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

US Consumer Goods Ishares ETF (NY: IYK )

66.19 +0.61 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2021 174.30 174.30 173.60 173.89 27,979 -0.04(-0.02%)
Aug 30, 2021 173.32 174.06 173.31 173.93 5,918 +0.89(+0.52%)
Aug 27, 2021 171.77 173.35 171.77 173.04 6,044 +1.39(+0.81%)
Aug 26, 2021 172.10 172.09 171.48 171.65 17,995 -1.67(-0.96%)
Aug 25, 2021 172.96 173.56 172.74 173.32 5,153 +0.19(+0.11%)
Aug 24, 2021 173.58 173.58 172.73 173.13 13,613 +0.06(+0.03%)
Aug 23, 2021 172.35 173.52 172.35 173.07 8,653 +1.05(+0.61%)
Aug 20, 2021 171.93 172.17 171.71 172.01 10,173 +0.48(+0.28%)
Aug 19, 2021 170.74 171.92 170.74 171.54 16,569 -0.40(-0.23%)
Aug 18, 2021 172.39 173.37 171.92 171.94 25,271 -0.75(-0.44%)
Aug 17, 2021 173.43 173.43 171.63 172.69 16,728 -2.03(-1.16%)
Aug 16, 2021 174.92 174.92 174.17 174.73 41,872 -0.89(-0.50%)
Aug 13, 2021 175.47 175.77 175.40 175.61 10,522 +0.49(+0.28%)
Aug 12, 2021 174.46 175.12 174.34 175.12 4,289 +0.43(+0.25%)
Aug 11, 2021 174.63 174.69 174.34 174.69 5,851 +0.43(+0.25%)
Aug 10, 2021 173.29 174.47 173.29 174.26 12,423 +0.63(+0.37%)
Aug 09, 2021 173.25 173.79 173.25 173.63 9,663 +0.78(+0.45%)
Aug 06, 2021 173.56 173.90 172.84 172.84 6,497 -0.67(-0.39%)
Aug 05, 2021 173.40 173.85 173.31 173.51 8,409 +0.62(+0.36%)
Aug 04, 2021 174.47 174.47 172.90 172.90 7,826 -2.02(-1.16%)
Aug 03, 2021 174.54 174.98 174.04 174.92 6,888 +0.40(+0.23%)
Aug 02, 2021 174.30 175.60 174.30 174.52 24,932 +0.78(+0.45%)
Jul 30, 2021 172.93 174.53 172.93 173.74 42,672 +0.21(+0.12%)
Jul 29, 2021 172.76 173.93 172.58 173.52 11,071 +2.54(+1.48%)
Jul 28, 2021 171.52 171.64 170.71 170.99 8,214 -0.53(-0.31%)
Jul 27, 2021 172.37 172.37 170.53 171.52 9,910 -0.99(-0.58%)
Jul 26, 2021 172.13 172.66 171.69 172.51 5,826 +0.85(+0.50%)
Jul 23, 2021 170.36 171.89 170.18 171.66 6,093 +1.56(+0.92%)
Jul 22, 2021 170.58 170.58 169.89 170.10 5,890 -0.71(-0.41%)
Jul 21, 2021 171.37 171.57 170.58 170.81 9,639 +0.03(+0.02%)
Jul 20, 2021 168.93 170.94 168.93 170.78 21,197 +1.93(+1.14%)
Jul 19, 2021 168.49 168.88 167.46 168.85 23,476 -1.04(-0.61%)
Jul 16, 2021 171.01 171.53 169.79 169.89 10,924 -0.86(-0.50%)
Jul 15, 2021 170.28 170.80 169.79 170.74 23,147 -0.04(-0.03%)
Jul 14, 2021 171.03 171.58 170.79 170.79 23,884 +0.07(+0.04%)
Jul 13, 2021 171.79 171.88 170.72 170.72 12,185 -1.21(-0.70%)
Jul 12, 2021 170.89 172.04 170.89 171.92 9,402 +1.11(+0.65%)
Jul 09, 2021 170.22 170.91 170.22 170.81 11,722 +1.41(+0.83%)
Jul 08, 2021 168.01 169.57 168.01 169.40 10,759 -0.66(-0.39%)
Jul 07, 2021 170.61 170.61 169.95 170.06 16,506 -0.21(-0.13%)
Jul 06, 2021 171.65 171.65 169.53 170.27 16,790 -1.72(-1.00%)
Jul 02, 2021 172.33 172.33 171.95 171.99 7,024 +0.43(+0.25%)
Jul 01, 2021 171.54 171.89 171.49 171.57 10,292 +0.16(+0.09%)
Jun 30, 2021 170.84 171.41 170.84 171.41 27,775 +0.58(+0.34%)
Jun 29, 2021 171.12 171.41 170.69 170.83 11,387 -0.38(-0.22%)
Jun 28, 2021 170.74 171.44 170.74 171.21 21,434 +0.51(+0.30%)
Jun 25, 2021 170.50 170.70 170.16 170.70 18,937 +2.24(+1.33%)
Jun 24, 2021 168.14 169.00 168.02 168.46 25,376 +1.67(+1.00%)
Jun 23, 2021 166.22 167.28 166.22 166.79 16,383 +0.89(+0.53%)
Jun 22, 2021 165.33 166.35 165.10 165.91 11,111 +0.58(+0.35%)
Jun 21, 2021 164.32 165.64 164.32 165.33 27,551 +1.66(+1.01%)
Jun 18, 2021 164.85 164.85 163.67 163.67 51,753 -1.85(-1.12%)
Jun 17, 2021 164.89 166.00 164.64 165.52 22,336 +0.20(+0.12%)
Jun 16, 2021 166.77 166.77 164.94 165.31 11,002 -1.29(-0.78%)
Jun 15, 2021 167.84 167.86 166.52 166.61 20,237 -1.30(-0.78%)
Jun 14, 2021 168.10 168.10 167.27 167.91 6,774 -0.17(-0.10%)
Jun 11, 2021 167.73 168.08 167.30 168.08 5,961 +0.56(+0.33%)
Jun 10, 2021 167.65 167.91 167.40 167.52 8,311 +0.42(+0.25%)
Jun 09, 2021 168.18 168.63 167.10 167.10 14,594 -1.22(-0.72%)
Jun 08, 2021 170.01 170.01 167.75 168.31 16,893 -0.81(-0.48%)
Jun 07, 2021 168.72 169.13 167.90 169.13 5,290 +0.31(+0.18%)
Jun 04, 2021 168.24 168.82 168.18 168.82 9,644 +1.61(+0.96%)
Jun 03, 2021 166.93 168.05 166.80 167.21 12,525 -0.43(-0.26%)
Jun 02, 2021 168.32 168.33 167.40 167.64 12,197 -0.76(-0.45%)
Jun 01, 2021 169.52 169.52 168.08 168.40 14,108 -0.51(-0.30%)
May 28, 2021 169.04 169.47 168.80 168.91 20,174 +0.02(+0.01%)
May 27, 2021 169.15 169.75 168.66 168.88 11,503 +0.42(+0.25%)
May 26, 2021 167.58 168.70 167.31 168.46 16,818 +1.53(+0.92%)
May 25, 2021 167.65 167.65 166.39 166.93 23,897 -0.01(-0.01%)
May 24, 2021 166.07 167.59 165.65 166.94 12,712 +1.59(+0.96%)
May 21, 2021 166.77 166.80 165.35 165.35 5,892 -0.17(-0.10%)
May 20, 2021 163.92 165.73 163.92 165.52 11,005 +2.26(+1.38%)
May 19, 2021 162.52 163.33 161.96 163.26 12,636 -1.39(-0.85%)
May 18, 2021 165.36 166.02 164.54 164.65 8,218 -0.83(-0.50%)
May 17, 2021 165.67 166.04 165.03 165.49 8,007 -0.97(-0.58%)
May 14, 2021 165.51 166.50 165.51 166.45 9,699 +2.13(+1.30%)
May 13, 2021 163.98 165.03 163.68 164.32 18,940 +1.04(+0.64%)
May 12, 2021 165.87 166.37 163.02 163.28 19,409 -3.91(-2.34%)
May 11, 2021 167.05 167.75 166.13 167.19 11,780 -1.74(-1.03%)
May 10, 2021 170.96 171.03 168.93 168.93 14,739 -1.68(-0.99%)
May 07, 2021 169.52 170.72 169.52 170.61 10,231 +1.47(+0.87%)
May 06, 2021 168.57 169.14 168.10 169.14 10,300 +1.08(+0.65%)
May 05, 2021 168.33 168.59 168.00 168.06 5,169 +0.33(+0.20%)
May 04, 2021 168.61 168.61 167.17 167.72 20,751 -1.37(-0.81%)
May 03, 2021 169.75 169.75 169.09 169.09 15,153 -0.02(-0.01%)
Apr 30, 2021 167.78 169.21 167.78 169.12 8,928 +0.97(+0.58%)
Apr 29, 2021 168.35 168.77 167.24 168.15 125,604 +0.13(+0.08%)
Apr 28, 2021 168.44 168.81 167.95 168.02 18,419 -0.67(-0.40%)
Apr 27, 2021 168.76 169.12 168.59 168.69 11,361 -1.04(-0.61%)
Apr 26, 2021 170.60 170.72 169.55 169.73 9,734 -0.39(-0.23%)
Apr 23, 2021 169.57 170.44 168.98 170.12 8,820 +0.94(+0.56%)
Apr 22, 2021 170.72 171.09 168.89 169.18 17,203 -1.61(-0.94%)
Apr 21, 2021 168.17 170.79 168.17 170.79 36,898 +2.22(+1.32%)
Apr 20, 2021 168.46 168.95 168.04 168.57 12,533 -0.41(-0.24%)
Apr 19, 2021 170.48 170.48 168.63 168.97 22,171 -2.19(-1.28%)
Apr 16, 2021 170.42 171.24 170.24 171.17 25,494 +1.02(+0.60%)
Apr 15, 2021 169.93 170.20 169.22 170.15 18,358 +1.31(+0.78%)
Apr 14, 2021 170.28 170.94 168.70 168.84 28,064 -1.40(-0.82%)
Apr 13, 2021 168.72 170.40 168.72 170.24 16,762 +1.55(+0.92%)
Apr 12, 2021 167.25 168.70 167.25 168.69 22,273 +1.64(+0.98%)
Apr 09, 2021 166.95 167.05 166.21 167.05 13,554 -0.06(-0.03%)
Apr 08, 2021 167.05 167.17 166.57 167.11 14,993 +0.49(+0.30%)
Apr 07, 2021 168.02 168.02 166.51 166.61 20,807 -1.35(-0.80%)
Apr 06, 2021 166.67 168.48 166.67 167.96 27,732 +0.77(+0.46%)
Apr 05, 2021 166.42 167.87 166.37 167.19 104,495 +2.94(+1.79%)
Apr 01, 2021 165.01 165.31 164.04 164.25 705,886 -0.28(-0.17%)
Mar 31, 2021 164.52 164.96 164.08 164.53 13,845 +0.82(+0.50%)
Mar 30, 2021 162.76 163.84 161.76 163.71 16,589 +0.36(+0.22%)
Mar 29, 2021 162.69 163.52 161.99 163.35 34,098 +0.14(+0.09%)
Mar 26, 2021 161.87 163.26 160.89 163.21 23,450 +1.97(+1.22%)
Mar 25, 2021 158.47 161.46 158.18 161.24 70,978 +1.42(+0.89%)
Mar 24, 2021 162.19 162.31 159.80 159.82 17,540 -2.10(-1.30%)
Mar 23, 2021 163.16 163.48 161.54 161.92 15,868 -1.30(-0.79%)
Mar 22, 2021 162.44 164.01 162.44 163.22 24,310 +1.65(+1.02%)
Mar 19, 2021 161.54 161.84 160.21 161.57 20,500 +0.25(+0.16%)
Mar 18, 2021 163.57 163.57 161.21 161.32 31,773 -3.11(-1.89%)
Mar 17, 2021 161.70 164.55 161.70 164.43 35,480 +1.58(+0.97%)
Mar 16, 2021 164.76 164.84 162.83 162.84 13,667 -1.77(-1.08%)
Mar 15, 2021 163.24 164.61 162.79 164.61 20,853 +1.82(+1.12%)
Mar 12, 2021 161.65 162.91 161.38 162.79 16,184 +0.25(+0.15%)
Mar 11, 2021 162.58 163.03 161.73 162.54 43,411 +1.56(+0.97%)
Mar 10, 2021 161.52 161.99 160.34 160.99 22,564 +1.29(+0.81%)
Mar 09, 2021 157.86 160.65 157.84 159.70 25,580 +4.52(+2.91%)
Mar 08, 2021 155.97 157.41 155.03 155.18 33,170 -0.48(-0.31%)
Mar 05, 2021 154.83 155.87 151.11 155.66 23,413 +2.36(+1.54%)
Mar 04, 2021 156.00 157.07 151.73 153.29 37,177 -2.67(-1.71%)
Mar 03, 2021 158.42 158.76 155.93 155.96 28,111 -2.62(-1.65%)
Mar 02, 2021 159.65 159.88 158.59 158.59 61,422 -1.07(-0.67%)
Mar 01, 2021 157.55 160.19 157.55 159.65 333,162 +3.85(+2.47%)
Feb 26, 2021 158.71 158.71 155.40 155.81 68,406 -1.76(-1.12%)
Feb 25, 2021 160.86 161.88 156.65 157.57 30,269 -4.29(-2.65%)
Feb 24, 2021 159.62 162.16 159.40 161.86 84,909 +2.24(+1.41%)
Feb 23, 2021 157.81 160.55 156.17 159.62 37,171 -0.54(-0.34%)
Feb 22, 2021 162.27 162.47 160.15 160.15 30,113 -3.43(-2.10%)
Feb 19, 2021 165.27 165.27 163.34 163.58 20,068 -1.26(-0.76%)
Feb 18, 2021 163.90 165.29 163.66 164.84 29,012 -0.06(-0.04%)
Feb 17, 2021 163.74 165.05 163.06 164.91 28,262 +0.03(+0.02%)
Feb 16, 2021 166.84 166.92 164.69 164.88 36,541 -1.45(-0.87%)
Feb 12, 2021 165.68 166.32 164.70 166.32 13,055 +0.32(+0.19%)
Feb 11, 2021 166.76 167.15 165.26 166.01 12,135 +0.07(+0.04%)
Feb 10, 2021 168.23 168.76 165.33 165.94 46,967 -1.82(-1.08%)
Feb 09, 2021 168.66 168.71 167.53 167.75 42,164 -0.80(-0.48%)
Feb 08, 2021 168.78 168.80 167.66 168.55 37,267 +1.28(+0.77%)
Feb 05, 2021 166.81 167.84 166.31 167.27 88,475 +1.95(+1.18%)
Feb 04, 2021 164.94 165.33 164.25 165.32 26,881 +0.77(+0.47%)
Feb 03, 2021 165.50 165.50 163.55 164.55 118,308 -0.63(-0.38%)
Feb 02, 2021 163.74 165.94 163.74 165.18 23,258 +2.59(+1.59%)
Feb 01, 2021 161.25 162.61 160.06 162.59 31,571 +2.99(+1.87%)
Jan 29, 2021 163.01 163.01 159.12 159.60 101,746 -3.83(-2.34%)
Jan 28, 2021 162.20 164.60 161.05 163.42 29,669 -0.19(-0.11%)
Jan 27, 2021 165.44 166.46 163.35 163.61 34,765 -3.52(-2.11%)
Jan 26, 2021 167.61 167.61 166.46 167.13 12,546 +0.00(+0.00%)
Jan 25, 2021 165.52 167.70 164.96 167.13 23,751 +2.09(+1.26%)
Jan 22, 2021 164.78 165.22 164.05 165.05 68,838 -0.50(-0.30%)
Jan 21, 2021 166.13 166.13 165.50 165.55 16,889 -0.30(-0.18%)
Jan 20, 2021 165.78 166.05 164.75 165.84 12,387 +1.30(+0.79%)
Jan 19, 2021 164.66 164.70 164.12 164.55 17,424 +1.03(+0.63%)
Jan 15, 2021 164.97 164.97 163.36 163.52 18,881 -1.59(-0.97%)
Jan 14, 2021 165.24 166.15 164.93 165.11 24,658 -0.65(-0.39%)
Jan 13, 2021 165.61 166.08 165.23 165.76 24,996 +0.05(+0.03%)
Jan 12, 2021 164.94 166.56 164.94 165.71 16,195 +1.62(+0.99%)
Jan 11, 2021 165.89 166.05 163.88 164.09 22,925 -3.72(-2.22%)
Jan 08, 2021 166.78 167.81 165.27 167.81 23,845 +3.09(+1.87%)
Jan 07, 2021 163.28 164.78 162.94 164.72 21,826 +3.20(+1.98%)
Jan 06, 2021 161.08 162.83 161.08 161.52 68,130 +1.14(+0.71%)
Jan 05, 2021 158.85 160.68 158.85 160.38 50,454 +0.97(+0.61%)
Jan 04, 2021 161.49 161.76 157.79 159.41 112,774 -1.31(-0.81%)
Dec 31, 2020 160.72 160.72 160.72 8,024 +0.90(+0.56%)
Dec 30, 2020 158.99 159.93 158.99 159.82 8,024 +1.42(+0.90%)
Dec 29, 2020 159.35 159.35 158.14 158.40 7,823 -0.45(-0.28%)
Dec 28, 2020 159.88 159.88 158.67 158.85 16,519 +0.35(+0.22%)
Dec 24, 2020 157.92 158.52 157.33 158.49 8,415 +1.08(+0.68%)
Dec 23, 2020 157.04 157.83 156.51 157.42 116,980 +0.90(+0.57%)
Dec 22, 2020 157.84 157.84 156.01 156.52 17,484 -0.97(-0.62%)
Dec 21, 2020 158.00 158.06 156.18 157.49 38,790 -1.23(-0.78%)
Dec 18, 2020 158.81 159.47 156.93 158.72 42,727 +0.62(+0.39%)
Dec 17, 2020 156.79 158.29 156.48 158.10 18,728 +2.51(+1.61%)
Dec 16, 2020 155.65 156.04 154.96 155.59 17,199 -0.03(-0.02%)
Dec 15, 2020 156.20 156.20 154.95 155.62 13,773 +0.78(+0.50%)
Dec 14, 2020 155.42 156.05 154.84 154.84 32,588 +1.02(+0.66%)
Dec 11, 2020 153.77 154.25 152.94 153.82 22,963 -0.87(-0.56%)
Dec 10, 2020 153.16 154.69 152.51 154.69 13,532 +0.52(+0.34%)
Dec 09, 2020 157.09 157.09 153.34 154.18 50,547 -2.13(-1.36%)
Dec 08, 2020 154.64 156.51 154.28 156.31 36,914 +0.56(+0.36%)
Dec 07, 2020 154.31 155.75 154.18 155.75 18,692 +1.76(+1.14%)
Dec 04, 2020 152.81 154.01 152.81 153.98 13,106 +1.41(+0.93%)
Dec 03, 2020 152.16 152.74 151.92 152.57 21,072 +1.72(+1.14%)
Dec 02, 2020 151.12 151.28 150.18 150.85 69,257 -1.50(-0.98%)
Dec 01, 2020 152.96 152.96 151.60 152.35 76,495 +1.62(+1.08%)
Nov 30, 2020 152.25 152.25 149.25 150.72 15,644 -1.07(-0.71%)
Nov 27, 2020 152.07 152.10 151.30 151.79 7,040 +0.63(+0.42%)
Nov 25, 2020 150.20 151.32 150.03 151.17 11,698 +0.40(+0.26%)
Nov 24, 2020 150.12 150.86 149.97 150.77 24,664 +2.43(+1.64%)
Nov 23, 2020 147.79 148.54 147.50 148.34 13,214 +1.75(+1.20%)
Nov 20, 2020 147.36 147.37 146.51 146.59 9,423 -0.66(-0.45%)
Nov 19, 2020 146.52 147.25 146.22 147.25 9,049 +0.90(+0.61%)
Nov 18, 2020 146.75 147.76 146.29 146.36 17,927 +0.26(+0.18%)
Nov 17, 2020 145.65 146.64 145.19 146.10 13,884 +1.23(+0.85%)
Nov 16, 2020 144.03 144.87 143.35 144.87 34,488 +1.37(+0.95%)
Nov 13, 2020 142.45 143.51 141.90 143.50 30,762 +1.81(+1.28%)
Nov 12, 2020 142.88 142.88 140.96 141.69 42,489 -1.23(-0.86%)
Nov 11, 2020 142.99 143.04 141.56 142.92 17,705 +1.31(+0.93%)
Nov 10, 2020 139.88 141.80 139.56 141.61 30,732 +1.88(+1.34%)
Nov 09, 2020 144.84 145.27 139.74 139.74 12,116 -1.00(-0.71%)
Nov 06, 2020 141.78 141.78 140.54 140.73 46,576 -0.68(-0.48%)
Nov 05, 2020 140.96 141.94 140.72 141.42 48,144 +1.97(+1.41%)
Nov 04, 2020 139.75 141.06 139.34 139.45 21,639 +0.64(+0.46%)
Nov 03, 2020 137.75 139.43 137.71 138.81 14,374 +3.11(+2.29%)
Nov 02, 2020 135.42 137.17 134.69 135.70 79,314 +2.03(+1.52%)
Oct 30, 2020 134.74 134.74 132.26 133.67 17,222 -1.90(-1.40%)
Oct 29, 2020 135.19 136.75 134.33 135.57 67,018 +0.19(+0.14%)
Oct 28, 2020 137.06 137.40 135.18 135.39 28,878 -4.09(-2.93%)
Oct 27, 2020 140.34 140.48 139.47 139.48 16,302 -0.29(-0.20%)
Oct 26, 2020 140.56 140.64 138.20 139.76 19,431 -2.01(-1.42%)
Oct 23, 2020 141.84 142.04 140.72 141.78 119,799 +0.39(+0.27%)
Oct 22, 2020 142.07 142.07 140.56 141.39 53,538 +0.44(+0.31%)
Oct 21, 2020 141.33 142.05 140.95 140.95 26,027 +0.02(+0.01%)
Oct 20, 2020 142.75 142.75 140.85 140.93 23,190 -0.48(-0.34%)
Oct 19, 2020 144.01 144.04 141.37 141.41 14,430 -1.90(-1.33%)
Oct 16, 2020 144.46 144.69 143.25 143.31 8,123 -0.50(-0.35%)
Oct 15, 2020 142.60 143.96 142.60 143.81 13,409 -0.17(-0.12%)
Oct 14, 2020 143.97 144.61 143.44 143.97 12,067 -0.07(-0.05%)
Oct 13, 2020 144.02 144.16 143.53 144.05 9,074 -0.06(-0.04%)
Oct 12, 2020 143.59 144.56 143.59 144.10 17,850 +1.56(+1.09%)
Oct 09, 2020 141.68 142.91 141.68 142.54 13,431 +1.30(+0.92%)
Oct 08, 2020 141.57 141.68 140.94 141.25 21,306 +0.84(+0.60%)
Oct 07, 2020 139.30 140.65 139.26 140.40 7,892 +2.56(+1.85%)
Oct 06, 2020 140.05 140.14 137.84 137.84 11,235 -1.59(-1.14%)
Oct 05, 2020 139.17 139.49 138.68 139.43 73,157 +1.38(+1.00%)
Oct 02, 2020 137.32 138.68 137.12 138.06 23,721 -1.69(-1.21%)
Oct 01, 2020 139.77 139.77 138.23 139.75 92,925 +1.87(+1.35%)
Sep 30, 2020 136.93 138.80 136.93 137.88 22,792 +1.41(+1.04%)
Sep 29, 2020 137.72 137.72 136.40 136.47 26,349 -0.90(-0.65%)
Sep 28, 2020 137.36 137.64 136.86 137.36 30,626 +2.19(+1.62%)
Sep 25, 2020 133.46 135.18 133.46 135.18 19,280 +1.46(+1.09%)
Sep 24, 2020 131.94 134.81 131.94 133.72 57,059 +0.77(+0.58%)
Sep 23, 2020 136.56 136.56 132.69 132.95 15,585 -2.78(-2.05%)
Sep 22, 2020 135.21 136.21 134.99 135.73 7,940 +0.22(+0.17%)
Sep 21, 2020 135.61 135.61 133.49 135.50 25,187 -1.30(-0.95%)
Sep 18, 2020 138.65 138.65 135.50 136.81 11,760 -0.19(-0.14%)
Sep 17, 2020 136.72 137.99 136.28 137.00 28,524 -1.77(-1.27%)
Sep 16, 2020 139.81 140.25 138.74 138.77 21,516 -0.83(-0.60%)
Sep 15, 2020 139.84 140.42 139.12 139.60 52,338 +1.16(+0.84%)
Sep 14, 2020 136.72 138.63 136.12 138.44 182,359 +2.94(+2.17%)
Sep 11, 2020 135.61 135.91 134.42 135.50 9,365 +0.69(+0.51%)
Sep 10, 2020 136.05 137.18 134.75 134.81 54,799 -0.65(-0.48%)
Sep 09, 2020 134.00 136.06 134.00 135.46 28,722 +3.22(+2.44%)
Sep 08, 2020 135.20 135.20 132.20 132.24 132,850 -5.24(-3.81%)
Sep 04, 2020 137.72 138.84 134.58 137.48 542,628 -0.18(-0.13%)
Sep 03, 2020 140.84 141.64 136.70 137.66 33,719 -4.30(-3.03%)
Sep 02, 2020 141.16 142.09 139.80 141.96 25,249 +1.24(+0.88%)
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.