Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

62.05 -0.64 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 263.43 265.15 261.10 261.11 511,533 -1.53(-0.58%)
Aug 30, 2022 265.16 265.16 262.25 262.64 51,061 -2.00(-0.76%)
Aug 29, 2022 265.07 265.90 263.64 264.64 64,707 -2.10(-0.79%)
Aug 26, 2022 274.79 274.79 266.60 266.74 28,100 -7.75(-2.82%)
Aug 25, 2022 272.92 274.64 271.06 274.49 18,418 +3.02(+1.11%)
Aug 24, 2022 271.22 272.41 270.95 271.47 30,911 +0.53(+0.20%)
Aug 23, 2022 273.81 273.81 270.03 270.94 30,083 -3.57(-1.30%)
Aug 22, 2022 276.41 276.89 273.68 274.51 71,396 -3.55(-1.28%)
Aug 19, 2022 277.61 279.33 277.49 278.06 20,561 +0.23(+0.08%)
Aug 18, 2022 278.87 278.87 276.47 277.83 30,027 -1.24(-0.44%)
Aug 17, 2022 279.33 280.57 278.75 279.07 39,839 -1.93(-0.69%)
Aug 16, 2022 280.87 281.88 279.90 281.00 158,739 -0.89(-0.32%)
Aug 15, 2022 280.49 282.19 279.69 281.89 400,933 +1.38(+0.49%)
Aug 12, 2022 278.19 280.51 277.40 280.51 53,837 +3.44(+1.24%)
Aug 11, 2022 278.91 280.82 276.47 277.07 69,551 -1.98(-0.71%)
Aug 10, 2022 279.27 279.29 277.56 279.05 34,280 +3.25(+1.18%)
Aug 09, 2022 277.61 278.19 275.29 275.80 45,373 -1.64(-0.59%)
Aug 08, 2022 277.51 279.22 276.07 277.44 29,363 +1.02(+0.37%)
Aug 05, 2022 274.90 276.48 273.99 276.42 34,530 -0.04(-0.01%)
Aug 04, 2022 277.80 277.80 275.97 276.46 43,185 -1.47(-0.53%)
Aug 03, 2022 277.27 278.79 276.12 277.93 41,709 +2.71(+0.98%)
Aug 02, 2022 276.07 278.51 275.14 275.22 78,420 -0.74(-0.27%)
Aug 01, 2022 277.07 277.80 275.44 275.96 76,458 -2.22(-0.80%)
Jul 29, 2022 277.91 278.42 276.11 278.18 58,401 -1.06(-0.38%)
Jul 28, 2022 278.21 281.04 273.35 279.24 66,588 +1.88(+0.68%)
Jul 27, 2022 275.77 278.55 274.35 277.36 40,930 +1.74(+0.63%)
Jul 26, 2022 274.58 277.11 274.28 275.62 73,726 +1.54(+0.56%)
Jul 25, 2022 273.47 274.40 272.84 274.08 67,411 +1.25(+0.46%)
Jul 22, 2022 275.26 275.26 271.43 272.83 95,317 -1.38(-0.50%)
Jul 21, 2022 270.18 274.21 270.18 274.21 433,483 +4.14(+1.53%)
Jul 20, 2022 272.32 272.32 268.88 270.07 35,987 -2.26(-0.83%)
Jul 19, 2022 270.63 272.49 270.05 272.33 24,128 +4.59(+1.71%)
Jul 18, 2022 274.33 274.33 266.84 267.74 36,707 -5.61(-2.05%)
Jul 15, 2022 269.82 273.53 269.82 273.35 42,765 +6.25(+2.34%)
Jul 14, 2022 265.28 267.39 263.47 267.10 33,835 -0.79(-0.29%)
Jul 13, 2022 268.24 269.83 267.36 267.89 64,400 -2.56(-0.95%)
Jul 12, 2022 273.01 273.58 269.26 270.45 49,614 -3.60(-1.31%)
Jul 11, 2022 274.06 275.47 273.20 274.05 22,134 -1.07(-0.39%)
Jul 08, 2022 274.05 277.55 273.30 275.12 37,328 +0.59(+0.21%)
Jul 07, 2022 272.86 274.63 272.81 274.53 65,761 +1.65(+0.60%)
Jul 06, 2022 271.16 274.23 271.16 272.88 52,813 +1.65(+0.61%)
Jul 05, 2022 269.84 271.34 265.74 271.23 39,795 -0.99(-0.36%)
Jul 01, 2022 268.77 272.56 266.51 272.22 73,961 +3.30(+1.23%)
Jun 30, 2022 268.36 270.45 266.62 268.92 109,320 -0.87(-0.32%)
Jun 29, 2022 267.79 270.76 267.32 269.79 36,898 +1.97(+0.74%)
Jun 28, 2022 273.55 274.34 267.25 267.82 39,726 -4.86(-1.78%)
Jun 27, 2022 271.93 273.45 270.85 272.68 29,864 +1.07(+0.39%)
Jun 24, 2022 269.31 271.61 267.33 271.61 61,279 +4.40(+1.65%)
Jun 23, 2022 262.60 267.29 262.49 267.21 33,862 +6.40(+2.45%)
Jun 22, 2022 254.97 263.17 254.97 260.81 30,650 +3.74(+1.45%)
Jun 21, 2022 252.92 258.19 252.92 257.07 93,782 +6.55(+2.61%)
Jun 17, 2022 249.86 253.69 249.86 250.52 101,473 +0.75(+0.30%)
Jun 16, 2022 249.28 249.96 247.38 249.77 78,288 -3.92(-1.55%)
Jun 15, 2022 253.00 255.99 250.33 253.69 44,536 +2.71(+1.08%)
Jun 14, 2022 253.47 253.47 249.32 250.98 111,105 -2.44(-0.96%)
Jun 13, 2022 256.72 256.78 252.72 253.42 114,254 -8.41(-3.21%)
Jun 10, 2022 263.24 264.01 261.09 261.83 62,049 -4.47(-1.68%)
Jun 09, 2022 271.80 272.32 266.26 266.30 17,870 -6.93(-2.54%)
Jun 08, 2022 274.24 275.55 272.52 273.23 19,864 -1.79(-0.65%)
Jun 07, 2022 270.62 275.35 270.62 275.02 17,430 +3.57(+1.32%)
Jun 06, 2022 273.85 273.85 270.63 271.45 26,359 -0.07(-0.03%)
Jun 03, 2022 272.63 274.05 271.17 271.52 37,569 -3.05(-1.11%)
Jun 02, 2022 272.82 274.65 268.33 274.57 55,946 +2.65(+0.97%)
Jun 01, 2022 277.61 277.61 270.00 271.92 39,707 -4.27(-1.55%)
May 31, 2022 278.50 278.50 274.63 276.19 30,442 -3.99(-1.42%)
May 27, 2022 276.19 280.18 275.64 280.18 26,440 +4.98(+1.81%)
May 26, 2022 274.85 276.32 274.18 275.20 47,963 +1.44(+0.53%)
May 25, 2022 273.93 275.51 271.38 273.76 25,154 -0.08(-0.03%)
May 24, 2022 272.86 274.18 270.85 273.84 25,514 +0.30(+0.11%)
May 23, 2022 273.56 274.23 272.48 273.54 29,372 +2.16(+0.80%)
May 20, 2022 270.27 271.66 266.12 271.38 23,464 +3.26(+1.22%)
May 19, 2022 265.48 269.65 264.56 268.12 50,672 +0.85(+0.32%)
May 18, 2022 272.73 272.73 266.36 267.27 34,795 -7.16(-2.61%)
May 17, 2022 273.37 274.43 271.37 274.43 26,447 +4.24(+1.57%)
May 16, 2022 267.89 271.79 267.89 270.19 33,491 +2.03(+0.76%)
May 13, 2022 266.67 269.04 266.67 268.16 24,872 +3.53(+1.33%)
May 12, 2022 260.71 264.72 260.71 264.63 54,166 +2.65(+1.01%)
May 11, 2022 263.07 268.06 261.59 261.98 57,615 -1.85(-0.70%)
May 10, 2022 265.14 266.51 261.45 263.83 90,301 +1.04(+0.40%)
May 09, 2022 267.67 267.67 261.80 262.79 97,462 -7.76(-2.87%)
May 06, 2022 270.08 271.02 267.96 270.55 83,649 -1.56(-0.57%)
May 05, 2022 276.84 276.94 269.69 272.11 45,733 -5.83(-2.10%)
May 04, 2022 272.20 278.79 269.50 277.94 68,355 +5.65(+2.07%)
May 03, 2022 272.31 274.64 271.44 272.29 37,541 +0.79(+0.29%)
May 02, 2022 272.30 274.24 267.46 271.50 87,691 -1.45(-0.53%)
Apr 29, 2022 277.17 279.01 272.78 272.95 113,850 -6.81(-2.43%)
Apr 28, 2022 278.22 280.59 275.24 279.76 44,924 +3.35(+1.21%)
Apr 27, 2022 277.45 279.05 275.12 276.41 45,360 -0.32(-0.12%)
Apr 26, 2022 281.40 281.72 276.67 276.73 52,181 -5.61(-1.99%)
Apr 25, 2022 279.92 282.75 276.85 282.34 75,614 +1.92(+0.68%)
Apr 22, 2022 289.36 289.36 280.18 280.42 52,628 -10.45(-3.59%)
Apr 21, 2022 295.93 295.93 290.78 290.87 45,856 -3.87(-1.31%)
Apr 20, 2022 292.48 295.71 291.74 294.74 30,423 +3.72(+1.28%)
Apr 19, 2022 288.08 291.73 288.08 291.02 27,665 +2.96(+1.03%)
Apr 18, 2022 291.25 291.67 287.04 288.06 47,203 -3.91(-1.34%)
Apr 14, 2022 293.79 294.48 291.82 291.97 29,761 -1.32(-0.45%)
Apr 13, 2022 291.71 293.41 290.40 293.29 33,965 +1.85(+0.63%)
Apr 12, 2022 294.37 295.08 290.25 291.44 75,812 -2.72(-0.92%)
Apr 11, 2022 300.11 300.47 293.86 294.16 68,092 -5.84(-1.95%)
Apr 08, 2022 299.50 301.63 298.44 300.00 140,630 +0.69(+0.23%)
Apr 07, 2022 293.30 299.80 293.30 299.31 60,487 +5.47(+1.86%)
Apr 06, 2022 288.49 294.21 288.49 293.84 45,172 +4.06(+1.40%)
Apr 05, 2022 289.12 292.97 289.12 289.78 25,511 +0.23(+0.08%)
Apr 04, 2022 291.57 291.57 288.88 289.55 30,311 -2.04(-0.70%)
Apr 01, 2022 290.04 291.61 288.09 291.59 52,504 +2.80(+0.97%)
Mar 31, 2022 291.31 292.32 288.42 288.79 28,007 -2.77(-0.95%)
Mar 30, 2022 291.19 292.32 290.09 291.56 28,789 +0.59(+0.20%)
Mar 29, 2022 291.12 291.81 289.27 290.97 36,678 +2.61(+0.91%)
Mar 28, 2022 286.99 288.45 285.83 288.36 37,805 +2.20(+0.77%)
Mar 25, 2022 286.10 286.57 284.51 286.16 12,538 +1.08(+0.38%)
Mar 24, 2022 283.37 285.24 282.45 285.08 31,646 +2.59(+0.92%)
Mar 23, 2022 286.80 286.80 282.49 282.49 39,956 -5.29(-1.84%)
Mar 22, 2022 288.21 288.21 286.83 287.78 35,114 +0.46(+0.16%)
Mar 21, 2022 288.13 290.00 286.42 287.32 44,518 -0.85(-0.29%)
Mar 18, 2022 286.64 288.23 285.63 288.17 58,430 +2.09(+0.73%)
Mar 17, 2022 281.03 286.08 280.65 286.08 25,606 +4.95(+1.76%)
Mar 16, 2022 279.44 281.13 276.50 281.13 28,782 +3.88(+1.40%)
Mar 15, 2022 274.48 277.47 274.06 277.25 22,664 +5.35(+1.97%)
Mar 14, 2022 272.37 276.11 271.23 271.90 33,189 +1.20(+0.44%)
Mar 11, 2022 274.98 274.98 270.51 270.70 18,933 -2.60(-0.95%)
Mar 10, 2022 270.83 273.42 270.35 273.30 23,210 -0.03(-0.01%)
Mar 09, 2022 271.47 274.75 271.47 273.33 49,694 +5.02(+1.87%)
Mar 08, 2022 271.91 273.98 268.24 268.31 46,020 -4.93(-1.80%)
Mar 07, 2022 277.87 277.87 272.85 273.24 38,365 -5.43(-1.95%)
Mar 04, 2022 275.31 278.73 274.21 278.67 51,591 +1.00(+0.36%)
Mar 03, 2022 278.37 278.91 275.79 277.67 94,542 +0.73(+0.26%)
Mar 02, 2022 274.00 278.32 274.00 276.94 40,933 +3.99(+1.46%)
Mar 01, 2022 273.31 274.69 271.32 272.95 37,141 -1.19(-0.43%)
Feb 28, 2022 273.07 274.46 271.29 274.14 192,848 -2.17(-0.79%)
Feb 25, 2022 268.99 276.42 272.35 276.31 35,684 +8.15(+3.04%)
Feb 24, 2022 261.44 268.54 260.36 268.16 45,315 +2.03(+0.76%)
Feb 23, 2022 269.07 270.08 266.01 266.13 26,321 -1.82(-0.68%)
Feb 22, 2022 267.15 269.91 266.46 267.95 39,496 -0.71(-0.26%)
Feb 18, 2022 268.66 0 -2.25(-0.83%)
Feb 17, 2022 274.42 274.42 270.66 270.91 18,383 -4.85(-1.76%)
Feb 16, 2022 273.69 276.44 273.26 275.76 24,889 +0.01(+0.00%)
Feb 15, 2022 274.71 276.02 274.45 275.75 75,423 +3.37(+1.24%)
Feb 14, 2022 275.05 275.24 270.79 272.38 22,448 -2.85(-1.04%)
Feb 11, 2022 278.73 280.58 275.02 275.23 18,323 -3.48(-1.25%)
Feb 10, 2022 279.86 282.39 277.83 278.71 40,661 -4.56(-1.61%)
Feb 09, 2022 282.06 283.86 282.06 283.27 30,148 +3.14(+1.12%)
Feb 08, 2022 276.85 280.57 276.48 280.13 55,537 +1.93(+0.69%)
Feb 07, 2022 279.44 279.88 277.54 278.20 25,103 -0.49(-0.18%)
Feb 04, 2022 277.37 280.62 276.74 278.69 24,260 -0.82(-0.29%)
Feb 03, 2022 279.94 279.16 279.51 39,170 -1.67(-0.59%)
Feb 02, 2022 277.85 281.77 277.50 281.18 37,744 +3.13(+1.13%)
Feb 01, 2022 277.57 278.30 275.73 278.05 44,363 +1.11(+0.40%)
Jan 31, 2022 274.15 277.29 276.94 37,455 +3.11(+1.14%)
Jan 28, 2022 267.80 274.26 266.59 273.83 61,360 +5.96(+2.22%)
Jan 27, 2022 268.98 272.69 267.87 267.87 82,995 -0.15(-0.06%)
Jan 26, 2022 271.36 272.91 266.37 268.02 46,845 -1.87(-0.69%)
Jan 25, 2022 268.76 271.72 266.42 269.89 117,007 -1.76(-0.65%)
Jan 24, 2022 269.53 272.46 263.08 271.65 267,608 -1.28(-0.47%)
Jan 21, 2022 276.16 276.91 272.62 272.93 685,697 -3.01(-1.09%)
Jan 20, 2022 277.96 281.15 275.87 275.94 147,471 -1.62(-0.58%)
Jan 19, 2022 279.89 280.98 277.38 277.56 126,537 -0.98(-0.35%)
Jan 18, 2022 281.20 281.20 278.47 278.54 47,747 -4.78(-1.69%)
Jan 14, 2022 283.32 0 -0.44(-0.16%)
Jan 13, 2022 288.98 288.98 283.36 283.76 48,679 -5.17(-1.79%)
Jan 12, 2022 288.93 289.15 287.67 288.93 62,001 -0.80(-0.28%)
Jan 11, 2022 288.33 289.83 286.48 289.73 33,239 +2.41(+0.84%)
Jan 10, 2022 283.72 287.63 282.58 287.32 83,062 +2.52(+0.89%)
Jan 07, 2022 286.09 286.09 284.68 284.80 34,215 -1.97(-0.69%)
Jan 06, 2022 288.64 289.55 285.89 286.77 37,511 -3.17(-1.09%)
Jan 05, 2022 293.62 295.00 289.77 289.94 42,007 -3.04(-1.04%)
Jan 04, 2022 296.93 296.93 291.72 292.98 127,488 -4.62(-1.55%)
Jan 03, 2022 300.18 300.18 294.79 297.60 177,539 -2.77(-0.92%)
Dec 31, 2021 301.74 302.51 300.21 300.37 20,399 -1.51(-0.50%)
Dec 30, 2021 301.47 302.66 301.42 301.88 50,129 +0.90(+0.30%)
Dec 29, 2021 298.63 301.43 298.56 300.98 122,326 +1.66(+0.55%)
Dec 28, 2021 301.06 301.16 298.73 299.32 49,822 -1.00(-0.33%)
Dec 27, 2021 299.29 300.36 298.41 300.32 56,080 +2.36(+0.79%)
Dec 23, 2021 298.03 298.85 297.07 297.96 47,772 +1.39(+0.47%)
Dec 22, 2021 293.55 296.83 293.17 296.57 28,136 +3.02(+1.03%)
Dec 21, 2021 292.60 293.60 290.62 293.55 19,501 +1.88(+0.64%)
Dec 20, 2021 293.20 293.57 289.52 291.67 55,859 -2.17(-0.74%)
Dec 17, 2021 293.88 296.00 292.24 293.84 19,895 -1.17(-0.40%)
Dec 16, 2021 294.13 296.62 294.13 295.01 20,615 +1.20(+0.41%)
Dec 15, 2021 288.39 293.82 288.39 293.81 21,649 +6.28(+2.18%)
Dec 14, 2021 288.18 288.76 286.31 287.53 21,531 -1.29(-0.45%)
Dec 13, 2021 285.84 289.58 285.84 288.82 18,519 +1.93(+0.67%)
Dec 10, 2021 285.90 287.44 285.52 286.89 12,394 +0.54(+0.19%)
Dec 09, 2021 286.71 287.56 286.29 286.35 14,070 -0.21(-0.07%)
Dec 08, 2021 285.12 286.84 283.98 286.56 46,194 +2.11(+0.74%)
Dec 07, 2021 282.41 284.74 282.29 284.45 24,998 +4.30(+1.53%)
Dec 06, 2021 279.16 281.03 278.60 280.15 51,294 +1.31(+0.47%)
Dec 03, 2021 280.54 280.54 276.65 278.84 421,467 +0.00(+0.00%)
Dec 02, 2021 277.16 279.81 277.16 278.84 277,532 +1.57(+0.57%)
Dec 01, 2021 280.22 283.46 277.27 277.27 87,186 -1.22(-0.44%)
Nov 30, 2021 282.52 283.34 278.49 278.49 62,322 -5.34(-1.88%)
Nov 29, 2021 285.90 286.25 283.83 283.83 29,197 +0.20(+0.07%)
Nov 26, 2021 286.40 287.15 283.07 283.63 22,191 -1.33(-0.47%)
Nov 24, 2021 284.57 285.05 283.21 284.96 21,068 +0.48(+0.17%)
Nov 23, 2021 283.82 284.99 282.54 284.48 44,938 -0.45(-0.16%)
Nov 22, 2021 286.86 286.86 284.83 284.93 16,962 -1.65(-0.58%)
Nov 19, 2021 288.93 288.93 286.29 286.58 29,904 -1.51(-0.52%)
Nov 18, 2021 288.85 288.03 287.85 288.09 15,386 -0.47(-0.16%)
Nov 17, 2021 288.47 289.50 288.41 288.56 16,885 +0.38(+0.13%)
Nov 16, 2021 286.88 289.43 286.32 288.18 14,529 +1.31(+0.46%)
Nov 15, 2021 288.97 288.97 286.64 286.87 32,915 -1.83(-0.63%)
Nov 12, 2021 288.55 289.00 287.08 288.70 25,177 +1.37(+0.48%)
Nov 11, 2021 288.24 288.24 286.50 287.33 17,143 -0.60(-0.21%)
Nov 10, 2021 287.84 287.93 17,171 +0.06(+0.02%)
Nov 09, 2021 289.19 289.19 287.24 287.87 28,639 -1.22(-0.42%)
Nov 08, 2021 288.00 289.25 286.96 289.09 21,976 +1.59(+0.55%)
Nov 05, 2021 288.61 288.88 285.50 287.50 22,610 -3.19(-1.10%)
Nov 04, 2021 292.48 292.48 288.83 290.69 26,665 -1.82(-0.62%)
Nov 03, 2021 290.41 292.51 289.24 292.51 39,430 +1.69(+0.58%)
Nov 02, 2021 290.05 292.16 288.76 290.82 38,944 +1.72(+0.59%)
Nov 01, 2021 289.58 289.09 288.16 289.10 191,523 +0.01(+0.00%)
Oct 29, 2021 286.62 289.30 285.65 289.09 13,928 +2.65(+0.93%)
Oct 28, 2021 284.15 287.32 284.15 286.44 41,132 +2.39(+0.84%)
Oct 27, 2021 287.21 287.21 284.05 284.05 22,253 -2.46(-0.86%)
Oct 26, 2021 285.67 287.26 286.51 38,196 +1.32(+0.46%)
Oct 25, 2021 285.34 285.57 284.12 285.19 34,446 +0.21(+0.07%)
Oct 22, 2021 284.35 284.98 283.43 284.98 15,798 +0.81(+0.29%)
Oct 21, 2021 283.21 284.17 281.89 284.17 38,665 +1.50(+0.53%)
Oct 20, 2021 280.53 283.10 280.53 282.67 33,770 +3.63(+1.30%)
Oct 19, 2021 276.80 279.87 276.80 279.04 25,048 +3.61(+1.31%)
Oct 18, 2021 276.00 276.00 274.62 275.43 25,984 -1.86(-0.67%)
Oct 15, 2021 277.97 278.19 277.29 277.29 22,398 +0.89(+0.32%)
Oct 14, 2021 275.28 277.11 275.28 276.40 15,056 +4.12(+1.51%)
Oct 13, 2021 272.01 273.34 271.24 272.28 39,979 +0.46(+0.17%)
Oct 12, 2021 274.29 274.29 271.34 271.82 210,684 -1.27(-0.47%)
Oct 11, 2021 275.08 276.17 272.98 273.09 13,780 -2.04(-0.74%)
Oct 08, 2021 277.52 277.52 274.84 275.13 13,852 -1.64(-0.59%)
Oct 07, 2021 274.86 278.50 274.86 276.77 102,464 +3.67(+1.34%)
Oct 06, 2021 272.26 273.31 270.14 273.10 235,630 -0.45(-0.16%)
Oct 05, 2021 272.83 276.23 272.58 273.55 54,886 +1.66(+0.61%)
Oct 04, 2021 275.18 276.20 270.74 271.89 80,823 -4.00(-1.45%)
Oct 01, 2021 276.47 277.26 271.64 275.89 144,099 -0.03(-0.01%)
Sep 30, 2021 280.07 281.35 276.20 275.92 47,278 -2.78(-1.00%)
Sep 29, 2021 278.56 280.23 278.17 278.70 91,743 +1.97(+0.71%)
Sep 28, 2021 280.59 280.59 276.13 276.73 99,915 -5.31(-1.88%)
Sep 27, 2021 285.48 285.48 281.79 282.04 50,784 -4.33(-1.51%)
Sep 24, 2021 286.97 287.87 286.00 286.37 29,933 -2.15(-0.75%)
Sep 23, 2021 287.38 289.89 287.38 288.52 33,504 +2.48(+0.87%)
Sep 22, 2021 286.49 287.50 285.12 286.04 18,671 +0.08(+0.03%)
Sep 21, 2021 286.24 288.36 285.85 285.96 92,097 +0.94(+0.33%)
Sep 20, 2021 284.77 287.35 282.75 285.02 40,433 -3.04(-1.06%)
Sep 17, 2021 287.37 288.18 286.24 288.06 17,122 +0.37(+0.13%)
Sep 16, 2021 288.81 288.81 285.85 287.69 39,764 +0.35(+0.12%)
Sep 15, 2021 286.44 289.43 286.00 287.34 182,917 +0.84(+0.29%)
Sep 14, 2021 288.27 288.27 286.07 286.50 93,247 -0.09(-0.03%)
Sep 13, 2021 289.76 289.76 285.41 286.59 177,668 -1.73(-0.60%)
Sep 10, 2021 292.22 292.22 288.32 288.32 53,457 -2.70(-0.93%)
Sep 09, 2021 294.14 294.36 291.07 291.02 26,683 -3.12(-1.06%)
Sep 08, 2021 294.13 294.75 293.48 294.14 25,435 -0.31(-0.11%)
Sep 07, 2021 295.41 295.41 292.98 294.45 46,683 -1.77(-0.60%)
Sep 03, 2021 295.87 296.68 294.59 296.22 19,410 -0.12(-0.04%)
Sep 02, 2021 294.29 296.34 294.14 296.34 36,327 +3.29(+1.12%)
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.