US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.11 142.70 140.78 142.31 33,043 +1.53(+1.09%)
Aug 28, 2020 140.97 140.97 140.07 140.78 6,061 +0.68(+0.48%)
Aug 27, 2020 139.57 140.93 139.57 140.10 20,679 +0.70(+0.50%)
Aug 26, 2020 138.69 139.52 138.25 139.40 37,940 +1.23(+0.89%)
Aug 25, 2020 138.26 138.63 137.59 138.17 8,427 -0.31(-0.23%)
Aug 24, 2020 138.51 138.51 136.80 138.48 10,345 +1.34(+0.98%)
Aug 21, 2020 136.69 137.49 136.33 137.14 12,880 +0.64(+0.47%)
Aug 20, 2020 135.01 136.68 135.01 136.50 9,839 +0.80(+0.59%)
Aug 19, 2020 136.58 136.65 135.40 135.70 536,423 -0.71(-0.52%)
Aug 18, 2020 136.37 136.81 135.58 136.41 17,657 +0.95(+0.70%)
Aug 17, 2020 133.92 135.46 133.92 135.46 68,701 +1.98(+1.48%)
Aug 14, 2020 133.38 133.87 133.18 133.48 8,550 -0.01(-0.01%)
Aug 13, 2020 133.06 133.96 133.06 133.49 17,205 +0.40(+0.30%)
Aug 12, 2020 131.52 133.39 131.52 133.10 16,454 +3.00(+2.30%)
Aug 11, 2020 131.73 131.73 129.86 130.10 9,497 -1.09(-0.83%)
Aug 10, 2020 130.51 131.22 130.51 131.18 61,479 +0.88(+0.68%)
Aug 07, 2020 129.96 130.31 129.47 130.30 6,818 +0.12(+0.09%)
Aug 06, 2020 130.36 130.39 129.70 130.18 8,101 -0.16(-0.12%)
Aug 05, 2020 129.92 130.38 129.92 130.34 12,428 +0.58(+0.45%)
Aug 04, 2020 128.71 129.77 128.71 129.76 13,488 +0.98(+0.76%)
Aug 03, 2020 128.29 128.99 128.07 128.78 62,699 +0.53(+0.42%)
Jul 31, 2020 128.69 128.69 126.89 128.25 7,035 -0.50(-0.38%)
Jul 30, 2020 128.33 129.19 128.33 128.74 4,226 -0.45(-0.35%)
Jul 29, 2020 128.69 129.33 128.69 129.19 15,424 +1.02(+0.80%)
Jul 28, 2020 128.63 129.23 128.17 128.17 6,544 -0.60(-0.46%)
Jul 27, 2020 126.86 128.82 126.75 128.76 9,080 +1.90(+1.50%)
Jul 24, 2020 127.17 127.57 126.56 126.86 18,508 -0.84(-0.66%)
Jul 23, 2020 128.79 129.35 127.20 127.70 21,248 -0.28(-0.22%)
Jul 22, 2020 127.12 127.98 126.86 127.98 41,869 +1.33(+1.05%)
Jul 21, 2020 127.03 127.93 126.63 126.64 13,225 +0.40(+0.31%)
Jul 20, 2020 125.73 126.39 124.79 126.25 7,465 +0.21(+0.17%)
Jul 17, 2020 126.25 126.30 125.79 126.04 12,988 +0.28(+0.23%)
Jul 16, 2020 125.27 125.87 125.13 125.75 17,010 -0.03(-0.03%)
Jul 15, 2020 126.06 126.15 125.27 125.79 58,966 +1.14(+0.91%)
Jul 14, 2020 122.87 124.65 122.44 124.65 12,814 +1.89(+1.54%)
Jul 13, 2020 124.74 126.11 122.56 122.76 28,264 -0.86(-0.69%)
Jul 10, 2020 120.11 123.72 120.11 123.62 43,295 +3.31(+2.75%)
Jul 09, 2020 122.07 122.07 119.78 120.31 14,129 -1.39(-1.14%)
Jul 08, 2020 121.45 121.89 120.72 121.70 12,772 +0.20(+0.17%)
Jul 07, 2020 121.08 122.19 121.08 121.50 12,040 -0.05(-0.04%)
Jul 06, 2020 120.97 121.63 120.67 121.55 83,056 +2.10(+1.76%)
Jul 02, 2020 120.41 120.61 119.28 119.45 37,450 +1.22(+1.03%)
Jul 01, 2020 118.27 118.90 118.17 118.23 163,350 +0.39(+0.33%)
Jun 30, 2020 116.31 118.25 116.31 117.84 33,201 +1.62(+1.39%)
Jun 29, 2020 114.66 116.23 114.66 116.23 8,320 +2.33(+2.04%)
Jun 26, 2020 116.69 116.69 113.64 113.90 17,426 -2.66(-2.28%)
Jun 25, 2020 114.98 116.56 114.98 116.56 8,315 +0.96(+0.83%)
Jun 24, 2020 117.31 117.31 115.20 115.60 66,262 -2.54(-2.15%)
Jun 23, 2020 118.79 119.17 118.07 118.14 82,579 +0.19(+0.16%)
Jun 22, 2020 117.91 118.13 117.30 117.94 177,674 -0.16(-0.13%)
Jun 19, 2020 120.76 120.76 117.99 118.10 16,127 -0.94(-0.79%)
Jun 18, 2020 118.21 119.39 118.21 119.05 12,465 +0.45(+0.38%)
Jun 17, 2020 119.14 119.45 118.36 118.60 15,912 -0.25(-0.21%)
Jun 16, 2020 120.11 120.11 117.41 118.85 43,305 +1.84(+1.57%)
Jun 15, 2020 112.98 117.01 112.98 117.01 8,958 +1.96(+1.71%)
Jun 12, 2020 117.20 117.20 113.70 115.05 24,223 +0.46(+0.40%)
Jun 11, 2020 117.75 118.35 114.06 114.59 28,031 -5.97(-4.96%)
Jun 10, 2020 120.83 121.12 120.18 120.56 24,707 +0.23(+0.19%)
Jun 09, 2020 120.75 120.75 119.67 120.33 157,188 -1.60(-1.31%)
Jun 08, 2020 120.69 121.94 120.55 121.94 114,402 +2.05(+1.71%)
Jun 05, 2020 119.38 120.19 118.98 119.88 9,884 +2.46(+2.09%)
Jun 04, 2020 117.66 118.27 116.71 117.42 11,275 -0.81(-0.69%)
Jun 03, 2020 117.35 118.58 117.35 118.23 58,552 +1.30(+1.11%)
Jun 02, 2020 116.60 116.98 116.26 116.94 77,819 +0.45(+0.39%)
Jun 01, 2020 114.88 116.59 114.88 116.48 5,398 +1.78(+1.55%)
May 29, 2020 114.39 115.09 113.59 114.71 11,622 +0.15(+0.13%)
May 28, 2020 115.73 115.73 114.44 114.56 4,293 -0.13(-0.11%)
May 27, 2020 113.87 114.69 112.80 114.69 10,008 +2.36(+2.10%)
May 26, 2020 113.23 113.55 112.23 112.33 17,277 +1.34(+1.21%)
May 22, 2020 110.56 110.99 110.54 110.99 4,996 +0.35(+0.32%)
May 21, 2020 110.87 111.19 110.06 110.64 5,086 -0.53(-0.48%)
May 20, 2020 110.80 111.27 110.74 111.17 13,519 +1.44(+1.31%)
May 19, 2020 111.18 111.18 109.74 109.74 24,002 -1.29(-1.16%)
May 18, 2020 110.98 111.57 110.73 111.03 7,162 +2.79(+2.58%)
May 15, 2020 106.99 108.76 106.75 108.24 7,929 +0.98(+0.92%)
May 14, 2020 106.11 107.42 105.36 107.25 9,801 +0.10(+0.10%)
May 13, 2020 108.55 108.55 106.52 107.15 9,045 -1.70(-1.56%)
May 12, 2020 110.88 111.00 108.85 108.85 9,552 -1.48(-1.34%)
May 11, 2020 110.18 110.95 109.71 110.33 7,460 -0.49(-0.44%)
May 08, 2020 109.14 111.03 109.14 110.82 21,181 +3.13(+2.91%)
May 07, 2020 108.61 108.61 107.46 107.69 16,522 +0.17(+0.16%)
May 06, 2020 108.74 108.85 107.51 107.52 11,460 -0.66(-0.61%)
May 05, 2020 108.83 109.45 108.18 108.18 12,973 +0.52(+0.49%)
May 04, 2020 106.87 107.81 106.61 107.66 28,212 +0.06(+0.05%)
May 01, 2020 108.63 109.17 107.37 107.60 12,274 -2.55(-2.31%)
Apr 30, 2020 111.21 111.22 109.51 110.15 19,755 -1.54(-1.38%)
Apr 29, 2020 112.47 112.68 111.35 111.69 12,918 +0.69(+0.62%)
Apr 28, 2020 112.08 112.08 110.65 111.00 16,869 +0.77(+0.70%)
Apr 27, 2020 109.45 110.51 109.06 110.22 16,078 +1.88(+1.73%)
Apr 24, 2020 107.49 108.56 107.37 108.35 12,491 +1.33(+1.24%)
Apr 23, 2020 107.99 108.40 106.94 107.02 9,400 -0.54(-0.50%)
Apr 22, 2020 107.96 107.96 106.82 107.56 6,354 +1.32(+1.24%)
Apr 21, 2020 106.94 107.76 106.17 106.25 21,014 -3.12(-2.85%)
Apr 20, 2020 110.15 111.07 109.37 109.37 10,383 -2.16(-1.94%)
Apr 17, 2020 111.36 111.77 110.22 111.53 25,635 +2.46(+2.25%)
Apr 16, 2020 108.86 109.49 107.67 109.07 21,928 +0.30(+0.28%)
Apr 15, 2020 108.64 109.23 107.88 108.77 47,510 -1.78(-1.61%)
Apr 14, 2020 108.33 110.73 108.33 110.55 20,647 +4.33(+4.07%)
Apr 13, 2020 106.99 106.99 105.20 106.22 23,649 -1.06(-0.99%)
Apr 09, 2020 107.41 108.97 106.87 107.28 83,857 +1.59(+1.51%)
Apr 08, 2020 104.16 106.16 103.61 105.69 96,927 +2.38(+2.30%)
Apr 07, 2020 106.31 106.51 103.31 103.31 46,573 +0.09(+0.09%)
Apr 06, 2020 102.20 103.96 100.88 103.22 28,350 +4.58(+4.64%)
Apr 03, 2020 98.24 99.44 97.29 98.64 19,117 +0.41(+0.41%)
Apr 02, 2020 95.23 98.45 95.23 98.24 88,499 +1.86(+1.93%)
Apr 01, 2020 96.35 98.44 95.71 96.38 96,038 -3.23(-3.24%)
Mar 31, 2020 101.44 101.86 99.57 99.61 31,668 -1.89(-1.86%)
Mar 30, 2020 99.67 101.85 99.25 101.50 35,766 +2.95(+2.99%)
Mar 27, 2020 97.15 100.97 96.96 98.55 56,375 -0.97(-0.97%)
Mar 26, 2020 95.21 100.03 95.21 99.52 29,339 +5.04(+5.34%)
Mar 25, 2020 95.43 97.23 92.65 94.47 57,482 +2.01(+2.18%)
Mar 24, 2020 89.58 92.75 89.58 92.46 33,764 +6.97(+8.15%)
Mar 23, 2020 87.94 88.53 84.21 85.50 79,149 -2.77(-3.14%)
Mar 20, 2020 94.21 94.21 88.07 88.27 43,593 -5.57(-5.94%)
Mar 19, 2020 93.61 95.25 91.19 93.84 102,012 +0.77(+0.83%)
Mar 18, 2020 95.05 97.15 89.73 93.07 117,691 -6.63(-6.65%)
Mar 17, 2020 95.57 100.48 93.93 99.70 43,242 +5.49(+5.83%)
Mar 16, 2020 90.84 99.75 88.89 94.21 64,935 -9.58(-9.23%)
Mar 13, 2020 102.09 103.79 97.02 103.79 36,273 +6.75(+6.96%)
Mar 12, 2020 102.56 102.56 96.95 97.04 112,333 -10.85(-10.06%)
Mar 11, 2020 110.19 110.72 106.76 107.89 33,892 -5.56(-4.90%)
Mar 10, 2020 112.80 113.59 108.38 113.45 64,835 +4.20(+3.85%)
Mar 09, 2020 108.59 112.06 105.59 109.25 39,902 -7.39(-6.33%)
Mar 06, 2020 114.78 117.23 114.40 116.63 12,018 -1.73(-1.46%)
Mar 05, 2020 118.88 119.42 117.64 118.36 8,048 -3.34(-2.75%)
Mar 04, 2020 118.26 121.70 118.10 121.70 48,589 +4.96(+4.25%)
Mar 03, 2020 118.78 120.46 115.88 116.74 61,574 -1.40(-1.19%)
Mar 02, 2020 113.29 118.14 113.29 118.14 74,756 +5.10(+4.51%)
Feb 28, 2020 110.33 113.05 109.15 113.05 74,404 -1.47(-1.29%)
Feb 27, 2020 118.03 118.78 114.52 114.52 56,850 -5.28(-4.41%)
Feb 26, 2020 120.81 122.23 119.80 119.80 15,946 -0.78(-0.64%)
Feb 25, 2020 123.84 124.03 120.37 120.58 24,233 -3.10(-2.51%)
Feb 24, 2020 124.83 125.06 123.53 123.68 38,144 -3.80(-2.98%)
Feb 21, 2020 127.36 127.62 127.33 127.47 8,740 -0.49(-0.38%)
Feb 20, 2020 127.64 127.97 126.91 127.97 10,034 +0.10(+0.08%)
Feb 19, 2020 128.14 128.39 127.86 127.86 7,666 +0.64(+0.50%)
Feb 18, 2020 127.58 127.73 126.93 127.23 7,846 -0.36(-0.28%)
Feb 14, 2020 127.46 127.59 127.34 127.59 2,949 +0.22(+0.18%)
Feb 13, 2020 126.44 127.72 126.36 127.36 7,121 +0.58(+0.46%)
Feb 12, 2020 127.16 127.16 126.72 126.78 5,387 +0.18(+0.14%)
Feb 11, 2020 126.77 127.09 126.54 126.61 6,802 +0.00(+0.00%)
Feb 10, 2020 126.58 126.69 126.25 126.60 9,746 +0.72(+0.57%)
Feb 07, 2020 125.86 126.10 125.68 125.89 16,060 -0.26(-0.20%)
Feb 06, 2020 126.14 126.72 126.04 126.14 47,376 +0.30(+0.24%)
Feb 05, 2020 126.46 126.46 125.56 125.84 19,848 -0.49(-0.39%)
Feb 04, 2020 126.48 127.27 126.12 126.33 40,448 +1.90(+1.53%)
Feb 03, 2020 123.92 124.89 123.92 124.43 57,094 +1.31(+1.06%)
Jan 31, 2020 124.52 124.83 122.80 123.12 30,701 -1.43(-1.15%)
Jan 30, 2020 123.48 124.55 123.48 124.55 14,098 +1.23(+1.00%)
Jan 29, 2020 123.86 123.86 123.31 123.32 7,090 -0.29(-0.24%)
Jan 28, 2020 123.48 123.99 123.43 123.61 13,441 +0.44(+0.35%)
Jan 27, 2020 122.51 123.67 122.30 123.17 10,193 -1.05(-0.85%)
Jan 24, 2020 125.64 125.69 123.84 124.22 12,892 -1.04(-0.83%)
Jan 23, 2020 124.94 125.33 124.55 125.26 8,469 -0.35(-0.28%)
Jan 22, 2020 125.90 125.96 125.44 125.61 6,999 +0.32(+0.26%)
Jan 21, 2020 125.06 125.31 124.60 125.29 15,771 +0.29(+0.23%)
Jan 17, 2020 124.94 125.01 124.83 125.00 6,883 +0.36(+0.29%)
Jan 16, 2020 124.20 124.64 124.20 124.64 19,588 +0.57(+0.46%)
Jan 15, 2020 123.57 124.45 123.57 124.07 8,357 +0.60(+0.49%)
Jan 14, 2020 123.41 123.71 123.25 123.47 12,051 +0.29(+0.23%)
Jan 13, 2020 122.05 123.19 122.05 123.19 18,748 +1.39(+1.14%)
Jan 10, 2020 122.16 122.25 121.69 121.79 12,455 -0.21(-0.17%)
Jan 09, 2020 121.93 122.12 121.65 122.00 7,335 +0.39(+0.32%)
Jan 08, 2020 121.36 122.15 121.16 121.61 8,665 +0.66(+0.54%)
Jan 07, 2020 121.42 121.49 120.91 120.95 13,262 -0.60(-0.49%)
Jan 06, 2020 120.77 121.56 120.77 121.55 30,619 +0.27(+0.22%)
Jan 03, 2020 120.48 121.57 120.48 121.29 68,504 -0.31(-0.25%)
Jan 02, 2020 122.23 122.23 121.04 121.59 225,975 -0.30(-0.25%)
Dec 31, 2019 121.50 121.96 121.50 121.90 13,984 +0.15(+0.12%)
Dec 30, 2019 122.33 122.33 121.63 121.75 4,368 -0.71(-0.58%)
Dec 27, 2019 122.30 122.50 122.26 122.46 4,370 +0.52(+0.43%)
Dec 26, 2019 121.92 122.19 121.77 121.94 2,205 +0.11(+0.09%)
Dec 24, 2019 121.77 121.97 121.77 121.84 2,840 +0.14(+0.12%)
Dec 23, 2019 122.25 122.38 121.69 121.70 15,842 -0.18(-0.15%)
Dec 20, 2019 121.68 122.41 121.68 121.88 15,951 +0.58(+0.48%)
Dec 19, 2019 121.12 121.30 120.92 121.30 7,849 +0.52(+0.43%)
Dec 18, 2019 120.58 120.79 120.45 120.78 3,466 +0.36(+0.30%)
Dec 17, 2019 120.46 120.67 120.16 120.41 6,587 -0.05(-0.04%)
Dec 16, 2019 120.35 120.77 120.35 120.47 7,714 +0.65(+0.54%)
Dec 13, 2019 119.29 119.88 119.26 119.82 9,566 +0.21(+0.18%)
Dec 12, 2019 119.23 120.11 119.19 119.61 14,481 +0.44(+0.37%)
Dec 11, 2019 119.14 119.32 119.00 119.17 5,935 +0.39(+0.33%)
Dec 10, 2019 119.05 119.10 118.71 118.78 4,227 -0.32(-0.27%)
Dec 09, 2019 118.90 119.32 118.90 119.11 6,617 +0.20(+0.17%)
Dec 06, 2019 119.04 119.27 118.90 118.90 3,518 +0.57(+0.48%)
Dec 05, 2019 118.14 118.50 117.75 118.34 9,358 +0.36(+0.30%)
Dec 04, 2019 117.36 118.03 117.36 117.98 9,933 +0.94(+0.80%)
Dec 03, 2019 117.02 117.04 116.53 117.04 12,727 -0.51(-0.43%)
Dec 02, 2019 117.65 117.65 116.99 117.55 16,100 +0.07(+0.06%)
Nov 29, 2019 117.76 117.76 117.48 117.48 3,738 -0.28(-0.24%)
Nov 27, 2019 117.52 117.83 117.38 117.76 13,195 +0.50(+0.43%)
Nov 26, 2019 116.48 117.26 116.48 117.26 5,758 +0.82(+0.70%)
Nov 25, 2019 116.23 116.44 116.20 116.44 3,634 +0.60(+0.52%)
Nov 22, 2019 115.46 115.97 115.40 115.84 3,848 +0.05(+0.05%)
Nov 21, 2019 116.47 116.55 115.73 115.79 16,613 -0.70(-0.60%)
Nov 20, 2019 116.64 116.98 116.21 116.49 24,946 -0.09(-0.08%)
Nov 19, 2019 116.94 116.94 116.43 116.58 7,898 -0.16(-0.13%)
Nov 18, 2019 116.21 117.09 116.21 116.73 18,900 +0.42(+0.36%)
Nov 15, 2019 116.35 116.35 115.81 116.32 71,143 +0.51(+0.44%)
Nov 14, 2019 115.91 116.12 115.58 115.81 6,920 -0.06(-0.05%)
Nov 13, 2019 115.32 115.96 115.32 115.87 18,056 +0.53(+0.46%)
Nov 12, 2019 115.51 115.51 115.14 115.34 6,511 +0.11(+0.09%)
Nov 11, 2019 115.18 115.32 115.16 115.23 6,411 -0.19(-0.17%)
Nov 08, 2019 115.24 115.43 115.03 115.43 8,246 +0.15(+0.13%)
Nov 07, 2019 115.95 115.95 115.22 115.28 11,079 -0.26(-0.23%)
Nov 06, 2019 115.17 115.67 114.96 115.54 8,043 +0.51(+0.44%)
Nov 05, 2019 114.97 115.25 114.96 115.03 26,804 +0.08(+0.07%)
Nov 04, 2019 116.14 116.14 114.72 114.96 9,132 -0.69(-0.60%)
Nov 01, 2019 115.26 116.12 115.26 115.65 16,383 +0.34(+0.29%)
Oct 31, 2019 115.72 116.23 114.91 115.31 7,061 -0.52(-0.45%)
Oct 30, 2019 115.40 115.94 115.11 115.83 11,437 +0.53(+0.46%)
Oct 29, 2019 115.62 115.70 115.25 115.30 13,240 -0.02(-0.02%)
Oct 28, 2019 115.94 115.94 115.21 115.32 4,746 -0.35(-0.30%)
Oct 25, 2019 115.49 115.91 115.41 115.67 12,315 -0.13(-0.11%)
Oct 24, 2019 115.96 115.96 115.57 115.80 5,567 +0.30(+0.26%)
Oct 23, 2019 115.06 115.50 115.06 115.50 4,798 +0.30(+0.26%)
Oct 22, 2019 115.83 115.83 115.17 115.20 5,210 +0.07(+0.06%)
Oct 21, 2019 114.98 115.19 114.89 115.12 5,643 +0.26(+0.22%)
Oct 18, 2019 114.30 115.08 114.30 114.87 5,937 +0.35(+0.31%)
Oct 17, 2019 114.56 114.84 114.31 114.52 6,332 +0.52(+0.46%)
Oct 16, 2019 113.69 114.00 113.69 113.99 4,925 +0.24(+0.21%)
Oct 15, 2019 114.06 114.06 113.60 113.75 16,688 -0.10(-0.09%)
Oct 14, 2019 113.75 113.88 113.75 113.85 3,363 -0.16(-0.14%)
Oct 11, 2019 113.80 114.72 113.80 114.02 26,829 +0.51(+0.45%)
Oct 10, 2019 113.04 113.68 112.91 113.51 11,044 +0.38(+0.34%)
Oct 09, 2019 112.92 113.36 112.74 113.12 5,203 +0.78(+0.69%)
Oct 08, 2019 112.76 113.29 112.30 112.35 18,479 -1.48(-1.30%)
Oct 07, 2019 114.11 114.50 113.61 113.83 9,386 -0.70(-0.61%)
Oct 04, 2019 113.61 114.53 113.37 114.53 6,817 +1.67(+1.48%)
Oct 03, 2019 112.32 113.06 111.42 112.86 13,777 +0.77(+0.69%)
Oct 02, 2019 113.68 113.86 111.58 112.09 10,481 -2.31(-2.02%)
Oct 01, 2019 115.52 115.52 114.18 114.40 6,965 -0.64(-0.55%)
Sep 30, 2019 114.42 115.12 114.42 115.03 11,961 +0.85(+0.74%)
Sep 27, 2019 114.65 114.68 113.69 114.19 7,257 -0.22(-0.19%)
Sep 26, 2019 114.16 114.70 113.96 114.41 6,946 +0.61(+0.54%)
Sep 25, 2019 114.22 114.22 113.52 113.79 5,835 +0.81(+0.71%)
Sep 24, 2019 113.61 113.61 112.82 112.99 13,224 -0.22(-0.20%)
Sep 23, 2019 112.71 113.59 112.71 113.21 13,140 +0.23(+0.20%)
Sep 20, 2019 113.70 113.70 112.98 112.98 11,721 -0.34(-0.30%)
Sep 19, 2019 113.49 113.61 113.32 113.33 4,629 -0.08(-0.07%)
Sep 18, 2019 113.40 113.59 112.74 113.41 19,713 -0.05(-0.05%)
Sep 17, 2019 112.92 113.65 112.92 113.47 7,344 +0.36(+0.32%)
Sep 16, 2019 113.38 113.45 112.94 113.11 8,250 -0.90(-0.79%)
Sep 13, 2019 114.55 114.75 114.01 114.01 9,067 -0.75(-0.65%)
Sep 12, 2019 114.91 115.10 114.69 114.76 9,416 +0.51(+0.45%)
Sep 11, 2019 113.80 114.31 113.80 114.25 6,427 +0.79(+0.69%)
Sep 10, 2019 113.70 113.70 113.12 113.46 5,313 -0.57(-0.50%)
Sep 09, 2019 113.96 114.11 113.84 114.03 6,950 +0.16(+0.14%)
Sep 06, 2019 113.63 113.99 113.51 113.87 5,971 +0.51(+0.45%)
Sep 05, 2019 113.90 113.90 113.36 113.36 10,255 +0.30(+0.26%)
Sep 04, 2019 112.42 113.08 112.27 113.06 7,847 +1.36(+1.21%)
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.