Skip to main content

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 (%)
Apr 30, 2021 168.80 170.24 168.80 170.14 8,874 +0.97(+0.57%)
Apr 29, 2021 169.38 169.80 168.25 169.17 124,844 +0.13(+0.08%)
Apr 28, 2021 169.46 169.84 168.97 169.04 18,308 -0.67(-0.40%)
Apr 27, 2021 169.79 170.14 169.62 169.71 11,293 -1.05(-0.61%)
Apr 26, 2021 171.64 171.76 170.58 170.76 9,675 -0.39(-0.23%)
Apr 23, 2021 170.60 171.48 170.00 171.15 8,767 +0.94(+0.55%)
Apr 22, 2021 171.76 172.13 169.92 170.21 17,099 -1.62(-0.94%)
Apr 21, 2021 169.19 171.83 169.19 171.83 36,675 +2.23(+1.32%)
Apr 20, 2021 169.48 169.97 169.06 169.59 12,457 -0.41(-0.24%)
Apr 19, 2021 171.52 171.52 169.65 170.00 22,037 -2.21(-1.28%)
Apr 16, 2021 171.46 172.28 171.28 172.21 25,340 +1.03(+0.60%)
Apr 15, 2021 170.97 171.24 170.25 171.18 18,247 +1.32(+0.78%)
Apr 14, 2021 171.31 171.98 169.72 169.86 27,894 -1.41(-0.82%)
Apr 13, 2021 169.74 171.43 169.74 171.28 16,661 +1.55(+0.92%)
Apr 12, 2021 168.26 169.72 168.26 169.72 22,139 +1.65(+0.98%)
Apr 09, 2021 167.96 168.07 167.22 168.07 13,472 -0.06(-0.03%)
Apr 08, 2021 168.07 168.19 167.58 168.12 14,902 +0.50(+0.30%)
Apr 07, 2021 169.04 169.04 167.53 167.63 20,681 -1.36(-0.80%)
Apr 06, 2021 167.68 169.51 167.68 168.98 27,564 +0.78(+0.46%)
Apr 05, 2021 167.43 168.89 167.38 168.21 103,863 +2.95(+1.79%)
Apr 01, 2021 166.02 166.32 165.04 165.25 701,619 -0.28(-0.17%)
Mar 31, 2021 165.52 165.96 165.07 165.53 13,761 +0.82(+0.50%)
Mar 30, 2021 163.75 164.84 162.75 164.71 16,489 +0.36(+0.22%)
Mar 29, 2021 163.68 164.51 162.97 164.34 33,892 +0.14(+0.09%)
Mar 26, 2021 162.86 164.25 161.87 164.20 23,308 +1.98(+1.22%)
Mar 25, 2021 159.44 162.45 159.15 162.22 70,549 +1.43(+0.89%)
Mar 24, 2021 163.18 163.30 160.77 160.79 17,434 -2.12(-1.30%)
Mar 23, 2021 164.16 164.47 162.53 162.91 15,772 -1.31(-0.79%)
Mar 22, 2021 163.43 165.01 163.43 164.21 24,163 +1.66(+1.02%)
Mar 19, 2021 162.53 162.82 161.18 162.55 20,376 +0.25(+0.16%)
Mar 18, 2021 164.57 164.57 162.19 162.30 31,581 -3.12(-1.89%)
Mar 17, 2021 162.68 165.55 162.68 165.43 35,266 +1.59(+0.97%)
Mar 16, 2021 165.76 165.84 163.82 163.83 13,584 -1.78(-1.07%)
Mar 15, 2021 164.23 165.61 163.78 165.61 20,727 +1.83(+1.12%)
Mar 12, 2021 162.63 163.90 162.37 163.78 16,086 +0.25(+0.15%)
Mar 11, 2021 163.57 164.03 162.71 163.53 43,148 +1.57(+0.97%)
Mar 10, 2021 162.51 162.97 161.31 161.97 22,428 +1.30(+0.81%)
Mar 09, 2021 158.82 161.63 158.79 160.67 25,425 +4.55(+2.92%)
Mar 08, 2021 156.92 158.37 155.97 156.12 32,970 -0.49(-0.31%)
Mar 05, 2021 155.77 156.82 152.03 156.60 23,272 +2.38(+1.54%)
Mar 04, 2021 156.95 158.02 152.65 154.23 36,952 -2.69(-1.71%)
Mar 03, 2021 159.38 159.73 156.88 156.91 27,941 -2.64(-1.65%)
Mar 02, 2021 160.62 160.85 159.55 159.55 61,051 -1.07(-0.67%)
Mar 01, 2021 158.51 161.16 158.51 160.62 331,148 +3.87(+2.47%)
Feb 26, 2021 159.67 159.67 156.34 156.75 67,993 -1.77(-1.12%)
Feb 25, 2021 161.84 162.87 157.60 158.53 30,086 -4.32(-2.65%)
Feb 24, 2021 160.59 163.15 160.37 162.84 84,396 +2.26(+1.40%)
Feb 23, 2021 158.77 161.53 157.12 160.59 36,946 -0.54(-0.34%)
Feb 22, 2021 163.25 163.46 161.13 161.13 29,930 -3.45(-2.10%)
Feb 19, 2021 166.27 166.27 164.33 164.58 19,947 -1.27(-0.76%)
Feb 18, 2021 164.89 166.29 164.65 165.84 28,837 -0.06(-0.04%)
Feb 17, 2021 164.74 166.05 164.05 165.91 28,091 +0.03(+0.02%)
Feb 16, 2021 167.86 167.93 165.69 165.88 36,320 -1.45(-0.87%)
Feb 12, 2021 166.68 167.34 165.71 167.34 12,976 +0.32(+0.19%)
Feb 11, 2021 167.78 168.16 166.26 167.01 12,061 +0.07(+0.04%)
Feb 10, 2021 169.26 169.79 166.33 166.94 46,683 -1.83(-1.08%)
Feb 09, 2021 169.69 169.73 168.55 168.77 41,909 -0.81(-0.48%)
Feb 08, 2021 169.81 169.83 168.68 169.58 37,042 +1.29(+0.77%)
Feb 05, 2021 167.82 168.87 167.32 168.29 87,940 +1.97(+1.18%)
Feb 04, 2021 165.95 166.34 165.25 166.32 26,718 +0.78(+0.47%)
Feb 03, 2021 166.51 166.51 164.55 165.55 117,592 -0.63(-0.38%)
Feb 02, 2021 164.74 166.94 164.74 166.18 23,117 +2.61(+1.59%)
Feb 01, 2021 162.24 163.60 161.04 163.57 31,380 +3.01(+1.87%)
Jan 29, 2021 164.00 164.00 160.09 160.57 101,131 -3.85(-2.34%)
Jan 28, 2021 163.19 165.61 162.03 164.42 29,490 -0.19(-0.11%)
Jan 27, 2021 166.45 167.48 164.34 164.60 34,555 -3.54(-2.11%)
Jan 26, 2021 168.63 168.63 167.47 168.15 12,470 +0.00(+0.00%)
Jan 25, 2021 166.53 168.72 165.97 168.15 23,607 +2.10(+1.26%)
Jan 22, 2021 165.78 166.23 165.05 166.05 68,422 -0.50(-0.30%)
Jan 21, 2021 167.14 167.14 166.51 166.55 16,787 -0.30(-0.18%)
Jan 20, 2021 166.79 167.06 165.75 166.85 12,312 +1.31(+0.79%)
Jan 19, 2021 165.66 165.71 165.12 165.55 17,318 +1.03(+0.63%)
Jan 15, 2021 165.97 165.97 164.35 164.51 18,767 -1.60(-0.97%)
Jan 14, 2021 166.25 167.16 165.93 166.12 24,509 -0.65(-0.39%)
Jan 13, 2021 166.62 167.09 166.24 166.77 24,845 +0.05(+0.03%)
Jan 12, 2021 165.94 167.57 165.94 166.72 16,097 +1.63(+0.99%)
Jan 11, 2021 166.90 167.06 164.88 165.09 22,787 -3.74(-2.22%)
Jan 08, 2021 167.79 168.83 166.27 168.83 23,701 +3.11(+1.87%)
Jan 07, 2021 164.28 165.78 163.93 165.72 21,694 +3.22(+1.98%)
Jan 06, 2021 162.06 163.82 162.06 162.51 67,718 +1.15(+0.71%)
Jan 05, 2021 159.82 161.66 159.82 161.36 50,149 +0.98(+0.61%)
Jan 04, 2021 162.47 162.74 158.75 160.38 112,092 -1.31(-0.81%)
Dec 31, 2020 161.69 161.69 161.69 7,975 +0.90(+0.56%)
Dec 30, 2020 159.95 160.90 159.95 160.79 7,975 +1.43(+0.90%)
Dec 29, 2020 160.31 160.31 159.10 159.36 7,776 -0.45(-0.28%)
Dec 28, 2020 160.86 160.86 159.63 159.81 16,419 +0.36(+0.22%)
Dec 24, 2020 158.88 159.48 158.28 159.46 8,365 +1.08(+0.68%)
Dec 23, 2020 157.99 158.79 157.47 158.38 116,273 +0.91(+0.57%)
Dec 22, 2020 158.81 158.81 156.96 157.47 17,379 -0.98(-0.62%)
Dec 21, 2020 158.96 159.02 157.13 158.45 38,555 -1.24(-0.78%)
Dec 18, 2020 159.77 160.44 157.88 159.69 42,468 +0.62(+0.39%)
Dec 17, 2020 157.74 159.25 157.43 159.07 18,615 +2.53(+1.61%)
Dec 16, 2020 156.59 156.99 155.91 156.54 17,095 -0.03(-0.02%)
Dec 15, 2020 157.15 157.15 155.90 156.57 13,689 +0.78(+0.50%)
Dec 14, 2020 156.36 157.00 155.78 155.78 32,391 +1.02(+0.66%)
Dec 11, 2020 154.70 155.19 153.87 154.76 22,824 -0.87(-0.56%)
Dec 10, 2020 154.09 155.63 153.44 155.63 13,450 +0.52(+0.34%)
Dec 09, 2020 158.05 158.05 154.27 155.11 50,242 -2.15(-1.36%)
Dec 08, 2020 155.58 157.46 155.22 157.26 36,691 +0.57(+0.36%)
Dec 07, 2020 155.24 156.69 155.11 156.69 18,579 +1.77(+1.15%)
Dec 04, 2020 153.74 154.95 153.74 154.92 13,027 +1.42(+0.93%)
Dec 03, 2020 153.09 153.66 152.85 153.50 20,944 +1.73(+1.14%)
Dec 02, 2020 152.04 152.20 151.09 151.77 68,838 -1.50(-0.98%)
Dec 01, 2020 153.89 153.89 152.52 153.27 76,032 +1.63(+1.08%)
Nov 30, 2020 153.18 153.18 150.16 151.64 15,549 -1.08(-0.71%)
Nov 27, 2020 153.00 153.02 152.22 152.72 6,998 +0.63(+0.42%)
Nov 25, 2020 151.11 152.24 150.94 152.09 11,627 +0.40(+0.26%)
Nov 24, 2020 151.04 151.78 150.88 151.69 24,514 +2.44(+1.64%)
Nov 23, 2020 148.69 149.45 148.40 149.24 13,134 +1.76(+1.20%)
Nov 20, 2020 148.26 148.27 147.40 147.48 9,366 -0.67(-0.45%)
Nov 19, 2020 147.41 148.15 147.11 148.15 8,995 +0.90(+0.61%)
Nov 18, 2020 147.65 148.66 147.18 147.25 17,819 +0.26(+0.18%)
Nov 17, 2020 146.53 147.53 146.08 146.99 13,800 +1.23(+0.85%)
Nov 16, 2020 144.91 145.75 144.23 145.75 34,280 +1.38(+0.95%)
Nov 13, 2020 143.32 144.38 142.76 144.38 30,576 +1.82(+1.28%)
Nov 12, 2020 143.75 143.75 141.82 142.56 42,233 -1.24(-0.86%)
Nov 11, 2020 143.86 143.91 142.43 143.79 17,598 +1.32(+0.93%)
Nov 10, 2020 140.73 142.66 140.41 142.47 30,546 +1.89(+1.34%)
Nov 09, 2020 145.72 146.15 140.59 140.59 12,043 -1.00(-0.71%)
Nov 06, 2020 142.64 142.64 141.40 141.59 46,295 -0.69(-0.48%)
Nov 05, 2020 141.82 142.81 141.57 142.28 47,853 +1.98(+1.41%)
Nov 04, 2020 140.60 141.91 140.19 140.30 21,508 +0.64(+0.46%)
Nov 03, 2020 138.59 140.28 138.54 139.66 14,288 +3.13(+2.29%)
Nov 02, 2020 136.24 138.00 135.51 136.53 78,835 +2.04(+1.52%)
Oct 30, 2020 135.56 135.56 133.06 134.48 17,118 -1.91(-1.40%)
Oct 29, 2020 136.02 137.58 135.15 136.40 66,613 +0.19(+0.14%)
Oct 28, 2020 137.89 138.23 136.00 136.21 28,704 -4.11(-2.93%)
Oct 27, 2020 141.19 141.34 140.32 140.33 16,204 -0.29(-0.20%)
Oct 26, 2020 141.41 141.50 139.04 140.61 19,313 -2.03(-1.42%)
Oct 23, 2020 142.70 142.91 141.57 142.64 119,075 +0.39(+0.27%)
Oct 22, 2020 142.94 142.94 141.41 142.25 53,214 +0.45(+0.31%)
Oct 21, 2020 142.19 142.92 141.80 141.80 25,870 +0.02(+0.01%)
Oct 20, 2020 143.61 143.61 141.71 141.78 23,050 -0.48(-0.34%)
Oct 19, 2020 144.89 144.91 142.23 142.27 14,342 -1.91(-1.33%)
Oct 16, 2020 145.34 145.57 144.12 144.18 8,074 -0.50(-0.35%)
Oct 15, 2020 143.47 144.83 143.47 144.68 13,328 -0.17(-0.12%)
Oct 14, 2020 144.84 145.49 144.31 144.85 11,994 -0.07(-0.05%)
Oct 13, 2020 144.90 145.03 144.40 144.92 9,020 -0.06(-0.04%)
Oct 12, 2020 144.46 145.44 144.46 144.98 17,742 +1.57(+1.09%)
Oct 09, 2020 142.54 143.78 142.54 143.41 13,350 +1.31(+0.92%)
Oct 08, 2020 142.44 142.54 141.79 142.10 21,177 +0.85(+0.60%)
Oct 07, 2020 140.15 141.50 140.11 141.25 7,844 +2.57(+1.86%)
Oct 06, 2020 140.90 141.00 138.68 138.68 11,167 -1.60(-1.14%)
Oct 05, 2020 140.02 140.34 139.53 140.28 72,714 +1.38(+1.00%)
Oct 02, 2020 138.15 139.52 137.95 138.90 23,578 -1.70(-1.21%)
Oct 01, 2020 140.62 140.62 139.07 140.60 92,363 +1.88(+1.35%)
Sep 30, 2020 137.76 139.65 137.76 138.72 22,654 +1.42(+1.04%)
Sep 29, 2020 138.56 138.56 137.22 137.30 26,190 -0.90(-0.65%)
Sep 28, 2020 138.20 138.48 137.69 138.20 30,441 +2.20(+1.62%)
Sep 25, 2020 134.27 136.00 134.27 136.00 19,164 +1.47(+1.09%)
Sep 24, 2020 132.75 135.63 132.75 134.53 56,714 +0.77(+0.58%)
Sep 23, 2020 137.39 137.39 133.50 133.76 15,491 -2.80(-2.05%)
Sep 22, 2020 136.03 137.03 135.81 136.56 7,892 +0.23(+0.17%)
Sep 21, 2020 136.43 136.43 134.30 136.33 25,035 -1.31(-0.95%)
Sep 18, 2020 139.49 139.49 136.32 137.64 11,689 -0.20(-0.14%)
Sep 17, 2020 137.55 138.82 137.11 137.84 28,351 -1.78(-1.27%)
Sep 16, 2020 140.66 141.11 139.58 139.61 21,386 -0.84(-0.60%)
Sep 15, 2020 140.69 141.28 139.97 140.45 52,022 +1.16(+0.84%)
Sep 14, 2020 137.55 139.47 136.95 139.29 181,257 +2.96(+2.17%)
Sep 11, 2020 136.43 136.74 135.24 136.32 9,308 +0.69(+0.51%)
Sep 10, 2020 136.88 138.01 135.57 135.63 54,468 -0.65(-0.48%)
Sep 09, 2020 134.81 136.89 134.81 136.28 28,548 +3.24(+2.44%)
Sep 08, 2020 136.03 136.03 133.00 133.04 132,047 -5.28(-3.81%)
Sep 04, 2020 138.56 139.68 135.40 138.32 539,348 -0.19(-0.13%)
Sep 03, 2020 141.70 142.50 137.53 138.50 33,515 -4.32(-3.03%)
Sep 02, 2020 142.02 142.95 140.65 142.82 25,097 +1.25(+0.88%)
Sep 01, 2020 142.03 142.08 140.88 141.58 89,902 -0.73(-0.51%)
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%)
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.