Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.44 91.74 89.83 90.11 67,674 -1.74(-1.89%)
Jan 28, 2021 91.47 92.92 91.34 91.85 64,120 +1.22(+1.34%)
Jan 27, 2021 91.44 91.63 89.90 90.63 101,466 -2.23(-2.40%)
Jan 26, 2021 94.62 94.62 92.81 92.86 56,547 -1.04(-1.11%)
Jan 25, 2021 94.58 94.58 92.92 93.90 84,280 -0.69(-0.73%)
Jan 22, 2021 94.27 94.84 93.89 94.59 68,502 -0.26(-0.27%)
Jan 21, 2021 95.63 95.64 94.71 94.85 70,120 -0.61(-0.64%)
Jan 20, 2021 95.40 95.55 94.91 95.46 175,146 +0.75(+0.80%)
Jan 19, 2021 95.31 95.38 94.71 94.71 156,539 +0.43(+0.46%)
Jan 15, 2021 95.16 95.16 93.52 94.27 209,233 -1.12(-1.18%)
Jan 14, 2021 95.70 96.08 95.24 95.39 156,373 -0.03(-0.03%)
Jan 13, 2021 96.07 96.07 95.38 95.42 78,874 -0.62(-0.65%)
Jan 12, 2021 95.75 96.17 95.04 96.04 102,253 +0.63(+0.66%)
Jan 11, 2021 94.84 95.82 94.63 95.41 91,389 -0.39(-0.40%)
Jan 08, 2021 96.19 96.24 94.87 95.80 133,901 +0.12(+0.12%)
Jan 07, 2021 95.49 95.88 94.93 95.68 103,969 +0.97(+1.02%)
Jan 06, 2021 93.09 95.56 93.09 94.72 177,427 +1.85(+1.99%)
Jan 05, 2021 91.94 93.10 91.94 92.87 93,537 +0.95(+1.04%)
Jan 04, 2021 94.30 94.30 91.25 91.92 319,028 -1.92(-2.04%)
Dec 31, 2020 93.84 93.84 93.84 36,256 +0.51(+0.55%)
Dec 30, 2020 93.16 93.55 93.11 93.32 36,256 +0.62(+0.67%)
Dec 29, 2020 93.69 93.72 92.29 92.71 38,787 -0.83(-0.89%)
Dec 28, 2020 94.48 94.48 93.48 93.54 42,957 -0.03(-0.03%)
Dec 24, 2020 93.66 93.66 93.14 93.57 34,872 +0.32(+0.34%)
Dec 23, 2020 93.67 93.87 93.23 93.25 52,657 +0.13(+0.13%)
Dec 22, 2020 93.66 93.66 92.91 93.12 31,251 -0.22(-0.24%)
Dec 21, 2020 92.67 93.65 91.81 93.34 51,473 -0.58(-0.62%)
Dec 18, 2020 94.07 94.07 93.20 93.92 75,332 +0.16(+0.18%)
Dec 17, 2020 93.32 93.79 93.04 93.76 54,608 +0.94(+1.01%)
Dec 16, 2020 93.28 93.28 92.47 92.82 73,805 -0.08(-0.09%)
Dec 15, 2020 92.59 93.12 91.99 92.91 43,139 +1.23(+1.34%)
Dec 14, 2020 93.42 93.42 91.68 91.68 61,427 -0.76(-0.82%)
Dec 11, 2020 92.14 92.59 91.78 92.44 45,661 +0.04(+0.04%)
Dec 10, 2020 91.95 92.68 91.95 92.40 94,778 -0.37(-0.39%)
Dec 09, 2020 93.61 93.61 92.40 92.77 55,849 -0.35(-0.37%)
Dec 08, 2020 92.90 93.26 92.57 93.11 52,549 +0.40(+0.44%)
Dec 07, 2020 93.35 93.42 92.42 92.71 55,128 -0.27(-0.29%)
Dec 04, 2020 92.16 93.06 92.16 92.97 69,945 +1.25(+1.36%)
Dec 03, 2020 91.88 92.40 91.56 91.73 121,343 +0.13(+0.14%)
Dec 02, 2020 91.79 91.79 91.15 91.60 159,516 -0.31(-0.34%)
Dec 01, 2020 93.23 93.23 91.86 91.91 587,501 +0.27(+0.29%)
Nov 30, 2020 92.25 92.26 91.12 91.64 96,453 -0.69(-0.75%)
Nov 27, 2020 92.55 92.60 92.06 92.34 67,661 -0.13(-0.14%)
Nov 25, 2020 93.03 93.13 92.00 92.46 126,814 -0.36(-0.38%)
Nov 24, 2020 92.70 92.99 91.98 92.82 286,847 +1.67(+1.83%)
Nov 23, 2020 90.69 91.36 90.56 91.15 68,149 +1.42(+1.58%)
Nov 20, 2020 90.43 90.43 89.70 89.73 113,530 -0.60(-0.67%)
Nov 19, 2020 90.06 90.43 89.51 90.33 114,871 +0.49(+0.54%)
Nov 18, 2020 90.69 91.11 89.85 89.85 79,120 -0.65(-0.71%)
Nov 17, 2020 90.46 90.80 89.38 90.49 66,898 -0.16(-0.17%)
Nov 16, 2020 89.87 90.65 89.37 90.65 122,551 +1.99(+2.25%)
Nov 13, 2020 87.81 88.70 87.79 88.66 71,190 +1.63(+1.88%)
Nov 12, 2020 88.08 88.08 86.50 87.02 79,533 -1.10(-1.25%)
Nov 11, 2020 89.41 89.41 87.70 88.13 109,037 -0.16(-0.18%)
Nov 10, 2020 88.06 88.48 87.09 88.29 118,211 +1.11(+1.28%)
Nov 09, 2020 87.75 90.70 87.11 87.17 163,621 +1.86(+2.18%)
Nov 06, 2020 85.30 85.63 84.84 85.31 85,926 +0.35(+0.41%)
Nov 05, 2020 84.37 85.48 84.37 84.97 154,518 +1.87(+2.25%)
Nov 04, 2020 83.23 84.42 82.08 83.10 157,463 -0.05(-0.06%)
Nov 03, 2020 82.43 83.46 81.79 83.15 219,307 +2.09(+2.57%)
Nov 02, 2020 80.30 81.25 79.98 81.06 97,084 +1.84(+2.32%)
Oct 30, 2020 78.84 79.58 78.23 79.23 48,152 -0.38(-0.48%)
Oct 29, 2020 78.91 80.22 78.46 79.61 60,420 +0.92(+1.17%)
Oct 28, 2020 79.61 80.21 78.67 78.69 122,134 -2.45(-3.02%)
Oct 27, 2020 82.63 82.63 81.14 81.14 39,459 -1.24(-1.51%)
Oct 26, 2020 83.78 83.78 81.69 82.38 90,768 -2.15(-2.55%)
Oct 23, 2020 85.08 85.08 84.11 84.54 46,906 +0.28(+0.34%)
Oct 22, 2020 83.86 84.38 83.50 84.25 70,312 +0.30(+0.36%)
Oct 21, 2020 84.49 84.97 83.95 83.95 116,231 -0.28(-0.34%)
Oct 20, 2020 84.17 85.25 84.17 84.24 61,692 +0.42(+0.51%)
Oct 19, 2020 85.49 85.49 83.67 83.82 33,833 -1.15(-1.36%)
Oct 16, 2020 85.15 85.52 84.97 84.97 53,963 +0.46(+0.54%)
Oct 15, 2020 83.18 84.58 82.88 84.51 52,543 +0.20(+0.24%)
Oct 14, 2020 84.50 84.88 84.18 84.31 49,268 +0.09(+0.10%)
Oct 13, 2020 84.39 84.71 83.97 84.22 57,799 -0.64(-0.75%)
Oct 12, 2020 84.53 85.18 84.53 84.86 67,554 +0.61(+0.72%)
Oct 09, 2020 84.07 84.62 84.03 84.25 226,231 +0.54(+0.65%)
Oct 08, 2020 83.82 83.82 82.96 83.70 677,792 +0.74(+0.89%)
Oct 07, 2020 82.10 83.08 82.10 82.96 55,819 +1.66(+2.04%)
Oct 06, 2020 82.32 83.19 81.24 81.30 62,338 -0.89(-1.08%)
Oct 05, 2020 81.61 82.33 81.61 82.20 90,081 +1.39(+1.72%)
Oct 02, 2020 78.78 81.19 78.78 80.81 61,850 +0.43(+0.54%)
Oct 01, 2020 81.21 81.47 80.06 80.38 125,155 -0.16(-0.20%)
Sep 30, 2020 80.57 81.55 80.02 80.53 62,049 +0.01(+0.01%)
Sep 29, 2020 81.00 81.00 80.34 80.52 62,151 -0.33(-0.41%)
Sep 28, 2020 80.51 81.23 80.50 80.86 47,326 +1.53(+1.93%)
Sep 25, 2020 77.48 79.55 77.48 79.33 78,039 +1.24(+1.59%)
Sep 24, 2020 77.59 78.89 77.23 78.09 119,990 -0.01(-0.01%)
Sep 23, 2020 79.98 80.29 78.07 78.10 66,659 -1.74(-2.18%)
Sep 22, 2020 79.53 79.98 79.02 79.84 45,128 +0.94(+1.19%)
Sep 21, 2020 79.42 79.71 78.09 78.90 323,851 -2.10(-2.60%)
Sep 18, 2020 82.23 82.23 80.85 81.01 30,965 -0.88(-1.08%)
Sep 17, 2020 81.06 82.14 80.58 81.89 93,380 +0.21(+0.26%)
Sep 16, 2020 81.75 82.67 81.68 81.68 118,677 +0.28(+0.34%)
Sep 15, 2020 81.46 81.68 81.22 81.40 67,924 +0.36(+0.44%)
Sep 14, 2020 80.51 81.32 80.46 81.04 61,332 +1.17(+1.46%)
Sep 11, 2020 79.64 80.37 79.20 79.87 36,368 +0.51(+0.64%)
Sep 10, 2020 80.67 80.99 79.04 79.36 85,234 -1.03(-1.28%)
Sep 09, 2020 80.36 81.01 79.61 80.39 204,181 +1.47(+1.87%)
Sep 08, 2020 79.45 80.79 78.88 78.92 62,049 -1.82(-2.26%)
Sep 04, 2020 81.47 81.90 79.76 80.74 57,774 -0.39(-0.49%)
Sep 03, 2020 83.32 83.41 80.64 81.14 92,499 -2.62(-3.13%)
Sep 02, 2020 82.55 83.92 82.46 83.75 137,239 +1.46(+1.78%)
Sep 01, 2020 81.44 82.33 81.31 82.29 34,860 +0.85(+1.04%)
Aug 31, 2020 82.19 82.19 81.36 81.44 66,513 -0.76(-0.92%)
Aug 28, 2020 82.04 82.20 81.40 82.20 33,459 +0.70(+0.86%)
Aug 27, 2020 81.58 81.99 81.21 81.50 79,853 +0.30(+0.37%)
Aug 26, 2020 81.18 81.45 80.76 81.20 24,223 +0.15(+0.19%)
Aug 25, 2020 81.46 81.46 80.68 81.05 62,768 +0.07(+0.09%)
Aug 24, 2020 80.58 80.97 80.15 80.97 21,135 +1.18(+1.48%)
Aug 21, 2020 79.60 79.88 79.55 79.79 26,601 +0.13(+0.16%)
Aug 20, 2020 79.39 79.81 79.39 79.66 27,702 -0.28(-0.36%)
Aug 19, 2020 80.26 80.67 79.83 79.95 29,290 -0.31(-0.39%)
Aug 18, 2020 80.73 80.84 80.19 80.26 50,534 -0.49(-0.60%)
Aug 17, 2020 80.70 80.98 80.66 80.75 43,062 +0.09(+0.11%)
Aug 14, 2020 80.21 80.98 80.21 80.66 39,901 +0.17(+0.21%)
Aug 13, 2020 80.84 80.85 80.30 80.49 72,101 -0.23(-0.29%)
Aug 12, 2020 81.06 81.06 80.52 80.72 71,840 +0.40(+0.50%)
Aug 11, 2020 80.98 81.34 80.19 80.32 67,371 +0.21(+0.26%)
Aug 10, 2020 79.44 80.14 79.44 80.11 49,669 +0.98(+1.23%)
Aug 07, 2020 77.99 79.18 77.99 79.13 45,928 +0.72(+0.91%)
Aug 06, 2020 77.96 78.43 77.71 78.42 64,090 +0.30(+0.38%)
Aug 05, 2020 77.35 78.15 77.35 78.12 88,912 +1.31(+1.70%)
Aug 04, 2020 76.67 76.89 76.50 76.81 69,302 +0.06(+0.08%)
Aug 03, 2020 76.16 76.87 76.10 76.75 192,709 +0.63(+0.83%)
Jul 31, 2020 76.24 76.24 75.02 76.12 71,906 -0.16(-0.21%)
Jul 30, 2020 75.96 76.47 75.68 76.29 78,648 -0.50(-0.65%)
Jul 29, 2020 76.01 76.88 75.98 76.78 29,826 +1.29(+1.71%)
Jul 28, 2020 75.92 76.11 75.44 75.49 20,428 -0.64(-0.85%)
Jul 27, 2020 75.62 76.19 75.25 76.14 28,804 +0.60(+0.80%)
Jul 24, 2020 75.65 76.10 75.34 75.54 38,654 -0.66(-0.87%)
Jul 23, 2020 76.35 76.92 75.90 76.20 50,642 -0.29(-0.38%)
Jul 22, 2020 75.58 76.53 75.58 76.49 31,050 +0.68(+0.90%)
Jul 21, 2020 75.93 76.23 75.59 75.81 73,228 +0.61(+0.81%)
Jul 20, 2020 75.25 75.36 74.89 75.20 45,727 -0.28(-0.38%)
Jul 17, 2020 75.08 75.59 74.98 75.48 50,916 +0.64(+0.85%)
Jul 16, 2020 74.51 75.07 74.49 74.85 30,464 -0.14(-0.19%)
Jul 15, 2020 74.43 75.20 74.32 74.99 40,828 +1.67(+2.28%)
Jul 14, 2020 71.59 73.33 71.59 73.32 87,931 +1.40(+1.95%)
Jul 13, 2020 72.48 73.36 71.82 71.92 33,207 -0.28(-0.39%)
Jul 10, 2020 71.55 72.20 71.47 72.20 41,980 +0.58(+0.81%)
Jul 09, 2020 72.80 72.83 71.17 71.62 126,108 -1.15(-1.59%)
Jul 08, 2020 72.70 73.10 72.27 72.77 32,707 +0.21(+0.29%)
Jul 07, 2020 73.23 73.60 72.54 72.56 44,634 -1.18(-1.61%)
Jul 06, 2020 74.02 74.09 73.48 73.75 36,073 +0.85(+1.16%)
Jul 02, 2020 73.50 73.79 72.79 72.90 433,102 +0.56(+0.77%)
Jul 01, 2020 72.93 73.38 72.18 72.34 33,170 -0.23(-0.31%)
Jun 30, 2020 71.42 72.83 71.42 72.57 126,275 +0.80(+1.12%)
Jun 29, 2020 70.73 71.76 70.35 71.76 147,406 +1.76(+2.52%)
Jun 26, 2020 70.82 71.28 69.90 70.00 107,444 -1.21(-1.70%)
Jun 25, 2020 70.04 71.23 69.69 71.21 58,292 +1.03(+1.47%)
Jun 24, 2020 71.96 72.03 70.08 70.18 109,601 -2.53(-3.48%)
Jun 23, 2020 73.36 73.36 72.67 72.71 46,876 +0.12(+0.16%)
Jun 22, 2020 71.97 72.71 71.83 72.60 60,648 +0.42(+0.59%)
Jun 19, 2020 74.21 74.21 71.87 72.17 72,945 -0.89(-1.22%)
Jun 18, 2020 72.55 73.43 72.45 73.06 42,300 -0.06(-0.09%)
Jun 17, 2020 73.85 73.90 72.99 73.12 63,664 -0.31(-0.42%)
Jun 16, 2020 74.49 74.71 72.49 73.43 72,746 +1.51(+2.10%)
Jun 15, 2020 69.27 72.33 69.08 71.92 92,988 +0.58(+0.81%)
Jun 12, 2020 72.66 72.66 69.92 71.35 98,444 +0.95(+1.34%)
Jun 11, 2020 72.40 72.76 70.15 70.40 112,988 -4.87(-6.47%)
Jun 10, 2020 76.41 76.41 75.04 75.27 115,371 -1.23(-1.61%)
Jun 09, 2020 77.26 77.26 76.39 76.51 123,731 -1.60(-2.05%)
Jun 08, 2020 78.28 78.28 77.66 78.11 97,099 +0.88(+1.14%)
Jun 05, 2020 76.91 77.88 76.64 77.22 121,338 +2.76(+3.71%)
Jun 04, 2020 74.16 74.68 74.05 74.46 217,713 +0.02(+0.03%)
Jun 03, 2020 73.11 74.57 73.11 74.44 258,710 +2.21(+3.05%)
Jun 02, 2020 71.94 72.23 71.69 72.23 54,104 +0.98(+1.38%)
Jun 01, 2020 70.82 71.53 70.80 71.25 28,084 +0.17(+0.24%)
May 29, 2020 70.64 71.17 70.01 71.08 62,438 -0.10(-0.13%)
May 28, 2020 72.07 72.16 71.05 71.18 96,739 -0.37(-0.51%)
May 27, 2020 70.96 71.54 70.19 71.54 124,062 +1.85(+2.66%)
May 26, 2020 69.40 70.05 69.33 69.69 131,665 +2.25(+3.33%)
May 22, 2020 67.24 67.44 66.77 67.44 43,498 +0.14(+0.21%)
May 21, 2020 67.30 67.78 67.24 67.30 56,822 -0.08(-0.12%)
May 20, 2020 67.00 67.89 67.00 67.38 40,462 +1.18(+1.79%)
May 19, 2020 66.84 67.36 66.20 66.20 54,839 -0.73(-1.09%)
May 18, 2020 65.20 67.29 65.20 66.93 60,121 +3.59(+5.67%)
May 15, 2020 62.51 63.51 62.26 63.34 31,010 +0.14(+0.23%)
May 14, 2020 61.57 63.20 60.67 63.20 89,147 +0.66(+1.06%)
May 13, 2020 63.72 63.72 62.10 62.53 56,585 -1.70(-2.65%)
May 12, 2020 66.27 66.27 64.18 64.23 79,425 -1.66(-2.52%)
May 11, 2020 65.98 66.27 65.39 65.89 40,543 -0.65(-0.97%)
May 08, 2020 66.01 66.67 66.01 66.54 56,402 +1.25(+1.92%)
May 07, 2020 64.83 65.96 64.83 65.29 62,007 +1.29(+2.01%)
May 06, 2020 64.83 64.83 63.97 64.00 22,660 -0.56(-0.87%)
May 05, 2020 64.59 65.21 64.52 64.56 24,427 +0.59(+0.93%)
May 04, 2020 63.53 64.00 63.13 63.97 35,541 -0.42(-0.65%)
May 01, 2020 65.46 65.46 64.00 64.39 65,143 -1.90(-2.86%)
Apr 30, 2020 66.95 66.95 65.95 66.29 89,590 -1.43(-2.11%)
Apr 29, 2020 67.29 68.18 67.03 67.72 161,939 +1.95(+2.96%)
Apr 28, 2020 65.68 66.78 65.51 65.77 72,898 +0.80(+1.24%)
Apr 27, 2020 64.16 65.25 63.84 64.97 78,170 +1.74(+2.75%)
Apr 24, 2020 62.75 63.46 62.29 63.23 70,763 +0.70(+1.11%)
Apr 23, 2020 62.74 63.57 62.52 62.53 81,504 +0.49(+0.78%)
Apr 22, 2020 61.92 62.41 61.66 62.04 66,723 +1.12(+1.84%)
Apr 21, 2020 61.11 61.79 60.77 60.92 54,450 -1.85(-2.95%)
Apr 20, 2020 63.44 63.93 62.64 62.77 48,922 -1.46(-2.27%)
Apr 17, 2020 63.05 64.36 63.00 64.23 103,439 +2.80(+4.55%)
Apr 16, 2020 61.70 61.85 60.52 61.43 82,657 -0.37(-0.59%)
Apr 15, 2020 62.91 62.91 61.12 61.80 56,502 -1.99(-3.12%)
Apr 14, 2020 63.57 64.20 63.12 63.79 73,300 +1.19(+1.90%)
Apr 13, 2020 64.00 64.00 61.92 62.60 112,057 -1.61(-2.51%)
Apr 09, 2020 64.64 65.23 63.72 64.22 173,370 +1.08(+1.71%)
Apr 08, 2020 61.79 63.38 61.10 63.13 80,815 +2.22(+3.64%)
Apr 07, 2020 63.42 63.57 60.91 60.91 114,565 +0.04(+0.07%)
Apr 06, 2020 57.77 61.22 57.77 60.87 59,434 +4.43(+7.85%)
Apr 03, 2020 57.30 57.81 55.84 56.44 144,856 -1.22(-2.11%)
Apr 02, 2020 56.20 58.32 56.20 57.66 36,058 +0.87(+1.54%)
Apr 01, 2020 57.95 57.95 56.23 56.78 98,044 -2.89(-4.85%)
Mar 31, 2020 60.52 60.82 59.42 59.67 115,106 -0.85(-1.41%)
Mar 30, 2020 59.30 60.77 58.65 60.53 103,231 +1.42(+2.40%)
Mar 27, 2020 59.93 60.83 58.86 59.11 270,773 -2.88(-4.65%)
Mar 26, 2020 58.32 62.20 58.32 61.99 259,988 +4.02(+6.93%)
Mar 25, 2020 56.34 60.08 55.44 57.97 156,722 +1.89(+3.38%)
Mar 24, 2020 51.32 56.11 51.32 56.08 93,211 +6.15(+12.32%)
Mar 23, 2020 51.85 51.85 48.86 49.93 245,312 -2.45(-4.69%)
Mar 20, 2020 55.51 55.84 51.88 52.38 170,018 -2.59(-4.72%)
Mar 19, 2020 53.44 55.41 52.06 54.98 173,235 +0.71(+1.32%)
Mar 18, 2020 56.82 56.82 50.46 54.26 248,139 -3.88(-6.68%)
Mar 17, 2020 56.79 58.46 54.80 58.15 187,153 +2.52(+4.52%)
Mar 16, 2020 61.64 61.64 55.36 55.63 226,437 -7.91(-12.45%)
Mar 13, 2020 60.68 63.63 59.15 63.54 234,270 +4.62(+7.83%)
Mar 12, 2020 62.00 62.81 57.32 58.93 352,301 -6.33(-9.70%)
Mar 11, 2020 67.00 67.66 64.61 65.26 111,968 -3.96(-5.72%)
Mar 10, 2020 68.05 69.22 65.77 69.22 245,963 +3.34(+5.06%)
Mar 09, 2020 69.67 69.67 64.60 65.88 167,617 -5.84(-8.15%)
Mar 06, 2020 70.72 72.45 70.50 71.73 185,872 -1.42(-1.95%)
Mar 05, 2020 74.44 74.94 72.78 73.15 57,906 -3.31(-4.33%)
Mar 04, 2020 74.56 76.46 74.09 76.46 88,380 +2.95(+4.01%)
Mar 03, 2020 75.36 76.49 73.00 73.51 278,569 -1.86(-2.46%)
Mar 02, 2020 73.22 75.37 72.25 75.37 139,281 +2.42(+3.31%)
Feb 28, 2020 71.12 72.95 70.83 72.95 218,624 -0.79(-1.07%)
Feb 27, 2020 75.07 76.47 73.70 73.74 232,249 -2.76(-3.60%)
Feb 26, 2020 77.33 78.43 76.33 76.50 90,700 -0.54(-0.70%)
Feb 25, 2020 80.52 80.52 76.98 77.04 152,772 -3.15(-3.93%)
Feb 24, 2020 79.82 80.69 79.75 80.20 96,411 -2.39(-2.89%)
Feb 21, 2020 82.95 82.95 82.41 82.59 20,443 -0.62(-0.74%)
Feb 20, 2020 83.25 83.66 82.51 83.21 27,841 -0.07(-0.08%)
Feb 19, 2020 83.28 83.56 83.27 83.27 216,075 +0.27(+0.33%)
Feb 18, 2020 83.29 83.29 82.90 83.00 16,198 -0.48(-0.57%)
Feb 14, 2020 83.41 83.56 83.25 83.48 14,602 +0.12(+0.15%)
Feb 13, 2020 83.15 83.74 83.11 83.36 36,857 -0.14(-0.17%)
Feb 12, 2020 83.43 83.58 83.17 83.50 39,940 +0.47(+0.57%)
Feb 11, 2020 83.17 83.44 82.94 83.03 28,634 +0.24(+0.29%)
Feb 10, 2020 82.28 82.80 82.28 82.79 14,229 +0.44(+0.54%)
Feb 07, 2020 82.75 82.75 82.34 82.34 47,980 -0.71(-0.85%)
Feb 06, 2020 83.29 83.29 82.74 83.05 39,890 +0.16(+0.20%)
Feb 05, 2020 82.57 82.92 82.18 82.89 107,222 +1.06(+1.29%)
Feb 04, 2020 81.38 82.04 81.38 81.83 40,737 +1.48(+1.84%)
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.