Skip to main content

US Financial Services Ishares ETF (NY: IYG )

66.30 +0.33 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 174.31 174.31 172.99 173.26 24,783 -2.20(-1.25%)
Apr 29, 2021 174.30 175.70 173.56 175.46 35,795 +2.42(+1.40%)
Apr 28, 2021 172.60 173.36 172.60 173.04 35,245 +1.00(+0.58%)
Apr 27, 2021 170.98 172.08 170.62 172.03 26,297 +1.38(+0.81%)
Apr 26, 2021 170.35 172.08 170.35 170.65 34,142 +0.90(+0.53%)
Apr 23, 2021 166.42 170.39 166.42 169.75 16,768 +3.42(+2.06%)
Apr 22, 2021 168.07 168.45 165.98 166.33 20,415 -1.42(-0.85%)
Apr 21, 2021 164.92 167.82 164.92 167.75 31,388 +2.48(+1.50%)
Apr 20, 2021 167.60 167.60 164.66 165.26 73,051 -3.58(-2.12%)
Apr 19, 2021 169.20 169.53 168.49 168.85 73,275 -0.44(-0.26%)
Apr 16, 2021 169.82 169.82 168.43 169.28 22,568 +0.95(+0.56%)
Apr 15, 2021 169.03 169.03 166.88 168.34 32,681 +0.27(+0.16%)
Apr 14, 2021 166.59 169.24 166.36 168.07 34,340 +1.13(+0.68%)
Apr 13, 2021 168.12 168.12 166.28 166.94 39,948 -1.79(-1.06%)
Apr 12, 2021 168.11 168.76 167.95 168.73 30,230 +0.53(+0.32%)
Apr 09, 2021 167.90 168.21 167.20 168.20 40,075 +1.37(+0.82%)
Apr 08, 2021 166.21 167.03 165.13 166.84 41,424 +0.52(+0.31%)
Apr 07, 2021 165.95 166.73 165.48 166.32 37,928 +0.63(+0.38%)
Apr 06, 2021 165.72 166.11 164.99 165.69 45,681 -0.28(-0.17%)
Apr 05, 2021 166.51 166.82 165.55 165.97 58,756 +1.31(+0.79%)
Apr 01, 2021 162.32 164.72 162.32 164.66 45,137 +2.26(+1.39%)
Mar 31, 2021 163.12 163.72 162.34 162.40 81,672 -0.85(-0.52%)
Mar 30, 2021 163.07 164.13 162.91 163.25 66,788 +0.99(+0.61%)
Mar 29, 2021 162.58 163.31 160.86 162.26 112,486 -2.20(-1.34%)
Mar 26, 2021 163.22 164.54 162.11 164.46 51,781 +3.02(+1.87%)
Mar 25, 2021 158.90 161.74 157.61 161.44 172,352 +2.30(+1.45%)
Mar 24, 2021 159.48 161.71 159.14 159.14 93,345 +0.53(+0.33%)
Mar 23, 2021 160.45 161.02 158.18 158.61 73,959 -2.42(-1.50%)
Mar 22, 2021 161.88 162.08 160.77 161.03 36,813 -1.88(-1.15%)
Mar 19, 2021 164.44 164.44 161.90 162.91 63,377 -2.76(-1.67%)
Mar 18, 2021 167.21 169.00 165.31 165.67 148,940 -0.13(-0.08%)
Mar 17, 2021 166.04 166.64 164.44 165.81 46,106 +0.80(+0.49%)
Mar 16, 2021 165.85 165.85 164.20 165.00 32,885 -1.33(-0.80%)
Mar 15, 2021 167.64 167.64 164.74 166.33 64,963 -0.72(-0.43%)
Mar 12, 2021 166.96 167.38 166.29 167.05 52,796 +1.62(+0.98%)
Mar 11, 2021 164.89 166.34 164.13 165.44 67,133 +0.56(+0.34%)
Mar 10, 2021 162.86 165.28 162.52 164.88 61,826 +2.96(+1.83%)
Mar 09, 2021 162.48 164.01 160.52 161.92 80,253 -1.11(-0.68%)
Mar 08, 2021 161.63 164.91 161.24 163.03 218,333 +2.44(+1.52%)
Mar 05, 2021 160.50 160.63 155.81 160.59 48,458 +2.74(+1.74%)
Mar 04, 2021 159.63 160.91 155.53 157.85 222,699 -2.00(-1.25%)
Mar 03, 2021 159.50 161.81 159.50 159.85 72,040 +0.93(+0.58%)
Mar 02, 2021 159.47 160.03 158.78 158.92 63,612 -0.68(-0.43%)
Mar 01, 2021 157.66 160.44 157.66 159.60 57,364 +4.78(+3.09%)
Feb 26, 2021 157.25 157.71 154.48 154.82 50,680 -2.87(-1.82%)
Feb 25, 2021 161.98 161.98 157.13 157.70 96,282 -3.33(-2.07%)
Feb 24, 2021 157.42 161.18 157.42 161.02 90,167 +4.06(+2.59%)
Feb 23, 2021 156.06 157.22 155.00 156.96 71,002 +1.37(+0.88%)
Feb 22, 2021 153.24 156.29 153.24 155.59 37,514 +1.38(+0.89%)
Feb 19, 2021 153.36 154.67 153.36 154.21 39,359 +1.59(+1.04%)
Feb 18, 2021 151.78 152.90 151.34 152.62 40,856 -0.55(-0.36%)
Feb 17, 2021 152.15 153.32 151.71 153.17 35,510 +0.16(+0.11%)
Feb 16, 2021 152.01 153.58 151.67 153.01 44,753 +2.43(+1.61%)
Feb 12, 2021 148.89 150.78 148.89 150.58 24,758 +1.13(+0.76%)
Feb 11, 2021 150.00 150.41 148.22 149.45 27,317 +0.29(+0.19%)
Feb 10, 2021 149.83 149.95 148.86 149.16 26,165 -0.05(-0.03%)
Feb 09, 2021 148.55 149.49 147.99 149.21 37,103 +0.06(+0.04%)
Feb 08, 2021 148.59 149.28 148.44 149.15 55,916 +1.30(+0.88%)
Feb 05, 2021 149.09 149.09 147.62 147.85 47,189 +0.00(+0.00%)
Feb 04, 2021 145.02 147.85 145.02 147.85 64,323 +3.71(+2.58%)
Feb 03, 2021 143.49 144.40 143.34 144.13 305,458 +0.51(+0.36%)
Feb 02, 2021 141.33 144.31 141.33 143.62 113,854 +3.78(+2.70%)
Feb 01, 2021 138.96 139.93 138.20 139.84 34,558 +2.46(+1.79%)
Jan 29, 2021 140.27 140.49 137.00 137.38 51,950 -3.12(-2.22%)
Jan 28, 2021 139.30 141.91 139.30 140.50 70,234 +2.93(+2.13%)
Jan 27, 2021 139.80 140.20 137.27 137.57 66,237 -4.47(-3.15%)
Jan 26, 2021 143.57 143.63 142.04 142.04 32,226 -0.92(-0.64%)
Jan 25, 2021 143.21 143.21 140.82 142.96 242,649 -1.27(-0.88%)
Jan 22, 2021 143.67 144.88 143.67 144.23 33,328 -1.14(-0.79%)
Jan 21, 2021 147.09 147.09 145.35 145.37 62,273 -1.66(-1.13%)
Jan 20, 2021 147.58 147.58 146.67 147.03 73,622 -0.02(-0.01%)
Jan 19, 2021 147.61 147.96 146.49 147.05 88,933 +0.43(+0.30%)
Jan 15, 2021 147.55 147.88 146.06 146.62 95,647 -2.94(-1.97%)
Jan 14, 2021 150.65 150.88 149.51 149.56 135,525 -0.45(-0.30%)
Jan 13, 2021 150.19 150.36 149.21 150.01 279,350 -0.14(-0.09%)
Jan 12, 2021 149.98 150.66 149.33 150.15 215,262 +1.03(+0.69%)
Jan 11, 2021 147.41 149.38 147.06 149.12 79,436 +0.50(+0.34%)
Jan 08, 2021 149.21 149.21 146.74 148.62 67,609 -0.09(-0.06%)
Jan 07, 2021 148.59 150.19 148.39 148.72 60,691 +2.53(+1.73%)
Jan 06, 2021 143.13 147.61 143.13 146.18 168,265 +5.32(+3.78%)
Jan 05, 2021 140.15 141.39 139.52 140.86 144,108 +0.56(+0.40%)
Jan 04, 2021 142.82 142.82 139.12 140.31 36,068 -1.51(-1.07%)
Dec 31, 2020 141.82 141.82 141.82 21,916 +1.54(+1.10%)
Dec 30, 2020 139.77 140.64 139.77 140.28 21,916 +1.09(+0.78%)
Dec 29, 2020 140.50 140.50 139.09 139.19 32,226 -0.41(-0.29%)
Dec 28, 2020 139.64 140.20 139.07 139.60 34,341 +1.24(+0.89%)
Dec 24, 2020 138.84 138.84 137.42 138.36 17,677 +0.29(+0.21%)
Dec 23, 2020 137.12 138.88 137.12 138.07 37,050 +1.87(+1.37%)
Dec 22, 2020 137.63 137.93 136.10 136.20 60,388 -1.33(-0.97%)
Dec 21, 2020 136.91 138.22 135.34 137.53 53,551 +1.51(+1.11%)
Dec 18, 2020 137.25 137.25 135.34 136.02 214,143 -0.88(-0.64%)
Dec 17, 2020 137.04 137.07 136.56 136.90 23,390 +0.59(+0.43%)
Dec 16, 2020 136.20 136.51 135.80 136.31 34,332 +0.25(+0.19%)
Dec 15, 2020 135.11 136.40 134.28 136.06 34,186 +2.12(+1.58%)
Dec 14, 2020 136.54 136.54 133.94 133.94 23,182 -0.84(-0.62%)
Dec 11, 2020 134.61 135.05 133.77 134.78 38,523 -1.50(-1.10%)
Dec 10, 2020 135.33 136.37 135.14 136.28 47,403 +0.01(+0.01%)
Dec 09, 2020 137.64 137.64 135.76 136.26 46,936 -0.55(-0.40%)
Dec 08, 2020 135.91 136.90 135.91 136.81 135,732 -0.07(-0.05%)
Dec 07, 2020 136.73 137.35 136.43 136.88 62,104 -0.53(-0.38%)
Dec 04, 2020 136.28 137.45 136.28 137.40 55,762 +2.11(+1.56%)
Dec 03, 2020 135.88 136.25 134.87 135.29 168,599 -0.32(-0.24%)
Dec 02, 2020 133.83 135.79 133.83 135.61 33,041 +1.39(+1.04%)
Dec 01, 2020 134.63 135.28 134.04 134.22 28,717 +1.96(+1.49%)
Nov 30, 2020 134.09 134.09 131.99 132.25 26,834 -2.37(-1.76%)
Nov 27, 2020 135.40 135.40 134.41 134.62 22,028 -0.46(-0.34%)
Nov 25, 2020 134.83 135.14 133.65 135.08 69,384 -0.25(-0.19%)
Nov 24, 2020 132.95 135.50 132.88 135.34 74,946 +4.71(+3.60%)
Nov 23, 2020 129.43 131.00 129.43 130.63 39,585 +2.67(+2.09%)
Nov 20, 2020 129.03 129.08 127.86 127.96 39,055 -1.46(-1.13%)
Nov 19, 2020 128.63 129.61 127.66 129.41 58,111 +0.29(+0.23%)
Nov 18, 2020 130.86 131.78 129.12 129.12 63,926 -1.09(-0.84%)
Nov 17, 2020 129.17 130.38 128.29 130.21 33,195 -0.48(-0.37%)
Nov 16, 2020 131.39 131.39 129.54 130.69 67,342 +2.69(+2.10%)
Nov 13, 2020 126.68 128.54 126.68 128.00 104,608 +1.99(+1.58%)
Nov 12, 2020 126.90 126.90 124.94 126.01 78,144 -2.16(-1.69%)
Nov 11, 2020 129.73 129.73 127.52 128.17 143,784 -0.70(-0.55%)
Nov 10, 2020 128.92 129.42 127.66 128.88 100,631 -0.25(-0.19%)
Nov 09, 2020 129.56 131.07 127.93 129.12 169,586 +10.46(+8.81%)
Nov 06, 2020 120.39 120.39 118.32 118.67 48,313 -1.17(-0.98%)
Nov 05, 2020 118.03 120.54 118.03 119.84 111,042 +3.19(+2.74%)
Nov 04, 2020 116.29 118.47 115.04 116.64 50,834 -0.63(-0.54%)
Nov 03, 2020 116.39 117.95 116.13 117.27 84,467 +2.91(+2.55%)
Nov 02, 2020 113.74 114.96 113.55 114.36 90,301 +2.08(+1.85%)
Oct 30, 2020 111.51 112.41 110.56 112.28 69,171 -0.10(-0.09%)
Oct 29, 2020 111.03 113.00 109.61 112.39 82,702 +1.17(+1.05%)
Oct 28, 2020 112.26 112.45 110.80 111.22 80,633 -3.82(-3.32%)
Oct 27, 2020 117.19 117.19 115.00 115.04 49,971 -2.26(-1.92%)
Oct 26, 2020 118.63 118.63 116.02 117.29 102,516 -2.80(-2.33%)
Oct 23, 2020 120.64 120.73 119.17 120.09 231,138 +0.20(+0.16%)
Oct 22, 2020 118.00 120.18 117.90 119.90 187,832 +2.09(+1.77%)
Oct 21, 2020 118.72 119.10 117.81 117.81 89,435 -0.84(-0.71%)
Oct 20, 2020 118.38 120.14 118.38 118.66 148,400 +0.89(+0.76%)
Oct 19, 2020 120.08 120.08 117.55 117.76 123,735 -2.00(-1.67%)
Oct 16, 2020 119.81 120.44 119.30 119.76 146,324 +0.23(+0.20%)
Oct 15, 2020 117.75 119.63 117.62 119.53 231,733 +0.53(+0.44%)
Oct 14, 2020 120.48 120.69 118.87 119.00 260,107 -1.32(-1.09%)
Oct 13, 2020 121.82 122.07 119.97 120.32 273,053 -2.04(-1.67%)
Oct 12, 2020 121.47 122.69 121.47 122.36 178,131 +1.10(+0.91%)
Oct 09, 2020 121.33 121.87 120.29 121.26 664,470 +0.53(+0.44%)
Oct 08, 2020 119.70 120.94 119.59 120.72 765,917 +1.76(+1.48%)
Oct 07, 2020 118.13 119.52 118.08 118.97 5,002,548 +1.89(+1.61%)
Oct 06, 2020 119.39 120.31 116.80 117.08 113,796 -1.21(-1.02%)
Oct 05, 2020 117.51 118.44 117.25 118.29 65,896 +1.91(+1.64%)
Oct 02, 2020 113.60 117.00 113.60 116.38 121,635 +0.69(+0.59%)
Oct 01, 2020 115.25 116.31 114.78 115.69 423,321 +1.03(+0.90%)
Sep 30, 2020 113.86 115.81 113.86 114.66 72,080 +1.19(+1.05%)
Sep 29, 2020 114.59 114.63 113.19 113.47 61,397 -1.16(-1.02%)
Sep 28, 2020 113.57 115.31 113.57 114.63 42,206 +2.69(+2.40%)
Sep 25, 2020 109.99 112.30 109.77 111.95 52,144 +1.35(+1.22%)
Sep 24, 2020 110.15 112.11 109.07 110.59 128,247 +0.40(+0.36%)
Sep 23, 2020 113.04 113.54 110.10 110.20 45,413 -2.69(-2.38%)
Sep 22, 2020 113.49 114.01 111.79 112.89 100,433 -0.48(-0.42%)
Sep 21, 2020 114.14 114.14 111.96 113.36 83,209 -3.26(-2.80%)
Sep 18, 2020 117.07 117.53 116.16 116.63 48,775 -0.51(-0.44%)
Sep 17, 2020 116.70 117.88 116.44 117.14 54,671 -1.23(-1.04%)
Sep 16, 2020 117.51 119.69 117.19 118.38 50,344 +1.26(+1.08%)
Sep 15, 2020 119.03 119.03 117.03 117.11 59,296 -1.36(-1.15%)
Sep 14, 2020 117.58 119.28 117.47 118.48 44,395 +2.06(+1.77%)
Sep 11, 2020 116.05 116.83 115.52 116.42 60,648 +0.66(+0.57%)
Sep 10, 2020 118.13 118.94 115.52 115.76 62,546 -1.80(-1.53%)
Sep 09, 2020 117.72 118.39 116.75 117.55 64,452 +1.22(+1.05%)
Sep 08, 2020 118.57 118.57 116.09 116.34 74,891 -3.42(-2.86%)
Sep 04, 2020 121.13 121.64 117.78 119.76 68,670 +0.12(+0.10%)
Sep 03, 2020 122.35 123.51 118.95 119.64 72,129 -2.45(-2.01%)
Sep 02, 2020 120.72 122.39 120.44 122.09 53,838 +1.75(+1.45%)
Sep 01, 2020 119.61 120.88 119.19 120.34 63,878 +0.22(+0.18%)
Aug 31, 2020 121.92 121.92 120.12 120.12 48,940 -1.92(-1.57%)
Aug 28, 2020 121.67 122.19 120.91 122.04 109,103 +0.99(+0.82%)
Aug 27, 2020 119.30 121.45 119.30 121.05 68,850 +1.98(+1.66%)
Aug 26, 2020 119.49 119.85 118.76 119.07 72,646 -0.52(-0.44%)
Aug 25, 2020 120.10 120.25 118.75 119.59 50,190 +0.52(+0.44%)
Aug 24, 2020 117.11 119.07 116.90 119.07 48,116 +2.60(+2.23%)
Aug 21, 2020 116.33 117.12 116.11 116.47 97,978 -0.17(-0.14%)
Aug 20, 2020 116.21 116.77 116.01 116.64 61,846 -0.56(-0.48%)
Aug 19, 2020 117.38 118.17 117.05 117.20 60,897 +0.31(+0.26%)
Aug 18, 2020 118.17 118.17 116.74 116.89 50,010 -1.15(-0.97%)
Aug 17, 2020 118.84 118.84 117.87 118.04 112,241 -0.95(-0.80%)
Aug 14, 2020 117.94 119.39 117.94 118.99 46,743 +0.48(+0.40%)
Aug 13, 2020 118.55 119.54 118.15 118.52 73,322 -0.95(-0.80%)
Aug 12, 2020 121.67 121.67 118.60 119.47 90,564 -0.11(-0.09%)
Aug 11, 2020 119.68 121.76 119.34 119.58 116,828 +1.74(+1.47%)
Aug 10, 2020 117.91 118.50 117.53 117.84 58,188 +0.32(+0.27%)
Aug 07, 2020 115.25 117.53 114.89 117.53 67,815 +1.80(+1.55%)
Aug 06, 2020 115.43 115.92 114.86 115.73 63,317 +0.11(+0.10%)
Aug 05, 2020 114.31 115.65 114.31 115.62 87,717 +2.15(+1.90%)
Aug 04, 2020 113.28 113.52 112.89 113.47 55,548 -0.25(-0.22%)
Aug 03, 2020 113.93 114.43 113.28 113.72 56,655 +0.32(+0.28%)
Jul 31, 2020 113.96 113.96 112.17 113.40 78,725 -0.50(-0.44%)
Jul 30, 2020 114.10 114.10 112.59 113.91 49,290 -2.16(-1.86%)
Jul 29, 2020 113.51 116.15 113.51 116.07 255,808 +2.35(+2.06%)
Jul 28, 2020 113.99 114.54 113.68 113.72 206,838 -0.65(-0.57%)
Jul 27, 2020 114.51 114.73 113.25 114.38 66,307 -0.43(-0.37%)
Jul 24, 2020 115.26 115.78 114.64 114.81 58,402 -0.78(-0.67%)
Jul 23, 2020 115.57 116.50 114.97 115.58 116,001 -0.06(-0.05%)
Jul 22, 2020 114.75 115.87 114.70 115.64 96,794 +0.10(+0.09%)
Jul 21, 2020 114.58 115.92 114.46 115.53 143,949 +1.80(+1.59%)
Jul 20, 2020 112.99 114.22 112.80 113.73 72,920 +0.17(+0.15%)
Jul 17, 2020 114.53 114.62 113.54 113.56 92,309 -0.88(-0.77%)
Jul 16, 2020 114.31 115.49 113.61 114.44 114,291 -0.82(-0.71%)
Jul 15, 2020 115.37 115.62 113.95 115.26 147,258 +2.63(+2.34%)
Jul 14, 2020 111.69 112.69 110.85 112.63 164,374 +0.49(+0.43%)
Jul 13, 2020 113.51 114.16 111.87 112.14 168,254 -0.08(-0.07%)
Jul 10, 2020 108.94 112.38 108.81 112.22 117,339 +3.10(+2.84%)
Jul 09, 2020 111.57 111.57 108.09 109.12 125,687 -2.43(-2.18%)
Jul 08, 2020 110.52 111.69 110.05 111.55 132,328 +1.23(+1.12%)
Jul 07, 2020 112.07 112.18 110.17 110.32 142,733 -2.80(-2.47%)
Jul 06, 2020 113.20 113.84 112.46 113.11 923,707 +1.98(+1.78%)
Jul 02, 2020 113.16 113.70 110.90 111.13 81,292 +0.31(+0.28%)
Jul 01, 2020 112.07 112.45 110.59 110.82 97,119 -0.80(-0.72%)
Jun 30, 2020 109.59 112.19 109.59 111.63 121,474 +1.62(+1.47%)
Jun 29, 2020 109.56 110.56 108.96 110.01 92,396 +1.36(+1.25%)
Jun 26, 2020 112.13 112.13 108.60 108.65 137,341 -5.21(-4.57%)
Jun 25, 2020 110.53 114.00 110.53 113.86 99,113 +2.96(+2.67%)
Jun 24, 2020 114.00 114.00 110.57 110.90 141,890 -4.40(-3.82%)
Jun 23, 2020 116.27 117.06 115.27 115.30 150,190 +0.50(+0.43%)
Jun 22, 2020 114.33 115.50 113.54 114.81 155,569 -0.09(-0.08%)
Jun 19, 2020 117.82 117.82 113.64 114.90 444,434 -0.89(-0.77%)
Jun 18, 2020 114.81 116.65 114.54 115.79 128,672 -0.07(-0.06%)
Jun 17, 2020 117.94 117.94 115.68 115.86 208,169 -1.57(-1.34%)
Jun 16, 2020 120.06 120.06 115.20 117.43 2,073,207 +1.94(+1.68%)
Jun 15, 2020 110.68 115.83 110.09 115.50 216,343 +1.23(+1.08%)
Jun 12, 2020 115.46 115.46 111.35 114.27 200,946 +3.39(+3.06%)
Jun 11, 2020 114.34 116.20 110.71 110.87 301,700 -9.56(-7.94%)
Jun 10, 2020 124.14 124.14 120.37 120.44 307,626 -4.08(-3.28%)
Jun 09, 2020 124.01 125.57 123.16 124.52 507,811 -1.82(-1.44%)
Jun 08, 2020 126.69 126.69 124.72 126.33 825,308 +1.90(+1.53%)
Jun 05, 2020 126.53 127.03 123.95 124.43 833,397 +4.46(+3.71%)
Jun 04, 2020 118.26 120.09 117.12 119.98 4,431,676 +1.58(+1.34%)
Jun 03, 2020 116.45 118.72 116.35 118.39 478,037 +4.11(+3.60%)
Jun 02, 2020 114.92 115.30 113.59 114.28 52,394 +0.84(+0.74%)
Jun 01, 2020 112.72 114.04 111.93 113.44 83,310 +1.38(+1.23%)
May 29, 2020 112.40 113.25 111.29 112.06 65,122 -1.35(-1.19%)
May 28, 2020 116.64 116.64 113.23 113.42 58,463 -1.79(-1.55%)
May 27, 2020 115.48 115.48 112.06 115.21 109,380 +4.31(+3.89%)
May 26, 2020 109.48 111.91 109.44 110.89 49,409 +5.46(+5.18%)
May 22, 2020 106.08 106.08 104.63 105.43 57,076 -0.51(-0.48%)
May 21, 2020 106.63 107.19 105.54 105.94 196,734 -0.89(-0.84%)
May 20, 2020 106.27 107.32 106.27 106.84 170,418 +2.68(+2.58%)
May 19, 2020 106.17 106.96 104.15 104.15 56,955 -2.38(-2.23%)
May 18, 2020 104.70 107.12 104.37 106.53 133,820 +5.69(+5.64%)
May 15, 2020 100.24 101.37 100.16 100.84 164,791 -0.46(-0.45%)
May 14, 2020 96.64 101.30 95.82 101.30 82,262 +3.04(+3.09%)
May 13, 2020 100.79 100.79 97.41 98.26 97,630 -3.02(-2.98%)
May 12, 2020 105.02 105.15 101.25 101.28 1,717,873 -3.19(-3.05%)
May 11, 2020 105.29 105.29 104.09 104.47 39,957 -2.09(-1.96%)
May 08, 2020 105.95 106.70 105.59 106.56 53,535 +2.30(+2.21%)
May 07, 2020 103.34 106.05 103.34 104.25 91,402 +2.33(+2.29%)
May 06, 2020 104.38 104.52 101.92 101.92 73,952 -1.64(-1.58%)
May 05, 2020 105.42 105.92 103.48 103.56 68,068 +0.12(+0.12%)
May 04, 2020 102.43 103.65 101.38 103.44 123,300 -0.53(-0.51%)
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.