Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.20 101.60 100.24 100.18 343,655 -0.43(-0.42%)
Sep 29, 2021 101.56 101.91 100.45 100.60 471,275 -0.50(-0.50%)
Sep 28, 2021 103.12 103.29 101.02 101.11 1,113,852 -3.49(-3.34%)
Sep 27, 2021 104.67 104.91 103.87 104.60 698,330 -1.08(-1.02%)
Sep 24, 2021 104.79 105.80 104.71 105.68 180,673 +0.28(+0.27%)
Sep 23, 2021 104.83 105.67 104.44 105.40 256,798 +1.13(+1.08%)
Sep 22, 2021 103.49 104.67 103.09 104.27 301,933 +1.14(+1.10%)
Sep 21, 2021 103.57 103.89 102.72 103.13 359,776 +0.21(+0.20%)
Sep 20, 2021 103.16 103.83 101.53 102.93 561,828 -2.08(-1.98%)
Sep 17, 2021 106.35 106.35 104.78 105.00 611,617 -1.51(-1.42%)
Sep 16, 2021 106.00 106.64 105.39 106.52 206,817 +0.13(+0.12%)
Sep 15, 2021 105.70 106.50 105.02 106.39 587,685 +0.91(+0.86%)
Sep 14, 2021 105.97 106.19 105.18 105.48 747,916 -0.01(-0.01%)
Sep 13, 2021 106.17 106.43 104.85 105.49 273,432 +0.00(+0.00%)
Sep 10, 2021 107.10 107.41 105.37 105.49 331,720 -0.97(-0.91%)
Sep 09, 2021 106.84 107.21 106.42 106.46 246,345 -0.30(-0.28%)
Sep 08, 2021 107.44 107.44 106.11 106.75 531,475 -0.80(-0.74%)
Sep 07, 2021 107.70 107.70 107.03 107.55 390,827 -0.05(-0.05%)
Sep 03, 2021 106.95 107.79 106.91 107.60 173,772 +0.53(+0.50%)
Sep 02, 2021 107.44 107.53 106.62 107.07 690,644 +0.02(+0.02%)
Sep 01, 2021 107.33 107.91 107.01 107.05 513,542 +0.06(+0.06%)
Aug 31, 2021 107.67 107.67 106.71 106.99 1,136,923 -0.64(-0.60%)
Aug 30, 2021 106.80 107.77 106.80 107.63 464,056 +1.19(+1.11%)
Aug 27, 2021 105.37 106.56 105.23 106.45 612,285 +1.31(+1.25%)
Aug 26, 2021 105.64 106.01 105.12 105.13 853,760 -0.58(-0.55%)
Aug 25, 2021 105.80 106.08 105.44 105.71 865,620 +0.14(+0.13%)
Aug 24, 2021 105.55 105.84 105.40 105.58 468,288 +0.26(+0.24%)
Aug 23, 2021 104.05 105.47 104.05 105.32 554,544 +1.59(+1.53%)
Aug 20, 2021 102.77 103.84 102.67 103.73 208,949 +1.41(+1.38%)
Aug 19, 2021 100.81 102.79 100.63 102.31 305,665 +0.81(+0.80%)
Aug 18, 2021 102.51 102.94 101.38 101.50 184,915 -1.21(-1.17%)
Aug 17, 2021 103.10 103.29 102.11 102.71 191,999 -1.08(-1.04%)
Aug 16, 2021 103.33 103.80 102.22 103.79 396,168 +0.13(+0.12%)
Aug 13, 2021 103.22 103.72 103.05 103.66 164,765 +0.47(+0.46%)
Aug 12, 2021 102.30 103.23 102.01 103.18 330,137 +0.73(+0.71%)
Aug 11, 2021 102.90 103.03 101.88 102.45 176,838 -0.08(-0.08%)
Aug 10, 2021 103.50 103.71 102.29 102.53 269,343 -0.76(-0.74%)
Aug 09, 2021 103.48 103.57 102.98 103.29 366,442 -0.12(-0.12%)
Aug 06, 2021 103.36 103.62 103.03 103.41 424,018 -0.37(-0.35%)
Aug 05, 2021 103.43 103.78 103.06 103.78 268,100 +0.50(+0.48%)
Aug 04, 2021 102.86 103.47 102.55 103.28 242,538 +0.44(+0.42%)
Aug 03, 2021 102.33 102.87 101.63 102.85 651,691 +0.72(+0.71%)
Aug 02, 2021 102.61 102.76 101.77 102.13 1,017,990 +0.11(+0.11%)
Jul 30, 2021 101.46 102.20 101.46 102.02 437,582 -0.21(-0.20%)
Jul 29, 2021 101.80 102.62 101.80 102.22 333,108 +0.28(+0.27%)
Jul 28, 2021 101.91 102.44 100.89 101.95 347,762 +0.44(+0.44%)
Jul 27, 2021 102.68 102.77 100.14 101.50 429,391 -1.28(-1.24%)
Jul 26, 2021 102.47 102.88 102.12 102.78 929,497 +0.07(+0.07%)
Jul 23, 2021 101.90 102.76 101.53 102.71 1,239,408 +1.46(+1.44%)
Jul 22, 2021 100.63 101.28 100.63 101.25 176,910 +0.85(+0.85%)
Jul 21, 2021 99.34 100.40 99.18 100.40 549,597 +1.04(+1.05%)
Jul 20, 2021 98.37 99.90 97.70 99.36 345,634 +1.49(+1.53%)
Jul 19, 2021 97.65 98.09 97.15 97.86 423,543 -0.92(-0.93%)
Jul 16, 2021 100.03 100.35 98.70 98.78 252,833 -0.90(-0.90%)
Jul 15, 2021 100.71 100.71 99.09 99.68 635,463 -1.06(-1.05%)
Jul 14, 2021 101.36 101.61 100.42 100.74 448,953 +0.26(+0.26%)
Jul 13, 2021 100.22 101.23 100.01 100.48 262,266 +0.15(+0.15%)
Jul 12, 2021 100.66 100.82 99.91 100.34 2,344,531 +0.10(+0.10%)
Jul 09, 2021 99.30 100.34 99.14 100.24 151,817 +0.83(+0.83%)
Jul 08, 2021 98.65 99.78 98.21 99.41 719,496 -0.96(-0.96%)
Jul 07, 2021 100.85 100.85 99.75 100.37 310,651 +0.22(+0.22%)
Jul 06, 2021 99.88 100.53 99.09 100.15 573,587 +0.51(+0.52%)
Jul 02, 2021 98.86 99.70 98.86 99.63 831,203 +1.29(+1.31%)
Jul 01, 2021 98.15 98.41 97.66 98.35 438,773 +0.08(+0.08%)
Jun 30, 2021 98.50 98.52 98.02 98.27 415,381 -0.36(-0.36%)
Jun 29, 2021 98.01 98.64 97.80 98.63 413,098 +0.56(+0.57%)
Jun 28, 2021 97.05 98.08 97.05 98.06 294,242 +1.35(+1.40%)
Jun 25, 2021 96.93 97.00 96.44 96.71 364,141 -0.13(-0.13%)
Jun 24, 2021 96.74 97.18 96.59 96.84 420,715 +0.66(+0.69%)
Jun 23, 2021 96.15 96.55 95.95 96.17 406,548 +0.08(+0.08%)
Jun 22, 2021 95.22 96.16 95.10 96.09 452,854 +0.91(+0.96%)
Jun 21, 2021 94.41 95.22 93.65 95.19 2,364,137 +0.84(+0.89%)
Jun 18, 2021 94.84 95.14 94.28 94.35 471,622 -0.86(-0.90%)
Jun 17, 2021 93.68 95.55 93.66 95.21 436,638 +1.22(+1.29%)
Jun 16, 2021 94.38 94.84 93.02 93.99 170,804 -0.40(-0.42%)
Jun 15, 2021 95.02 95.05 94.20 94.38 345,820 -0.71(-0.75%)
Jun 14, 2021 94.11 95.10 93.86 95.10 155,679 +1.16(+1.23%)
Jun 11, 2021 93.55 93.94 93.46 93.94 192,633 +0.51(+0.55%)
Jun 10, 2021 92.76 93.47 92.49 93.43 167,990 +0.81(+0.87%)
Jun 09, 2021 92.97 93.19 92.55 92.62 128,468 +0.05(+0.05%)
Jun 08, 2021 93.01 93.50 92.26 92.57 127,579 -0.02(-0.02%)
Jun 07, 2021 92.07 92.64 91.95 92.59 194,677 +0.33(+0.35%)
Jun 04, 2021 91.05 92.35 90.97 92.26 217,483 +1.83(+2.02%)
Jun 03, 2021 90.62 90.87 89.89 90.44 150,474 -0.91(-0.99%)
Jun 02, 2021 91.22 91.68 90.90 91.34 245,934 +0.34(+0.37%)
Jun 01, 2021 91.73 91.87 90.66 91.01 167,155 -0.33(-0.36%)
May 28, 2021 91.44 91.91 91.29 91.33 179,143 +0.24(+0.26%)
May 27, 2021 91.38 91.71 91.08 91.10 161,617 -0.39(-0.42%)
May 26, 2021 91.41 91.65 91.23 91.48 311,364 +0.24(+0.26%)
May 25, 2021 91.52 91.73 90.98 91.25 303,736 +0.14(+0.15%)
May 24, 2021 90.07 91.45 90.07 91.11 134,337 +1.76(+1.97%)
May 21, 2021 90.32 90.34 89.24 89.35 139,763 -0.46(-0.52%)
May 20, 2021 88.41 90.04 88.40 89.81 192,273 +1.84(+2.09%)
May 19, 2021 86.03 88.04 85.94 87.98 313,315 +0.40(+0.45%)
May 18, 2021 88.44 88.79 87.55 87.58 191,091 -0.59(-0.67%)
May 17, 2021 88.17 88.20 87.35 88.17 197,148 -0.53(-0.60%)
May 14, 2021 87.53 88.96 87.45 88.71 263,050 +2.24(+2.59%)
May 13, 2021 86.54 87.38 85.80 86.46 265,932 +0.85(+0.99%)
May 12, 2021 86.64 87.20 85.38 85.61 424,286 -2.58(-2.92%)
May 11, 2021 86.34 88.40 86.19 88.19 713,104 -0.15(-0.17%)
May 10, 2021 90.20 90.20 88.28 88.34 262,238 -2.37(-2.61%)
May 07, 2021 90.79 91.40 90.42 90.71 267,858 +0.86(+0.96%)
May 06, 2021 89.14 89.89 88.36 89.85 263,667 +0.53(+0.60%)
May 05, 2021 90.17 90.46 89.08 89.32 246,289 -0.24(-0.26%)
May 04, 2021 90.61 90.63 88.33 89.56 568,385 -1.88(-2.05%)
May 03, 2021 92.25 92.43 91.23 91.43 1,006,153 -0.49(-0.54%)
Apr 30, 2021 92.19 92.87 91.72 91.93 1,379,805 -1.25(-1.35%)
Apr 29, 2021 94.17 94.20 92.22 93.18 224,547 +0.11(+0.12%)
Apr 28, 2021 93.50 93.65 92.85 93.07 166,202 -0.48(-0.52%)
Apr 27, 2021 94.00 94.03 93.27 93.56 139,073 -0.29(-0.31%)
Apr 26, 2021 93.28 93.97 93.10 93.84 231,454 +0.67(+0.72%)
Apr 23, 2021 91.84 93.43 91.84 93.17 264,521 +1.54(+1.68%)
Apr 22, 2021 92.62 93.05 91.32 91.63 260,791 -1.07(-1.15%)
Apr 21, 2021 91.72 92.75 91.51 92.70 154,467 +0.76(+0.83%)
Apr 20, 2021 92.68 92.98 91.36 91.94 418,571 -0.85(-0.92%)
Apr 19, 2021 93.24 93.78 92.25 92.79 179,048 -0.93(-0.99%)
Apr 16, 2021 94.10 94.10 93.24 93.71 473,972 -0.20(-0.21%)
Apr 15, 2021 93.18 93.95 93.15 93.91 440,392 +1.68(+1.82%)
Apr 14, 2021 93.47 93.47 92.05 92.23 396,250 -1.18(-1.26%)
Apr 13, 2021 92.76 93.49 92.70 93.41 184,533 +1.07(+1.16%)
Apr 12, 2021 92.51 92.63 91.87 92.34 276,992 -0.47(-0.51%)
Apr 09, 2021 91.69 92.85 91.46 92.82 201,048 +0.70(+0.76%)
Apr 08, 2021 91.69 92.11 91.55 92.11 253,992 +1.26(+1.39%)
Apr 07, 2021 90.23 90.99 89.99 90.85 265,591 +0.58(+0.65%)
Apr 06, 2021 90.28 90.89 90.05 90.27 376,216 -0.21(-0.23%)
Apr 05, 2021 89.19 90.63 89.07 90.47 671,198 +1.85(+2.08%)
Apr 01, 2021 87.77 88.66 87.77 88.63 2,195,236 +2.00(+2.30%)
Mar 31, 2021 85.72 87.28 85.72 86.63 1,170,374 +1.58(+1.86%)
Mar 30, 2021 85.02 85.23 84.36 85.05 608,978 -0.54(-0.63%)
Mar 29, 2021 85.76 86.10 84.99 85.59 347,089 -0.37(-0.43%)
Mar 26, 2021 84.14 86.05 84.14 85.96 900,163 +1.76(+2.09%)
Mar 25, 2021 83.82 84.72 83.10 84.20 1,441,370 -0.16(-0.19%)
Mar 24, 2021 86.44 86.44 84.37 84.37 1,172,646 -1.61(-1.87%)
Mar 23, 2021 86.82 87.22 85.74 85.97 2,718,066 -0.52(-0.60%)
Mar 22, 2021 85.35 87.03 85.35 86.50 1,661,368 +1.65(+1.94%)
Mar 19, 2021 84.49 85.46 83.94 84.85 3,066,157 +0.40(+0.48%)
Mar 18, 2021 85.89 86.11 84.41 84.45 300,755 -2.80(-3.21%)
Mar 17, 2021 86.26 87.83 85.53 87.25 846,478 +0.07(+0.08%)
Mar 16, 2021 87.09 88.19 86.65 87.18 2,715,405 +0.75(+0.87%)
Mar 15, 2021 85.47 86.47 85.15 86.43 3,391,467 +1.02(+1.19%)
Mar 12, 2021 85.06 85.41 84.35 85.41 1,187,344 -0.84(-0.97%)
Mar 11, 2021 85.35 86.68 85.31 86.25 911,124 +2.24(+2.67%)
Mar 10, 2021 85.50 85.67 83.90 84.01 1,319,341 -0.50(-0.60%)
Mar 09, 2021 83.47 85.10 83.38 84.51 1,055,113 +3.16(+3.88%)
Mar 08, 2021 84.00 84.35 81.26 81.36 995,975 -2.77(-3.30%)
Mar 05, 2021 83.67 84.39 81.09 84.13 1,304,193 +1.44(+1.74%)
Mar 04, 2021 84.06 84.96 81.61 82.69 1,509,824 -1.65(-1.95%)
Mar 03, 2021 86.63 86.88 84.18 84.34 1,091,575 -2.58(-2.96%)
Mar 02, 2021 88.75 88.81 86.87 86.91 683,636 -1.66(-1.87%)
Mar 01, 2021 87.24 88.66 86.77 88.57 455,651 +2.80(+3.27%)
Feb 26, 2021 85.97 87.22 84.92 85.77 1,503,334 +0.68(+0.80%)
Feb 25, 2021 87.75 88.46 84.78 85.09 750,682 -3.34(-3.77%)
Feb 24, 2021 86.77 88.52 85.99 88.42 640,375 +0.88(+1.00%)
Feb 23, 2021 86.22 87.99 84.33 87.54 1,466,190 -0.30(-0.34%)
Feb 22, 2021 89.18 89.48 87.80 87.84 349,968 -2.47(-2.73%)
Feb 19, 2021 90.81 91.00 89.92 90.31 539,453 +0.00(+0.00%)
Feb 18, 2021 89.81 90.49 89.17 90.31 612,906 -0.48(-0.53%)
Feb 17, 2021 90.74 90.99 89.72 90.79 451,241 -0.85(-0.93%)
Feb 16, 2021 92.17 92.43 91.25 91.64 511,226 -0.23(-0.25%)
Feb 12, 2021 91.11 91.90 90.81 91.87 350,750 +0.45(+0.50%)
Feb 11, 2021 91.08 91.45 90.47 91.41 482,368 +0.83(+0.92%)
Feb 10, 2021 90.88 91.22 89.66 90.58 652,535 +0.13(+0.14%)
Feb 09, 2021 90.20 90.95 90.20 90.45 267,852 -0.03(-0.03%)
Feb 08, 2021 89.99 90.48 89.77 90.48 276,975 +0.76(+0.85%)
Feb 05, 2021 89.63 89.92 89.22 89.72 374,769 +0.33(+0.36%)
Feb 04, 2021 88.81 89.40 88.27 89.40 554,258 +1.01(+1.14%)
Feb 03, 2021 88.88 89.13 88.18 88.39 425,116 +0.23(+0.26%)
Feb 02, 2021 87.84 88.43 87.62 88.17 466,482 +1.25(+1.44%)
Feb 01, 2021 85.68 87.28 84.96 86.91 372,794 +2.27(+2.68%)
Jan 29, 2021 86.05 86.28 84.04 84.64 551,006 -1.94(-2.25%)
Jan 28, 2021 86.44 87.95 86.35 86.59 701,288 +0.37(+0.43%)
Jan 27, 2021 87.61 87.88 85.42 86.21 2,358,403 -1.96(-2.23%)
Jan 26, 2021 88.32 88.55 87.78 88.18 463,316 +0.00(+0.00%)
Jan 25, 2021 88.56 89.04 86.08 88.18 683,324 +0.72(+0.82%)
Jan 22, 2021 87.23 87.75 87.12 87.45 396,659 -0.11(-0.12%)
Jan 21, 2021 86.98 87.80 86.59 87.56 549,614 +1.11(+1.29%)
Jan 20, 2021 85.32 86.73 85.22 86.45 670,554 +1.95(+2.31%)
Jan 19, 2021 83.79 84.69 83.51 84.49 654,434 +1.32(+1.59%)
Jan 15, 2021 83.95 84.26 83.03 83.17 270,993 -0.74(-0.88%)
Jan 14, 2021 84.46 84.93 83.80 83.91 384,716 -0.45(-0.54%)
Jan 13, 2021 84.06 84.69 83.85 84.37 328,566 +0.38(+0.45%)
Jan 12, 2021 84.03 84.32 83.20 83.99 288,582 -0.11(-0.13%)
Jan 11, 2021 84.00 84.76 83.61 84.10 428,811 -0.74(-0.87%)
Jan 08, 2021 84.80 85.09 83.90 84.84 406,794 +0.60(+0.71%)
Jan 07, 2021 82.63 84.46 82.63 84.24 808,208 +2.43(+2.97%)
Jan 06, 2021 81.92 83.27 81.57 81.81 511,050 -1.57(-1.88%)
Jan 05, 2021 82.39 83.48 82.39 83.38 517,450 +0.67(+0.81%)
Jan 04, 2021 84.40 84.40 81.59 82.71 767,935 -1.24(-1.48%)
Dec 31, 2020 83.95 83.95 83.95 186,224 +0.01(+0.01%)
Dec 30, 2020 84.49 84.70 83.89 83.94 186,224 -0.26(-0.30%)
Dec 29, 2020 85.18 85.27 84.05 84.20 321,409 -0.49(-0.58%)
Dec 28, 2020 84.82 84.84 84.11 84.69 250,280 +0.64(+0.76%)
Dec 24, 2020 83.78 84.30 83.73 84.05 107,221 +0.36(+0.42%)
Dec 23, 2020 84.41 84.41 83.66 83.70 225,364 -0.62(-0.74%)
Dec 22, 2020 84.02 84.70 83.54 84.32 362,454 +0.77(+0.92%)
Dec 21, 2020 82.43 83.59 81.74 83.55 333,655 +0.19(+0.22%)
Dec 18, 2020 83.72 83.72 82.86 83.36 408,821 -0.18(-0.21%)
Dec 17, 2020 83.59 83.74 83.17 83.54 478,093 +0.51(+0.62%)
Dec 16, 2020 82.56 83.27 82.29 83.02 205,194 +0.54(+0.66%)
Dec 15, 2020 81.91 82.48 81.59 82.48 196,447 +1.31(+1.62%)
Dec 14, 2020 81.22 81.78 81.11 81.17 228,422 +0.22(+0.28%)
Dec 11, 2020 80.52 80.97 80.02 80.94 173,868 -0.02(-0.02%)
Dec 10, 2020 80.07 81.30 79.85 80.96 258,648 +0.41(+0.51%)
Dec 09, 2020 82.32 82.58 80.28 80.55 489,654 -1.79(-2.18%)
Dec 08, 2020 81.98 82.62 81.63 82.34 395,425 +0.31(+0.37%)
Dec 07, 2020 81.89 82.19 81.72 82.04 176,765 +0.30(+0.36%)
Dec 04, 2020 81.18 81.75 81.06 81.74 227,631 +0.68(+0.84%)
Dec 03, 2020 81.11 81.58 80.91 81.06 269,818 +0.05(+0.06%)
Dec 02, 2020 80.56 81.10 79.99 81.02 381,227 +0.06(+0.07%)
Dec 01, 2020 80.58 81.36 80.18 80.96 576,284 +0.83(+1.03%)
Nov 30, 2020 79.69 80.16 78.62 80.13 423,191 +0.52(+0.66%)
Nov 27, 2020 79.34 79.91 79.34 79.61 135,929 +0.72(+0.91%)
Nov 25, 2020 78.78 79.07 78.54 78.89 249,136 +0.36(+0.46%)
Nov 24, 2020 77.86 78.65 77.36 78.53 436,098 +0.85(+1.09%)
Nov 23, 2020 78.10 78.37 77.14 77.68 781,875 -0.19(-0.24%)
Nov 20, 2020 78.53 78.77 77.87 77.87 227,225 -0.64(-0.82%)
Nov 19, 2020 77.45 78.55 77.26 78.51 305,338 +0.94(+1.21%)
Nov 18, 2020 78.30 78.58 77.57 77.57 286,957 -0.87(-1.10%)
Nov 17, 2020 78.39 78.76 78.04 78.43 482,229 -0.26(-0.34%)
Nov 16, 2020 77.85 78.82 77.85 78.70 235,750 +0.67(+0.86%)
Nov 13, 2020 77.98 78.15 77.31 78.02 281,597 +0.51(+0.66%)
Nov 12, 2020 78.06 78.59 77.25 77.51 234,350 -0.37(-0.47%)
Nov 11, 2020 76.71 78.12 76.71 77.88 369,148 +1.91(+2.52%)
Nov 10, 2020 76.73 77.41 75.05 75.97 781,850 -1.77(-2.28%)
Nov 09, 2020 80.11 80.85 77.57 77.74 539,214 -1.75(-2.20%)
Nov 06, 2020 78.82 79.63 77.88 79.49 541,689 +0.40(+0.50%)
Nov 05, 2020 78.76 79.26 78.30 79.09 858,863 +2.37(+3.08%)
Nov 04, 2020 75.92 77.17 75.22 76.73 652,774 +3.38(+4.60%)
Nov 03, 2020 72.67 73.94 72.45 73.35 398,541 +1.24(+1.72%)
Nov 02, 2020 72.60 73.21 71.36 72.11 527,009 -0.03(-0.05%)
Oct 30, 2020 73.18 73.41 71.40 72.15 550,210 -1.65(-2.23%)
Oct 29, 2020 72.94 74.74 72.94 73.79 451,375 +1.23(+1.70%)
Oct 28, 2020 74.29 74.49 72.51 72.56 508,575 -3.10(-4.10%)
Oct 27, 2020 75.49 75.93 75.17 75.66 839,156 +0.55(+0.73%)
Oct 26, 2020 75.90 76.57 74.21 75.11 458,926 -1.58(-2.06%)
Oct 23, 2020 76.56 76.69 75.97 76.69 348,142 +0.18(+0.24%)
Oct 22, 2020 76.77 77.03 75.59 76.51 384,494 -0.18(-0.24%)
Oct 21, 2020 76.88 77.63 76.67 76.69 281,727 -0.20(-0.26%)
Oct 20, 2020 77.01 77.62 76.48 76.89 292,512 +0.20(+0.26%)
Oct 19, 2020 78.37 78.70 76.56 76.70 340,318 -1.15(-1.48%)
Oct 16, 2020 78.67 78.82 77.84 77.84 499,896 -0.28(-0.36%)
Oct 15, 2020 77.02 78.28 76.93 78.13 495,416 -0.36(-0.46%)
Oct 14, 2020 79.17 79.42 77.84 78.49 415,514 -0.44(-0.56%)
Oct 13, 2020 79.53 79.79 78.69 78.93 403,990 -0.14(-0.18%)
Oct 12, 2020 78.10 79.71 77.84 79.07 685,231 +2.20(+2.87%)
Oct 09, 2020 76.17 76.90 76.17 76.87 421,990 +1.12(+1.48%)
Oct 08, 2020 75.89 75.98 75.46 75.75 303,127 +0.44(+0.59%)
Oct 07, 2020 74.63 75.45 74.63 75.31 1,250,596 +1.32(+1.79%)
Oct 06, 2020 74.89 75.54 73.72 73.98 424,879 -1.00(-1.33%)
Oct 05, 2020 73.88 75.00 73.88 74.98 338,878 +1.63(+2.22%)
Oct 02, 2020 73.46 74.71 73.08 73.36 432,945 -1.85(-2.45%)
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.