US Consumer Goods Ishares ETF (NY: IYK )

205.12 -0.93 (-0.45%)
Official Closing Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 181.38 181.38 176.91 177.04 10,532 -4.98(-2.74%)
Nov 29, 2021 181.98 182.83 181.51 182.02 13,862 +0.50(+0.27%)
Nov 26, 2021 182.24 182.38 181.12 181.52 10,463 -2.46(-1.34%)
Nov 24, 2021 184.74 184.74 183.48 183.98 32,496 -1.19(-0.65%)
Nov 23, 2021 183.69 185.17 183.64 185.17 20,471 +1.41(+0.77%)
Nov 22, 2021 182.64 184.99 182.64 183.76 6,196 +1.26(+0.69%)
Nov 19, 2021 183.79 183.79 182.49 182.50 6,939 -1.21(-0.66%)
Nov 18, 2021 184.14 183.75 183.75 183.72 10,352 -0.63(-0.34%)
Nov 17, 2021 184.21 184.52 184.19 184.34 7,389 -0.47(-0.25%)
Nov 16, 2021 185.78 186.32 184.66 184.81 11,312 -1.06(-0.57%)
Nov 15, 2021 185.48 186.06 185.18 185.87 12,659 +0.85(+0.46%)
Nov 12, 2021 185.45 185.86 184.87 185.02 7,771 +0.02(+0.01%)
Nov 11, 2021 185.17 185.17 184.58 185.00 8,786 -0.10(-0.06%)
Nov 10, 2021 184.76 185.10 21,661 +0.89(+0.48%)
Nov 09, 2021 183.46 184.57 183.46 184.22 7,624 +0.35(+0.19%)
Nov 08, 2021 185.57 185.57 183.32 183.87 13,250 -1.60(-0.86%)
Nov 05, 2021 184.76 185.74 184.76 185.47 10,408 +1.16(+0.63%)
Nov 04, 2021 183.61 184.31 183.61 184.31 7,540 -0.35(-0.19%)
Nov 03, 2021 182.28 184.66 182.28 184.66 12,615 +2.58(+1.42%)
Nov 02, 2021 181.32 182.32 181.27 182.08 14,431 +0.98(+0.54%)
Nov 01, 2021 180.98 181.53 180.87 181.10 9,359 +0.24(+0.13%)
Oct 29, 2021 180.74 181.28 180.24 180.87 9,685 -0.16(-0.09%)
Oct 28, 2021 180.02 181.03 180.02 181.02 14,029 +1.06(+0.59%)
Oct 27, 2021 181.91 181.65 179.85 179.97 33,404 -1.21(-0.67%)
Oct 26, 2021 180.69 181.41 181.18 23,846 +1.01(+0.56%)
Oct 25, 2021 180.65 180.65 179.65 180.17 21,350 -0.76(-0.42%)
Oct 22, 2021 179.87 181.10 179.87 180.93 8,472 +1.04(+0.58%)
Oct 21, 2021 180.91 180.91 179.73 179.89 10,457 -0.80(-0.44%)
Oct 20, 2021 179.44 181.06 179.44 180.69 13,551 +1.58(+0.88%)
Oct 19, 2021 178.93 179.11 178.15 179.11 8,766 -0.24(-0.14%)
Oct 18, 2021 180.56 180.56 178.83 179.36 19,798 -1.52(-0.84%)
Oct 15, 2021 182.02 182.02 180.62 180.88 7,841 -0.54(-0.30%)
Oct 14, 2021 180.18 181.78 180.13 181.42 6,269 +2.06(+1.15%)
Oct 13, 2021 178.87 179.53 177.70 179.37 37,341 +0.51(+0.29%)
Oct 12, 2021 178.63 179.76 178.52 178.85 9,920 +0.05(+0.03%)
Oct 11, 2021 178.84 179.71 178.75 178.80 8,263 +0.04(+0.02%)
Oct 08, 2021 178.98 179.34 178.64 178.76 9,611 -0.25(-0.14%)
Oct 07, 2021 179.30 180.20 178.89 179.01 12,444 +0.79(+0.44%)
Oct 06, 2021 175.60 178.21 175.53 178.21 12,651 +1.43(+0.81%)
Oct 05, 2021 176.59 177.47 176.25 176.78 43,442 +0.70(+0.40%)
Oct 04, 2021 176.11 177.59 175.13 176.09 18,299 -0.41(-0.23%)
Oct 01, 2021 176.21 177.12 174.75 176.50 33,311 +0.68(+0.38%)
Sep 30, 2021 180.00 180.00 176.32 175.82 22,342 -3.62(-2.02%)
Sep 29, 2021 177.99 180.29 177.99 179.45 15,268 +1.96(+1.10%)
Sep 28, 2021 178.59 179.17 176.93 177.49 26,333 -1.74(-0.97%)
Sep 27, 2021 180.11 180.19 179.21 179.23 17,913 -0.35(-0.19%)
Sep 24, 2021 179.80 180.09 179.37 179.58 9,102 -0.21(-0.12%)
Sep 23, 2021 179.28 180.54 179.20 179.78 9,897 +0.90(+0.50%)
Sep 22, 2021 179.52 180.07 178.89 178.89 25,046 +0.43(+0.24%)
Sep 21, 2021 179.28 180.60 178.25 178.46 31,049 -0.53(-0.30%)
Sep 20, 2021 179.37 179.91 177.73 178.99 34,856 -1.57(-0.87%)
Sep 17, 2021 181.19 181.32 180.16 180.56 10,478 -0.56(-0.31%)
Sep 16, 2021 181.33 181.75 180.13 181.12 7,285 -0.21(-0.12%)
Sep 15, 2021 179.78 181.74 179.78 181.34 32,688 +0.88(+0.49%)
Sep 14, 2021 181.35 181.64 180.07 180.46 8,939 -0.81(-0.45%)
Sep 13, 2021 181.24 181.38 180.42 181.27 5,863 +0.56(+0.31%)
Sep 10, 2021 182.12 182.30 180.70 180.70 8,606 -0.79(-0.43%)
Sep 09, 2021 181.96 182.28 181.47 181.49 9,729 -0.17(-0.09%)
Sep 08, 2021 181.50 181.66 180.62 181.66 4,185 +0.29(+0.16%)
Sep 07, 2021 182.14 182.15 181.16 181.37 12,894 -0.75(-0.41%)
Sep 03, 2021 182.44 182.47 181.64 182.12 8,123 -0.35(-0.19%)
Sep 02, 2021 183.02 183.02 182.17 182.47 6,944 -0.16(-0.09%)
Sep 01, 2021 181.89 182.91 181.86 182.62 10,976 +0.77(+0.42%)
Aug 31, 2021 182.28 182.28 181.55 181.86 26,753 -0.04(-0.02%)
Aug 30, 2021 181.26 182.03 181.25 181.90 5,659 +0.94(+0.52%)
Aug 27, 2021 179.64 181.29 179.64 180.96 5,779 +1.45(+0.81%)
Aug 26, 2021 179.98 179.98 179.34 179.51 17,207 -1.75(-0.96%)
Aug 25, 2021 180.89 181.51 180.65 181.26 4,928 +0.20(+0.11%)
Aug 24, 2021 181.53 181.53 180.65 181.06 13,016 +0.06(+0.03%)
Aug 23, 2021 180.25 181.47 180.25 180.99 8,274 +1.10(+0.61%)
Aug 20, 2021 179.81 180.06 179.57 179.89 9,727 +0.50(+0.28%)
Aug 19, 2021 178.56 179.80 178.56 179.40 15,844 -0.42(-0.23%)
Aug 18, 2021 180.28 181.31 179.79 179.81 24,164 -0.79(-0.44%)
Aug 17, 2021 181.37 181.37 179.49 180.60 15,995 -2.13(-1.16%)
Aug 16, 2021 182.93 182.93 182.15 182.73 40,038 -0.93(-0.50%)
Aug 13, 2021 183.51 183.82 183.43 183.66 10,061 +0.51(+0.28%)
Aug 12, 2021 182.45 183.15 182.33 183.15 4,101 +0.45(+0.25%)
Aug 11, 2021 182.63 182.69 182.33 182.69 5,594 +0.45(+0.25%)
Aug 10, 2021 181.23 182.46 181.23 182.24 11,879 +0.66(+0.37%)
Aug 09, 2021 181.19 181.75 181.19 181.58 9,240 +0.82(+0.45%)
Aug 06, 2021 181.51 181.86 180.76 180.76 6,212 -0.70(-0.39%)
Aug 05, 2021 181.34 181.82 181.24 181.46 8,041 +0.64(+0.36%)
Aug 04, 2021 182.46 182.46 180.82 180.82 7,483 -2.12(-1.16%)
Aug 03, 2021 182.53 182.99 182.01 182.93 6,586 +0.42(+0.23%)
Aug 02, 2021 182.28 183.65 182.28 182.51 23,840 +0.82(+0.45%)
Jul 30, 2021 180.85 182.53 180.85 181.70 40,803 +0.22(+0.12%)
Jul 29, 2021 180.67 181.90 180.49 181.47 10,586 +2.65(+1.48%)
Jul 28, 2021 179.38 179.50 178.53 178.82 7,854 -0.56(-0.31%)
Jul 27, 2021 180.26 180.26 178.34 179.38 9,476 -1.04(-0.58%)
Jul 26, 2021 180.01 180.56 179.55 180.42 5,571 +0.89(+0.50%)
Jul 23, 2021 178.17 179.77 177.97 179.52 5,826 +1.63(+0.92%)
Jul 22, 2021 178.39 178.39 177.68 177.90 5,632 -0.74(-0.41%)
Jul 21, 2021 179.22 179.43 178.39 178.63 9,217 +0.03(+0.02%)
Jul 20, 2021 176.67 178.77 176.67 178.61 20,269 +2.02(+1.15%)
Jul 19, 2021 176.21 176.62 175.13 176.58 22,448 -1.09(-0.61%)
Jul 16, 2021 178.84 179.39 177.57 177.67 10,446 -0.89(-0.50%)
Jul 15, 2021 178.08 178.63 177.57 178.56 22,133 -0.05(-0.03%)
Jul 14, 2021 178.86 179.43 178.61 178.61 22,838 +0.07(+0.04%)
Jul 13, 2021 179.66 179.76 178.54 178.54 11,651 -1.26(-0.70%)
Jul 12, 2021 178.71 179.92 178.71 179.80 8,990 +1.16(+0.65%)
Jul 09, 2021 178.01 178.74 178.01 178.63 11,209 +1.48(+0.83%)
Jul 08, 2021 175.71 177.34 175.71 177.16 10,288 -0.69(-0.39%)
Jul 07, 2021 178.42 178.42 177.73 177.84 15,783 -0.22(-0.13%)
Jul 06, 2021 179.51 179.51 177.29 178.07 16,055 -1.80(-1.00%)
Jul 02, 2021 180.22 180.22 179.82 179.87 6,717 +0.45(+0.25%)
Jul 01, 2021 179.40 179.77 179.34 179.43 9,841 +0.17(+0.09%)
Jun 30, 2021 178.66 179.26 178.66 179.26 26,558 +0.60(+0.34%)
Jun 29, 2021 178.96 179.26 178.51 178.66 10,889 -0.40(-0.22%)
Jun 28, 2021 178.56 179.29 178.56 179.05 20,496 +0.54(+0.30%)
Jun 25, 2021 178.31 178.52 177.95 178.52 18,108 +2.34(+1.33%)
Jun 24, 2021 175.84 176.74 175.72 176.18 24,265 +1.74(+1.00%)
Jun 23, 2021 173.84 174.94 173.84 174.43 15,665 +0.93(+0.53%)
Jun 22, 2021 172.90 173.97 172.66 173.51 10,624 +0.60(+0.35%)
Jun 21, 2021 171.85 173.22 171.85 172.90 26,344 +1.73(+1.01%)
Jun 18, 2021 172.40 172.40 171.17 171.17 49,487 -1.93(-1.11%)
Jun 17, 2021 172.44 173.60 172.18 173.10 21,357 +0.21(+0.12%)
Jun 16, 2021 174.40 174.40 172.49 172.88 10,520 -1.36(-0.78%)
Jun 15, 2021 175.53 175.54 174.15 174.24 19,351 -1.36(-0.78%)
Jun 14, 2021 175.80 175.80 174.93 175.60 6,478 -0.18(-0.10%)
Jun 11, 2021 175.41 175.78 174.96 175.78 5,700 +0.59(+0.33%)
Jun 10, 2021 175.33 175.60 175.06 175.19 7,947 +0.44(+0.25%)
Jun 09, 2021 175.88 176.35 174.75 174.75 13,955 -1.27(-0.72%)
Jun 08, 2021 177.79 177.79 175.44 176.03 16,153 -0.85(-0.48%)
Jun 07, 2021 176.44 176.88 175.59 176.88 5,058 +0.33(+0.18%)
Jun 04, 2021 175.95 176.55 175.88 176.55 9,222 +1.68(+0.96%)
Jun 03, 2021 174.58 175.74 174.44 174.87 11,977 -0.45(-0.26%)
Jun 02, 2021 176.03 176.04 175.07 175.32 11,663 -0.79(-0.45%)
Jun 01, 2021 177.29 177.29 175.78 176.11 13,490 -0.53(-0.30%)
May 28, 2021 176.78 177.23 176.53 176.64 19,290 +0.02(+0.01%)
May 27, 2021 176.90 177.52 176.38 176.62 10,999 +0.44(+0.25%)
May 26, 2021 175.26 176.42 174.97 176.18 16,082 +1.60(+0.92%)
May 25, 2021 175.32 175.32 174.01 174.58 22,850 -0.01(-0.01%)
May 24, 2021 173.68 175.27 173.24 174.59 12,156 +1.66(+0.96%)
May 21, 2021 174.41 174.44 172.92 172.92 5,634 -0.17(-0.10%)
May 20, 2021 171.43 173.32 171.43 173.10 10,523 +2.36(+1.38%)
May 19, 2021 169.97 170.81 169.38 170.74 12,083 -1.46(-0.85%)
May 18, 2021 172.93 173.62 172.08 172.19 7,858 -0.87(-0.50%)
May 17, 2021 173.25 173.64 172.59 173.07 7,656 -1.01(-0.58%)
May 14, 2021 173.09 174.13 173.09 174.08 9,274 +2.23(+1.30%)
May 13, 2021 171.49 172.59 171.17 171.84 18,110 +1.09(+0.64%)
May 12, 2021 173.47 173.99 170.48 170.76 18,559 -4.09(-2.34%)
May 11, 2021 174.70 175.43 173.74 174.85 11,264 -1.82(-1.03%)
May 10, 2021 178.79 178.87 176.67 176.67 14,093 -1.76(-0.99%)
May 07, 2021 177.29 178.54 177.29 178.43 9,783 +1.54(+0.87%)
May 06, 2021 176.29 176.89 175.80 176.89 9,848 +1.13(+0.65%)
May 05, 2021 176.04 176.32 175.70 175.75 4,943 +0.35(+0.20%)
May 04, 2021 176.34 176.34 174.83 175.41 19,842 -1.43(-0.81%)
May 03, 2021 177.52 177.52 176.84 176.84 14,489 -0.02(-0.01%)
Apr 30, 2021 175.46 176.96 175.46 176.86 8,537 +1.01(+0.57%)
Apr 29, 2021 176.06 176.50 174.90 175.85 120,102 +0.14(+0.08%)
Apr 28, 2021 176.15 176.54 175.65 175.71 17,612 -0.70(-0.40%)
Apr 27, 2021 176.49 176.86 176.31 176.41 10,864 -1.09(-0.61%)
Apr 26, 2021 178.42 178.54 177.32 177.50 9,307 -0.41(-0.23%)
Apr 23, 2021 177.34 178.25 176.72 177.91 8,434 +0.98(+0.56%)
Apr 22, 2021 178.54 178.93 176.63 176.93 16,450 -1.68(-0.94%)
Apr 21, 2021 175.87 178.61 175.87 178.61 35,282 +2.32(+1.32%)
Apr 20, 2021 176.17 176.69 175.73 176.29 11,984 -0.43(-0.24%)
Apr 19, 2021 178.29 178.29 176.35 176.72 21,200 -2.29(-1.28%)
Apr 16, 2021 178.22 179.09 178.04 179.01 24,377 +1.07(+0.60%)
Apr 15, 2021 177.72 178.00 176.97 177.94 17,554 +1.37(+0.78%)
Apr 14, 2021 178.08 178.77 176.42 176.57 26,835 -1.47(-0.82%)
Apr 13, 2021 176.44 178.20 176.44 178.04 16,028 +1.62(+0.92%)
Apr 12, 2021 174.91 176.42 174.91 176.42 21,298 +1.72(+0.98%)
Apr 09, 2021 174.60 174.70 173.83 174.70 12,960 -0.06(-0.03%)
Apr 08, 2021 174.70 174.83 174.20 174.76 14,336 +0.51(+0.30%)
Apr 07, 2021 175.71 175.71 174.14 174.25 19,896 -1.41(-0.80%)
Apr 06, 2021 174.30 176.20 174.30 175.66 26,517 +0.81(+0.46%)
Apr 05, 2021 174.04 175.56 173.99 174.85 99,918 +3.07(+1.79%)
Apr 01, 2021 172.57 172.88 171.55 171.78 674,970 -0.29(-0.17%)
Mar 31, 2021 172.06 172.51 171.59 172.07 13,239 +0.86(+0.50%)
Mar 30, 2021 170.21 171.35 169.17 171.21 15,863 +0.38(+0.22%)
Mar 29, 2021 170.14 171.01 169.40 170.83 32,604 +0.15(+0.08%)
Mar 26, 2021 169.29 170.74 168.26 170.69 22,423 +2.06(+1.22%)
Mar 25, 2021 165.73 168.86 165.43 168.63 67,869 +1.49(+0.89%)
Mar 24, 2021 169.62 169.75 167.12 167.14 16,772 -2.20(-1.30%)
Mar 23, 2021 170.64 170.97 168.94 169.34 15,173 -1.36(-0.79%)
Mar 22, 2021 169.88 171.52 169.88 170.70 23,245 +1.72(+1.02%)
Mar 19, 2021 168.94 169.25 167.55 168.97 19,602 +0.26(+0.16%)
Mar 18, 2021 171.06 171.06 168.59 168.71 30,381 -3.25(-1.89%)
Mar 17, 2021 169.11 172.09 169.11 171.96 33,926 +1.66(+0.97%)
Mar 16, 2021 172.31 172.39 170.29 170.30 13,068 -1.85(-1.07%)
Mar 15, 2021 170.72 172.15 170.25 172.15 19,939 +1.90(+1.12%)
Mar 12, 2021 169.05 170.37 168.78 170.25 15,475 +0.26(+0.15%)
Mar 11, 2021 170.03 170.50 169.14 169.99 41,510 +1.63(+0.97%)
Mar 10, 2021 168.92 169.41 167.68 168.36 21,576 +1.35(+0.81%)
Mar 09, 2021 165.09 168.01 165.06 167.01 24,459 +4.73(+2.91%)
Mar 08, 2021 163.12 164.62 162.13 162.28 31,718 -0.50(-0.31%)
Mar 05, 2021 161.93 163.01 158.03 162.79 22,388 +2.47(+1.54%)
Mar 04, 2021 163.15 164.26 158.68 160.32 35,548 -2.79(-1.71%)
Mar 03, 2021 165.68 166.03 163.07 163.11 26,880 -2.74(-1.65%)
Mar 02, 2021 166.97 167.21 165.85 165.85 58,732 -1.12(-0.67%)
Mar 01, 2021 164.76 167.53 164.76 166.97 318,570 +4.02(+2.47%)
Feb 26, 2021 165.98 165.98 162.51 162.94 65,410 -1.84(-1.12%)
Feb 25, 2021 168.22 169.29 163.82 164.78 28,943 -4.49(-2.65%)
Feb 24, 2021 166.94 169.59 166.70 169.27 81,190 +2.35(+1.41%)
Feb 23, 2021 165.04 167.91 163.32 166.93 35,543 -0.56(-0.34%)
Feb 22, 2021 169.70 169.91 167.49 167.49 28,794 -3.59(-2.10%)
Feb 19, 2021 172.84 172.84 170.82 171.07 19,189 -1.32(-0.77%)
Feb 18, 2021 171.40 172.86 171.15 172.39 27,741 -0.07(-0.04%)
Feb 17, 2021 171.24 172.61 170.53 172.46 27,024 +0.03(+0.02%)
Feb 16, 2021 174.49 174.56 172.23 172.43 34,941 -1.51(-0.87%)
Feb 12, 2021 173.26 173.94 172.25 173.94 12,483 +0.33(+0.19%)
Feb 11, 2021 174.40 174.80 172.83 173.61 11,603 +0.07(+0.04%)
Feb 10, 2021 175.94 176.49 172.90 173.54 44,910 -1.90(-1.08%)
Feb 09, 2021 176.39 176.43 175.20 175.44 40,317 -0.84(-0.48%)
Feb 08, 2021 176.51 176.53 175.34 176.27 35,635 +1.34(+0.77%)
Feb 05, 2021 174.45 175.53 173.92 174.93 84,600 +2.04(+1.18%)
Feb 04, 2021 172.50 172.91 171.77 172.89 25,704 +0.81(+0.47%)
Feb 03, 2021 173.08 173.08 171.04 172.08 113,126 -0.66(-0.38%)
Feb 02, 2021 171.24 173.54 171.24 172.74 22,239 +2.71(+1.59%)
Feb 01, 2021 168.64 170.06 167.40 170.03 30,189 +3.12(+1.87%)
Jan 29, 2021 170.47 170.47 166.41 166.91 97,290 -4.00(-2.34%)
Jan 28, 2021 169.63 172.15 168.43 170.91 28,370 -0.19(-0.11%)
Jan 27, 2021 173.02 174.09 170.83 171.10 33,242 -3.68(-2.11%)
Jan 26, 2021 175.29 175.29 174.08 174.79 11,996 +0.00(+0.00%)
Jan 25, 2021 173.10 175.38 172.52 174.79 22,711 +2.18(+1.26%)
Jan 22, 2021 172.32 172.79 171.57 172.61 65,823 -0.52(-0.30%)
Jan 21, 2021 173.74 173.74 173.08 173.13 16,149 -0.31(-0.18%)
Jan 20, 2021 173.37 173.65 172.30 173.44 11,845 +1.36(+0.79%)
Jan 19, 2021 172.20 172.25 171.64 172.08 16,661 +1.07(+0.63%)
Jan 15, 2021 172.53 172.53 170.84 171.01 18,055 -1.67(-0.97%)
Jan 14, 2021 172.81 173.76 172.48 172.67 23,578 -0.68(-0.39%)
Jan 13, 2021 173.20 173.69 172.80 173.35 23,901 +0.05(+0.03%)
Jan 12, 2021 172.49 174.19 172.49 173.30 15,486 +1.70(+0.99%)
Jan 11, 2021 173.49 173.65 171.38 171.61 21,921 -3.89(-2.21%)
Jan 08, 2021 174.42 175.49 172.84 175.49 22,800 +3.23(+1.87%)
Jan 07, 2021 170.76 172.32 170.41 172.27 20,870 +3.34(+1.98%)
Jan 06, 2021 168.46 170.29 168.46 168.92 65,146 +1.19(+0.71%)
Jan 05, 2021 166.13 168.04 166.13 167.73 48,245 +1.02(+0.61%)
Jan 04, 2021 168.88 169.16 165.02 166.71 107,834 -1.37(-0.81%)
Dec 31, 2020 168.08 168.08 168.08 7,672 +0.94(+0.56%)
Dec 30, 2020 166.27 167.26 166.27 167.14 7,672 +1.49(+0.90%)
Dec 29, 2020 166.65 166.65 165.38 165.65 7,480 -0.47(-0.28%)
Dec 28, 2020 167.21 167.21 165.94 166.12 15,795 +0.37(+0.22%)
Dec 24, 2020 165.15 165.78 164.53 165.75 8,047 +1.12(+0.68%)
Dec 23, 2020 164.23 165.06 163.68 164.63 111,857 +0.94(+0.57%)
Dec 22, 2020 165.07 165.07 163.16 163.69 16,718 -1.02(-0.62%)
Dec 21, 2020 165.24 165.30 163.33 164.71 37,091 -1.29(-0.78%)
Dec 18, 2020 166.08 166.77 164.12 166.00 40,855 +0.65(+0.39%)
Dec 17, 2020 163.97 165.54 163.65 165.35 17,908 +2.63(+1.61%)
Dec 16, 2020 162.78 163.18 162.06 162.72 16,446 -0.03(-0.02%)
Dec 15, 2020 163.36 163.36 162.05 162.75 13,169 +0.81(+0.50%)
Dec 14, 2020 162.53 163.19 161.93 161.93 31,160 +1.06(+0.66%)
Dec 11, 2020 160.81 161.31 159.94 160.87 21,957 -0.91(-0.56%)
Dec 10, 2020 160.18 161.78 159.50 161.78 12,939 +0.54(+0.34%)
Dec 09, 2020 164.29 164.29 160.36 161.24 48,333 -2.23(-1.36%)
Dec 08, 2020 161.72 163.68 161.34 163.47 35,298 +0.59(+0.36%)
Dec 07, 2020 161.37 162.88 161.24 162.88 17,873 +1.84(+1.15%)
Dec 04, 2020 159.81 161.06 159.81 161.03 12,532 +1.48(+0.93%)
Dec 03, 2020 159.13 159.73 158.88 159.56 20,149 +1.80(+1.14%)
Dec 02, 2020 158.04 158.21 157.06 157.76 66,224 -1.56(-0.98%)
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.