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

US Healthcare Ishares ETF (NY: IYH )

60.83 -0.13 (-0.22%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 14, 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 (%)
Nov 30, 2016 131.67 131.67 130.13 130.13 145,206 -1.39(-1.05%)
Nov 29, 2016 131.12 131.93 131.12 131.51 135,526 +0.89(+0.68%)
Nov 28, 2016 131.55 131.55 130.53 130.63 96,885 -1.21(-0.92%)
Nov 25, 2016 131.69 131.90 131.33 131.84 40,997 +0.52(+0.39%)
Nov 23, 2016 131.32 131.32 131.32 0 +0.56(+0.43%)
Nov 22, 2016 132.42 132.89 129.87 130.76 202,614 -1.91(-1.44%)
Nov 21, 2016 132.50 132.87 132.38 132.67 105,817 +0.41(+0.31%)
Nov 18, 2016 133.93 133.93 132.15 132.26 68,106 -1.32(-0.99%)
Nov 17, 2016 133.12 133.60 132.69 133.59 87,571 +0.73(+0.55%)
Nov 16, 2016 133.71 133.74 132.75 132.85 72,735 -0.70(-0.52%)
Nov 15, 2016 133.59 133.64 132.24 133.55 140,295 +0.37(+0.28%)
Nov 14, 2016 134.01 134.01 132.84 133.18 191,499 -0.15(-0.12%)
Nov 11, 2016 134.71 134.71 132.71 133.33 141,104 -1.79(-1.33%)
Nov 10, 2016 137.08 137.08 134.06 135.13 358,308 +1.58(+1.18%)
Nov 09, 2016 135.72 135.72 130.81 133.55 1,500,396 +4.33(+3.35%)
Nov 08, 2016 128.32 130.08 127.92 129.22 176,262 +0.61(+0.47%)
Nov 07, 2016 127.22 128.95 127.22 128.62 1,214,504 +3.11(+2.47%)
Nov 04, 2016 124.64 126.33 124.52 125.51 159,607 +1.08(+0.87%)
Nov 03, 2016 126.08 126.52 124.35 124.43 134,221 -1.38(-1.09%)
Nov 02, 2016 126.34 127.17 125.81 125.81 432,200 -0.81(-0.64%)
Nov 01, 2016 127.01 127.63 125.48 126.62 153,860 -0.54(-0.43%)
Oct 31, 2016 127.56 127.86 127.11 127.17 120,398 -0.70(-0.55%)
Oct 28, 2016 128.77 128.98 127.55 127.86 150,122 -2.25(-1.73%)
Oct 27, 2016 130.54 130.92 129.88 130.11 109,501 +0.43(+0.33%)
Oct 26, 2016 130.51 130.59 129.21 129.68 72,889 -1.02(-0.78%)
Oct 25, 2016 130.72 131.32 130.61 130.70 73,696 -0.42(-0.32%)
Oct 24, 2016 131.56 131.94 131.12 131.12 60,381 -0.23(-0.17%)
Oct 21, 2016 131.77 131.77 131.06 131.34 77,014 -0.97(-0.73%)
Oct 20, 2016 131.78 132.65 131.68 132.31 234,505 +0.62(+0.47%)
Oct 19, 2016 132.29 132.51 131.69 131.69 70,441 -0.54(-0.40%)
Oct 18, 2016 131.60 132.46 131.60 132.23 139,564 +1.48(+1.13%)
Oct 17, 2016 130.95 131.15 130.33 130.75 124,583 -0.27(-0.21%)
Oct 14, 2016 132.66 132.66 131.01 131.02 460,045 -1.08(-0.82%)
Oct 13, 2016 131.31 132.54 130.74 132.10 109,760 +0.08(+0.06%)
Oct 12, 2016 132.86 133.29 131.88 132.02 70,817 -0.81(-0.61%)
Oct 11, 2016 135.61 135.61 132.23 132.83 69,573 -3.50(-2.56%)
Oct 10, 2016 135.91 136.74 135.91 136.32 56,677 +0.72(+0.53%)
Oct 07, 2016 135.81 136.10 134.80 135.60 63,881 +0.11(+0.08%)
Oct 06, 2016 135.76 135.87 134.97 135.49 55,679 -0.76(-0.56%)
Oct 05, 2016 136.02 136.66 135.97 136.25 121,828 +0.56(+0.41%)
Oct 04, 2016 135.94 136.35 135.06 135.69 110,668 -0.24(-0.17%)
Oct 03, 2016 135.62 136.02 134.97 135.92 198,893 -0.12(-0.09%)
Sep 30, 2016 135.08 136.49 134.93 136.04 156,535 +1.29(+0.96%)
Sep 29, 2016 137.04 137.26 134.40 134.75 84,713 -2.54(-1.85%)
Sep 28, 2016 137.58 137.70 136.53 137.29 62,845 -0.21(-0.15%)
Sep 27, 2016 136.41 137.50 136.19 137.50 94,629 +1.08(+0.79%)
Sep 26, 2016 137.30 137.57 136.19 136.42 97,838 -1.72(-1.24%)
Sep 23, 2016 138.38 138.72 138.11 138.14 76,930 -0.48(-0.35%)
Sep 22, 2016 138.19 138.82 138.04 138.62 99,650 +1.02(+0.74%)
Sep 21, 2016 136.59 137.80 135.81 137.60 125,477 +1.31(+0.96%)
Sep 20, 2016 136.47 136.71 136.25 136.29 109,707 +0.49(+0.36%)
Sep 19, 2016 136.46 136.88 135.69 135.80 126,002 -0.44(-0.32%)
Sep 16, 2016 135.87 136.44 135.72 136.24 137,996 +0.13(+0.10%)
Sep 15, 2016 134.58 136.49 134.16 136.11 188,607 +1.51(+1.12%)
Sep 14, 2016 133.81 135.55 133.81 134.60 254,518 +0.15(+0.11%)
Sep 13, 2016 135.47 135.47 133.84 134.45 155,302 -1.96(-1.44%)
Sep 12, 2016 133.36 136.64 133.36 136.41 170,341 +2.23(+1.66%)
Sep 09, 2016 136.14 136.24 134.18 134.18 321,906 -2.84(-2.07%)
Sep 08, 2016 136.36 137.10 136.28 137.01 136,220 +0.26(+0.19%)
Sep 07, 2016 136.60 137.25 136.37 136.75 129,288 +0.04(+0.03%)
Sep 06, 2016 136.19 137.00 136.19 136.71 256,935 +0.56(+0.41%)
Sep 02, 2016 135.96 136.15 136.15 136.15 181,210 +0.22(+0.16%)
Sep 01, 2016 135.88 136.44 135.27 135.93 748,086 -0.30(-0.22%)
Aug 31, 2016 136.43 136.69 135.78 136.23 86,628 -0.44(-0.32%)
Aug 30, 2016 136.99 137.31 136.44 136.67 122,167 -0.51(-0.37%)
Aug 29, 2016 136.91 137.52 136.64 137.18 96,148 +0.37(+0.27%)
Aug 26, 2016 135.64 137.45 135.64 136.81 120,287 +0.49(+0.36%)
Aug 25, 2016 137.17 137.55 135.66 136.33 82,950 -1.00(-0.73%)
Aug 24, 2016 139.61 139.94 137.04 137.33 80,453 -2.34(-1.67%)
Aug 23, 2016 139.86 140.40 139.55 139.67 177,358 +0.15(+0.11%)
Aug 22, 2016 139.25 139.90 139.05 139.51 90,823 +0.50(+0.36%)
Aug 19, 2016 138.74 139.06 138.36 139.02 67,133 -0.09(-0.06%)
Aug 18, 2016 138.93 139.34 138.74 139.11 67,740 +0.13(+0.09%)
Aug 17, 2016 139.00 139.09 138.17 138.98 93,264 +0.19(+0.14%)
Aug 16, 2016 139.85 139.93 138.79 138.79 83,795 -1.37(-0.98%)
Aug 15, 2016 139.90 140.42 139.90 140.16 43,350 +0.30(+0.21%)
Aug 12, 2016 139.95 139.95 139.35 139.87 67,105 -0.26(-0.19%)
Aug 11, 2016 139.59 140.28 139.43 140.13 63,824 +0.85(+0.61%)
Aug 10, 2016 139.87 139.87 138.97 139.28 76,308 -0.77(-0.55%)
Aug 09, 2016 139.83 140.50 139.79 140.04 133,589 +0.35(+0.25%)
Aug 08, 2016 140.93 140.94 139.31 139.69 76,808 -1.23(-0.87%)
Aug 05, 2016 140.70 140.97 140.24 140.92 80,474 +0.32(+0.23%)
Aug 04, 2016 141.20 141.20 140.52 140.60 68,754 -0.32(-0.22%)
Aug 03, 2016 140.91 141.18 140.56 140.91 77,952 -0.28(-0.20%)
Aug 02, 2016 141.90 141.90 140.28 141.19 287,032 -0.67(-0.47%)
Aug 01, 2016 141.50 142.44 141.30 141.86 816,320 +0.95(+0.67%)
Jul 29, 2016 140.13 141.06 140.12 140.91 95,778 +0.51(+0.36%)
Jul 28, 2016 140.41 140.77 139.69 140.41 58,908 +0.01(+0.01%)
Jul 27, 2016 139.76 140.67 139.40 140.40 85,333 +0.60(+0.43%)
Jul 26, 2016 139.49 139.98 139.31 139.79 67,809 -0.18(-0.13%)
Jul 25, 2016 140.05 140.22 139.15 139.97 55,624 -0.18(-0.13%)
Jul 22, 2016 140.01 140.31 139.43 140.15 80,840 +0.30(+0.21%)
Jul 21, 2016 139.50 140.18 139.23 139.86 95,389 +0.54(+0.39%)
Jul 20, 2016 138.36 139.63 138.36 139.31 93,495 +1.31(+0.95%)
Jul 19, 2016 138.42 138.71 137.65 138.00 67,267 -0.39(-0.28%)
Jul 18, 2016 138.40 138.65 137.92 138.39 58,481 +0.04(+0.03%)
Jul 15, 2016 138.68 139.22 138.19 138.35 97,771 +0.06(+0.05%)
Jul 14, 2016 138.35 138.68 137.80 138.28 63,804 +0.45(+0.33%)
Jul 13, 2016 138.03 138.66 137.75 137.83 155,406 -0.13(-0.09%)
Jul 12, 2016 137.69 138.27 137.62 137.96 232,291 +0.60(+0.43%)
Jul 11, 2016 137.92 138.24 137.36 137.36 82,564 -0.25(-0.18%)
Jul 08, 2016 136.35 137.87 136.05 137.62 118,432 +1.57(+1.15%)
Jul 07, 2016 136.21 136.60 135.51 136.05 102,548 -0.19(-0.14%)
Jul 06, 2016 134.30 136.37 134.30 136.24 121,593 +1.60(+1.19%)
Jul 05, 2016 134.38 135.08 134.20 134.64 326,186 -0.22(-0.16%)
Jul 01, 2016 133.91 134.85 134.85 134.85 81,079 +0.96(+0.71%)
Jun 30, 2016 132.72 133.93 132.28 133.90 124,444 +1.21(+0.91%)
Jun 29, 2016 131.35 133.05 131.35 132.69 144,617 +2.38(+1.83%)
Jun 28, 2016 128.89 130.35 128.15 130.30 126,352 +2.62(+2.05%)
Jun 27, 2016 128.77 129.18 127.18 127.69 180,840 -2.00(-1.54%)
Jun 24, 2016 129.10 131.67 129.10 129.68 156,645 -3.79(-2.84%)
Jun 23, 2016 133.06 133.51 132.53 133.47 64,655 +1.69(+1.28%)
Jun 22, 2016 131.48 133.21 131.42 131.78 80,540 +0.40(+0.30%)
Jun 21, 2016 132.34 132.51 131.08 131.39 264,898 -0.46(-0.35%)
Jun 20, 2016 132.05 132.74 131.75 131.85 49,380 +0.91(+0.69%)
Jun 17, 2016 132.01 132.28 130.61 130.94 88,001 -1.50(-1.13%)
Jun 16, 2016 131.58 132.59 130.96 132.44 120,965 +0.38(+0.29%)
Jun 15, 2016 133.11 133.49 131.95 132.06 96,363 -0.81(-0.61%)
Jun 14, 2016 132.25 132.88 131.73 132.88 71,558 +0.22(+0.17%)
Jun 13, 2016 133.15 134.32 132.65 132.65 76,873 -1.03(-0.77%)
Jun 10, 2016 134.07 134.28 133.18 133.69 59,833 -1.34(-0.99%)
Jun 09, 2016 135.07 135.87 134.68 135.03 72,204 -0.41(-0.30%)
Jun 08, 2016 134.66 135.54 134.57 135.44 69,945 +0.60(+0.45%)
Jun 07, 2016 135.03 135.28 134.45 134.84 56,212 -0.87(-0.64%)
Jun 06, 2016 134.73 135.92 134.64 135.71 47,860 +0.82(+0.61%)
Jun 03, 2016 135.21 135.41 133.83 134.89 77,910 -0.58(-0.42%)
Jun 02, 2016 133.68 135.47 133.68 135.47 269,783 +1.76(+1.32%)
Jun 01, 2016 132.91 133.96 132.65 133.70 81,597 +0.50(+0.38%)
May 31, 2016 133.31 133.47 132.69 133.20 71,816 +0.27(+0.20%)
May 27, 2016 132.43 132.93 132.93 132.93 81,683 +0.73(+0.55%)
May 26, 2016 132.02 132.47 131.80 132.20 54,884 -0.12(-0.09%)
May 25, 2016 131.66 132.55 131.66 132.32 194,144 +0.84(+0.64%)
May 24, 2016 129.85 131.62 129.85 131.48 84,915 +2.05(+1.58%)
May 23, 2016 129.71 130.03 129.43 129.43 69,231 -0.47(-0.36%)
May 20, 2016 129.20 130.32 129.07 129.90 74,759 +1.23(+0.96%)
May 19, 2016 129.04 129.33 127.79 128.66 84,319 -1.07(-0.83%)
May 18, 2016 129.12 130.38 128.95 129.74 114,327 +0.45(+0.35%)
May 17, 2016 130.46 130.72 128.80 129.28 108,426 -1.47(-1.13%)
May 16, 2016 128.56 130.88 128.56 130.76 159,459 +1.96(+1.52%)
May 13, 2016 128.58 129.56 128.58 128.80 89,324 -0.06(-0.05%)
May 12, 2016 130.21 130.21 128.18 128.86 80,403 -0.94(-0.73%)
May 11, 2016 131.57 131.60 129.81 129.81 109,685 -1.61(-1.23%)
May 10, 2016 130.80 131.44 130.40 131.42 150,806 +1.08(+0.83%)
May 09, 2016 128.79 130.70 128.79 130.34 56,244 +1.58(+1.23%)
May 06, 2016 128.67 129.36 127.74 128.75 54,774 -0.65(-0.50%)
May 05, 2016 128.94 129.66 128.79 129.40 56,977 +0.43(+0.33%)
May 04, 2016 129.63 129.65 128.68 128.97 87,582 -1.42(-1.09%)
May 03, 2016 130.38 131.22 129.97 130.39 74,078 -0.52(-0.40%)
May 02, 2016 130.61 130.97 129.83 130.91 74,462 +0.71(+0.55%)
Apr 29, 2016 131.28 131.28 129.41 130.20 114,375 -2.00(-1.51%)
Apr 28, 2016 131.96 133.68 131.66 132.20 119,419 -0.60(-0.45%)
Apr 27, 2016 133.08 133.40 132.31 132.80 86,405 -0.19(-0.14%)
Apr 26, 2016 133.69 133.72 132.57 132.99 65,069 -0.59(-0.44%)
Apr 25, 2016 133.55 133.96 133.21 133.59 63,892 -0.61(-0.46%)
Apr 22, 2016 133.91 134.43 133.35 134.20 72,569 +0.40(+0.30%)
Apr 21, 2016 132.86 134.07 132.86 133.80 126,677 +0.80(+0.60%)
Apr 20, 2016 132.51 133.59 132.32 133.00 102,000 +0.81(+0.61%)
Apr 19, 2016 132.17 133.00 131.65 132.19 228,737 +0.22(+0.17%)
Apr 18, 2016 130.44 132.07 130.44 131.97 544,588 +1.17(+0.89%)
Apr 15, 2016 131.13 131.13 130.15 130.80 366,957 -0.14(-0.10%)
Apr 14, 2016 130.84 131.38 130.56 130.93 56,025 +0.14(+0.10%)
Apr 13, 2016 130.19 130.97 129.73 130.80 75,070 +1.34(+1.04%)
Apr 12, 2016 128.54 129.74 128.40 129.46 94,280 +1.03(+0.81%)
Apr 11, 2016 129.85 129.90 128.20 128.42 111,651 -0.95(-0.74%)
Apr 08, 2016 130.71 130.81 128.84 129.38 112,273 -0.67(-0.51%)
Apr 07, 2016 130.73 131.40 129.34 130.04 180,493 -1.35(-1.03%)
Apr 06, 2016 127.94 131.44 127.94 131.39 116,522 +3.57(+2.79%)
Apr 05, 2016 127.87 128.56 127.53 127.82 132,754 -1.55(-1.20%)
Apr 04, 2016 128.29 129.90 128.29 129.37 82,261 +1.22(+0.95%)
Apr 01, 2016 125.82 128.31 125.71 128.15 86,583 +1.68(+1.33%)
Mar 31, 2016 126.39 127.30 126.33 126.47 325,540 +0.08(+0.06%)
Mar 30, 2016 126.99 127.58 126.21 126.39 84,600 -0.11(-0.09%)
Mar 29, 2016 124.83 126.55 124.34 126.50 125,990 +1.55(+1.24%)
Mar 28, 2016 125.58 125.65 124.77 124.95 79,639 -0.39(-0.31%)
Mar 24, 2016 125.00 125.33 125.33 125.33 49,565 -0.14(-0.11%)
Mar 23, 2016 126.20 126.63 125.32 125.47 108,730 -0.96(-0.76%)
Mar 22, 2016 124.63 126.74 124.63 126.43 77,619 +1.32(+1.05%)
Mar 21, 2016 124.09 125.25 124.09 125.11 88,716 +0.77(+0.62%)
Mar 18, 2016 123.17 124.62 122.74 124.34 119,320 +1.53(+1.25%)
Mar 17, 2016 123.83 123.90 121.44 122.81 129,659 -1.24(-1.00%)
Mar 16, 2016 124.25 124.91 123.13 124.04 131,292 -0.44(-0.35%)
Mar 15, 2016 125.73 125.82 124.19 124.48 84,236 -2.20(-1.74%)
Mar 14, 2016 126.62 127.15 126.40 126.68 55,529 -0.42(-0.33%)
Mar 11, 2016 125.48 127.21 125.43 127.10 397,691 +2.55(+2.05%)
Mar 10, 2016 125.05 126.12 123.66 124.56 151,258 -0.04(-0.04%)
Mar 09, 2016 125.12 125.17 123.73 124.60 130,651 +0.07(+0.06%)
Mar 08, 2016 125.69 125.69 124.36 124.53 132,442 -1.68(-1.33%)
Mar 07, 2016 124.10 126.66 124.10 126.21 157,381 +1.10(+0.88%)
Mar 04, 2016 125.26 125.97 124.66 125.10 165,094 -0.25(-0.20%)
Mar 03, 2016 125.55 125.55 124.30 125.35 107,757 -0.43(-0.34%)
Mar 02, 2016 125.21 125.79 124.94 125.78 135,952 +0.28(+0.22%)
Mar 01, 2016 123.36 125.51 122.66 125.51 167,819 +2.82(+2.30%)
Feb 29, 2016 124.55 124.59 122.69 122.69 135,614 -1.96(-1.57%)
Feb 26, 2016 125.28 125.83 124.56 124.64 142,875 -0.13(-0.11%)
Feb 25, 2016 123.63 124.80 123.31 124.78 123,262 +1.54(+1.25%)
Feb 24, 2016 121.53 123.40 120.70 123.23 136,596 +0.46(+0.37%)
Feb 23, 2016 123.52 124.17 122.75 122.78 104,581 -1.02(-0.83%)
Feb 22, 2016 123.00 123.87 123.00 123.80 113,446 +1.65(+1.35%)
Feb 19, 2016 121.57 122.38 121.24 122.15 109,155 +0.05(+0.04%)
Feb 18, 2016 123.33 123.61 121.83 122.10 144,784 -1.01(-0.82%)
Feb 17, 2016 122.10 123.14 121.44 123.11 104,909 +1.90(+1.57%)
Feb 16, 2016 120.03 121.26 119.86 121.21 119,158 +2.32(+1.95%)
Feb 12, 2016 117.98 118.88 118.88 118.88 113,768 +1.65(+1.41%)
Feb 11, 2016 117.03 117.95 116.32 117.23 217,626 -1.98(-1.66%)
Feb 10, 2016 119.27 121.15 118.99 119.22 541,950 +0.98(+0.83%)
Feb 09, 2016 115.92 119.32 115.86 118.24 505,358 +0.93(+0.80%)
Feb 08, 2016 117.81 118.08 115.88 117.30 211,907 -1.91(-1.60%)
Feb 05, 2016 121.09 121.31 118.66 119.22 366,644 -2.55(-2.09%)
Feb 04, 2016 121.71 123.06 120.71 121.76 797,700 -0.49(-0.40%)
Feb 03, 2016 122.00 122.37 119.44 122.26 296,753 +0.66(+0.54%)
Feb 02, 2016 122.04 122.77 121.23 121.60 106,518 -1.79(-1.45%)
Feb 01, 2016 122.27 124.00 121.62 123.39 475,547 +0.38(+0.31%)
Jan 29, 2016 121.12 123.01 120.78 123.01 118,186 +2.10(+1.74%)
Jan 28, 2016 124.40 124.40 120.39 120.91 329,216 -3.09(-2.49%)
Jan 27, 2016 125.48 126.58 123.22 124.00 127,615 -1.54(-1.23%)
Jan 26, 2016 124.86 125.73 123.63 125.54 105,916 +0.92(+0.73%)
Jan 25, 2016 125.25 126.33 124.52 124.63 712,287 -1.25(-0.99%)
Jan 22, 2016 125.70 126.05 124.92 125.87 113,211 +2.18(+1.76%)
Jan 21, 2016 124.49 125.16 122.71 123.69 172,911 -0.73(-0.58%)
Jan 20, 2016 121.84 125.62 120.16 124.42 422,670 +0.61(+0.49%)
Jan 19, 2016 125.40 125.98 122.53 123.81 212,332 -0.44(-0.35%)
Jan 15, 2016 122.56 124.25 124.25 124.25 249,155 -1.78(-1.41%)
Jan 14, 2016 123.22 126.81 122.05 126.03 177,553 +3.19(+2.60%)
Jan 13, 2016 127.26 127.71 122.72 122.83 151,258 -4.03(-3.18%)
Jan 12, 2016 126.22 127.87 124.62 126.86 166,799 +1.55(+1.24%)
Jan 11, 2016 127.40 127.57 123.48 125.31 215,977 -1.48(-1.17%)
Jan 08, 2016 129.66 129.85 126.58 126.79 105,715 -1.86(-1.44%)
Jan 07, 2016 129.12 130.48 128.34 128.65 197,250 -2.81(-2.14%)
Jan 06, 2016 130.92 132.51 130.52 131.46 222,452 -1.22(-0.92%)
Jan 05, 2016 132.40 133.32 132.18 132.68 129,783 +0.63(+0.48%)
Jan 04, 2016 132.22 132.53 130.91 132.05 223,440 -2.58(-1.91%)
Dec 31, 2015 135.33 134.62 134.62 134.62 312,892 -1.20(-0.88%)
Dec 30, 2015 134.48 136.59 134.44 135.83 146,815 -0.61(-0.45%)
Dec 29, 2015 135.56 136.72 135.56 136.44 136,309 +1.66(+1.23%)
Dec 28, 2015 134.95 134.99 134.38 134.77 59,158 -0.69(-0.51%)
Dec 24, 2015 134.91 135.46 135.46 135.46 62,483 +0.18(+0.14%)
Dec 23, 2015 134.53 135.50 134.52 135.28 260,978 +1.53(+1.15%)
Dec 22, 2015 133.30 133.96 132.68 133.74 104,343 +0.85(+0.64%)
Dec 21, 2015 132.77 132.93 131.97 132.89 61,086 +1.07(+0.81%)
Dec 18, 2015 133.02 133.18 131.82 131.82 90,068 -1.79(-1.34%)
Dec 17, 2015 135.50 135.50 133.61 133.61 122,097 -1.55(-1.15%)
Dec 16, 2015 134.13 135.39 132.93 135.16 124,879 +1.85(+1.39%)
Dec 15, 2015 132.36 133.86 132.36 133.31 112,924 +1.99(+1.51%)
Dec 14, 2015 130.68 131.42 129.30 131.32 162,748 +0.71(+0.54%)
Dec 11, 2015 131.21 131.79 130.52 130.61 172,510 -2.16(-1.63%)
Dec 10, 2015 132.05 133.66 131.83 132.78 97,016 +0.98(+0.75%)
Dec 09, 2015 132.64 133.84 131.36 131.79 145,050 -1.43(-1.07%)
Dec 08, 2015 131.97 133.59 131.78 133.22 130,669 +0.44(+0.33%)
Dec 07, 2015 133.78 134.09 132.22 132.78 122,867 -1.06(-0.79%)
Dec 04, 2015 131.17 133.98 131.17 133.85 115,506 +3.03(+2.32%)
Dec 03, 2015 134.34 134.34 130.28 130.81 261,122 -3.13(-2.34%)
Dec 02, 2015 135.08 135.64 133.76 133.94 210,215 -1.11(-0.82%)
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.