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

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 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 (%)
Jul 31, 2015 144.26 144.96 143.87 144.21 242,714 +0.83(+0.58%)
Jul 30, 2015 143.09 143.67 142.10 143.37 227,968 +0.01(+0.01%)
Jul 29, 2015 143.72 144.07 142.82 143.37 206,035 +0.11(+0.07%)
Jul 28, 2015 141.84 143.29 140.82 143.26 206,840 +2.54(+1.81%)
Jul 27, 2015 140.92 141.49 140.03 140.71 996,287 -0.19(-0.14%)
Jul 24, 2015 143.30 143.34 140.76 140.91 231,274 -3.71(-2.57%)
Jul 23, 2015 145.22 145.49 144.32 144.62 94,276 -0.24(-0.16%)
Jul 22, 2015 144.42 145.00 143.95 144.86 85,245 +0.12(+0.09%)
Jul 21, 2015 145.81 145.81 143.99 144.74 93,148 -0.54(-0.37%)
Jul 20, 2015 145.50 145.63 144.98 145.27 83,011 +0.26(+0.18%)
Jul 17, 2015 145.33 145.33 144.35 145.02 82,335 -0.13(-0.09%)
Jul 16, 2015 145.16 145.34 144.64 145.15 123,220 +0.75(+0.52%)
Jul 15, 2015 144.97 145.46 144.15 144.40 277,112 +0.04(+0.03%)
Jul 14, 2015 142.76 144.55 142.67 144.35 287,318 +1.50(+1.05%)
Jul 13, 2015 142.65 143.15 142.25 142.85 1,392,769 +1.24(+0.87%)
Jul 10, 2015 141.11 142.79 140.66 141.62 297,008 +1.90(+1.36%)
Jul 09, 2015 140.43 141.96 139.60 139.72 271,556 +0.67(+0.48%)
Jul 08, 2015 140.36 140.61 138.87 139.04 588,289 -2.31(-1.63%)
Jul 07, 2015 141.30 141.40 139.11 141.35 310,265 +0.46(+0.33%)
Jul 06, 2015 139.94 141.75 139.68 140.89 287,622 -0.06(-0.04%)
Jul 02, 2015 141.80 140.95 140.95 140.95 139,289 -0.53(-0.37%)
Jul 01, 2015 141.67 141.67 140.74 141.48 210,149 +1.21(+0.86%)
Jun 30, 2015 140.87 140.91 139.71 140.27 304,964 +0.69(+0.49%)
Jun 29, 2015 142.24 142.46 139.45 139.58 1,587,724 -3.35(-2.34%)
Jun 26, 2015 143.52 143.86 142.41 142.93 185,116 -0.18(-0.12%)
Jun 25, 2015 142.79 143.77 142.47 143.11 155,535 +0.81(+0.57%)
Jun 24, 2015 143.15 143.72 142.30 142.30 109,513 -1.49(-1.04%)
Jun 23, 2015 143.67 144.19 143.34 143.78 262,117 +0.22(+0.15%)
Jun 22, 2015 143.78 144.16 143.41 143.56 491,859 +1.09(+0.77%)
Jun 19, 2015 142.35 142.92 142.35 142.47 155,121 -0.07(-0.05%)
Jun 18, 2015 140.61 142.96 140.61 142.54 131,832 +2.22(+1.58%)
Jun 17, 2015 140.27 140.69 139.63 140.32 161,196 +0.16(+0.11%)
Jun 16, 2015 139.53 140.27 139.32 140.16 222,354 +0.71(+0.51%)
Jun 15, 2015 138.66 139.65 137.78 139.45 96,951 +0.05(+0.04%)
Jun 12, 2015 140.51 140.51 139.18 139.40 163,485 -1.62(-1.15%)
Jun 11, 2015 140.59 141.22 140.31 141.02 88,739 +0.94(+0.67%)
Jun 10, 2015 138.69 140.18 138.37 140.07 189,840 +1.63(+1.18%)
Jun 09, 2015 138.61 138.70 137.75 138.44 184,909 -0.07(-0.05%)
Jun 08, 2015 139.18 139.50 138.51 138.51 71,821 -0.63(-0.46%)
Jun 05, 2015 138.95 139.28 138.16 139.15 94,563 +0.04(+0.03%)
Jun 04, 2015 139.59 140.03 138.66 139.10 191,642 -1.00(-0.71%)
Jun 03, 2015 140.11 140.29 139.77 140.10 347,004 +0.18(+0.13%)
Jun 02, 2015 139.99 140.48 139.31 139.92 117,428 -0.82(-0.58%)
Jun 01, 2015 140.90 141.24 139.86 140.74 254,268 +0.38(+0.27%)
May 29, 2015 140.40 141.52 139.86 140.37 224,549 -0.22(-0.16%)
May 28, 2015 140.23 140.86 139.87 140.59 108,637 +0.10(+0.07%)
May 27, 2015 139.19 140.59 138.93 140.49 103,028 +1.59(+1.14%)
May 26, 2015 139.68 139.90 138.57 138.90 208,839 -1.30(-0.93%)
May 22, 2015 140.66 140.21 140.21 140.21 106,520 -0.36(-0.26%)
May 21, 2015 140.51 140.66 140.06 140.57 125,368 +0.05(+0.03%)
May 20, 2015 140.22 141.05 139.91 140.52 702,892 +0.32(+0.23%)
May 19, 2015 139.52 140.53 139.47 140.21 133,669 +0.62(+0.44%)
May 18, 2015 138.57 139.75 138.50 139.59 125,000 +0.93(+0.67%)
May 15, 2015 138.43 138.72 138.23 138.66 114,051 +0.34(+0.24%)
May 14, 2015 136.81 138.35 136.62 138.33 172,517 +1.86(+1.36%)
May 13, 2015 136.52 137.47 136.24 136.47 166,101 -0.10(-0.07%)
May 12, 2015 136.45 136.98 135.79 136.56 119,021 -0.69(-0.50%)
May 11, 2015 137.42 137.94 137.16 137.25 155,394 +0.04(+0.03%)
May 08, 2015 135.90 137.58 135.90 137.21 285,837 +2.25(+1.67%)
May 07, 2015 134.12 135.40 134.07 134.96 246,091 +0.71(+0.53%)
May 06, 2015 135.34 135.34 133.27 134.26 198,262 -0.38(-0.28%)
May 05, 2015 136.24 136.24 134.54 134.63 387,986 -1.75(-1.28%)
May 04, 2015 135.99 137.15 135.96 136.38 231,209 +0.76(+0.56%)
May 01, 2015 134.41 135.65 134.41 135.62 412,863 +1.97(+1.47%)
Apr 30, 2015 135.23 135.75 133.01 133.66 453,390 -2.17(-1.60%)
Apr 29, 2015 136.31 136.99 134.85 135.82 343,352 -1.08(-0.79%)
Apr 28, 2015 137.09 137.32 134.76 136.91 236,937 +0.38(+0.28%)
Apr 27, 2015 139.50 139.75 136.38 136.53 213,653 -2.76(-1.98%)
Apr 24, 2015 139.49 139.94 138.80 139.29 143,085 -0.52(-0.37%)
Apr 23, 2015 139.01 140.10 138.40 139.81 268,955 +0.65(+0.47%)
Apr 22, 2015 139.49 139.56 138.61 139.16 218,318 +0.07(+0.05%)
Apr 21, 2015 138.97 139.40 138.80 139.09 295,330 +0.98(+0.71%)
Apr 20, 2015 138.03 138.39 137.63 138.11 243,875 +0.92(+0.67%)
Apr 17, 2015 137.90 137.92 136.36 137.19 359,101 -1.27(-0.92%)
Apr 16, 2015 138.45 138.86 138.27 138.46 198,284 -0.02(-0.01%)
Apr 15, 2015 138.66 139.03 138.23 138.48 219,732 +0.42(+0.31%)
Apr 14, 2015 137.87 138.34 137.10 138.06 621,922 +0.05(+0.04%)
Apr 13, 2015 138.56 139.27 137.99 138.00 263,455 -0.64(-0.46%)
Apr 10, 2015 137.68 138.84 137.10 138.65 252,870 +1.20(+0.87%)
Apr 09, 2015 136.52 137.63 136.35 137.45 122,534 +0.99(+0.72%)
Apr 08, 2015 135.23 137.02 135.20 136.46 186,754 +1.24(+0.91%)
Apr 07, 2015 135.29 136.27 135.16 135.22 336,941 +0.29(+0.21%)
Apr 06, 2015 133.97 135.60 133.80 134.94 153,035 +0.25(+0.18%)
Apr 02, 2015 134.63 134.69 134.69 134.69 243,442 +0.30(+0.22%)
Apr 01, 2015 136.19 136.19 133.44 134.39 349,613 -1.65(-1.21%)
Mar 31, 2015 137.81 137.81 136.04 136.04 246,530 -1.97(-1.43%)
Mar 30, 2015 137.82 138.22 137.54 138.01 141,046 +1.31(+0.95%)
Mar 27, 2015 135.76 137.15 135.76 136.71 126,906 +1.20(+0.88%)
Mar 26, 2015 135.08 136.60 134.29 135.51 223,264 -0.30(-0.22%)
Mar 25, 2015 139.01 139.54 135.81 135.81 311,376 -2.78(-2.01%)
Mar 24, 2015 139.76 140.29 138.56 138.59 173,628 -1.21(-0.86%)
Mar 23, 2015 139.64 140.43 139.25 139.79 124,544 -0.44(-0.31%)
Mar 20, 2015 140.71 141.22 139.54 140.23 281,565 +0.76(+0.54%)
Mar 19, 2015 138.32 139.57 137.88 139.48 175,487 +1.00(+0.72%)
Mar 18, 2015 136.63 139.08 135.98 138.48 201,997 +1.66(+1.21%)
Mar 17, 2015 136.59 137.04 135.90 136.82 205,878 -0.32(-0.24%)
Mar 16, 2015 134.96 137.18 134.96 137.15 211,586 +2.88(+2.14%)
Mar 13, 2015 134.20 135.08 133.41 134.27 418,395 -0.15(-0.11%)
Mar 12, 2015 133.31 134.44 133.31 134.42 175,872 +1.58(+1.19%)
Mar 11, 2015 133.21 133.58 132.69 132.84 358,839 +0.03(+0.03%)
Mar 10, 2015 133.13 133.67 132.59 132.80 200,759 -1.35(-1.01%)
Mar 09, 2015 133.55 134.28 133.03 134.16 285,578 +0.71(+0.53%)
Mar 06, 2015 135.66 135.66 133.22 133.44 220,881 -2.52(-1.85%)
Mar 05, 2015 135.47 136.56 135.47 135.96 116,734 +0.77(+0.57%)
Mar 04, 2015 134.44 135.41 133.58 135.18 422,862 +0.53(+0.39%)
Mar 03, 2015 135.43 135.50 133.96 134.66 674,465 -1.06(-0.78%)
Mar 02, 2015 134.88 135.75 134.88 135.71 181,877 +1.09(+0.81%)
Feb 27, 2015 135.27 135.27 134.51 134.62 280,839 -0.62(-0.46%)
Feb 26, 2015 134.82 135.26 134.22 135.25 83,991 +0.42(+0.31%)
Feb 25, 2015 134.70 135.17 134.06 134.82 163,864 +0.18(+0.13%)
Feb 24, 2015 135.04 135.04 134.15 134.65 226,140 -0.19(-0.14%)
Feb 23, 2015 134.44 135.41 134.33 134.84 756,384 +0.42(+0.31%)
Feb 20, 2015 132.70 134.42 132.56 134.42 152,310 +1.49(+1.12%)
Feb 19, 2015 132.24 133.10 132.24 132.93 88,235 +0.19(+0.15%)
Feb 18, 2015 132.18 132.75 131.84 132.74 112,050 +0.29(+0.22%)
Feb 17, 2015 131.61 132.54 131.61 132.45 105,531 +0.80(+0.61%)
Feb 13, 2015 131.08 131.65 131.65 131.65 100,361 +0.74(+0.56%)
Feb 12, 2015 131.09 131.29 129.93 130.91 206,524 +0.44(+0.34%)
Feb 11, 2015 130.07 131.21 129.70 130.47 130,067 +0.22(+0.17%)
Feb 10, 2015 128.83 130.43 128.83 130.25 121,338 +2.04(+1.59%)
Feb 09, 2015 129.16 129.40 127.93 128.21 178,383 -1.47(-1.13%)
Feb 06, 2015 131.02 131.38 129.32 129.68 125,222 -1.22(-0.93%)
Feb 05, 2015 129.67 131.00 129.66 130.90 127,142 +2.27(+1.76%)
Feb 04, 2015 128.74 129.44 127.96 128.63 129,749 -1.73(-1.33%)
Feb 03, 2015 129.98 130.37 128.32 130.36 150,848 +0.79(+0.61%)
Feb 02, 2015 129.54 129.64 127.43 129.57 696,599 +0.49(+0.38%)
Jan 30, 2015 130.64 131.13 128.82 129.08 630,069 -1.91(-1.46%)
Jan 29, 2015 130.11 131.06 128.80 130.99 665,396 +1.22(+0.94%)
Jan 28, 2015 132.31 132.44 129.62 129.76 319,373 -1.98(-1.50%)
Jan 27, 2015 131.73 132.69 131.24 131.74 268,102 -0.91(-0.69%)
Jan 26, 2015 131.99 132.68 131.22 132.66 513,663 +0.74(+0.56%)
Jan 23, 2015 132.45 132.49 131.78 131.92 353,259 -0.58(-0.44%)
Jan 22, 2015 131.74 132.51 129.64 132.50 377,251 +1.72(+1.32%)
Jan 21, 2015 131.07 131.53 130.05 130.78 359,018 -0.07(-0.05%)
Jan 20, 2015 131.18 131.22 129.28 130.85 304,208 +0.09(+0.07%)
Jan 16, 2015 128.16 130.94 128.10 130.76 147,647 +2.34(+1.82%)
Jan 15, 2015 130.22 130.34 128.31 128.42 258,520 -1.35(-1.04%)
Jan 14, 2015 128.90 130.02 128.48 129.77 306,925 -0.20(-0.16%)
Jan 13, 2015 131.44 132.36 128.87 129.98 227,449 -0.43(-0.33%)
Jan 12, 2015 131.34 131.67 130.42 130.41 326,499 +0.03(+0.02%)
Jan 09, 2015 131.81 131.81 129.85 130.38 313,065 -1.02(-0.78%)
Jan 08, 2015 130.42 131.56 130.28 131.40 545,191 +2.21(+1.71%)
Jan 07, 2015 127.17 129.19 126.93 129.19 519,483 +2.91(+2.31%)
Jan 06, 2015 127.31 128.07 125.46 126.28 330,576 -0.41(-0.33%)
Jan 05, 2015 127.11 127.70 126.54 126.69 338,611 -0.72(-0.57%)
Jan 02, 2015 127.44 128.69 126.81 127.42 387,468 +0.61(+0.48%)
Dec 31, 2014 128.42 126.81 126.81 126.81 108,431 -1.37(-1.07%)
Dec 30, 2014 128.44 128.76 128.04 128.18 147,954 -0.54(-0.42%)
Dec 29, 2014 128.40 128.87 128.09 128.73 98,518 +0.40(+0.31%)
Dec 26, 2014 127.88 128.59 127.75 128.32 82,778 +1.02(+0.80%)
Dec 24, 2014 126.25 127.30 127.30 127.30 68,082 +0.89(+0.70%)
Dec 23, 2014 129.71 129.71 125.69 126.42 306,026 -2.92(-2.26%)
Dec 22, 2014 130.18 130.18 128.80 129.34 611,955 -1.65(-1.26%)
Dec 19, 2014 130.40 131.45 129.76 130.99 252,422 +0.72(+0.55%)
Dec 18, 2014 128.67 130.27 127.98 130.27 852,840 +3.49(+2.75%)
Dec 17, 2014 124.62 127.00 124.36 126.78 752,581 +2.49(+2.01%)
Dec 16, 2014 125.00 127.22 124.24 124.28 508,771 -1.45(-1.15%)
Dec 15, 2014 127.73 127.73 125.25 125.73 282,392 -1.27(-1.00%)
Dec 12, 2014 128.07 128.94 126.92 127.00 509,534 -1.94(-1.50%)
Dec 11, 2014 128.83 130.37 128.68 128.94 167,887 +0.39(+0.31%)
Dec 10, 2014 130.51 130.56 128.48 128.55 160,995 -2.10(-1.60%)
Dec 09, 2014 129.56 130.76 128.88 130.64 399,180 -0.41(-0.32%)
Dec 08, 2014 130.62 131.81 130.62 131.06 493,729 +0.53(+0.40%)
Dec 05, 2014 129.55 130.50 129.55 130.53 151,282 +1.03(+0.79%)
Dec 04, 2014 129.57 130.13 129.05 129.50 132,336 -0.16(-0.12%)
Dec 03, 2014 129.39 129.73 129.13 129.66 162,301 +0.30(+0.23%)
Dec 02, 2014 128.53 129.56 128.51 129.36 258,602 +1.32(+1.03%)
Dec 01, 2014 127.80 128.91 127.70 128.04 637,079 -0.34(-0.27%)
Nov 28, 2014 127.71 129.14 127.71 128.38 104,873 +0.73(+0.57%)
Nov 26, 2014 126.93 127.65 127.65 127.65 644,650 +0.79(+0.62%)
Nov 25, 2014 127.14 127.14 126.38 126.86 411,437 +0.06(+0.05%)
Nov 24, 2014 126.31 126.80 126.31 126.80 409,070 +0.88(+0.70%)
Nov 21, 2014 126.95 126.95 125.76 125.92 976,366 +0.42(+0.34%)
Nov 20, 2014 125.27 125.89 124.94 125.50 161,241 -0.34(-0.27%)
Nov 19, 2014 126.39 126.39 125.62 125.85 154,860 -0.69(-0.55%)
Nov 18, 2014 124.67 126.62 124.67 126.54 223,884 +2.11(+1.69%)
Nov 17, 2014 123.56 124.78 123.56 124.43 124,902 +0.64(+0.52%)
Nov 14, 2014 124.94 124.94 123.43 123.79 87,265 -1.13(-0.91%)
Nov 13, 2014 125.24 125.80 124.45 124.92 147,525 -0.18(-0.15%)
Nov 12, 2014 124.80 125.29 124.68 125.11 110,905 -0.17(-0.13%)
Nov 11, 2014 125.04 125.77 124.84 125.28 437,442 +0.43(+0.34%)
Nov 10, 2014 123.80 124.88 123.43 124.85 92,518 +1.25(+1.01%)
Nov 07, 2014 124.97 124.97 123.26 123.60 131,173 -1.36(-1.09%)
Nov 06, 2014 124.42 125.19 124.42 124.96 155,110 +0.80(+0.64%)
Nov 05, 2014 125.20 125.38 123.93 124.16 131,179 -0.24(-0.20%)
Nov 04, 2014 124.01 124.79 123.64 124.41 147,788 -0.11(-0.08%)
Nov 03, 2014 124.66 124.72 123.76 124.51 3,827,686 +0.12(+0.10%)
Oct 31, 2014 125.31 125.43 124.00 124.39 175,474 +0.67(+0.54%)
Oct 30, 2014 121.45 123.86 121.45 123.72 172,112 +2.01(+1.65%)
Oct 29, 2014 121.63 122.00 120.92 121.71 235,822 +0.06(+0.05%)
Oct 28, 2014 121.23 121.65 120.67 121.65 228,546 +0.90(+0.74%)
Oct 27, 2014 120.63 120.78 120.61 120.76 239,850 +0.15(+0.12%)
Oct 24, 2014 119.20 120.64 119.13 120.61 196,922 +1.77(+1.49%)
Oct 23, 2014 117.90 119.52 117.90 118.84 358,419 +1.99(+1.70%)
Oct 22, 2014 117.57 117.63 116.54 116.85 430,810 -0.53(-0.45%)
Oct 21, 2014 115.42 117.46 115.37 117.37 478,866 +3.03(+2.65%)
Oct 20, 2014 112.94 114.39 112.64 114.34 6,883,984 +1.40(+1.24%)
Oct 17, 2014 112.46 113.92 112.18 112.94 406,568 +1.61(+1.45%)
Oct 16, 2014 109.92 112.58 109.42 111.33 413,401 -0.15(-0.13%)
Oct 15, 2014 110.65 111.92 109.02 111.48 645,073 -0.74(-0.66%)
Oct 14, 2014 113.73 114.11 111.38 112.21 556,007 -0.88(-0.78%)
Oct 13, 2014 115.64 115.85 112.99 113.09 1,141,046 -2.67(-2.30%)
Oct 10, 2014 116.52 117.78 115.76 115.76 150,554 -0.94(-0.80%)
Oct 09, 2014 118.63 118.96 116.48 116.70 289,054 -2.31(-1.94%)
Oct 08, 2014 116.70 119.07 116.04 119.00 561,726 +2.74(+2.35%)
Oct 07, 2014 117.19 117.54 116.20 116.27 533,752 -1.79(-1.52%)
Oct 06, 2014 119.13 119.54 117.63 118.06 177,806 -0.47(-0.40%)
Oct 03, 2014 117.34 118.72 117.23 118.53 157,290 +2.22(+1.91%)
Oct 02, 2014 116.58 116.72 115.16 116.31 885,797 -0.33(-0.29%)
Oct 01, 2014 117.93 117.93 116.09 116.64 843,333 -1.21(-1.03%)
Sep 30, 2014 118.64 118.80 117.72 117.85 865,306 -0.72(-0.61%)
Sep 29, 2014 117.90 118.93 117.70 118.57 1,198,473 -0.24(-0.20%)
Sep 26, 2014 118.85 118.95 117.88 118.81 252,699 +0.34(+0.29%)
Sep 25, 2014 120.12 120.30 118.47 118.47 470,238 -1.78(-1.48%)
Sep 24, 2014 118.73 120.40 118.67 120.25 219,556 +1.82(+1.54%)
Sep 23, 2014 118.14 118.94 118.08 118.42 120,297 -0.62(-0.52%)
Sep 22, 2014 119.58 119.66 118.67 119.05 378,958 -0.79(-0.66%)
Sep 19, 2014 120.13 120.57 119.69 119.83 289,548 +0.06(+0.05%)
Sep 18, 2014 119.17 119.80 119.12 119.77 91,484 +0.90(+0.76%)
Sep 17, 2014 118.74 119.33 118.10 118.87 166,917 +0.14(+0.12%)
Sep 16, 2014 116.86 118.75 116.76 118.73 139,276 +1.65(+1.41%)
Sep 15, 2014 117.51 117.51 116.75 117.08 73,978 -0.51(-0.43%)
Sep 12, 2014 118.28 118.50 117.18 117.58 93,476 -0.92(-0.78%)
Sep 11, 2014 118.19 118.50 117.81 118.50 298,344 -0.17(-0.15%)
Sep 10, 2014 117.87 118.81 117.73 118.68 538,398 +0.86(+0.73%)
Sep 09, 2014 118.07 118.33 117.50 117.82 123,899 -0.38(-0.33%)
Sep 08, 2014 117.81 118.30 117.67 118.21 704,290 +0.26(+0.22%)
Sep 05, 2014 117.86 117.94 116.40 117.94 250,345 +0.52(+0.44%)
Sep 04, 2014 118.29 118.58 117.17 117.43 109,557 -0.68(-0.58%)
Sep 03, 2014 118.20 118.34 117.84 118.11 99,346 +0.39(+0.33%)
Sep 02, 2014 118.03 118.14 117.35 117.72 1,451,724 -0.04(-0.03%)
Aug 29, 2014 117.56 117.76 117.76 117.76 83,553 +0.45(+0.38%)
Aug 28, 2014 117.03 117.59 117.03 117.31 75,789 -0.16(-0.13%)
Aug 27, 2014 117.69 117.72 117.27 117.47 148,629 +0.00(+0.00%)
Aug 26, 2014 116.96 117.54 116.90 117.47 229,472 +0.65(+0.55%)
Aug 25, 2014 116.66 117.17 116.59 116.82 455,438 +0.82(+0.71%)
Aug 22, 2014 116.08 116.32 115.76 116.00 291,729 +0.15(+0.13%)
Aug 21, 2014 115.91 116.15 115.77 115.85 167,698 +0.08(+0.07%)
Aug 20, 2014 115.47 115.93 115.47 115.77 214,627 -0.02(-0.02%)
Aug 19, 2014 115.27 115.82 114.92 115.79 327,602 +0.80(+0.69%)
Aug 18, 2014 114.59 115.11 114.55 115.00 1,321,088 +1.00(+0.88%)
Aug 15, 2014 114.45 114.57 113.04 114.00 466,770 +0.07(+0.06%)
Aug 14, 2014 112.78 113.93 112.67 113.93 71,716 +1.26(+1.12%)
Aug 13, 2014 111.43 112.66 111.43 112.67 136,444 +1.43(+1.28%)
Aug 12, 2014 111.33 111.47 110.91 111.24 263,154 -0.09(-0.08%)
Aug 11, 2014 111.78 112.04 111.21 111.33 1,009,586 +0.00(+0.00%)
Aug 08, 2014 110.35 111.34 109.88 111.33 132,041 +1.16(+1.06%)
Aug 07, 2014 111.75 111.86 109.89 110.17 317,885 -1.21(-1.08%)
Aug 06, 2014 110.73 111.92 110.59 111.37 294,231 -0.09(-0.08%)
Aug 05, 2014 111.83 112.43 111.11 111.46 144,806 -0.98(-0.87%)
Aug 04, 2014 112.19 112.66 111.40 112.44 168,700 +0.59(+0.53%)
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.