Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.56 +0.24 (+0.19%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.40 85.40 84.54 84.63 64,010 -0.79(-0.92%)
Aug 28, 2020 85.25 85.42 84.58 85.42 32,200 +0.73(+0.86%)
Aug 27, 2020 84.77 85.19 84.39 84.69 76,848 +0.31(+0.37%)
Aug 26, 2020 84.36 84.63 83.92 84.38 23,312 +0.16(+0.19%)
Aug 25, 2020 84.64 84.64 83.83 84.22 60,406 +0.08(+0.09%)
Aug 24, 2020 83.73 84.14 83.28 84.14 20,340 +1.22(+1.48%)
Aug 21, 2020 82.71 83.00 82.66 82.92 25,600 +0.14(+0.16%)
Aug 20, 2020 82.50 82.93 82.50 82.78 26,660 -0.30(-0.36%)
Aug 19, 2020 83.40 83.83 82.96 83.08 28,188 -0.33(-0.39%)
Aug 18, 2020 83.89 84.00 83.33 83.40 48,632 -0.50(-0.60%)
Aug 17, 2020 83.86 84.15 83.81 83.91 41,442 +0.09(+0.11%)
Aug 14, 2020 83.34 84.15 83.34 83.81 38,400 +0.17(+0.21%)
Aug 13, 2020 84.00 84.02 83.44 83.64 69,388 -0.24(-0.29%)
Aug 12, 2020 84.23 84.23 83.67 83.88 69,136 +0.41(+0.50%)
Aug 11, 2020 84.14 84.52 83.33 83.47 64,836 +0.22(+0.26%)
Aug 10, 2020 82.55 83.27 82.55 83.25 47,800 +1.02(+1.23%)
Aug 07, 2020 81.05 82.28 81.05 82.23 44,200 +0.75(+0.91%)
Aug 06, 2020 81.01 81.50 80.75 81.48 61,678 +0.31(+0.38%)
Aug 05, 2020 80.38 81.21 80.38 81.17 85,566 +1.36(+1.70%)
Aug 04, 2020 79.67 79.89 79.49 79.81 66,694 +0.06(+0.08%)
Aug 03, 2020 79.14 79.88 79.08 79.75 185,456 +0.66(+0.83%)
Jul 31, 2020 79.22 79.22 77.95 79.10 69,200 -0.17(-0.21%)
Jul 30, 2020 78.93 79.47 78.64 79.27 75,688 -0.52(-0.65%)
Jul 29, 2020 78.98 79.89 78.95 79.78 28,704 +1.34(+1.71%)
Jul 28, 2020 78.89 79.09 78.39 78.44 19,660 -0.67(-0.85%)
Jul 27, 2020 78.58 79.17 78.19 79.11 27,720 +0.62(+0.80%)
Jul 24, 2020 78.61 79.08 78.29 78.49 37,200 -0.69(-0.87%)
Jul 23, 2020 79.33 79.92 78.87 79.18 48,736 -0.30(-0.38%)
Jul 22, 2020 78.54 79.52 78.54 79.48 29,882 +0.71(+0.90%)
Jul 21, 2020 78.89 79.21 78.55 78.78 70,472 +0.64(+0.81%)
Jul 20, 2020 78.19 78.31 77.81 78.14 44,006 -0.30(-0.38%)
Jul 17, 2020 78.02 78.54 77.91 78.44 49,000 +0.66(+0.85%)
Jul 16, 2020 77.42 78.00 77.41 77.78 29,318 -0.14(-0.19%)
Jul 15, 2020 77.34 78.14 77.22 77.92 39,292 +1.73(+2.28%)
Jul 14, 2020 74.39 76.20 74.39 76.19 84,622 +1.45(+1.95%)
Jul 13, 2020 75.31 76.22 74.63 74.73 31,958 -0.30(-0.39%)
Jul 10, 2020 74.35 75.03 74.27 75.03 40,400 +0.61(+0.81%)
Jul 09, 2020 75.65 75.67 73.95 74.42 121,362 -1.20(-1.59%)
Jul 08, 2020 75.55 75.96 75.10 75.62 31,476 +0.22(+0.29%)
Jul 07, 2020 76.09 76.47 75.38 75.40 42,954 -1.23(-1.61%)
Jul 06, 2020 76.92 76.98 76.35 76.63 34,716 +0.88(+1.16%)
Jul 02, 2020 76.38 76.67 75.64 75.75 416,800 +0.58(+0.77%)
Jul 01, 2020 75.78 76.25 75.00 75.17 31,922 -0.23(-0.31%)
Jun 30, 2020 74.22 75.67 74.22 75.41 121,522 +0.84(+1.12%)
Jun 29, 2020 73.50 74.57 73.11 74.57 141,858 +1.83(+2.52%)
Jun 26, 2020 73.59 74.07 72.63 72.74 103,400 -1.26(-1.70%)
Jun 25, 2020 72.78 74.02 72.41 74.00 56,098 +1.08(+1.47%)
Jun 24, 2020 74.77 74.85 72.83 72.92 105,476 -2.63(-3.48%)
Jun 23, 2020 76.23 76.23 75.52 75.56 45,112 +0.12(+0.16%)
Jun 22, 2020 74.78 75.55 74.64 75.44 58,366 +0.44(+0.59%)
Jun 19, 2020 77.11 77.11 74.69 75.00 70,200 -0.92(-1.22%)
Jun 18, 2020 75.39 76.31 75.28 75.92 40,708 -0.06(-0.09%)
Jun 17, 2020 76.74 76.79 75.84 75.98 61,268 -0.32(-0.42%)
Jun 16, 2020 77.41 77.63 75.32 76.31 70,008 +1.57(+2.10%)
Jun 15, 2020 71.97 75.16 71.78 74.73 89,488 +0.49(+0.66%)
Jun 12, 2020 75.61 75.61 72.76 74.25 94,600 +0.98(+1.34%)
Jun 11, 2020 75.34 75.72 73.00 73.26 108,576 -5.07(-6.47%)
Jun 10, 2020 79.51 79.51 78.09 78.33 110,866 -1.28(-1.61%)
Jun 09, 2020 80.40 80.40 79.49 79.61 118,900 -1.67(-2.05%)
Jun 08, 2020 81.47 81.47 80.81 81.28 93,308 +0.92(+1.14%)
Jun 05, 2020 80.04 81.04 79.75 80.36 116,600 +2.88(+3.71%)
Jun 04, 2020 77.17 77.72 77.06 77.48 209,212 +0.02(+0.03%)
Jun 03, 2020 76.08 77.61 76.08 77.47 248,608 +2.30(+3.05%)
Jun 02, 2020 74.86 75.17 74.61 75.17 51,992 +1.02(+1.38%)
Jun 01, 2020 73.70 74.44 73.67 74.15 26,988 +0.18(+0.24%)
May 29, 2020 73.51 74.06 72.85 73.97 60,000 -0.10(-0.14%)
May 28, 2020 75.00 75.09 73.94 74.07 92,962 -0.38(-0.51%)
May 27, 2020 73.84 74.45 73.05 74.45 119,218 +1.93(+2.66%)
May 26, 2020 72.22 72.89 72.14 72.52 126,524 +2.34(+3.33%)
May 22, 2020 69.97 70.19 69.48 70.18 41,800 +0.15(+0.21%)
May 21, 2020 70.03 70.53 69.97 70.03 54,604 -0.09(-0.12%)
May 20, 2020 69.72 70.65 69.72 70.12 38,882 +1.23(+1.79%)
May 19, 2020 69.56 70.10 68.89 68.89 52,698 -0.76(-1.09%)
May 18, 2020 67.84 70.03 67.84 69.65 57,774 +3.73(+5.67%)
May 15, 2020 65.05 66.09 64.78 65.92 29,800 +0.15(+0.23%)
May 14, 2020 64.08 65.77 63.13 65.77 85,666 +0.69(+1.06%)
May 13, 2020 66.31 66.31 64.62 65.08 54,376 -1.77(-2.65%)
May 12, 2020 68.96 68.96 66.79 66.84 76,324 -1.72(-2.52%)
May 11, 2020 68.67 68.97 68.05 68.57 38,960 -0.68(-0.97%)
May 08, 2020 68.69 69.38 68.69 69.25 54,200 +1.31(+1.92%)
May 07, 2020 67.46 68.64 67.46 67.94 59,586 +1.34(+2.01%)
May 06, 2020 67.46 67.46 66.57 66.60 21,776 -0.59(-0.87%)
May 05, 2020 67.22 67.86 67.14 67.19 23,474 +0.62(+0.93%)
May 04, 2020 66.11 66.60 65.70 66.57 34,154 -0.44(-0.65%)
May 01, 2020 68.11 68.11 66.61 67.00 62,600 -1.98(-2.86%)
Apr 30, 2020 69.67 69.67 68.63 68.98 86,092 -1.49(-2.11%)
Apr 29, 2020 70.03 70.95 69.75 70.47 155,616 +2.03(+2.96%)
Apr 28, 2020 68.34 69.50 68.17 68.44 70,052 +0.83(+1.24%)
Apr 27, 2020 66.77 67.90 66.43 67.61 75,118 +1.81(+2.75%)
Apr 24, 2020 65.30 66.03 64.82 65.80 68,000 +0.73(+1.11%)
Apr 23, 2020 65.28 66.15 65.06 65.07 78,322 +0.50(+0.78%)
Apr 22, 2020 64.44 64.94 64.17 64.56 64,118 +1.16(+1.84%)
Apr 21, 2020 63.59 64.31 63.23 63.40 52,324 -1.93(-2.95%)
Apr 20, 2020 66.02 66.53 65.19 65.33 47,012 -1.52(-2.27%)
Apr 17, 2020 65.61 66.98 65.56 66.84 99,400 +2.91(+4.55%)
Apr 16, 2020 64.20 64.36 62.98 63.93 79,430 -0.38(-0.59%)
Apr 15, 2020 65.47 65.47 63.60 64.31 54,296 -2.07(-3.12%)
Apr 14, 2020 66.15 66.80 65.69 66.38 70,438 +1.23(+1.90%)
Apr 13, 2020 66.60 66.60 64.44 65.14 107,682 -1.68(-2.51%)
Apr 09, 2020 67.27 67.89 66.31 66.83 166,600 +1.12(+1.71%)
Apr 08, 2020 64.31 65.95 63.58 65.70 77,660 +2.31(+3.64%)
Apr 07, 2020 65.99 66.16 63.39 63.39 110,092 +0.05(+0.07%)
Apr 06, 2020 60.12 63.71 60.12 63.34 57,114 +4.61(+7.85%)
Apr 03, 2020 59.62 60.16 58.11 58.73 139,200 -1.27(-2.11%)
Apr 02, 2020 58.48 60.69 58.48 60.00 34,650 +0.91(+1.54%)
Apr 01, 2020 60.30 60.30 58.51 59.09 94,216 -3.01(-4.85%)
Mar 31, 2020 62.98 63.29 61.84 62.10 110,612 -0.88(-1.41%)
Mar 30, 2020 61.71 63.24 61.03 62.98 99,200 +1.48(+2.40%)
Mar 27, 2020 62.37 63.30 61.25 61.51 260,200 -3.00(-4.65%)
Mar 26, 2020 60.69 64.73 60.69 64.51 249,836 +4.18(+6.93%)
Mar 25, 2020 58.62 62.52 57.70 60.33 150,602 +1.84(+3.14%)
Mar 24, 2020 53.52 58.53 53.52 58.49 89,364 +6.41(+12.32%)
Mar 23, 2020 54.09 54.09 50.97 52.08 235,186 -2.56(-4.69%)
Mar 20, 2020 57.90 58.25 54.11 54.64 163,000 -2.70(-4.72%)
Mar 19, 2020 55.74 57.80 54.30 57.34 166,084 +0.74(+1.32%)
Mar 18, 2020 59.27 59.27 52.63 56.60 237,896 -4.05(-6.68%)
Mar 17, 2020 59.24 60.98 57.16 60.65 179,428 +2.62(+4.52%)
Mar 16, 2020 64.30 64.30 57.74 58.02 217,090 -8.26(-12.45%)
Mar 13, 2020 63.30 66.38 61.70 66.28 224,600 +4.81(+7.83%)
Mar 12, 2020 64.67 65.52 59.78 61.47 337,758 -6.60(-9.70%)
Mar 11, 2020 69.89 70.58 67.39 68.07 107,346 -4.13(-5.72%)
Mar 10, 2020 70.97 72.20 68.60 72.20 235,810 +3.48(+5.06%)
Mar 09, 2020 72.67 72.67 67.38 68.72 160,698 -6.09(-8.15%)
Mar 06, 2020 73.77 75.56 73.53 74.81 178,200 -1.48(-1.95%)
Mar 05, 2020 77.65 78.17 75.91 76.30 55,516 -3.45(-4.33%)
Mar 04, 2020 77.78 79.75 77.28 79.75 84,732 +3.07(+4.01%)
Mar 03, 2020 78.61 79.78 76.14 76.68 267,070 -1.93(-2.46%)
Mar 02, 2020 76.38 78.61 75.36 78.61 133,532 +2.52(+3.31%)
Feb 28, 2020 74.19 76.09 73.88 76.09 209,600 -0.83(-1.07%)
Feb 27, 2020 78.30 79.76 76.88 76.92 222,662 -2.88(-3.60%)
Feb 26, 2020 80.66 81.81 79.62 79.80 86,956 -0.56(-0.70%)
Feb 25, 2020 83.98 83.98 80.29 80.36 146,466 -3.29(-3.93%)
Feb 24, 2020 83.26 84.16 83.18 83.65 92,432 -2.49(-2.89%)
Feb 21, 2020 86.53 86.53 85.96 86.14 19,600 -0.65(-0.74%)
Feb 20, 2020 86.83 87.27 86.06 86.79 26,692 -0.07(-0.08%)
Feb 19, 2020 86.87 87.16 86.86 86.86 207,156 +0.28(+0.33%)
Feb 18, 2020 86.88 86.88 86.47 86.58 15,530 -0.50(-0.57%)
Feb 14, 2020 87.00 87.16 86.84 87.07 14,000 +0.13(+0.15%)
Feb 13, 2020 86.73 87.35 86.69 86.94 35,336 -0.15(-0.17%)
Feb 12, 2020 87.03 87.18 86.75 87.09 38,292 +0.50(+0.57%)
Feb 11, 2020 86.75 87.03 86.51 86.60 27,452 +0.25(+0.29%)
Feb 10, 2020 85.82 86.36 85.82 86.35 13,642 +0.46(+0.54%)
Feb 07, 2020 86.31 86.31 85.89 85.89 46,000 -0.74(-0.85%)
Feb 06, 2020 86.88 86.88 86.31 86.63 38,244 +0.17(+0.20%)
Feb 05, 2020 86.13 86.50 85.72 86.46 102,796 +1.10(+1.29%)
Feb 04, 2020 84.89 85.57 84.89 85.36 39,056 +1.55(+1.84%)
Feb 03, 2020 83.73 84.50 83.73 83.81 40,922 +0.39(+0.46%)
Jan 31, 2020 84.98 84.98 83.15 83.42 270,200 -1.96(-2.30%)
Jan 30, 2020 84.59 85.39 84.35 85.39 65,198 -0.07(-0.08%)
Jan 29, 2020 85.67 85.90 85.36 85.46 21,616 +0.16(+0.19%)
Jan 28, 2020 84.83 85.51 84.63 85.29 18,036 +0.74(+0.88%)
Jan 27, 2020 84.50 85.03 84.00 84.55 67,796 -1.36(-1.58%)
Jan 24, 2020 86.56 86.67 85.48 85.91 32,000 -0.53(-0.62%)
Jan 23, 2020 85.72 86.46 85.38 86.44 22,852 +0.69(+0.80%)
Jan 22, 2020 86.38 86.38 85.75 85.75 43,772 -0.22(-0.25%)
Jan 21, 2020 86.19 86.45 85.77 85.97 33,470 -0.71(-0.82%)
Jan 17, 2020 86.61 86.89 86.59 86.68 37,200 +0.08(+0.09%)
Jan 16, 2020 86.03 86.61 86.03 86.61 54,078 +0.94(+1.09%)
Jan 15, 2020 85.39 85.94 85.39 85.67 67,484 +0.20(+0.23%)
Jan 14, 2020 85.61 85.91 85.35 85.47 45,036 -0.14(-0.17%)
Jan 13, 2020 85.03 85.64 85.03 85.61 43,880 +0.81(+0.96%)
Jan 10, 2020 85.46 85.46 84.69 84.81 81,400 -0.50(-0.59%)
Jan 09, 2020 85.14 85.34 85.06 85.31 75,528 +0.52(+0.61%)
Jan 08, 2020 84.59 85.12 84.56 84.80 69,384 +0.30(+0.35%)
Jan 07, 2020 84.50 84.73 84.29 84.50 39,344 -0.12(-0.15%)
Jan 06, 2020 84.17 84.62 84.12 84.62 212,510 -0.08(-0.09%)
Jan 03, 2020 84.12 84.77 84.12 84.70 49,000 -0.19(-0.22%)
Jan 02, 2020 84.41 84.89 84.08 84.89 323,958 +1.07(+1.27%)
Dec 31, 2019 83.62 83.89 83.48 83.82 111,800 +0.15(+0.18%)
Dec 30, 2019 84.00 84.02 83.62 83.67 40,580 -0.52(-0.62%)
Dec 27, 2019 84.41 84.41 84.07 84.19 215,800 +0.01(+0.01%)
Dec 26, 2019 84.06 84.18 83.85 84.18 25,312 +0.21(+0.25%)
Dec 24, 2019 84.09 84.09 83.93 83.97 48,600 -0.19(-0.23%)
Dec 23, 2019 84.10 84.27 83.96 84.16 35,896 +0.31(+0.37%)
Dec 20, 2019 83.49 83.91 83.49 83.85 49,200 +0.49(+0.59%)
Dec 19, 2019 83.06 83.44 83.06 83.36 70,864 +0.24(+0.29%)
Dec 18, 2019 83.44 83.44 83.08 83.12 49,694 -0.35(-0.42%)
Dec 17, 2019 83.55 83.67 83.41 83.47 63,004 -0.11(-0.13%)
Dec 16, 2019 83.86 83.91 83.56 83.58 37,392 -0.25(-0.30%)
Dec 13, 2019 83.81 84.42 83.58 83.83 79,000 +0.00(+0.00%)
Dec 12, 2019 82.97 84.00 82.97 83.83 112,226 +0.68(+0.82%)
Dec 11, 2019 82.77 83.19 82.68 83.16 61,230 +0.53(+0.64%)
Dec 10, 2019 82.80 82.93 82.57 82.63 51,302 -0.22(-0.27%)
Dec 09, 2019 82.96 83.06 82.81 82.85 35,968 -0.31(-0.37%)
Dec 06, 2019 83.00 83.39 83.00 83.16 62,400 +0.84(+1.02%)
Dec 05, 2019 82.32 82.39 82.03 82.32 135,232 +0.12(+0.15%)
Dec 04, 2019 82.19 82.97 82.19 82.19 41,452 +0.25(+0.31%)
Dec 03, 2019 81.88 82.00 81.34 81.94 246,604 -0.68(-0.82%)
Dec 02, 2019 84.02 84.02 82.61 82.62 332,866 -1.26(-1.50%)
Nov 29, 2019 84.17 84.17 83.75 83.88 13,000 -0.43(-0.51%)
Nov 27, 2019 84.11 84.31 84.05 84.31 20,400 +0.10(+0.12%)
Nov 26, 2019 83.84 84.29 83.77 84.21 117,120 +0.44(+0.53%)
Nov 25, 2019 83.26 83.79 83.26 83.77 364,382 +0.75(+0.91%)
Nov 22, 2019 83.17 83.17 82.75 83.02 30,400 +0.23(+0.28%)
Nov 21, 2019 83.08 83.08 82.67 82.78 87,712 -0.25(-0.30%)
Nov 20, 2019 83.39 83.53 82.73 83.03 49,864 -0.55(-0.66%)
Nov 19, 2019 83.69 84.17 83.44 83.58 44,434 +0.08(+0.10%)
Nov 18, 2019 83.50 83.75 83.33 83.50 147,104 -0.15(-0.18%)
Nov 15, 2019 83.53 83.78 83.41 83.65 47,200 +0.51(+0.61%)
Nov 14, 2019 82.63 83.14 82.63 83.14 44,308 +0.38(+0.46%)
Nov 13, 2019 82.53 82.91 82.53 82.76 34,706 -0.10(-0.13%)
Nov 12, 2019 82.88 83.17 82.76 82.86 45,878 +0.05(+0.05%)
Nov 11, 2019 82.40 82.94 82.39 82.82 42,350 +0.10(+0.12%)
Nov 08, 2019 82.48 82.74 82.43 82.72 49,600 +0.17(+0.21%)
Nov 07, 2019 82.78 83.03 82.48 82.55 236,902 +0.28(+0.35%)
Nov 06, 2019 82.27 82.27 81.89 82.27 49,296 +0.05(+0.05%)
Nov 05, 2019 82.47 82.66 82.10 82.22 75,790 -0.09(-0.10%)
Nov 04, 2019 82.21 82.34 82.06 82.31 432,420 +0.65(+0.80%)
Nov 01, 2019 80.80 81.66 80.79 81.66 52,800 +1.47(+1.83%)
Oct 31, 2019 80.91 80.91 79.92 80.19 77,964 -0.77(-0.95%)
Oct 30, 2019 80.58 81.06 80.40 80.95 65,532 +0.27(+0.33%)
Oct 29, 2019 80.23 80.89 80.11 80.69 61,108 +0.20(+0.25%)
Oct 28, 2019 80.50 80.84 80.44 80.48 26,800 +0.21(+0.26%)
Oct 25, 2019 79.72 80.47 79.72 80.27 35,800 +0.43(+0.54%)
Oct 24, 2019 79.78 79.91 79.38 79.84 41,870 +0.48(+0.61%)
Oct 23, 2019 79.41 79.41 79.19 79.36 15,784 +0.06(+0.07%)
Oct 22, 2019 79.39 79.68 79.30 79.30 33,158 +0.02(+0.03%)
Oct 21, 2019 79.10 79.41 79.10 79.28 19,242 +0.37(+0.47%)
Oct 18, 2019 79.34 79.34 78.70 78.91 68,400 -0.53(-0.67%)
Oct 17, 2019 79.36 79.80 79.36 79.44 44,080 +0.38(+0.47%)
Oct 16, 2019 78.97 79.31 78.97 79.06 28,750 -0.07(-0.09%)
Oct 15, 2019 78.61 79.28 78.61 79.14 31,020 +0.66(+0.84%)
Oct 14, 2019 78.51 78.61 78.40 78.47 18,440 -0.07(-0.08%)
Oct 11, 2019 78.11 79.22 78.11 78.54 243,000 +1.31(+1.70%)
Oct 10, 2019 76.53 77.53 76.53 77.23 68,352 +0.62(+0.80%)
Oct 09, 2019 76.42 76.90 76.30 76.61 46,496 +0.68(+0.90%)
Oct 08, 2019 76.55 76.65 75.90 75.93 126,504 -1.41(-1.82%)
Oct 07, 2019 77.28 77.79 77.25 77.34 83,642 -0.33(-0.43%)
Oct 04, 2019 76.81 77.72 76.81 77.67 52,400 +0.92(+1.20%)
Oct 03, 2019 76.16 76.77 75.20 76.75 147,444 +0.49(+0.65%)
Oct 02, 2019 77.17 77.17 75.76 76.26 95,476 -1.45(-1.87%)
Oct 01, 2019 79.77 79.77 77.67 77.72 66,378 -1.69(-2.13%)
Sep 30, 2019 79.24 79.74 79.24 79.41 36,288 +0.38(+0.49%)
Sep 27, 2019 79.84 79.84 78.67 79.03 131,800 -0.52(-0.65%)
Sep 26, 2019 79.27 79.78 79.22 79.55 116,544 +0.11(+0.14%)
Sep 25, 2019 78.86 79.55 78.70 79.44 59,518 +0.67(+0.85%)
Sep 24, 2019 79.53 79.61 78.55 78.77 56,402 -0.75(-0.94%)
Sep 23, 2019 79.28 79.77 79.28 79.52 195,858 -0.14(-0.18%)
Sep 20, 2019 80.45 80.45 79.46 79.66 25,600 -0.59(-0.74%)
Sep 19, 2019 80.53 80.80 80.21 80.25 26,432 -0.23(-0.29%)
Sep 18, 2019 80.40 80.49 79.94 80.48 27,930 -0.23(-0.28%)
Sep 17, 2019 80.50 80.73 80.25 80.71 19,568 +0.02(+0.03%)
Sep 16, 2019 80.55 80.75 80.14 80.69 35,990 -0.11(-0.14%)
Sep 13, 2019 80.81 81.07 80.73 80.80 36,400 +0.20(+0.25%)
Sep 12, 2019 80.42 80.84 80.24 80.59 60,720 +0.33(+0.41%)
Sep 11, 2019 79.55 80.26 79.35 80.26 48,568 +0.77(+0.97%)
Sep 10, 2019 79.03 79.49 78.50 79.49 120,284 +0.23(+0.29%)
Sep 09, 2019 79.67 79.67 79.01 79.26 82,920 -0.27(-0.35%)
Sep 06, 2019 79.67 79.81 79.42 79.53 62,200 +0.08(+0.09%)
Sep 05, 2019 78.92 79.86 78.92 79.46 120,436 +1.36(+1.74%)
Sep 04, 2019 77.78 78.11 77.73 78.10 34,356 +1.02(+1.32%)
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.