US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 190.15 190.93 189.42 189.98 86,077 -0.74(-0.39%)
Oct 28, 2022 187.13 190.86 187.06 190.72 108,040 +3.87(+2.07%)
Oct 27, 2022 186.89 187.95 186.61 186.85 112,828 +0.46(+0.25%)
Oct 26, 2022 185.71 187.46 185.11 186.39 44,650 +1.48(+0.80%)
Oct 25, 2022 183.00 185.08 182.40 184.91 47,930 +2.17(+1.19%)
Oct 24, 2022 181.05 182.99 180.91 182.74 66,489 +2.99(+1.66%)
Oct 21, 2022 176.95 180.15 176.62 179.74 71,310 +2.72(+1.54%)
Oct 20, 2022 179.60 179.60 176.91 177.02 50,315 -2.30(-1.28%)
Oct 19, 2022 180.25 181.10 178.61 179.32 49,885 -0.58(-0.32%)
Oct 18, 2022 180.18 181.14 178.94 179.90 72,643 +2.04(+1.15%)
Oct 17, 2022 177.91 178.54 177.29 177.86 76,349 +2.00(+1.14%)
Oct 14, 2022 180.27 180.27 175.57 175.86 105,976 -3.36(-1.87%)
Oct 13, 2022 173.53 179.63 173.22 179.21 193,058 +3.66(+2.09%)
Oct 12, 2022 175.89 177.18 175.53 175.55 79,408 +1.03(+0.59%)
Oct 11, 2022 173.07 176.04 173.07 174.52 201,375 +1.31(+0.76%)
Oct 10, 2022 172.71 173.89 171.90 173.21 93,342 +0.72(+0.42%)
Oct 07, 2022 174.65 174.65 171.74 172.49 534,437 -2.79(-1.59%)
Oct 06, 2022 177.78 178.02 174.96 175.28 115,669 -3.15(-1.76%)
Oct 05, 2022 178.52 179.19 176.49 178.43 102,571 -0.83(-0.46%)
Oct 04, 2022 177.69 179.51 177.59 179.25 108,219 +3.13(+1.78%)
Oct 03, 2022 174.31 176.64 173.65 176.13 139,646 +3.13(+1.81%)
Sep 30, 2022 176.19 176.19 172.90 173.00 139,515 -2.99(-1.70%)
Sep 29, 2022 178.08 178.77 174.89 175.99 98,633 -2.88(-1.61%)
Sep 28, 2022 177.61 179.54 176.25 178.87 139,842 +2.03(+1.15%)
Sep 27, 2022 180.82 181.66 176.45 176.84 93,442 -3.11(-1.73%)
Sep 26, 2022 180.56 181.61 179.27 179.94 107,585 -0.87(-0.48%)
Sep 23, 2022 182.41 182.41 178.68 180.82 112,928 -2.69(-1.47%)
Sep 22, 2022 183.69 184.56 183.10 183.51 103,946 +0.07(+0.04%)
Sep 21, 2022 185.22 186.57 183.44 183.45 56,922 -0.93(-0.50%)
Sep 20, 2022 184.42 184.72 182.98 184.37 56,629 -0.85(-0.46%)
Sep 19, 2022 183.42 185.22 183.19 185.22 108,006 +1.31(+0.71%)
Sep 16, 2022 182.58 184.17 182.58 183.91 46,182 +0.40(+0.22%)
Sep 15, 2022 184.80 184.80 183.03 183.51 70,942 -1.29(-0.70%)
Sep 14, 2022 185.61 185.72 183.83 184.80 67,087 +0.04(+0.02%)
Sep 13, 2022 189.00 189.32 184.36 184.76 50,141 -5.89(-3.09%)
Sep 12, 2022 190.62 191.25 190.13 190.66 113,006 +0.46(+0.24%)
Sep 09, 2022 189.26 191.34 188.34 190.20 33,558 +1.61(+0.86%)
Sep 08, 2022 188.10 189.00 186.39 188.59 105,579 -0.13(-0.07%)
Sep 07, 2022 185.68 188.93 185.68 188.72 123,704 +3.22(+1.74%)
Sep 06, 2022 187.25 188.14 185.27 185.50 102,073 -1.48(-0.79%)
Sep 02, 2022 190.47 191.16 186.30 186.98 69,972 -2.31(-1.22%)
Sep 01, 2022 187.61 189.29 186.62 189.29 72,772 +1.16(+0.61%)
Aug 31, 2022 189.65 190.15 188.05 188.14 60,677 -0.95(-0.50%)
Aug 30, 2022 191.57 191.57 188.81 189.08 44,746 -2.08(-1.09%)
Aug 29, 2022 190.60 192.11 189.71 191.16 70,910 -0.21(-0.11%)
Aug 26, 2022 196.10 196.10 191.26 191.37 33,885 -4.19(-2.14%)
Aug 25, 2022 194.92 195.57 194.17 195.57 22,639 +0.65(+0.33%)
Aug 24, 2022 194.60 195.23 194.08 194.92 23,508 +0.45(+0.23%)
Aug 23, 2022 194.83 194.83 194.02 194.47 58,554 -0.93(-0.47%)
Aug 22, 2022 196.76 196.76 195.05 195.40 41,266 -1.98(-1.00%)
Aug 19, 2022 197.05 197.98 196.88 197.37 29,291 +0.03(+0.01%)
Aug 18, 2022 197.16 197.67 196.22 197.34 113,990 +0.26(+0.13%)
Aug 17, 2022 197.41 197.74 196.82 197.09 69,047 -0.91(-0.46%)
Aug 16, 2022 196.41 198.46 196.41 197.99 224,513 +1.50(+0.76%)
Aug 15, 2022 194.29 196.61 194.29 196.50 72,441 +1.94(+1.00%)
Aug 12, 2022 193.90 194.58 192.95 194.56 84,696 +1.68(+0.87%)
Aug 11, 2022 193.90 194.76 192.47 192.87 120,493 -0.19(-0.10%)
Aug 10, 2022 193.39 193.39 192.33 193.06 55,210 +1.43(+0.75%)
Aug 09, 2022 191.81 192.40 191.42 191.63 30,135 +0.14(+0.07%)
Aug 08, 2022 191.95 192.84 191.10 191.49 40,693 -0.05(-0.03%)
Aug 05, 2022 190.90 191.68 189.99 191.54 68,272 +0.12(+0.06%)
Aug 04, 2022 192.12 192.76 190.96 191.42 94,894 -0.89(-0.46%)
Aug 03, 2022 190.71 192.63 190.29 192.31 61,332 +1.74(+0.91%)
Aug 02, 2022 191.81 192.20 190.33 190.57 105,496 -1.54(-0.80%)
Aug 01, 2022 189.44 192.80 189.44 192.11 137,350 +2.16(+1.14%)
Jul 29, 2022 190.34 190.34 189.22 189.95 84,595 -1.83(-0.96%)
Jul 28, 2022 189.63 192.03 188.93 191.78 54,524 +2.29(+1.21%)
Jul 27, 2022 188.66 189.93 186.78 189.49 57,526 +0.58(+0.31%)
Jul 26, 2022 187.44 189.17 187.06 188.91 44,877 +1.09(+0.58%)
Jul 25, 2022 186.76 188.16 186.76 187.82 63,316 +1.38(+0.74%)
Jul 22, 2022 185.38 186.81 185.38 186.44 68,618 +1.62(+0.88%)
Jul 21, 2022 184.36 185.48 183.74 184.82 70,032 +0.20(+0.11%)
Jul 20, 2022 186.30 186.30 183.83 184.62 58,827 -1.90(-1.02%)
Jul 19, 2022 185.67 186.79 185.60 186.52 136,182 +2.20(+1.19%)
Jul 18, 2022 186.57 186.57 183.92 184.32 44,874 -1.71(-0.92%)
Jul 15, 2022 186.71 186.88 185.33 186.03 54,580 +0.48(+0.26%)
Jul 14, 2022 183.79 185.73 183.50 185.56 91,234 -0.84(-0.45%)
Jul 13, 2022 185.91 187.85 185.30 186.40 93,513 -0.26(-0.14%)
Jul 12, 2022 186.95 188.93 186.14 186.66 84,656 -0.22(-0.12%)
Jul 11, 2022 187.02 187.88 186.42 186.88 59,192 -0.21(-0.11%)
Jul 08, 2022 187.49 188.53 186.70 187.09 60,322 -0.32(-0.17%)
Jul 07, 2022 187.47 187.71 186.51 187.40 108,217 +0.38(+0.20%)
Jul 06, 2022 187.54 188.38 186.49 187.02 143,430 +0.26(+0.14%)
Jul 05, 2022 187.75 187.75 184.12 186.76 483,533 -2.14(-1.13%)
Jul 01, 2022 186.59 189.09 185.77 188.90 195,272 +2.67(+1.44%)
Jun 30, 2022 185.96 187.09 185.02 186.23 333,615 -0.52(-0.28%)
Jun 29, 2022 186.06 187.43 185.80 186.74 33,941 +1.17(+0.63%)
Jun 28, 2022 188.18 189.33 185.24 185.58 65,619 -2.15(-1.14%)
Jun 27, 2022 188.18 188.39 187.27 187.72 45,916 -0.06(-0.03%)
Jun 24, 2022 185.20 187.90 184.80 187.78 51,329 +3.78(+2.06%)
Jun 23, 2022 182.13 184.19 182.13 184.00 246,850 +2.58(+1.42%)
Jun 22, 2022 180.49 182.48 179.95 181.42 52,521 -0.02(-0.01%)
Jun 21, 2022 179.16 181.83 178.10 181.44 80,937 +4.47(+2.53%)
Jun 17, 2022 178.15 178.89 176.08 176.97 130,643 -0.63(-0.36%)
Jun 16, 2022 176.87 178.78 175.56 177.60 148,069 -1.50(-0.84%)
Jun 15, 2022 180.32 181.57 177.61 179.10 104,843 +0.08(+0.04%)
Jun 14, 2022 181.85 181.89 177.79 179.02 168,681 -2.30(-1.27%)
Jun 13, 2022 182.55 183.76 180.72 181.32 199,892 -4.15(-2.24%)
Jun 10, 2022 184.04 186.80 183.13 185.47 75,506 -0.70(-0.37%)
Jun 09, 2022 189.24 190.47 186.09 186.17 46,874 -3.23(-1.70%)
Jun 08, 2022 190.88 190.93 189.27 189.39 52,402 -2.42(-1.26%)
Jun 07, 2022 189.07 192.03 189.01 191.81 142,271 +1.23(+0.64%)
Jun 06, 2022 191.63 192.25 190.13 190.58 78,871 +0.39(+0.21%)
Jun 03, 2022 191.01 192.03 189.94 190.19 141,078 -2.05(-1.06%)
Jun 02, 2022 191.00 192.24 187.32 192.24 307,547 +1.53(+0.80%)
Jun 01, 2022 193.63 193.63 188.95 190.71 201,764 -2.14(-1.11%)
May 31, 2022 193.65 194.25 191.18 192.85 174,377 -1.60(-0.82%)
May 27, 2022 193.15 194.45 193.04 194.45 77,187 +1.60(+0.83%)
May 26, 2022 192.65 194.04 192.50 192.85 57,508 +0.96(+0.50%)
May 25, 2022 191.40 192.31 190.34 191.89 122,856 +0.44(+0.23%)
May 24, 2022 188.16 191.63 188.16 191.45 83,871 +3.03(+1.61%)
May 23, 2022 186.68 189.34 186.49 188.42 65,363 +3.54(+1.91%)
May 20, 2022 185.12 185.26 181.82 184.88 154,682 +0.94(+0.51%)
May 19, 2022 186.20 186.20 182.68 183.94 395,635 -3.31(-1.77%)
May 18, 2022 197.16 197.41 186.82 187.25 105,826 -10.92(-5.51%)
May 17, 2022 198.59 198.59 195.95 198.18 132,681 +0.14(+0.07%)
May 16, 2022 196.80 198.94 196.24 198.03 196,034 +1.32(+0.67%)
May 13, 2022 194.96 196.83 193.59 196.71 164,346 +2.62(+1.35%)
May 12, 2022 194.31 194.65 192.00 194.09 157,777 -0.33(-0.17%)
May 11, 2022 194.66 197.15 194.21 194.43 169,810 +0.17(+0.09%)
May 10, 2022 196.66 197.04 193.57 194.25 148,732 -1.28(-0.65%)
May 09, 2022 194.84 197.08 193.74 195.53 179,736 -0.48(-0.24%)
May 06, 2022 194.17 196.44 193.97 196.01 178,964 +1.10(+0.57%)
May 05, 2022 197.17 197.31 193.43 194.90 151,646 -3.16(-1.59%)
May 04, 2022 193.81 198.15 193.28 198.06 197,473 +4.20(+2.16%)
May 03, 2022 194.18 195.14 192.43 193.87 252,523 +0.06(+0.03%)
May 02, 2022 197.47 197.78 191.06 193.81 297,476 -2.52(-1.28%)
Apr 29, 2022 200.64 200.74 196.08 196.33 102,565 -5.07(-2.52%)
Apr 28, 2022 199.37 201.61 198.20 201.40 100,022 +2.45(+1.23%)
Apr 27, 2022 198.51 201.00 197.90 198.95 123,248 +0.79(+0.40%)
Apr 26, 2022 200.54 201.30 198.15 198.16 78,840 -2.51(-1.25%)
Apr 25, 2022 200.19 201.19 197.11 200.67 132,567 +0.85(+0.42%)
Apr 22, 2022 203.02 203.21 199.68 199.82 194,820 -3.22(-1.58%)
Apr 21, 2022 203.28 204.94 202.86 203.04 124,011 +0.14(+0.07%)
Apr 20, 2022 200.61 203.30 200.61 202.89 120,926 +3.11(+1.56%)
Apr 19, 2022 197.47 200.00 197.44 199.78 70,761 +2.38(+1.20%)
Apr 18, 2022 198.47 199.05 196.83 197.41 100,474 -1.28(-0.65%)
Apr 14, 2022 199.30 200.07 198.69 198.69 65,831 -0.08(-0.04%)
Apr 13, 2022 197.90 198.97 197.74 198.76 69,056 +0.71(+0.36%)
Apr 12, 2022 198.26 199.15 197.40 198.05 117,222 +0.22(+0.11%)
Apr 11, 2022 198.34 199.26 197.63 197.83 197,665 -0.16(-0.08%)
Apr 08, 2022 197.10 198.64 196.63 197.99 109,683 +1.57(+0.80%)
Apr 07, 2022 194.94 196.94 194.47 196.43 51,244 +1.79(+0.92%)
Apr 06, 2022 192.12 194.78 191.94 194.64 93,850 +2.44(+1.27%)
Apr 05, 2022 191.40 194.11 191.40 192.20 91,650 +0.04(+0.02%)
Apr 04, 2022 192.60 192.60 189.93 192.16 76,706 -0.89(-0.46%)
Apr 01, 2022 190.94 193.09 190.43 193.06 46,211 +2.42(+1.27%)
Mar 31, 2022 191.23 191.80 190.56 190.64 56,343 -0.57(-0.30%)
Mar 30, 2022 190.85 191.34 189.90 191.21 74,165 -0.25(-0.13%)
Mar 29, 2022 191.67 191.77 189.84 191.46 90,351 +1.14(+0.60%)
Mar 28, 2022 190.31 190.36 189.01 190.32 79,963 -0.01(-0.00%)
Mar 25, 2022 188.59 190.33 188.59 190.33 46,509 +1.94(+1.03%)
Mar 24, 2022 187.33 188.38 187.08 188.38 20,167 +1.48(+0.79%)
Mar 23, 2022 188.52 188.94 186.79 186.90 57,035 -1.16(-0.61%)
Mar 22, 2022 187.95 188.45 186.84 188.06 27,165 +1.00(+0.54%)
Mar 21, 2022 186.70 188.16 186.00 187.05 52,487 +0.92(+0.49%)
Mar 18, 2022 186.10 186.32 184.81 186.13 110,968 +0.01(+0.01%)
Mar 17, 2022 184.92 186.45 184.21 186.12 46,474 +1.31(+0.71%)
Mar 16, 2022 185.30 185.47 182.50 184.82 49,284 +0.09(+0.05%)
Mar 15, 2022 182.13 184.99 182.13 184.72 338,252 +3.79(+2.10%)
Mar 14, 2022 180.68 182.23 179.46 180.93 72,314 +1.39(+0.78%)
Mar 11, 2022 182.50 182.99 179.41 179.54 30,771 -1.99(-1.10%)
Mar 10, 2022 182.02 180.03 181.53 89,800 -1.98(-1.08%)
Mar 09, 2022 184.66 185.05 183.01 183.51 65,425 +1.31(+0.72%)
Mar 08, 2022 187.46 187.73 182.06 182.20 111,742 -5.35(-2.85%)
Mar 07, 2022 190.69 190.69 187.24 187.56 67,697 -3.83(-2.00%)
Mar 04, 2022 189.21 191.47 188.35 191.38 68,902 +0.39(+0.20%)
Mar 03, 2022 190.50 192.19 190.31 191.00 42,513 +1.31(+0.69%)
Mar 02, 2022 187.75 190.68 187.75 189.69 88,064 +2.04(+1.09%)
Mar 01, 2022 188.73 189.57 186.60 187.65 48,855 -1.42(-0.75%)
Feb 28, 2022 189.00 189.44 186.91 189.07 73,608 -2.40(-1.25%)
Feb 25, 2022 186.03 191.60 188.93 191.47 99,180 +6.23(+3.37%)
Feb 24, 2022 186.54 186.94 181.96 185.23 438,745 -3.94(-2.08%)
Feb 23, 2022 191.37 191.37 189.03 189.18 103,599 -1.13(-0.59%)
Feb 22, 2022 191.93 191.93 189.23 190.30 202,832 -1.22(-0.64%)
Feb 18, 2022 191.53 0 +0.14(+0.07%)
Feb 17, 2022 189.96 191.81 189.35 191.38 44,451 +0.82(+0.43%)
Feb 16, 2022 189.75 191.15 189.12 190.56 37,256 +0.82(+0.43%)
Feb 15, 2022 190.79 191.66 189.09 189.74 37,924 +0.05(+0.02%)
Feb 14, 2022 190.55 190.55 187.30 189.69 48,308 -0.48(-0.25%)
Feb 11, 2022 190.58 191.54 189.64 190.17 118,945 +0.01(+0.00%)
Feb 10, 2022 190.70 192.34 189.57 190.16 214,519 -1.61(-0.84%)
Feb 09, 2022 192.72 192.90 191.50 191.78 52,987 -0.62(-0.32%)
Feb 08, 2022 191.51 192.74 191.34 192.40 54,153 +1.05(+0.55%)
Feb 07, 2022 191.29 192.21 190.03 191.35 50,784 +0.62(+0.33%)
Feb 04, 2022 191.64 192.54 189.61 190.72 107,199 -2.25(-1.17%)
Feb 03, 2022 192.40 194.00 192.98 139,950 +0.12(+0.06%)
Feb 02, 2022 190.98 193.01 190.98 192.85 112,977 +2.02(+1.06%)
Feb 01, 2022 191.25 191.53 189.05 190.83 221,829 -0.42(-0.22%)
Jan 31, 2022 189.97 191.28 191.25 38,985 +0.07(+0.03%)
Jan 28, 2022 187.99 191.21 187.00 191.19 76,407 +2.10(+1.11%)
Jan 27, 2022 188.61 191.44 188.49 189.08 43,883 +1.54(+0.82%)
Jan 26, 2022 187.93 189.91 186.70 187.54 74,684 -1.57(-0.83%)
Jan 25, 2022 189.20 189.70 186.42 189.11 62,581 -1.56(-0.82%)
Jan 24, 2022 190.58 191.72 186.64 190.67 76,478 -0.72(-0.38%)
Jan 21, 2022 191.50 193.49 190.99 191.39 205,368 -0.10(-0.05%)
Jan 20, 2022 192.44 193.49 191.27 191.50 26,323 -0.64(-0.33%)
Jan 19, 2022 191.47 193.53 191.37 192.13 68,789 +0.83(+0.44%)
Jan 18, 2022 192.76 192.82 190.81 191.30 53,917 -2.67(-1.38%)
Jan 14, 2022 193.97 0 +1.37(+0.71%)
Jan 13, 2022 192.01 192.86 191.68 192.60 57,069 +0.78(+0.41%)
Jan 12, 2022 192.17 192.17 190.91 191.82 20,424 -0.02(-0.01%)
Jan 11, 2022 192.04 192.04 189.93 191.84 26,268 -0.09(-0.05%)
Jan 10, 2022 192.39 192.67 191.35 191.93 31,305 -0.52(-0.27%)
Jan 07, 2022 191.51 193.00 191.12 192.46 33,611 +1.31(+0.68%)
Jan 06, 2022 192.31 192.90 191.10 191.15 24,280 -0.59(-0.31%)
Jan 05, 2022 190.77 193.34 190.77 191.74 20,359 +0.36(+0.19%)
Jan 04, 2022 189.83 192.04 189.83 191.38 32,726 +1.59(+0.84%)
Jan 03, 2022 188.91 189.83 187.47 189.78 47,009 +0.08(+0.04%)
Dec 31, 2021 188.52 190.05 188.52 189.71 6,313 +1.02(+0.54%)
Dec 30, 2021 189.37 189.66 188.69 188.69 12,393 -0.32(-0.17%)
Dec 29, 2021 188.18 189.46 188.18 189.01 17,414 +0.90(+0.48%)
Dec 28, 2021 186.63 188.28 186.63 188.12 16,329 +1.06(+0.57%)
Dec 27, 2021 185.52 187.05 185.52 187.05 15,875 +1.69(+0.91%)
Dec 23, 2021 185.13 185.80 185.13 185.37 21,053 +0.48(+0.26%)
Dec 22, 2021 184.09 184.88 183.11 184.88 14,206 +0.98(+0.53%)
Dec 21, 2021 183.84 184.26 183.42 183.90 64,562 +0.01(+0.01%)
Dec 20, 2021 182.86 183.89 182.41 183.89 17,580 -0.22(-0.12%)
Dec 17, 2021 186.20 186.52 184.04 184.11 22,653 -2.41(-1.29%)
Dec 16, 2021 184.63 186.73 184.58 186.51 16,217 +2.06(+1.12%)
Dec 15, 2021 182.95 184.51 182.95 184.46 21,601 +1.76(+0.96%)
Dec 14, 2021 183.02 183.23 182.34 182.69 12,494 -0.01(-0.00%)
Dec 13, 2021 180.56 183.09 180.42 182.70 20,440 +2.12(+1.18%)
Dec 10, 2021 179.11 180.58 179.11 180.58 18,111 +2.25(+1.26%)
Dec 09, 2021 177.10 178.80 177.10 178.33 8,900 +0.50(+0.28%)
Dec 08, 2021 177.86 178.14 176.46 177.83 6,514 -0.02(-0.01%)
Dec 07, 2021 177.95 178.84 177.72 177.85 14,362 +0.13(+0.07%)
Dec 06, 2021 175.69 178.43 175.69 177.72 12,180 +3.11(+1.78%)
Dec 03, 2021 173.22 174.61 173.22 174.61 13,255 +2.20(+1.27%)
Dec 02, 2021 170.31 173.46 170.31 172.41 10,269 +2.34(+1.37%)
Dec 01, 2021 171.42 173.27 170.05 170.08 14,894 -0.24(-0.14%)
Nov 30, 2021 174.50 174.50 170.19 170.31 10,948 -4.79(-2.74%)
Nov 29, 2021 175.07 175.89 174.62 175.11 14,410 +0.48(+0.28%)
Nov 26, 2021 175.31 175.45 174.24 174.63 10,876 -2.36(-1.34%)
Nov 24, 2021 177.73 177.73 176.51 176.99 33,779 -1.15(-0.64%)
Nov 23, 2021 176.72 178.14 176.66 178.14 21,279 +1.36(+0.77%)
Nov 22, 2021 175.70 177.96 175.70 176.78 6,441 +1.22(+0.69%)
Nov 19, 2021 176.81 176.81 175.56 175.57 7,213 -1.17(-0.66%)
Nov 18, 2021 177.14 176.78 176.78 176.74 10,760 -0.60(-0.34%)
Nov 17, 2021 177.21 177.51 177.19 177.34 7,681 -0.45(-0.25%)
Nov 16, 2021 178.72 179.24 177.65 177.79 11,758 -1.02(-0.57%)
Nov 15, 2021 178.43 179.00 178.15 178.81 13,159 +0.82(+0.46%)
Nov 12, 2021 178.40 178.80 177.85 177.99 8,078 +0.02(+0.01%)
Nov 11, 2021 178.14 178.14 177.57 177.97 9,133 -0.10(-0.06%)
Nov 10, 2021 177.75 178.07 22,516 +0.85(+0.48%)
Nov 09, 2021 176.49 177.56 176.49 177.22 7,925 +0.33(+0.19%)
Nov 08, 2021 178.53 178.53 176.36 176.89 13,774 -1.54(-0.86%)
Nov 05, 2021 177.75 178.69 177.75 178.43 10,819 +1.12(+0.63%)
Nov 04, 2021 176.63 177.31 176.63 177.31 7,837 -0.34(-0.19%)
Nov 03, 2021 175.35 177.65 175.35 177.65 13,113 +2.49(+1.42%)
Nov 02, 2021 174.43 175.40 174.38 175.16 15,001 +0.94(+0.54%)
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.