Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 75.30 75.53 74.83 75.50 49,473 +0.33(+0.44%)
Apr 29, 2019 75.05 75.41 75.02 75.17 61,988 +0.20(+0.27%)
Apr 26, 2019 74.45 74.97 74.22 74.97 45,277 +0.46(+0.61%)
Apr 25, 2019 75.16 75.29 74.17 74.51 45,210 -1.16(-1.54%)
Apr 24, 2019 75.73 75.95 75.67 75.67 44,057 -0.12(-0.16%)
Apr 23, 2019 75.23 75.86 75.21 75.80 73,198 +0.77(+1.02%)
Apr 22, 2019 74.91 75.10 74.89 75.03 59,342 -0.17(-0.23%)
Apr 18, 2019 74.81 75.27 74.79 75.20 72,108 +0.61(+0.81%)
Apr 17, 2019 74.93 74.97 74.56 74.59 59,675 -0.01(-0.02%)
Apr 16, 2019 74.57 74.69 74.38 74.61 45,528 +0.21(+0.28%)
Apr 15, 2019 74.54 74.54 74.24 74.40 82,662 -0.27(-0.36%)
Apr 12, 2019 74.34 74.67 74.24 74.67 184,882 +0.86(+1.17%)
Apr 11, 2019 73.49 73.83 73.26 73.81 133,243 +0.52(+0.70%)
Apr 10, 2019 73.26 73.33 72.94 73.29 176,286 +0.11(+0.14%)
Apr 09, 2019 73.69 73.69 73.10 73.19 104,435 -0.87(-1.17%)
Apr 08, 2019 73.93 74.09 73.46 74.05 73,225 -0.19(-0.26%)
Apr 05, 2019 74.19 74.36 74.11 74.24 44,858 +0.31(+0.42%)
Apr 04, 2019 73.64 74.03 73.64 73.93 48,838 +0.28(+0.38%)
Apr 03, 2019 73.84 74.00 73.47 73.65 77,153 +0.00(+0.00%)
Apr 02, 2019 73.72 73.84 73.49 73.65 128,191 -0.14(-0.19%)
Apr 01, 2019 72.90 73.88 72.90 73.79 129,524 +1.38(+1.91%)
Mar 29, 2019 72.22 72.45 72.09 72.41 101,245 +0.63(+0.88%)
Mar 28, 2019 71.23 71.82 71.21 71.78 54,150 +0.65(+0.92%)
Mar 27, 2019 71.18 71.53 70.59 71.12 133,107 -0.02(-0.03%)
Mar 26, 2019 71.04 71.33 70.69 71.15 71,819 +0.61(+0.87%)
Mar 25, 2019 70.27 70.82 70.23 70.54 189,668 +0.15(+0.21%)
Mar 22, 2019 71.66 71.79 70.39 70.39 108,162 -1.74(-2.41%)
Mar 21, 2019 71.05 72.27 71.00 72.13 55,548 +0.87(+1.23%)
Mar 20, 2019 71.57 71.78 70.82 71.26 124,353 -0.56(-0.78%)
Mar 19, 2019 72.33 72.45 71.63 71.82 178,776 -0.22(-0.30%)
Mar 18, 2019 71.52 72.09 71.51 72.04 259,893 +0.56(+0.78%)
Mar 15, 2019 71.59 71.86 71.29 71.48 100,201 +0.02(+0.03%)
Mar 14, 2019 71.65 71.65 71.36 71.46 18,015 -0.20(-0.27%)
Mar 13, 2019 71.68 71.99 71.50 71.65 67,880 +0.48(+0.67%)
Mar 12, 2019 71.47 71.57 71.08 71.18 268,176 -0.34(-0.47%)
Mar 11, 2019 70.11 71.52 70.11 71.52 876,459 +0.80(+1.14%)
Mar 08, 2019 70.22 70.75 69.98 70.71 65,330 -0.15(-0.21%)
Mar 07, 2019 71.27 71.27 70.36 70.86 98,445 -0.52(-0.73%)
Mar 06, 2019 71.91 71.91 71.33 71.38 93,573 -0.61(-0.85%)
Mar 05, 2019 72.27 72.46 71.96 71.99 142,449 -0.36(-0.49%)
Mar 04, 2019 73.02 73.15 71.75 72.34 108,118 -0.41(-0.57%)
Mar 01, 2019 73.01 73.11 72.33 72.76 167,422 +0.33(+0.45%)
Feb 28, 2019 72.65 72.65 72.39 72.43 32,669 -0.26(-0.35%)
Feb 27, 2019 72.32 72.69 72.10 72.69 33,316 +0.27(+0.37%)
Feb 26, 2019 72.48 72.70 72.42 72.42 21,863 -0.15(-0.21%)
Feb 25, 2019 72.95 73.05 72.56 72.57 83,595 +0.24(+0.33%)
Feb 22, 2019 72.03 72.36 72.02 72.33 35,501 +0.49(+0.69%)
Feb 21, 2019 72.05 72.05 71.59 71.83 45,853 -0.21(-0.30%)
Feb 20, 2019 71.63 72.12 71.63 72.05 57,698 +0.35(+0.48%)
Feb 19, 2019 71.42 71.89 71.42 71.70 68,075 +0.00(+0.00%)
Feb 15, 2019 71.00 71.70 71.00 71.70 219,308 +0.93(+1.31%)
Feb 14, 2019 70.74 71.01 70.53 70.77 450,981 -0.26(-0.37%)
Feb 13, 2019 70.88 71.22 70.77 71.03 267,562 +0.38(+0.54%)
Feb 12, 2019 69.94 70.72 69.94 70.65 149,711 +1.09(+1.57%)
Feb 11, 2019 69.50 69.63 69.39 69.56 62,465 +0.34(+0.49%)
Feb 08, 2019 68.71 69.23 68.50 69.23 110,494 +0.18(+0.26%)
Feb 07, 2019 69.08 69.38 68.49 69.05 594,616 -0.51(-0.73%)
Feb 06, 2019 69.54 69.81 69.14 69.55 187,256 -0.01(-0.01%)
Feb 05, 2019 69.03 69.56 68.96 69.56 255,475 +0.58(+0.83%)
Feb 04, 2019 68.44 68.99 68.10 68.99 145,850 +0.84(+1.24%)
Feb 01, 2019 68.06 68.53 67.95 68.15 86,967 +0.20(+0.30%)
Jan 31, 2019 67.72 68.25 67.58 67.94 112,544 +0.19(+0.28%)
Jan 30, 2019 67.38 68.07 66.76 67.75 284,790 +0.96(+1.44%)
Jan 29, 2019 66.36 66.95 66.36 66.79 743,504 +0.55(+0.83%)
Jan 28, 2019 66.06 66.24 65.65 66.24 331,130 -0.59(-0.88%)
Jan 25, 2019 66.38 66.98 66.38 66.83 100,201 +0.91(+1.38%)
Jan 24, 2019 65.50 66.13 65.50 65.92 138,811 +0.45(+0.69%)
Jan 23, 2019 65.67 66.00 64.81 65.47 170,793 +0.00(+0.01%)
Jan 22, 2019 66.12 66.12 65.09 65.46 329,563 -1.15(-1.72%)
Jan 18, 2019 65.97 66.78 65.93 66.61 184,857 +1.19(+1.83%)
Jan 17, 2019 64.28 65.69 64.21 65.41 375,828 +0.92(+1.42%)
Jan 16, 2019 64.35 64.64 64.30 64.49 84,404 +0.18(+0.27%)
Jan 15, 2019 64.31 64.45 64.04 64.32 337,802 -0.01(-0.01%)
Jan 14, 2019 63.83 64.58 63.77 64.33 127,911 -0.13(-0.21%)
Jan 11, 2019 64.24 64.47 63.95 64.46 49,365 -0.10(-0.15%)
Jan 10, 2019 63.26 64.58 63.26 64.56 121,083 +0.89(+1.39%)
Jan 09, 2019 63.52 63.93 63.33 63.67 145,149 +0.40(+0.64%)
Jan 08, 2019 63.01 63.43 62.63 63.27 265,098 +1.00(+1.61%)
Jan 07, 2019 61.89 62.72 61.61 62.26 77,774 +0.44(+0.71%)
Jan 04, 2019 60.53 61.89 60.53 61.82 182,547 +2.26(+3.80%)
Jan 03, 2019 60.83 60.83 59.45 59.56 407,594 -1.77(-2.88%)
Jan 02, 2019 60.17 61.45 60.17 61.33 265,890 +0.14(+0.23%)
Dec 31, 2018 60.96 61.19 60.49 61.19 351,019 +0.60(+1.00%)
Dec 28, 2018 60.99 61.35 60.30 60.58 384,420 -0.09(-0.15%)
Dec 27, 2018 58.94 60.67 58.47 60.67 653,749 +0.87(+1.45%)
Dec 26, 2018 57.00 59.87 56.93 59.81 282,840 +2.65(+4.63%)
Dec 24, 2018 57.94 58.90 57.16 57.16 351,019 -1.66(-2.82%)
Dec 21, 2018 60.34 60.84 58.73 58.82 532,516 -1.29(-2.15%)
Dec 20, 2018 60.89 61.27 59.43 60.11 462,419 -1.10(-1.80%)
Dec 19, 2018 62.21 63.26 60.82 61.21 602,333 -1.10(-1.77%)
Dec 18, 2018 62.58 63.00 61.97 62.31 168,880 +0.25(+0.41%)
Dec 17, 2018 63.01 63.67 61.70 62.06 293,686 -1.31(-2.07%)
Dec 14, 2018 63.64 64.10 63.20 63.37 203,065 -0.92(-1.43%)
Dec 13, 2018 64.91 65.29 64.02 64.30 139,479 -0.19(-0.30%)
Dec 12, 2018 64.98 65.44 64.49 64.49 185,498 +0.37(+0.58%)
Dec 11, 2018 65.40 65.59 63.73 64.12 492,779 -0.32(-0.49%)
Dec 10, 2018 64.23 64.62 63.15 64.44 266,215 +0.19(+0.29%)
Dec 07, 2018 65.73 66.25 64.09 64.25 231,262 -1.60(-2.42%)
Dec 06, 2018 64.99 65.86 64.00 65.85 379,489 -0.39(-0.60%)
Dec 04, 2018 68.83 68.83 66.18 66.25 203,275 -2.89(-4.19%)
Dec 03, 2018 69.50 69.89 68.73 69.14 121,180 +0.86(+1.26%)
Nov 30, 2018 67.56 68.34 67.56 68.28 164,345 +0.66(+0.98%)
Nov 29, 2018 67.67 67.96 67.21 67.62 185,462 -0.15(-0.22%)
Nov 28, 2018 66.32 67.77 66.01 67.77 420,250 +1.69(+2.56%)
Nov 27, 2018 66.01 66.15 65.57 66.07 152,938 -0.26(-0.39%)
Nov 26, 2018 66.12 66.48 65.80 66.33 253,351 +0.79(+1.21%)
Nov 23, 2018 65.23 65.97 65.10 65.54 314,593 -0.21(-0.32%)
Nov 21, 2018 65.75 65.75 65.75 0 +0.51(+0.78%)
Nov 20, 2018 65.35 65.90 64.92 65.24 459,560 -1.33(-2.00%)
Nov 19, 2018 67.88 67.88 66.39 66.56 173,632 -1.37(-2.01%)
Nov 16, 2018 67.55 68.31 67.46 67.93 205,590 +0.01(+0.02%)
Nov 15, 2018 66.54 68.14 66.20 67.92 440,819 +1.01(+1.51%)
Nov 14, 2018 67.75 68.06 66.61 66.91 292,622 -0.29(-0.44%)
Nov 13, 2018 67.20 68.02 66.98 67.20 211,240 +0.22(+0.33%)
Nov 12, 2018 68.29 68.29 66.90 66.98 128,341 -1.48(-2.17%)
Nov 09, 2018 68.80 68.80 67.99 68.46 88,591 -0.71(-1.03%)
Nov 08, 2018 69.22 69.45 68.96 69.18 324,226 -0.20(-0.28%)
Nov 07, 2018 68.78 69.42 68.31 69.37 344,305 +1.21(+1.78%)
Nov 06, 2018 67.32 68.19 67.32 68.16 153,254 +0.72(+1.07%)
Nov 05, 2018 67.25 67.68 66.99 67.44 82,265 +0.28(+0.41%)
Nov 02, 2018 67.66 68.05 66.81 67.16 302,177 -0.15(-0.23%)
Nov 01, 2018 66.44 67.50 66.31 67.31 807,130 +1.05(+1.58%)
Oct 31, 2018 66.12 66.96 66.12 66.27 142,995 +0.77(+1.17%)
Oct 30, 2018 63.98 65.54 63.98 65.50 252,516 +1.35(+2.11%)
Oct 29, 2018 66.04 66.27 63.28 64.15 323,786 -1.09(-1.67%)
Oct 26, 2018 65.09 66.04 64.37 65.24 320,906 -0.79(-1.20%)
Oct 25, 2018 65.70 66.39 65.53 66.03 352,834 +0.77(+1.17%)
Oct 24, 2018 67.62 67.92 65.17 65.27 255,344 -2.30(-3.40%)
Oct 23, 2018 67.06 68.01 66.45 67.56 247,314 -0.90(-1.32%)
Oct 22, 2018 68.84 68.84 68.15 68.46 235,763 -0.21(-0.31%)
Oct 19, 2018 69.22 69.30 68.43 68.68 134,254 -0.12(-0.18%)
Oct 18, 2018 69.68 69.82 68.46 68.80 120,704 -1.30(-1.86%)
Oct 17, 2018 70.56 70.66 69.57 70.10 154,649 -0.46(-0.65%)
Oct 16, 2018 69.53 70.59 69.21 70.56 282,862 +1.41(+2.03%)
Oct 15, 2018 69.03 69.61 69.01 69.15 82,078 +0.02(+0.03%)
Oct 12, 2018 69.69 69.73 68.32 69.13 89,853 +0.60(+0.88%)
Oct 11, 2018 69.85 70.43 68.46 68.53 166,098 -1.66(-2.36%)
Oct 10, 2018 72.64 72.81 70.15 70.19 111,399 -2.68(-3.68%)
Oct 09, 2018 73.33 73.48 72.87 72.87 67,628 -0.98(-1.33%)
Oct 08, 2018 73.87 73.91 73.14 73.85 122,842 -0.15(-0.20%)
Oct 05, 2018 74.45 74.74 73.58 74.00 165,818 -0.50(-0.67%)
Oct 04, 2018 74.89 75.01 73.99 74.50 87,604 -0.49(-0.65%)
Oct 03, 2018 75.13 75.37 74.87 74.99 153,515 +0.24(+0.32%)
Oct 02, 2018 74.73 74.91 74.48 74.75 211,684 +0.07(+0.09%)
Oct 01, 2018 74.95 75.29 74.45 74.68 992,451 +0.48(+0.65%)
Sep 28, 2018 73.71 74.42 73.71 74.20 273,769 -0.03(-0.04%)
Sep 27, 2018 74.26 74.59 74.21 74.23 44,606 -0.05(-0.06%)
Sep 26, 2018 74.65 74.72 74.07 74.28 53,983 -0.32(-0.43%)
Sep 25, 2018 74.73 74.91 74.57 74.60 22,007 -0.12(-0.17%)
Sep 24, 2018 75.42 75.42 74.61 74.72 54,474 -0.73(-0.97%)
Sep 21, 2018 76.19 76.19 75.42 75.45 92,936 +0.11(+0.14%)
Sep 20, 2018 75.67 75.67 75.10 75.34 61,776 +0.21(+0.28%)
Sep 19, 2018 75.12 75.46 75.04 75.13 56,092 -0.08(-0.11%)
Sep 18, 2018 74.71 75.30 74.55 75.21 48,712 +0.61(+0.82%)
Sep 17, 2018 74.65 74.91 74.42 74.60 26,207 -0.20(-0.27%)
Sep 14, 2018 74.40 74.86 74.40 74.80 34,982 +0.38(+0.51%)
Sep 13, 2018 74.31 74.74 74.31 74.42 35,332 +0.27(+0.36%)
Sep 12, 2018 73.87 74.24 73.63 74.15 49,098 +0.30(+0.40%)
Sep 11, 2018 73.63 74.04 73.51 73.85 30,542 +0.04(+0.05%)
Sep 10, 2018 73.78 73.98 73.78 73.82 27,442 +0.39(+0.54%)
Sep 07, 2018 73.26 73.68 73.12 73.42 48,891 -0.21(-0.29%)
Sep 06, 2018 73.51 73.82 73.41 73.63 37,950 +0.26(+0.36%)
Sep 05, 2018 72.82 73.40 72.81 73.37 33,545 +0.28(+0.38%)
Sep 04, 2018 72.89 73.14 72.70 73.09 116,602 -0.10(-0.14%)
Aug 31, 2018 73.20 73.20 73.20 0 +0.09(+0.12%)
Aug 30, 2018 73.59 73.59 73.00 73.11 49,243 -0.48(-0.65%)
Aug 29, 2018 73.25 73.65 73.25 73.59 45,454 +0.33(+0.45%)
Aug 28, 2018 73.47 73.61 73.25 73.26 194,673 -0.15(-0.20%)
Aug 27, 2018 72.84 73.48 72.84 73.41 82,801 +0.79(+1.08%)
Aug 24, 2018 72.38 72.67 72.35 72.62 64,275 +0.36(+0.49%)
Aug 23, 2018 72.53 72.53 72.19 72.26 24,133 -0.19(-0.26%)
Aug 22, 2018 72.86 73.07 72.45 72.45 34,226 -0.44(-0.61%)
Aug 21, 2018 72.39 72.97 72.39 72.90 51,222 +0.51(+0.71%)
Aug 20, 2018 72.26 72.59 72.21 72.38 62,368 +0.33(+0.46%)
Aug 17, 2018 71.44 72.19 71.44 72.05 58,585 +0.44(+0.62%)
Aug 16, 2018 71.51 71.75 71.32 71.61 70,153 +0.75(+1.06%)
Aug 15, 2018 70.82 70.93 70.20 70.86 122,290 -0.49(-0.69%)
Aug 14, 2018 70.98 71.57 70.98 71.35 37,977 +0.51(+0.71%)
Aug 13, 2018 71.18 71.42 70.74 70.84 107,641 -0.36(-0.51%)
Aug 10, 2018 71.19 71.44 71.00 71.21 27,817 -0.43(-0.60%)
Aug 09, 2018 71.86 72.08 71.63 71.64 28,237 -0.27(-0.37%)
Aug 08, 2018 72.23 72.23 71.82 71.90 27,754 -0.28(-0.39%)
Aug 07, 2018 71.75 72.26 71.75 72.19 31,075 +0.51(+0.71%)
Aug 06, 2018 71.39 71.69 71.37 71.68 39,762 +0.22(+0.31%)
Aug 03, 2018 71.32 71.47 71.12 71.46 24,235 +0.04(+0.05%)
Aug 02, 2018 70.76 71.49 70.69 71.42 38,365 +0.20(+0.28%)
Aug 01, 2018 71.73 71.73 71.00 71.22 126,755 -0.65(-0.91%)
Jul 31, 2018 70.92 71.99 70.92 71.88 109,336 +1.17(+1.66%)
Jul 30, 2018 71.51 71.75 70.68 70.70 62,775 -0.81(-1.13%)
Jul 27, 2018 71.90 72.03 71.22 71.51 150,257 -0.33(-0.46%)
Jul 26, 2018 71.61 71.95 71.44 71.84 237,916 +0.24(+0.34%)
Jul 25, 2018 70.39 71.63 70.24 71.60 540,530 +0.96(+1.36%)
Jul 24, 2018 70.51 70.98 70.31 70.63 97,460 +0.31(+0.45%)
Jul 23, 2018 70.61 70.61 70.24 70.32 297,539 -0.30(-0.43%)
Jul 20, 2018 70.63 70.90 70.43 70.62 70,574 -0.11(-0.16%)
Jul 19, 2018 70.38 70.86 70.18 70.74 132,673 +0.03(+0.05%)
Jul 18, 2018 70.26 70.77 70.26 70.70 106,345 +0.48(+0.68%)
Jul 17, 2018 69.65 70.27 69.65 70.22 59,097 +0.39(+0.56%)
Jul 16, 2018 70.48 70.48 69.76 69.83 52,562 -0.43(-0.61%)
Jul 13, 2018 69.89 70.37 69.89 70.26 64,697 +0.28(+0.41%)
Jul 12, 2018 69.64 70.02 69.40 69.98 97,863 +0.72(+1.04%)
Jul 11, 2018 69.48 69.69 69.16 69.26 122,511 -0.89(-1.27%)
Jul 10, 2018 69.98 70.23 69.82 70.14 94,432 +0.21(+0.30%)
Jul 09, 2018 69.11 69.93 69.11 69.93 163,104 +1.08(+1.57%)
Jul 06, 2018 68.44 69.00 68.32 68.85 594,644 +0.29(+0.43%)
Jul 05, 2018 68.38 68.57 67.92 68.56 111,523 +0.49(+0.72%)
Jul 03, 2018 68.07 68.07 68.07 0 -0.19(-0.29%)
Jul 02, 2018 67.77 68.30 67.50 68.26 292,648 +0.08(+0.11%)
Jun 29, 2018 68.78 68.19 332,690 +0.26(+0.38%)
Jun 28, 2018 67.62 68.16 67.29 67.93 99,920 +0.29(+0.43%)
Jun 27, 2018 68.52 69.15 67.64 67.64 438,530 -0.65(-0.95%)
Jun 26, 2018 68.38 68.61 68.17 68.29 154,187 +0.05(+0.07%)
Jun 25, 2018 68.78 68.89 67.86 68.24 315,181 -1.00(-1.44%)
Jun 22, 2018 69.92 69.92 69.18 69.24 111,130 +0.21(+0.31%)
Jun 21, 2018 69.69 69.69 68.92 69.02 87,514 -0.82(-1.17%)
Jun 20, 2018 69.96 70.04 69.70 69.84 149,881 +0.05(+0.07%)
Jun 19, 2018 70.11 70.23 69.40 69.79 378,370 -1.19(-1.68%)
Jun 18, 2018 70.58 70.99 70.44 70.99 33,336 -0.12(-0.17%)
Jun 15, 2018 71.15 70.40 71.10 89,815 -0.11(-0.16%)
Jun 14, 2018 71.52 71.69 71.04 71.22 44,155 -0.13(-0.18%)
Jun 13, 2018 71.82 71.88 71.29 71.35 578,832 -0.53(-0.74%)
Jun 12, 2018 71.87 71.98 71.63 71.88 34,523 +0.13(+0.18%)
Jun 11, 2018 71.64 71.92 71.64 71.74 42,801 +0.09(+0.12%)
Jun 08, 2018 71.12 71.66 71.12 71.66 74,878 +0.35(+0.49%)
Jun 07, 2018 71.42 71.56 71.00 71.31 65,831 -0.02(-0.03%)
Jun 06, 2018 71.34 71.34 60,854 +0.67(+0.95%)
Jun 05, 2018 70.33 70.70 70.33 70.66 75,125 +0.27(+0.38%)
Jun 04, 2018 70.61 70.65 70.32 70.39 32,083 +0.11(+0.16%)
Jun 01, 2018 69.83 70.41 69.83 70.28 72,455 +0.81(+1.17%)
May 31, 2018 70.28 70.28 69.35 69.47 93,640 -0.84(-1.19%)
May 30, 2018 69.78 70.44 69.75 70.31 365,339 +0.86(+1.23%)
May 29, 2018 69.88 70.01 69.11 69.45 129,227 -0.90(-1.29%)
May 25, 2018 70.36 70.36 70.36 0 -0.16(-0.23%)
May 24, 2018 70.11 70.62 70.01 70.52 63,254 +0.25(+0.36%)
May 23, 2018 69.80 70.27 69.72 70.27 80,590 +0.00(+0.00%)
May 22, 2018 71.26 71.26 70.27 70.27 102,463 -0.84(-1.18%)
May 21, 2018 70.68 71.27 70.68 71.10 191,677 +0.88(+1.25%)
May 18, 2018 69.75 70.28 69.75 70.22 32,842 +0.39(+0.56%)
May 17, 2018 69.60 70.06 69.26 69.83 41,275 +0.27(+0.38%)
May 16, 2018 69.12 69.75 69.12 69.56 172,928 +0.23(+0.33%)
May 15, 2018 69.13 69.34 69.06 69.34 80,269 -0.26(-0.37%)
May 14, 2018 69.75 70.00 69.46 69.59 54,912 -0.12(-0.18%)
May 11, 2018 69.56 69.93 69.53 69.72 36,292 +0.15(+0.21%)
May 10, 2018 69.26 69.69 69.26 69.57 47,806 +0.47(+0.68%)
May 09, 2018 68.49 69.27 68.49 69.10 93,975 +0.71(+1.03%)
May 08, 2018 67.71 68.44 67.71 68.39 56,535 +0.46(+0.68%)
May 07, 2018 67.59 68.16 67.59 67.93 581,473 +0.51(+0.76%)
May 04, 2018 66.22 67.67 66.22 67.42 182,997 +0.77(+1.16%)
May 03, 2018 65.98 66.86 65.45 66.65 105,927 +0.23(+0.34%)
May 02, 2018 66.72 67.22 66.36 66.42 94,412 -0.51(-0.76%)
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.