Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.17 74.17 73.19 73.32 88,722 -0.89(-1.19%)
May 30, 2018 73.64 74.34 73.61 74.20 346,152 +0.91(+1.23%)
May 29, 2018 73.75 73.89 72.94 73.30 122,440 -0.95(-1.29%)
May 25, 2018 74.25 74.25 74.25 0 -0.17(-0.23%)
May 24, 2018 74.00 74.53 73.89 74.42 59,932 +0.27(+0.36%)
May 23, 2018 73.67 74.16 73.58 74.16 76,358 +0.00(+0.00%)
May 22, 2018 75.21 75.21 74.16 74.16 97,082 -0.89(-1.18%)
May 21, 2018 74.60 75.22 74.60 75.05 181,610 +0.93(+1.25%)
May 18, 2018 73.61 74.17 73.61 74.11 31,118 +0.41(+0.56%)
May 17, 2018 73.45 73.94 73.09 73.70 39,108 +0.28(+0.38%)
May 16, 2018 72.95 73.62 72.95 73.42 163,846 +0.24(+0.33%)
May 15, 2018 72.96 73.19 72.89 73.18 76,054 -0.27(-0.37%)
May 14, 2018 73.62 73.88 73.31 73.45 52,028 -0.13(-0.18%)
May 11, 2018 73.42 73.81 73.39 73.58 34,386 +0.16(+0.21%)
May 10, 2018 73.10 73.55 73.10 73.42 45,296 +0.49(+0.68%)
May 09, 2018 72.29 73.11 72.29 72.93 89,040 +0.75(+1.03%)
May 08, 2018 71.46 72.23 71.46 72.19 53,566 +0.48(+0.68%)
May 07, 2018 71.33 71.93 71.33 71.70 550,934 +0.54(+0.76%)
May 04, 2018 69.89 71.42 69.89 71.16 173,386 +0.81(+1.16%)
May 03, 2018 69.64 70.56 69.08 70.34 100,364 +0.24(+0.34%)
May 02, 2018 70.42 70.95 70.03 70.11 89,454 -0.53(-0.76%)
May 01, 2018 70.53 70.76 69.70 70.64 131,516 -0.14(-0.19%)
Apr 30, 2018 71.81 71.85 70.78 70.78 199,396 -0.81(-1.14%)
Apr 27, 2018 71.50 71.76 71.23 71.59 63,194 -0.16(-0.22%)
Apr 26, 2018 71.88 72.08 71.26 71.75 148,704 -0.03(-0.05%)
Apr 25, 2018 71.58 72.02 70.98 71.78 261,110 +0.05(+0.07%)
Apr 24, 2018 73.91 73.93 70.98 71.73 178,954 -1.92(-2.60%)
Apr 23, 2018 73.90 74.05 73.44 73.65 53,028 -0.11(-0.15%)
Apr 20, 2018 74.44 74.44 73.61 73.76 58,396 -0.41(-0.56%)
Apr 19, 2018 74.42 74.48 73.84 74.17 62,998 -0.31(-0.42%)
Apr 18, 2018 74.30 74.70 74.16 74.48 133,120 +0.56(+0.76%)
Apr 17, 2018 73.60 74.11 73.56 73.92 81,364 +0.78(+1.07%)
Apr 16, 2018 72.64 73.30 72.64 73.14 28,246 +0.73(+1.02%)
Apr 13, 2018 72.92 73.00 72.16 72.41 158,626 -0.22(-0.30%)
Apr 12, 2018 72.18 72.89 72.17 72.62 47,226 +0.84(+1.17%)
Apr 11, 2018 71.54 72.25 71.54 71.78 62,436 -0.42(-0.59%)
Apr 10, 2018 71.69 72.56 71.69 72.20 370,682 +1.26(+1.78%)
Apr 09, 2018 71.66 71.92 70.91 70.94 61,550 -0.02(-0.03%)
Apr 06, 2018 72.08 72.56 70.45 70.97 99,352 -2.03(-2.79%)
Apr 05, 2018 72.80 73.16 72.50 73.00 66,116 +0.73(+1.01%)
Apr 04, 2018 70.51 72.34 70.51 72.27 139,480 +0.33(+0.46%)
Apr 03, 2018 71.00 71.94 70.91 71.94 395,518 +1.00(+1.40%)
Apr 02, 2018 72.21 72.42 70.20 70.94 1,188,780 -1.58(-2.17%)
Mar 29, 2018 72.52 72.52 72.52 0 +1.12(+1.57%)
Mar 28, 2018 71.72 71.92 71.11 71.39 55,950 -0.31(-0.43%)
Mar 27, 2018 73.30 73.39 71.36 71.70 173,074 -1.13(-1.55%)
Mar 26, 2018 72.48 72.93 71.50 72.83 196,544 +1.72(+2.43%)
Mar 23, 2018 72.32 72.78 71.08 71.11 147,864 -1.23(-1.70%)
Mar 22, 2018 73.92 74.19 72.33 72.33 100,890 -2.70(-3.59%)
Mar 21, 2018 74.89 75.73 74.88 75.03 89,464 +0.16(+0.21%)
Mar 20, 2018 74.70 75.16 74.70 74.88 41,104 +0.34(+0.46%)
Mar 19, 2018 75.09 75.09 73.95 74.53 248,904 -0.68(-0.90%)
Mar 16, 2018 74.96 75.46 74.96 75.22 39,694 +0.25(+0.33%)
Mar 15, 2018 75.09 75.36 74.75 74.97 234,192 +0.14(+0.18%)
Mar 14, 2018 75.53 75.64 74.63 74.83 52,702 -0.61(-0.82%)
Mar 13, 2018 75.98 76.31 75.31 75.44 61,536 -0.34(-0.45%)
Mar 12, 2018 76.53 76.53 75.69 75.78 52,124 -0.73(-0.96%)
Mar 09, 2018 75.08 76.52 75.08 76.52 103,186 +1.62(+2.17%)
Mar 08, 2018 74.67 75.00 74.30 74.89 44,570 +0.28(+0.38%)
Mar 07, 2018 74.78 74.61 74,126 +0.03(+0.04%)
Mar 06, 2018 74.64 74.70 74.08 74.58 56,830 +0.34(+0.46%)
Mar 05, 2018 73.05 74.39 72.92 74.25 65,830 +0.80(+1.09%)
Mar 02, 2018 72.61 73.60 72.34 73.44 167,294 +0.12(+0.17%)
Mar 01, 2018 74.45 75.17 72.85 73.32 265,516 -1.35(-1.80%)
Feb 28, 2018 75.78 76.03 74.66 74.67 61,610 -0.92(-1.22%)
Feb 27, 2018 76.18 76.97 75.58 75.58 222,914 -0.90(-1.18%)
Feb 26, 2018 75.89 76.55 75.62 76.48 49,226 +0.80(+1.06%)
Feb 23, 2018 75.12 75.69 75.04 75.69 56,736 +0.72(+0.96%)
Feb 22, 2018 74.81 74.97 94,300 +0.34(+0.45%)
Feb 21, 2018 74.25 75.93 74.25 74.63 93,396 -0.03(-0.04%)
Feb 20, 2018 74.89 75.36 74.46 74.66 108,958 -0.73(-0.97%)
Feb 16, 2018 75.39 75.39 75.39 0 +0.12(+0.16%)
Feb 15, 2018 74.83 75.27 74.17 75.27 255,228 +1.03(+1.39%)
Feb 14, 2018 73.08 74.28 72.97 74.24 167,256 +0.99(+1.35%)
Feb 13, 2018 72.50 73.36 72.50 73.25 121,536 +0.26(+0.36%)
Feb 12, 2018 73.04 73.53 72.20 72.99 180,666 +1.03(+1.43%)
Feb 09, 2018 71.81 72.52 69.74 71.96 330,316 +1.14(+1.62%)
Feb 08, 2018 74.27 74.27 70.81 70.81 189,956 -3.12(-4.22%)
Feb 07, 2018 73.81 74.99 73.75 73.94 193,256 +0.17(+0.24%)
Feb 06, 2018 71.36 74.02 70.89 73.76 430,556 +0.02(+0.03%)
Feb 05, 2018 75.15 76.01 72.49 73.74 416,636 -1.95(-2.58%)
Feb 02, 2018 77.00 77.11 75.69 75.69 227,500 -1.92(-2.47%)
Feb 01, 2018 77.48 78.19 77.00 77.61 265,196 -0.38(-0.48%)
Jan 31, 2018 77.81 78.57 77.69 77.99 167,684 +0.19(+0.24%)
Jan 30, 2018 77.67 77.89 77.67 77.80 197,698 -0.64(-0.82%)
Jan 29, 2018 78.98 79.16 78.41 78.44 100,430 -0.61(-0.77%)
Jan 26, 2018 78.20 79.05 78.14 79.05 124,196 +0.88(+1.13%)
Jan 25, 2018 78.09 78.37 77.61 78.17 114,424 +0.23(+0.30%)
Jan 24, 2018 78.08 78.42 77.51 77.93 166,704 +0.09(+0.12%)
Jan 23, 2018 77.58 77.91 77.53 77.84 89,574 +0.06(+0.08%)
Jan 22, 2018 77.50 77.78 77.31 77.78 102,662 -0.05(-0.07%)
Jan 19, 2018 77.59 77.83 77.06 77.83 144,476 +0.41(+0.54%)
Jan 18, 2018 77.67 77.89 77.39 77.42 86,722 -0.29(-0.37%)
Jan 17, 2018 77.50 77.79 77.21 77.70 119,574 +0.52(+0.68%)
Jan 16, 2018 78.12 78.58 76.94 77.18 218,232 -0.66(-0.85%)
Jan 12, 2018 77.84 77.84 77.84 0 +0.56(+0.72%)
Jan 11, 2018 76.77 77.32 76.69 77.28 120,450 +0.80(+1.05%)
Jan 10, 2018 76.52 76.64 76.11 76.48 134,816 -0.13(-0.17%)
Jan 09, 2018 76.33 76.83 76.33 76.61 102,648 +0.33(+0.43%)
Jan 08, 2018 76.03 76.30 75.84 76.28 175,300 +0.43(+0.57%)
Jan 05, 2018 75.61 75.88 75.40 75.86 96,366 +0.54(+0.72%)
Jan 04, 2018 75.14 75.39 75.13 75.31 253,678 +0.59(+0.79%)
Jan 03, 2018 74.27 74.81 74.27 74.72 366,328 +0.55(+0.75%)
Jan 02, 2018 73.92 74.17 73.77 74.17 552,270 +0.48(+0.65%)
Dec 29, 2017 73.69 73.69 73.69 0 -0.20(-0.27%)
Dec 28, 2017 73.75 73.89 73.62 73.89 308,198 +0.16(+0.22%)
Dec 27, 2017 73.69 73.92 73.58 73.73 115,412 +0.17(+0.23%)
Dec 26, 2017 74.02 74.02 73.48 73.56 66,290 +0.05(+0.06%)
Dec 22, 2017 73.61 73.61 73.33 73.52 92,110 -0.01(-0.01%)
Dec 21, 2017 73.77 73.77 73.43 73.53 105,104 +0.05(+0.06%)
Dec 20, 2017 73.51 73.66 73.38 73.48 65,418 +0.16(+0.22%)
Dec 19, 2017 73.75 73.75 73.21 73.32 80,552 -0.05(-0.07%)
Dec 18, 2017 73.40 73.46 73.23 73.37 129,033 +0.43(+0.59%)
Dec 15, 2017 72.44 73.11 72.44 72.93 735,680 +0.62(+0.86%)
Dec 14, 2017 73.04 73.04 72.30 72.31 66,414 -0.46(-0.64%)
Dec 13, 2017 72.39 73.14 72.39 72.78 106,189 +0.17(+0.23%)
Dec 12, 2017 72.63 72.80 72.59 72.61 46,950 +0.08(+0.12%)
Dec 11, 2017 72.76 72.77 72.44 72.52 60,015 -0.15(-0.21%)
Dec 08, 2017 72.73 72.73 72.44 72.68 41,842 +0.30(+0.41%)
Dec 07, 2017 71.88 72.50 71.84 72.38 273,796 +0.57(+0.80%)
Dec 06, 2017 71.76 71.98 71.27 71.80 84,563 +0.09(+0.13%)
Dec 05, 2017 72.27 72.33 71.71 71.71 213,039 -0.50(-0.70%)
Dec 04, 2017 72.55 72.80 72.21 72.21 76,242 +0.26(+0.36%)
Dec 01, 2017 72.93 73.02 71.50 71.95 113,327 -0.77(-1.06%)
Nov 30, 2017 72.00 72.89 71.92 72.72 102,064 +1.02(+1.43%)
Nov 29, 2017 71.64 71.71 71.40 71.70 54,369 +0.21(+0.29%)
Nov 28, 2017 70.70 71.53 70.70 71.49 56,376 +0.82(+1.16%)
Nov 27, 2017 70.60 70.77 70.55 70.67 36,192 +0.01(+0.01%)
Nov 24, 2017 70.73 70.73 70.60 70.66 66,820 +0.11(+0.16%)
Nov 22, 2017 70.73 70.73 70.47 70.55 33,667 +0.06(+0.08%)
Nov 21, 2017 70.22 70.55 70.22 70.49 66,856 +0.45(+0.64%)
Nov 20, 2017 69.94 70.09 69.86 70.04 30,352 +0.26(+0.38%)
Nov 17, 2017 69.66 69.91 69.66 69.78 31,240 -0.26(-0.37%)
Nov 16, 2017 69.23 70.10 69.23 70.03 62,949 +0.81(+1.16%)
Nov 15, 2017 69.27 69.55 68.81 69.23 228,052 -0.48(-0.69%)
Nov 14, 2017 69.59 69.76 69.51 69.71 35,248 -0.20(-0.29%)
Nov 13, 2017 69.72 69.95 69.65 69.91 68,252 -0.16(-0.23%)
Nov 10, 2017 69.79 70.18 69.77 70.08 293,308 +0.04(+0.06%)
Nov 09, 2017 70.47 70.47 69.66 70.03 41,577 -0.74(-1.05%)
Nov 08, 2017 70.77 70.82 70.55 70.78 35,041 +0.05(+0.08%)
Nov 07, 2017 70.65 70.90 70.61 70.72 81,312 -0.01(-0.01%)
Nov 06, 2017 70.79 70.80 70.66 70.73 52,504 +0.01(+0.02%)
Nov 03, 2017 71.05 71.05 70.52 70.71 67,664 +0.03(+0.05%)
Nov 02, 2017 70.29 70.76 70.25 70.68 230,180 +0.25(+0.36%)
Nov 01, 2017 70.67 70.79 70.30 70.42 103,875 -0.12(-0.17%)
Oct 31, 2017 70.75 70.75 70.51 70.54 66,585 -0.03(-0.05%)
Oct 30, 2017 71.12 70.53 70.58 27,384 -0.51(-0.72%)
Oct 27, 2017 70.85 71.09 70.85 71.09 47,460 +0.12(+0.17%)
Oct 26, 2017 70.84 71.09 70.82 70.97 103,602 +0.31(+0.44%)
Oct 25, 2017 70.97 71.01 70.29 70.66 64,437 -0.46(-0.65%)
Oct 24, 2017 71.22 71.28 71.08 71.12 75,177 +0.34(+0.49%)
Oct 23, 2017 71.23 71.23 70.78 70.78 25,220 -0.45(-0.63%)
Oct 20, 2017 70.42 71.23 70.42 71.23 25,438 +0.79(+1.12%)
Oct 19, 2017 70.03 70.44 69.77 70.44 838,093 +0.29(+0.41%)
Oct 18, 2017 70.21 70.36 70.12 70.15 298,864 +0.04(+0.06%)
Oct 17, 2017 70.28 70.28 69.79 70.11 33,751 -0.21(-0.30%)
Oct 16, 2017 70.37 70.37 70.15 70.32 31,900 +0.14(+0.20%)
Oct 13, 2017 70.60 70.65 70.18 70.18 29,945 -0.15(-0.22%)
Oct 12, 2017 70.17 70.43 69.96 70.34 66,818 +0.40(+0.57%)
Oct 11, 2017 69.86 69.96 69.82 69.94 32,478 -0.04(-0.06%)
Oct 10, 2017 70.03 70.13 69.93 69.98 30,988 +0.04(+0.06%)
Oct 09, 2017 70.30 70.30 69.85 69.94 30,450 -0.11(-0.16%)
Oct 06, 2017 70.22 70.22 69.83 70.05 79,770 -0.04(-0.06%)
Oct 05, 2017 69.74 70.56 69.74 70.10 57,853 +0.29(+0.41%)
Oct 04, 2017 70.31 70.31 69.65 69.81 48,332 +0.03(+0.04%)
Oct 03, 2017 69.77 69.81 69.53 69.78 278,399 +0.15(+0.22%)
Oct 02, 2017 69.29 69.63 69.15 69.63 1,807,329 +0.55(+0.79%)
Sep 29, 2017 69.11 69.11 68.86 69.08 56,437 +0.15(+0.22%)
Sep 28, 2017 68.89 68.96 68.67 68.93 37,235 -0.01(-0.01%)
Sep 27, 2017 69.01 69.08 68.74 68.94 28,156 +0.19(+0.28%)
Sep 26, 2017 68.80 68.89 68.72 68.74 84,481 +0.00(+0.00%)
Sep 25, 2017 68.74 69.17 68.44 68.74 28,796 -0.12(-0.17%)
Sep 22, 2017 68.63 68.89 68.27 68.86 93,496 +0.20(+0.29%)
Sep 21, 2017 68.59 68.75 68.14 68.66 28,046 +0.12(+0.17%)
Sep 20, 2017 68.18 68.55 68.18 68.54 43,595 +0.39(+0.58%)
Sep 19, 2017 68.02 68.15 68.02 68.15 31,443 +0.04(+0.05%)
Sep 18, 2017 67.56 68.11 67.56 68.11 28,543 +0.57(+0.85%)
Sep 15, 2017 67.07 67.54 67.07 67.54 45,264 +0.34(+0.50%)
Sep 14, 2017 66.99 67.24 66.99 67.20 17,093 +0.24(+0.36%)
Sep 13, 2017 67.03 67.06 66.89 66.96 47,577 -0.21(-0.32%)
Sep 12, 2017 66.87 67.17 66.87 67.17 53,054 +0.29(+0.44%)
Sep 11, 2017 66.61 66.88 66.37 66.88 68,606 +0.59(+0.89%)
Sep 08, 2017 65.90 66.37 65.79 66.29 52,772 +0.19(+0.29%)
Sep 07, 2017 65.92 66.11 65.79 66.09 21,047 +0.13(+0.20%)
Sep 06, 2017 66.01 66.19 65.95 65.96 118,899 +0.02(+0.04%)
Sep 05, 2017 66.41 66.41 65.75 65.94 88,729 -0.59(-0.88%)
Sep 01, 2017 66.60 66.68 66.53 66.53 62,118 +0.06(+0.09%)
Aug 31, 2017 66.19 66.53 66.19 66.47 73,213 +0.39(+0.59%)
Aug 30, 2017 65.61 66.13 65.61 66.08 80,305 +0.36(+0.55%)
Aug 29, 2017 64.92 65.73 64.92 65.72 52,474 +0.41(+0.63%)
Aug 28, 2017 65.21 65.45 65.18 65.30 56,253 +0.01(+0.02%)
Aug 25, 2017 65.26 65.52 65.23 65.29 63,439 +0.22(+0.34%)
Aug 24, 2017 65.40 65.40 65.06 65.07 38,978 -0.12(-0.18%)
Aug 23, 2017 65.33 65.36 65.19 65.19 19,996 -0.45(-0.68%)
Aug 22, 2017 64.92 65.68 64.92 65.64 43,857 +0.80(+1.23%)
Aug 21, 2017 64.12 64.90 64.12 64.84 185,068 +0.01(+0.02%)
Aug 18, 2017 64.88 65.19 64.68 64.82 48,457 -0.16(-0.24%)
Aug 17, 2017 65.92 65.93 64.98 64.98 98,274 -1.13(-1.71%)
Aug 16, 2017 66.17 66.30 66.07 66.11 37,130 +0.17(+0.25%)
Aug 15, 2017 66.34 66.34 65.88 65.94 59,206 -0.13(-0.20%)
Aug 14, 2017 65.77 66.14 65.77 66.07 69,121 +0.71(+1.09%)
Aug 11, 2017 65.29 65.59 65.29 65.36 74,401 +0.09(+0.13%)
Aug 10, 2017 65.97 65.99 65.27 65.27 77,302 -0.91(-1.38%)
Aug 09, 2017 66.10 66.25 66.01 66.19 45,079 -0.01(-0.02%)
Aug 08, 2017 66.39 66.60 66.14 66.20 63,904 -0.21(-0.31%)
Aug 07, 2017 66.26 66.42 66.26 66.41 59,296 +0.06(+0.09%)
Aug 04, 2017 65.89 66.37 65.89 66.35 172,038 +0.12(+0.19%)
Aug 03, 2017 65.74 66.24 65.72 66.23 113,001 +0.09(+0.14%)
Aug 02, 2017 66.27 66.27 65.83 66.13 375,838 +0.19(+0.29%)
Aug 01, 2017 66.13 66.23 65.78 65.94 1,586,526 -0.16(-0.24%)
Jul 31, 2017 66.24 66.33 66.07 66.10 50,614 -0.02(-0.04%)
Jul 28, 2017 66.02 66.15 65.85 66.13 42,724 +0.03(+0.05%)
Jul 27, 2017 66.29 66.29 65.81 66.10 74,629 -0.12(-0.19%)
Jul 26, 2017 66.45 66.45 66.17 66.22 38,903 -0.06(-0.09%)
Jul 25, 2017 66.54 66.54 66.06 66.28 38,193 +0.08(+0.12%)
Jul 24, 2017 66.26 66.26 66.10 66.20 35,195 -0.13(-0.19%)
Jul 21, 2017 66.06 66.36 66.01 66.33 56,230 -0.11(-0.17%)
Jul 20, 2017 66.81 66.81 66.38 66.45 41,387 -0.25(-0.37%)
Jul 19, 2017 66.40 66.74 66.40 66.69 80,673 +0.23(+0.34%)
Jul 18, 2017 66.40 66.48 66.22 66.47 59,018 -0.09(-0.13%)
Jul 17, 2017 66.52 66.63 66.38 66.56 51,758 -0.02(-0.03%)
Jul 14, 2017 66.35 66.69 66.35 66.57 74,659 +0.26(+0.39%)
Jul 13, 2017 66.44 66.44 66.12 66.32 50,526 +0.04(+0.06%)
Jul 12, 2017 66.23 66.54 66.22 66.28 63,030 +0.44(+0.67%)
Jul 11, 2017 65.80 66.11 65.41 65.84 124,068 +0.01(+0.02%)
Jul 10, 2017 65.68 66.08 65.67 65.83 80,993 +0.14(+0.21%)
Jul 07, 2017 65.30 65.81 65.26 65.69 41,816 +0.48(+0.74%)
Jul 06, 2017 65.54 65.65 65.08 65.21 471,474 -0.67(-1.01%)
Jul 05, 2017 65.66 65.92 65.59 65.87 488,827 +0.22(+0.34%)
Jul 03, 2017 65.60 65.89 65.49 65.65 1,180,713 +0.32(+0.49%)
Jun 30, 2017 65.00 65.58 65.00 65.33 57,956 +0.46(+0.70%)
Jun 29, 2017 65.46 65.46 64.57 64.87 42,710 -0.60(-0.91%)
Jun 28, 2017 65.04 65.52 65.04 65.47 75,887 +0.63(+0.97%)
Jun 27, 2017 65.25 65.28 64.83 64.84 166,478 -0.52(-0.80%)
Jun 26, 2017 65.51 65.73 65.26 65.36 36,953 +0.02(+0.04%)
Jun 23, 2017 65.13 65.44 65.13 65.33 59,114 +0.28(+0.43%)
Jun 22, 2017 65.17 65.23 64.93 65.05 31,620 -0.15(-0.24%)
Jun 21, 2017 65.70 65.70 65.15 65.21 264,923 -0.44(-0.67%)
Jun 20, 2017 66.18 66.47 65.63 65.65 575,478 -0.66(-0.99%)
Jun 19, 2017 66.03 66.35 66.03 66.31 34,056 +0.44(+0.66%)
Jun 16, 2017 65.82 65.87 65.63 65.87 67,759 +0.13(+0.20%)
Jun 15, 2017 65.12 65.74 65.06 65.74 42,890 +0.32(+0.48%)
Jun 14, 2017 65.57 65.65 65.24 65.42 89,776 -0.15(-0.23%)
Jun 13, 2017 65.34 65.60 65.25 65.57 273,196 +0.33(+0.51%)
Jun 12, 2017 65.18 65.30 64.90 65.24 33,145 +0.19(+0.30%)
Jun 09, 2017 64.96 65.26 64.72 65.05 154,388 +0.16(+0.24%)
Jun 08, 2017 64.57 64.93 64.56 64.89 75,776 +0.31(+0.48%)
Jun 07, 2017 64.87 64.87 64.36 64.57 157,160 -0.13(-0.20%)
Jun 06, 2017 64.89 64.95 64.69 64.70 48,157 -0.42(-0.64%)
Jun 05, 2017 65.32 65.41 65.09 65.12 39,109 -0.18(-0.27%)
Jun 02, 2017 65.15 65.53 65.10 65.30 276,870 +0.21(+0.33%)
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.