 05, 2018 109.89 110.24 106.88 108.05 35,212 -2.24(-2.03%)
Feb 02, 2018 112.31 112.31 110.29 110.29 29,928 -2.09(-1.86%)
Feb 01, 2018 112.42 112.88 112.20 112.38 75,738 -0.65(-0.57%)
Jan 31, 2018 113.43 113.45 112.56 113.03 101,856 +0.17(+0.16%)
Jan 30, 2018 112.76 113.26 112.76 112.85 17,887 -0.40(-0.35%)
Jan 29, 2018 114.12 114.12 113.26 113.26 23,729 -0.83(-0.73%)
Jan 26, 2018 113.46 114.11 113.46 114.09 17,882 +0.62(+0.55%)
Jan 25, 2018 114.40 114.40 113.15 113.47 27,064 -0.88(-0.77%)
Jan 24, 2018 114.42 114.60 114.17 114.35 17,636 +0.10(+0.08%)
Jan 23, 2018 114.17 114.30 113.96 114.25 10,899 -0.02(-0.02%)
Jan 22, 2018 113.71 114.28 113.71 114.27 7,203 +0.43(+0.38%)
Jan 19, 2018 112.72 113.84 112.72 113.84 23,272 +1.48(+1.32%)
Jan 18, 2018 112.74 112.74 112.25 112.36 25,234 -0.42(-0.38%)
Jan 17, 2018 111.93 113.20 111.93 112.79 19,563 +1.10(+0.98%)
Jan 16, 2018 112.25 112.62 111.59 111.69 34,149 -0.14(-0.13%)
Jan 12, 2018 111.83 111.83 111.83 0 +0.09(+0.08%)
Jan 11, 2018 111.79 111.86 111.60 111.74 30,394 +0.21(+0.19%)
Jan 10, 2018 111.87 111.87 111.19 111.53 53,841 -0.60(-0.54%)
Jan 09, 2018 112.35 112.52 112.13 112.14 12,049 -0.15(-0.13%)
Jan 08, 2018 111.74 112.39 111.74 112.28 28,048 +0.49(+0.44%)
Jan 05, 2018 111.53 111.82 111.42 111.79 30,706 +0.41(+0.37%)
Jan 04, 2018 110.97 111.64 110.97 111.38 21,333 +0.55(+0.50%)
Jan 03, 2018 110.88 111.06 110.72 110.83 11,485 +0.06(+0.05%)
Jan 02, 2018 111.11 111.11 110.70 110.77 30,947 -0.16(-0.14%)
Dec 29, 2017 110.93 110.93 110.93 0 -0.15(-0.13%)
Dec 28, 2017 111.18 111.18 110.82 111.08 14,359 +0.06(+0.05%)
Dec 27, 2017 111.27 111.45 111.02 111.02 7,395 -0.17(-0.15%)
Dec 26, 2017 110.94 111.34 110.94 111.18 29,907 +0.11(+0.10%)
Dec 22, 2017 111.00 111.21 111.00 111.07 16,190 -0.10(-0.09%)
Dec 21, 2017 111.14 111.47 111.04 111.16 31,684 +0.13(+0.12%)
Dec 20, 2017 111.39 111.39 110.60 111.03 29,930 -0.26(-0.24%)
Dec 19, 2017 111.49 111.71 111.30 111.30 20,404 +0.07(+0.06%)
Dec 18, 2017 111.42 111.86 111.19 111.23 8,616 +0.23(+0.20%)
Dec 15, 2017 110.42 111.06 110.42 111.00 238,933 +1.02(+0.93%)
Dec 14, 2017 110.31 110.44 109.98 109.98 25,215 -0.30(-0.27%)
Dec 13, 2017 109.84 110.57 109.84 110.28 30,233 +0.56(+0.51%)
Dec 12, 2017 109.70 110.10 109.55 109.72 22,164 +0.09(+0.08%)
Dec 11, 2017 109.49 109.63 109.20 109.63 21,469 +0.10(+0.09%)
Dec 08, 2017 109.55 109.55 109.14 109.54 17,901 +0.23(+0.21%)
Dec 07, 2017 109.56 109.81 109.28 109.30 25,009 -0.42(-0.38%)
Dec 06, 2017 109.37 109.86 109.37 109.72 47,865 +0.37(+0.34%)
Dec 05, 2017 109.50 109.58 109.19 109.35 116,913 -0.30(-0.28%)
Dec 04, 2017 109.29 109.29 109.29 109.65 32,578 +0.75(+0.69%)
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.