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 (%)
Aug 31, 2020 220.56 222.40 220.21 221.80 54,606 +0.91(+0.41%)
Aug 28, 2020 221.07 221.07 219.30 220.89 25,966 +0.31(+0.14%)
Aug 27, 2020 219.00 221.45 218.18 220.58 40,346 +1.71(+0.78%)
Aug 26, 2020 219.01 219.01 216.68 218.87 50,367 -0.12(-0.06%)
Aug 25, 2020 218.13 219.07 218.13 219.00 20,636 +1.76(+0.81%)
Aug 24, 2020 219.74 219.74 216.40 217.24 17,840 -1.24(-0.57%)
Aug 21, 2020 218.35 218.83 217.17 218.48 70,047 -0.10(-0.05%)
Aug 20, 2020 217.97 218.80 217.97 218.59 34,263 -0.55(-0.25%)
Aug 19, 2020 220.28 220.51 218.82 219.14 23,549 -1.14(-0.52%)
Aug 18, 2020 220.93 220.93 219.06 220.28 25,657 -0.19(-0.09%)
Aug 17, 2020 219.45 221.18 219.45 220.47 25,582 +1.45(+0.66%)
Aug 14, 2020 219.29 219.73 218.21 219.02 20,207 -0.33(-0.15%)
Aug 13, 2020 218.76 219.57 218.09 219.34 506,463 -0.44(-0.20%)
Aug 12, 2020 217.60 220.23 217.60 219.78 31,893 +3.60(+1.67%)
Aug 11, 2020 218.96 218.96 215.89 216.18 35,169 -1.60(-0.74%)
Aug 10, 2020 218.92 218.92 217.23 217.78 28,165 -0.81(-0.37%)
Aug 07, 2020 218.25 218.90 217.22 218.60 51,514 +0.61(+0.28%)
Aug 06, 2020 219.22 219.46 216.61 217.99 223,116 -1.20(-0.55%)
Aug 05, 2020 219.67 219.67 218.68 219.19 110,158 +0.88(+0.40%)
Aug 04, 2020 219.00 219.11 216.85 218.31 44,416 -0.97(-0.44%)
Aug 03, 2020 218.31 219.79 218.03 219.28 32,616 +2.34(+1.08%)
Jul 31, 2020 218.11 218.11 214.32 216.94 29,840 -1.47(-0.67%)
Jul 30, 2020 217.67 218.66 216.00 218.41 58,520 -1.14(-0.52%)
Jul 29, 2020 217.89 220.22 217.89 219.54 30,701 +2.12(+0.98%)
Jul 28, 2020 217.74 218.66 217.07 217.42 233,529 -0.46(-0.21%)
Jul 27, 2020 216.41 218.06 215.69 217.88 32,544 +1.70(+0.79%)
Jul 24, 2020 218.04 218.04 214.67 216.18 29,107 -2.53(-1.16%)
Jul 23, 2020 220.81 221.31 218.11 218.71 223,349 -1.09(-0.50%)
Jul 22, 2020 218.78 220.11 217.83 219.80 29,996 +1.70(+0.78%)
Jul 21, 2020 219.06 219.35 217.70 218.10 31,109 -0.20(-0.09%)
Jul 20, 2020 219.04 219.60 217.86 218.30 37,776 -0.28(-0.13%)
Jul 17, 2020 216.35 219.02 216.03 218.58 616,602 +3.41(+1.58%)
Jul 16, 2020 215.32 215.32 213.84 215.17 51,347 -0.48(-0.22%)
Jul 15, 2020 214.75 216.12 214.14 215.65 280,831 +3.18(+1.50%)
Jul 14, 2020 208.30 212.82 207.59 212.47 264,254 +4.01(+1.92%)
Jul 13, 2020 209.27 212.73 208.08 208.45 69,000 +0.60(+0.29%)
Jul 10, 2020 208.45 208.45 206.61 207.85 89,731 -0.55(-0.27%)
Jul 09, 2020 209.83 210.12 205.91 208.41 56,061 -1.42(-0.68%)
Jul 08, 2020 210.58 210.83 208.37 209.83 38,400 +0.20(+0.09%)
Jul 07, 2020 209.93 211.96 209.34 209.63 40,815 -1.35(-0.64%)
Jul 06, 2020 211.21 212.33 210.34 210.97 76,049 +1.94(+0.93%)
Jul 02, 2020 209.42 210.15 208.58 209.04 65,649 +1.51(+0.73%)
Jul 01, 2020 206.38 208.30 205.57 207.53 95,461 +1.58(+0.77%)
Jun 30, 2020 202.22 206.76 202.01 205.95 54,724 +3.82(+1.89%)
Jun 29, 2020 201.76 202.60 200.51 202.13 54,409 +1.16(+0.58%)
Jun 26, 2020 203.31 203.31 199.82 200.97 91,825 -2.43(-1.19%)
Jun 25, 2020 201.44 203.55 199.57 203.39 50,654 +2.27(+1.13%)
Jun 24, 2020 205.46 205.51 199.85 201.12 263,795 -5.50(-2.66%)
Jun 23, 2020 207.25 208.20 206.42 206.62 63,718 +0.80(+0.39%)
Jun 22, 2020 205.56 205.96 203.56 205.82 61,347 -0.27(-0.13%)
Jun 19, 2020 206.82 207.11 204.30 206.09 71,722 +1.91(+0.94%)
Jun 18, 2020 203.69 204.46 202.93 204.18 103,382 -0.47(-0.23%)
Jun 17, 2020 205.86 206.08 204.11 204.64 59,007 -0.23(-0.11%)
Jun 16, 2020 204.60 205.94 201.55 204.87 124,284 +4.70(+2.35%)
Jun 15, 2020 196.40 201.05 195.03 200.17 159,078 +0.93(+0.47%)
Jun 12, 2020 202.05 202.86 195.96 199.24 326,046 +1.51(+0.77%)
Jun 11, 2020 206.57 206.57 197.61 197.73 108,326 -11.64(-5.56%)
Jun 10, 2020 210.66 210.68 208.83 209.37 43,352 -0.34(-0.16%)
Jun 09, 2020 211.40 212.37 209.51 209.71 52,987 -2.15(-1.02%)
Jun 08, 2020 209.56 211.86 209.56 211.86 53,095 +1.46(+0.69%)
Jun 05, 2020 208.36 211.67 207.40 210.41 166,436 +3.21(+1.55%)
Jun 04, 2020 208.00 209.14 205.99 207.20 121,512 -1.94(-0.93%)
Jun 03, 2020 210.26 210.26 208.41 209.14 98,067 -0.43(-0.20%)
Jun 02, 2020 208.34 209.57 207.22 209.57 386,959 +1.00(+0.48%)
Jun 01, 2020 209.02 209.23 207.10 208.57 205,521 -1.45(-0.69%)
May 29, 2020 208.03 210.69 205.76 210.01 160,870 +1.95(+0.94%)
May 28, 2020 207.00 209.96 207.00 208.06 199,243 +2.89(+1.41%)
May 27, 2020 203.81 205.20 200.19 205.18 192,449 +1.59(+0.78%)
May 26, 2020 207.77 207.77 203.18 203.59 114,034 -0.30(-0.15%)
May 22, 2020 203.53 204.21 202.62 203.89 48,828 +0.49(+0.24%)
May 21, 2020 204.63 204.63 202.48 203.41 54,594 -1.68(-0.82%)
May 20, 2020 206.65 206.93 204.68 205.08 45,754 +0.47(+0.23%)
May 19, 2020 207.05 207.46 204.62 204.62 61,263 -2.93(-1.41%)
May 18, 2020 209.51 210.16 207.13 207.55 85,536 +2.44(+1.19%)
May 15, 2020 202.07 205.37 202.07 205.11 213,689 +1.61(+0.79%)
May 14, 2020 199.50 203.50 199.36 203.50 80,853 +2.32(+1.16%)
May 13, 2020 203.87 204.71 199.83 201.18 85,619 -2.54(-1.25%)
May 12, 2020 208.03 208.45 203.63 203.72 59,627 -3.06(-1.48%)
May 11, 2020 201.90 207.19 201.90 206.78 77,065 +3.92(+1.93%)
May 08, 2020 204.28 204.28 202.38 202.85 78,125 +0.88(+0.43%)
May 07, 2020 203.94 203.94 201.55 201.98 47,472 +0.37(+0.18%)
May 06, 2020 204.42 204.42 201.61 201.61 118,332 -1.50(-0.74%)
May 05, 2020 200.51 204.68 200.51 203.11 294,886 +4.37(+2.20%)
May 04, 2020 197.87 199.14 196.74 198.74 220,714 +0.45(+0.23%)
May 01, 2020 200.16 200.16 196.87 198.29 68,884 -3.68(-1.82%)
Apr 30, 2020 202.29 203.78 201.48 201.97 70,517 -1.25(-0.61%)
Apr 29, 2020 204.49 204.75 202.34 203.22 101,047 +1.47(+0.73%)
Apr 28, 2020 207.40 207.40 201.65 201.75 81,290 -4.58(-2.22%)
Apr 27, 2020 205.44 207.08 204.71 206.33 48,879 +3.20(+1.58%)
Apr 24, 2020 202.28 203.86 200.72 203.13 94,191 +2.69(+1.34%)
Apr 23, 2020 201.10 203.49 200.41 200.44 141,776 +1.26(+0.63%)
Apr 22, 2020 199.81 200.28 198.12 199.19 442,645 +2.89(+1.47%)
Apr 21, 2020 199.96 200.00 196.08 196.30 111,647 -6.31(-3.12%)
Apr 20, 2020 202.58 205.26 201.86 202.62 258,007 -1.35(-0.66%)
Apr 17, 2020 204.88 204.88 200.92 203.97 156,460 +4.38(+2.19%)
Apr 16, 2020 196.73 199.82 195.94 199.59 109,391 +4.28(+2.19%)
Apr 15, 2020 193.71 196.12 192.29 195.31 121,235 -0.89(-0.46%)
Apr 14, 2020 193.51 196.53 192.80 196.21 82,435 +6.75(+3.56%)
Apr 13, 2020 191.13 191.13 187.17 189.45 36,331 -1.69(-0.89%)
Apr 09, 2020 191.71 192.22 189.63 191.15 88,310 +0.76(+0.40%)
Apr 08, 2020 184.14 190.75 179.35 190.39 180,755 +8.00(+4.39%)
Apr 07, 2020 188.84 188.84 182.39 182.39 141,989 -1.56(-0.85%)
Apr 06, 2020 180.91 185.17 179.96 183.95 122,137 +9.19(+5.26%)
Apr 03, 2020 176.09 177.13 173.07 174.76 38,642 -1.81(-1.02%)
Apr 02, 2020 170.81 177.02 169.63 176.57 41,976 +4.52(+2.63%)
Apr 01, 2020 172.54 174.14 170.35 172.05 136,063 -6.80(-3.80%)
Mar 31, 2020 179.51 180.42 177.14 178.84 158,614 -0.54(-0.30%)
Mar 30, 2020 174.06 179.68 173.74 179.39 209,253 +7.97(+4.65%)
Mar 27, 2020 171.02 175.85 170.34 171.42 225,660 -4.51(-2.57%)
Mar 26, 2020 166.30 176.23 166.30 175.93 103,745 +11.24(+6.82%)
Mar 25, 2020 161.14 169.47 160.00 164.69 82,066 +2.74(+1.69%)
Mar 24, 2020 158.50 162.47 155.92 161.95 98,395 +11.43(+7.59%)
Mar 23, 2020 156.92 156.92 148.19 150.52 257,114 -7.47(-4.73%)
Mar 20, 2020 165.37 167.47 157.50 157.99 103,593 -6.15(-3.75%)
Mar 19, 2020 165.54 167.84 162.70 164.14 363,190 -1.83(-1.10%)
Mar 18, 2020 163.35 169.37 158.93 165.97 79,497 -5.97(-3.47%)
Mar 17, 2020 166.19 173.73 164.01 171.94 94,604 +8.26(+5.04%)
Mar 16, 2020 163.86 173.34 160.09 163.69 70,255 -17.91(-9.86%)
Mar 13, 2020 177.30 181.59 168.10 181.59 101,591 +11.90(+7.01%)
Mar 12, 2020 171.54 179.29 166.52 169.69 172,838 -13.37(-7.30%)
Mar 11, 2020 186.51 187.56 181.09 183.06 87,124 -7.96(-4.17%)
Mar 10, 2020 189.78 191.33 182.51 191.02 245,807 +6.43(+3.49%)
Mar 09, 2020 182.77 188.93 176.50 184.59 94,129 -10.46(-5.36%)
Mar 06, 2020 190.76 195.74 190.40 195.05 48,898 -1.38(-0.70%)
Mar 05, 2020 197.37 199.46 194.60 196.42 238,209 -4.84(-2.40%)
Mar 04, 2020 196.62 201.27 195.58 201.26 295,306 +11.14(+5.86%)
Mar 03, 2020 195.77 198.43 188.06 190.12 82,243 -5.03(-2.58%)
Mar 02, 2020 187.41 195.20 185.97 195.15 170,800 +8.67(+4.65%)
Feb 28, 2020 183.43 186.67 181.71 186.48 218,147 -2.04(-1.08%)
Feb 27, 2020 192.81 195.71 188.52 188.52 131,084 -6.57(-3.37%)
Feb 26, 2020 196.34 198.99 195.02 195.08 81,581 -0.55(-0.28%)
Feb 25, 2020 202.48 202.48 195.06 195.63 66,013 -6.04(-3.00%)
Feb 24, 2020 203.32 204.07 200.88 201.68 439,171 -6.59(-3.16%)
Feb 21, 2020 207.66 208.45 207.27 208.26 13,805 -0.15(-0.07%)
Feb 20, 2020 209.23 209.28 206.42 208.42 48,999 -1.44(-0.69%)
Feb 19, 2020 209.40 210.05 209.33 209.86 25,230 +1.01(+0.48%)
Feb 18, 2020 209.11 209.38 208.02 208.85 62,740 -0.60(-0.29%)
Feb 14, 2020 209.60 209.60 208.36 209.45 23,500 +0.43(+0.20%)
Feb 13, 2020 209.04 209.71 208.38 209.02 24,924 -0.72(-0.34%)
Feb 12, 2020 210.12 210.43 208.96 209.75 101,448 +0.45(+0.21%)
Feb 11, 2020 208.56 209.46 208.48 209.30 65,166 +1.30(+0.63%)
Feb 10, 2020 206.20 208.00 205.91 208.00 22,472 +1.30(+0.63%)
Feb 07, 2020 208.28 208.28 206.70 206.70 33,934 -1.80(-0.86%)
Feb 06, 2020 209.35 209.35 207.74 208.50 27,004 +0.07(+0.03%)
Feb 05, 2020 205.64 209.13 205.64 208.44 67,331 +3.76(+1.84%)
Feb 04, 2020 203.60 205.40 203.60 204.68 92,441 +3.64(+1.81%)
Feb 03, 2020 200.62 202.35 200.62 201.03 68,156 +1.67(+0.84%)
Jan 31, 2020 202.82 202.82 198.68 199.36 62,704 -3.95(-1.94%)
Jan 30, 2020 203.46 203.46 201.71 203.31 16,111 -1.37(-0.67%)
Jan 29, 2020 205.64 206.12 204.67 204.68 19,671 -0.44(-0.21%)
Jan 28, 2020 204.48 205.84 204.18 205.11 23,293 +1.12(+0.55%)
Jan 27, 2020 203.09 204.85 202.39 203.99 52,245 -1.57(-0.76%)
Jan 24, 2020 209.54 209.54 205.23 205.56 33,934 -3.61(-1.72%)
Jan 23, 2020 209.84 209.84 208.27 209.17 24,551 -1.07(-0.51%)
Jan 22, 2020 210.41 210.90 210.08 210.24 19,049 +0.30(+0.14%)
Jan 21, 2020 209.19 210.40 209.09 209.93 27,456 -0.02(-0.01%)
Jan 17, 2020 210.04 210.22 209.65 209.95 59,015 +0.03(+0.01%)
Jan 16, 2020 209.79 209.97 208.88 209.93 34,981 +1.16(+0.55%)
Jan 15, 2020 207.29 209.26 207.29 208.77 45,942 +1.75(+0.85%)
Jan 14, 2020 205.50 207.22 204.99 207.01 70,751 +1.22(+0.59%)
Jan 13, 2020 206.86 206.86 205.10 205.79 54,427 -0.88(-0.43%)
Jan 10, 2020 206.93 207.69 206.51 206.67 17,704 +0.16(+0.08%)
Jan 09, 2020 206.52 207.09 206.05 206.51 24,699 +0.99(+0.48%)
Jan 08, 2020 204.27 206.47 204.27 205.52 43,486 +1.35(+0.66%)
Jan 07, 2020 204.23 204.61 203.19 204.18 29,431 -0.58(-0.28%)
Jan 06, 2020 202.43 204.75 202.43 204.75 58,871 +1.47(+0.72%)
Jan 03, 2020 202.64 204.39 202.00 203.28 48,898 -1.82(-0.89%)
Jan 02, 2020 205.25 205.25 203.60 205.10 542,187 +0.41(+0.20%)
Dec 31, 2019 203.64 204.71 203.26 204.70 19,496 +0.61(+0.30%)
Dec 30, 2019 205.17 205.59 203.96 204.09 22,640 -1.20(-0.58%)
Dec 27, 2019 206.01 206.01 205.18 205.28 22,025 -0.09(-0.05%)
Dec 26, 2019 205.83 205.84 204.94 205.38 30,124 -0.40(-0.19%)
Dec 24, 2019 205.89 205.89 205.39 205.78 11,803 -0.15(-0.07%)
Dec 23, 2019 205.41 206.06 205.00 205.93 119,552 +0.88(+0.43%)
Dec 20, 2019 204.34 205.44 204.34 205.05 15,070 +1.38(+0.68%)
Dec 19, 2019 203.10 203.74 203.04 203.67 36,351 +1.01(+0.50%)
Dec 18, 2019 203.06 203.13 202.36 202.67 67,526 +0.16(+0.08%)
Dec 17, 2019 203.20 203.20 202.22 202.50 27,476 -0.10(-0.05%)
Dec 16, 2019 201.64 203.43 201.64 202.61 36,670 +2.25(+1.12%)
Dec 13, 2019 200.62 201.61 199.76 200.36 17,547 +0.03(+0.01%)
Dec 12, 2019 198.67 201.22 198.67 200.33 51,703 +1.66(+0.83%)
Dec 11, 2019 198.65 199.13 198.41 198.67 180,249 +0.18(+0.09%)
Dec 10, 2019 198.12 198.82 198.12 198.49 20,447 -0.29(-0.15%)
Dec 09, 2019 199.67 199.81 198.31 198.79 18,419 -1.03(-0.52%)
Dec 06, 2019 199.23 200.47 199.23 199.82 20,506 +1.25(+0.63%)
Dec 05, 2019 198.88 198.88 197.32 198.57 55,191 -0.13(-0.07%)
Dec 04, 2019 197.55 199.00 197.55 198.70 38,844 +1.82(+0.92%)
Dec 03, 2019 195.83 197.05 195.61 196.89 74,277 -0.47(-0.24%)
Dec 02, 2019 198.31 198.86 196.58 197.36 155,084 -0.80(-0.41%)
Nov 29, 2019 198.66 198.85 197.92 198.16 10,464 -0.86(-0.43%)
Nov 27, 2019 198.15 199.20 198.07 199.02 39,005 +1.16(+0.59%)
Nov 26, 2019 198.01 198.18 197.36 197.86 40,585 -0.25(-0.12%)
Nov 25, 2019 195.98 198.11 195.98 198.11 56,351 +2.61(+1.34%)
Nov 22, 2019 195.01 195.69 194.62 195.50 51,055 +0.69(+0.35%)
Nov 21, 2019 194.61 194.85 193.22 194.80 48,709 +0.44(+0.23%)
Nov 20, 2019 193.95 194.89 193.12 194.36 207,084 -0.13(-0.07%)
Nov 19, 2019 193.74 194.69 193.51 194.49 29,387 +1.53(+0.79%)
Nov 18, 2019 193.44 194.07 192.82 192.96 25,950 -0.61(-0.32%)
Nov 15, 2019 190.22 193.68 190.22 193.57 79,385 +4.06(+2.14%)
Nov 14, 2019 189.43 189.52 188.52 189.52 12,697 -0.04(-0.02%)
Nov 13, 2019 188.70 190.00 188.70 189.55 31,697 +0.25(+0.13%)
Nov 12, 2019 188.37 189.98 188.37 189.31 29,090 +0.97(+0.52%)
Nov 11, 2019 188.32 188.50 187.75 188.33 11,707 -0.74(-0.39%)
Nov 08, 2019 187.36 189.07 187.36 189.07 15,644 +1.77(+0.94%)
Nov 07, 2019 187.60 187.93 186.90 187.30 211,568 +0.50(+0.27%)
Nov 06, 2019 186.56 187.18 186.17 186.80 39,201 +0.74(+0.40%)
Nov 05, 2019 187.97 187.97 185.95 186.06 60,157 -1.67(-0.89%)
Nov 04, 2019 188.92 189.09 187.58 187.73 46,726 -0.51(-0.27%)
Nov 01, 2019 188.43 189.55 188.15 188.24 18,498 +0.64(+0.34%)
Oct 31, 2019 187.63 187.63 186.64 187.60 28,142 -0.25(-0.14%)
Oct 30, 2019 187.16 187.95 186.49 187.85 39,352 +0.95(+0.51%)
Oct 29, 2019 184.99 187.22 184.99 186.91 123,257 +2.32(+1.26%)
Oct 28, 2019 183.00 184.88 183.00 184.59 28,116 +2.00(+1.10%)
Oct 25, 2019 181.67 183.06 181.58 182.58 11,627 +0.42(+0.23%)
Oct 24, 2019 183.56 183.56 181.69 182.17 67,151 -1.10(-0.60%)
Oct 23, 2019 182.33 183.72 182.33 183.26 11,419 +1.09(+0.60%)
Oct 22, 2019 183.22 184.26 182.13 182.18 25,293 +0.17(+0.09%)
Oct 21, 2019 182.55 182.63 181.69 182.00 15,853 -0.04(-0.02%)
Oct 18, 2019 181.98 182.43 181.06 182.04 23,783 -0.59(-0.32%)
Oct 17, 2019 181.87 183.08 181.87 182.63 22,050 +1.29(+0.71%)
Oct 16, 2019 181.26 182.18 181.12 181.34 42,117 -0.08(-0.04%)
Oct 15, 2019 179.95 182.03 179.95 181.42 44,894 +3.02(+1.69%)
Oct 14, 2019 178.11 179.10 178.11 178.40 52,497 +0.07(+0.04%)
Oct 11, 2019 178.69 180.39 178.33 178.33 47,356 +1.49(+0.84%)
Oct 10, 2019 175.38 177.47 175.21 176.84 97,785 +0.87(+0.49%)
Oct 09, 2019 175.92 176.54 175.39 175.97 71,443 +1.18(+0.68%)
Oct 08, 2019 176.79 176.79 174.79 174.79 47,643 -3.37(-1.89%)
Oct 07, 2019 178.34 179.42 178.01 178.16 33,366 -0.65(-0.36%)
Oct 04, 2019 176.56 178.93 176.56 178.81 21,986 +2.73(+1.55%)
Oct 03, 2019 174.11 176.12 172.94 176.07 49,143 +1.67(+0.95%)
Oct 02, 2019 176.34 176.34 173.72 174.41 83,243 -2.53(-1.43%)
Oct 01, 2019 179.25 179.41 176.60 176.93 30,039 -1.91(-1.07%)
Sep 30, 2019 177.64 179.83 177.64 178.84 36,215 +1.61(+0.91%)
Sep 27, 2019 178.73 178.95 176.73 177.24 30,971 -0.91(-0.51%)
Sep 26, 2019 179.93 179.93 177.24 178.15 29,123 -1.38(-0.77%)
Sep 25, 2019 180.17 180.34 179.37 179.53 19,204 -0.88(-0.49%)
Sep 24, 2019 182.82 182.84 179.79 180.41 134,967 -1.74(-0.95%)
Sep 23, 2019 182.48 182.75 182.11 182.14 46,111 -1.11(-0.61%)
Sep 20, 2019 182.72 183.90 182.72 183.25 26,105 +1.03(+0.56%)
Sep 19, 2019 181.45 182.86 181.45 182.23 15,946 +0.78(+0.43%)
Sep 18, 2019 181.40 181.53 180.19 181.44 10,908 +0.01(+0.01%)
Sep 17, 2019 180.93 181.79 180.93 181.44 12,375 +0.30(+0.17%)
Sep 16, 2019 180.42 181.33 180.42 181.13 15,096 -0.33(-0.18%)
Sep 13, 2019 181.83 182.79 181.11 181.46 16,130 -0.03(-0.02%)
Sep 12, 2019 182.27 182.85 181.49 181.49 36,043 -0.17(-0.09%)
Sep 11, 2019 179.82 181.66 179.65 181.66 240,973 +1.90(+1.06%)
Sep 10, 2019 177.83 179.76 176.35 179.76 25,281 +0.64(+0.36%)
Sep 09, 2019 181.05 181.05 178.52 179.12 29,903 -1.73(-0.96%)
Sep 06, 2019 180.72 181.42 180.63 180.85 31,730 +0.46(+0.26%)
Sep 05, 2019 180.22 180.82 179.37 180.39 32,854 +1.68(+0.94%)
Sep 04, 2019 179.68 179.68 177.99 178.71 151,513 -0.07(-0.04%)
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.