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 (%)
Feb 28, 2019 76.31 76.31 76.03 76.08 31,104 -0.27(-0.35%)
Feb 27, 2019 75.96 76.35 75.73 76.34 31,720 +0.28(+0.37%)
Feb 26, 2019 76.13 76.36 76.06 76.06 20,816 -0.16(-0.21%)
Feb 25, 2019 76.62 76.72 76.22 76.22 79,590 +0.25(+0.33%)
Feb 22, 2019 75.66 76.00 75.64 75.97 33,800 +0.52(+0.69%)
Feb 21, 2019 75.67 75.68 75.19 75.45 43,656 -0.22(-0.30%)
Feb 20, 2019 75.23 75.75 75.23 75.67 54,934 +0.36(+0.48%)
Feb 19, 2019 75.01 75.50 75.01 75.31 64,814 +0.00(+0.00%)
Feb 15, 2019 74.58 75.31 74.58 75.31 208,800 +0.98(+1.31%)
Feb 14, 2019 74.30 74.58 74.08 74.33 429,372 -0.28(-0.37%)
Feb 13, 2019 74.45 74.80 74.34 74.61 254,742 +0.40(+0.54%)
Feb 12, 2019 73.46 74.28 73.46 74.21 142,538 +1.14(+1.57%)
Feb 11, 2019 73.00 73.13 72.88 73.06 59,472 +0.36(+0.49%)
Feb 08, 2019 72.17 72.71 71.94 72.71 105,200 +0.19(+0.26%)
Feb 07, 2019 72.56 72.87 71.94 72.52 566,124 -0.54(-0.73%)
Feb 06, 2019 73.03 73.32 72.62 73.06 178,284 -0.01(-0.01%)
Feb 05, 2019 72.50 73.06 72.44 73.06 243,234 +0.61(+0.83%)
Feb 04, 2019 71.88 72.46 71.53 72.46 138,862 +0.88(+1.24%)
Feb 01, 2019 71.48 71.97 71.38 71.58 82,800 +0.22(+0.30%)
Jan 31, 2019 71.13 71.69 70.98 71.36 107,152 +0.20(+0.28%)
Jan 30, 2019 70.77 71.50 70.12 71.16 271,144 +1.01(+1.44%)
Jan 29, 2019 69.70 70.31 69.70 70.15 707,878 +0.58(+0.83%)
Jan 28, 2019 69.38 69.58 68.95 69.58 315,264 -0.61(-0.88%)
Jan 25, 2019 69.72 70.35 69.72 70.19 95,400 +0.95(+1.38%)
Jan 24, 2019 68.80 69.45 68.80 69.23 132,160 +0.47(+0.69%)
Jan 23, 2019 68.97 69.33 68.08 68.76 162,610 +0.01(+0.01%)
Jan 22, 2019 69.45 69.45 68.37 68.75 313,772 -1.20(-1.72%)
Jan 18, 2019 69.29 70.14 69.25 69.96 176,000 +1.25(+1.83%)
Jan 17, 2019 67.52 69.00 67.45 68.70 357,820 +0.97(+1.42%)
Jan 16, 2019 67.58 67.89 67.53 67.74 80,360 +0.18(+0.27%)
Jan 15, 2019 67.55 67.69 67.26 67.56 321,616 -0.01(-0.01%)
Jan 14, 2019 67.04 67.83 66.98 67.56 121,782 -0.14(-0.21%)
Jan 11, 2019 67.47 67.71 67.17 67.70 47,000 -0.10(-0.15%)
Jan 10, 2019 66.44 67.83 66.44 67.81 115,282 +0.93(+1.39%)
Jan 09, 2019 66.72 67.15 66.52 66.88 138,194 +0.42(+0.64%)
Jan 08, 2019 66.19 66.62 65.78 66.45 252,396 +1.06(+1.61%)
Jan 07, 2019 65.01 65.88 64.72 65.39 74,048 +0.46(+0.71%)
Jan 04, 2019 63.58 65.00 63.58 64.94 173,800 +2.38(+3.80%)
Jan 03, 2019 63.90 63.90 62.45 62.56 388,064 -1.86(-2.88%)
Jan 02, 2019 63.20 64.54 63.20 64.42 253,150 +0.15(+0.23%)
Dec 31, 2018 64.03 64.27 63.53 64.27 334,200 +0.63(+1.00%)
Dec 28, 2018 64.06 64.44 63.34 63.63 366,000 -0.09(-0.15%)
Dec 27, 2018 61.91 63.73 61.41 63.73 622,424 +0.91(+1.45%)
Dec 26, 2018 59.87 62.88 59.79 62.81 269,288 +2.78(+4.63%)
Dec 24, 2018 60.85 61.86 60.03 60.03 334,200 -1.75(-2.82%)
Dec 21, 2018 63.38 63.90 61.68 61.78 507,000 -1.35(-2.15%)
Dec 20, 2018 63.95 64.35 62.42 63.13 440,262 -1.16(-1.80%)
Dec 19, 2018 65.34 66.44 63.88 64.29 573,472 -1.16(-1.77%)
Dec 18, 2018 65.73 66.17 65.08 65.45 160,788 +0.27(+0.41%)
Dec 17, 2018 66.18 66.88 64.80 65.19 279,614 -1.50(-2.24%)
Dec 14, 2018 66.95 67.44 66.50 66.68 193,000 -0.97(-1.43%)
Dec 13, 2018 68.30 68.70 67.36 67.65 132,566 -0.20(-0.30%)
Dec 12, 2018 68.36 68.86 67.86 67.86 176,304 +0.39(+0.58%)
Dec 11, 2018 68.81 69.01 67.06 67.47 468,354 -0.33(-0.49%)
Dec 10, 2018 67.58 67.99 66.45 67.80 253,020 +0.19(+0.29%)
Dec 07, 2018 69.16 69.70 67.43 67.61 219,800 -1.68(-2.42%)
Dec 06, 2018 68.38 69.30 67.33 69.28 360,680 -0.42(-0.60%)
Dec 04, 2018 72.42 72.42 69.64 69.70 193,200 -3.05(-4.19%)
Dec 03, 2018 73.12 73.53 72.32 72.75 115,174 +0.91(+1.26%)
Nov 30, 2018 71.08 71.90 71.08 71.84 156,200 +0.70(+0.98%)
Nov 29, 2018 71.19 71.50 70.71 71.14 176,270 -0.16(-0.22%)
Nov 28, 2018 69.78 71.30 69.45 71.30 399,420 +1.78(+2.56%)
Nov 27, 2018 69.45 69.59 68.98 69.52 145,358 -0.27(-0.39%)
Nov 26, 2018 69.57 69.95 69.23 69.79 240,794 +0.84(+1.21%)
Nov 23, 2018 68.64 69.42 68.49 68.95 299,000 -0.22(-0.32%)
Nov 21, 2018 69.17 69.17 69.17 0 +0.54(+0.78%)
Nov 20, 2018 68.75 69.33 68.31 68.64 436,782 -1.40(-2.00%)
Nov 19, 2018 71.42 71.42 69.85 70.03 165,026 -1.44(-2.01%)
Nov 16, 2018 71.08 71.88 70.97 71.47 195,400 +0.02(+0.02%)
Nov 15, 2018 70.00 71.69 69.66 71.46 418,970 +1.06(+1.51%)
Nov 14, 2018 71.28 71.61 70.08 70.39 278,118 -0.31(-0.44%)
Nov 13, 2018 70.70 71.57 70.47 70.70 200,770 +0.23(+0.33%)
Nov 12, 2018 71.85 71.85 70.39 70.47 121,980 -1.56(-2.17%)
Nov 09, 2018 72.39 72.39 71.53 72.03 84,200 -0.75(-1.03%)
Nov 08, 2018 72.83 73.07 72.55 72.78 308,156 -0.21(-0.28%)
Nov 07, 2018 72.37 73.04 71.88 72.99 327,240 +1.28(+1.78%)
Nov 06, 2018 70.83 71.75 70.83 71.72 145,658 +0.76(+1.07%)
Nov 05, 2018 70.76 71.21 70.48 70.96 78,188 +0.29(+0.41%)
Nov 02, 2018 71.19 71.59 70.29 70.67 287,200 -0.16(-0.23%)
Nov 01, 2018 69.91 71.02 69.77 70.83 767,124 +1.10(+1.58%)
Oct 31, 2018 69.57 70.45 69.57 69.72 135,908 +0.80(+1.17%)
Oct 30, 2018 67.31 68.96 67.31 68.92 240,000 +1.42(+2.11%)
Oct 29, 2018 69.48 69.72 66.58 67.50 307,738 -1.14(-1.67%)
Oct 26, 2018 68.48 69.48 67.72 68.64 305,000 -0.83(-1.20%)
Oct 25, 2018 69.12 69.86 68.95 69.47 335,346 +0.80(+1.17%)
Oct 24, 2018 71.15 71.47 68.57 68.67 242,688 -2.41(-3.40%)
Oct 23, 2018 70.56 71.56 69.92 71.08 235,056 -0.95(-1.32%)
Oct 22, 2018 72.42 72.42 71.70 72.03 224,078 -0.23(-0.31%)
Oct 19, 2018 72.83 72.91 72.00 72.26 127,600 -0.13(-0.18%)
Oct 18, 2018 73.31 73.46 72.03 72.39 114,722 -1.37(-1.86%)
Oct 17, 2018 74.23 74.35 73.19 73.76 146,984 -0.48(-0.65%)
Oct 16, 2018 73.16 74.28 72.81 74.24 268,842 +1.48(+2.03%)
Oct 15, 2018 72.62 73.24 72.61 72.76 78,010 +0.02(+0.03%)
Oct 12, 2018 73.32 73.36 71.88 72.74 85,400 +0.63(+0.88%)
Oct 11, 2018 73.50 74.10 72.03 72.11 157,866 -1.74(-2.36%)
Oct 10, 2018 76.42 76.61 73.81 73.85 105,878 -2.83(-3.68%)
Oct 09, 2018 77.15 77.31 76.67 76.67 64,276 -1.03(-1.33%)
Oct 08, 2018 77.72 77.77 76.95 77.70 116,754 -0.16(-0.20%)
Oct 05, 2018 78.33 78.64 77.42 77.86 157,600 -0.53(-0.67%)
Oct 04, 2018 78.80 78.92 77.84 78.39 83,262 -0.52(-0.65%)
Oct 03, 2018 79.05 79.30 78.77 78.90 145,906 +0.26(+0.32%)
Oct 02, 2018 78.62 78.81 78.36 78.64 201,192 +0.07(+0.09%)
Oct 01, 2018 78.86 79.22 78.33 78.58 943,260 +0.51(+0.65%)
Sep 28, 2018 77.55 78.30 77.55 78.06 260,200 -0.03(-0.04%)
Sep 27, 2018 78.14 78.48 78.08 78.10 42,396 -0.05(-0.06%)
Sep 26, 2018 78.55 78.62 77.93 78.15 51,308 -0.45(-0.58%)
Sep 25, 2018 78.74 78.93 78.58 78.61 20,886 -0.13(-0.17%)
Sep 24, 2018 79.47 79.47 78.61 78.73 51,698 -0.77(-0.97%)
Sep 21, 2018 80.28 80.28 79.47 79.50 88,200 +0.11(+0.14%)
Sep 20, 2018 79.73 79.73 79.14 79.39 58,628 +0.22(+0.28%)
Sep 19, 2018 79.15 79.51 79.07 79.17 53,234 -0.08(-0.11%)
Sep 18, 2018 78.72 79.35 78.56 79.25 46,230 +0.64(+0.82%)
Sep 17, 2018 78.66 78.94 78.42 78.61 24,872 -0.21(-0.27%)
Sep 14, 2018 78.39 78.89 78.39 78.82 33,200 +0.40(+0.51%)
Sep 13, 2018 78.30 78.75 78.30 78.42 33,532 +0.28(+0.36%)
Sep 12, 2018 77.83 78.22 77.59 78.14 46,596 +0.32(+0.40%)
Sep 11, 2018 77.58 78.02 77.45 77.82 28,986 +0.04(+0.05%)
Sep 10, 2018 77.75 77.96 77.75 77.78 26,044 +0.42(+0.54%)
Sep 07, 2018 77.19 77.64 77.05 77.36 46,400 -0.22(-0.29%)
Sep 06, 2018 77.46 77.78 77.35 77.59 36,016 +0.28(+0.36%)
Sep 05, 2018 76.73 77.34 76.72 77.31 31,836 +0.29(+0.38%)
Sep 04, 2018 76.80 77.07 76.61 77.02 110,660 -0.11(-0.14%)
Aug 31, 2018 77.13 77.13 77.13 0 +0.09(+0.12%)
Aug 30, 2018 77.55 77.55 76.92 77.03 46,734 -0.51(-0.65%)
Aug 29, 2018 77.18 77.61 77.18 77.54 43,138 +0.35(+0.45%)
Aug 28, 2018 77.41 77.56 77.19 77.19 184,752 -0.16(-0.20%)
Aug 27, 2018 76.75 77.43 76.75 77.35 78,582 +0.83(+1.08%)
Aug 24, 2018 76.27 76.58 76.23 76.52 61,000 +0.38(+0.49%)
Aug 23, 2018 76.43 76.43 76.06 76.14 22,904 -0.20(-0.26%)
Aug 22, 2018 76.77 76.99 76.34 76.34 32,482 -0.47(-0.61%)
Aug 21, 2018 76.28 76.89 76.28 76.81 48,612 +0.54(+0.71%)
Aug 20, 2018 76.14 76.48 76.08 76.27 59,190 +0.35(+0.46%)
Aug 17, 2018 75.28 76.07 75.28 75.92 55,600 +0.47(+0.62%)
Aug 16, 2018 75.34 75.60 75.16 75.45 66,578 +0.80(+1.06%)
Aug 15, 2018 74.62 74.74 73.97 74.66 116,058 -0.52(-0.69%)
Aug 14, 2018 74.79 75.42 74.79 75.18 36,042 +0.53(+0.71%)
Aug 13, 2018 75.00 75.26 74.53 74.65 102,156 -0.38(-0.51%)
Aug 10, 2018 75.02 75.28 74.81 75.03 26,400 -0.45(-0.60%)
Aug 09, 2018 75.72 75.95 75.47 75.48 26,798 -0.28(-0.37%)
Aug 08, 2018 76.11 76.11 75.68 75.77 26,340 -0.30(-0.39%)
Aug 07, 2018 75.61 76.14 75.61 76.06 29,492 +0.53(+0.71%)
Aug 06, 2018 75.23 75.54 75.20 75.53 37,736 +0.23(+0.31%)
Aug 03, 2018 75.16 75.31 74.94 75.30 23,000 +0.04(+0.05%)
Aug 02, 2018 74.56 75.33 74.49 75.25 36,410 +0.21(+0.28%)
Aug 01, 2018 75.58 75.58 74.81 75.05 120,296 -0.69(-0.91%)
Jul 31, 2018 74.72 75.86 74.72 75.73 103,764 +1.23(+1.66%)
Jul 30, 2018 75.35 75.61 74.48 74.50 59,576 -0.85(-1.13%)
Jul 27, 2018 75.76 75.90 75.05 75.35 142,600 -0.34(-0.46%)
Jul 26, 2018 75.45 75.81 75.28 75.69 225,792 +0.25(+0.34%)
Jul 25, 2018 74.17 75.47 74.01 75.44 512,984 +1.02(+1.36%)
Jul 24, 2018 74.30 74.79 74.09 74.42 92,494 +0.33(+0.45%)
Jul 23, 2018 74.41 74.41 74.02 74.09 282,376 -0.32(-0.43%)
Jul 20, 2018 74.42 74.70 74.22 74.42 66,978 -0.12(-0.16%)
Jul 19, 2018 74.16 74.66 73.95 74.53 125,912 +0.03(+0.05%)
Jul 18, 2018 74.03 74.56 74.03 74.50 100,926 +0.50(+0.68%)
Jul 17, 2018 73.39 74.05 73.39 74.00 56,086 +0.41(+0.56%)
Jul 16, 2018 74.26 74.26 73.50 73.58 49,884 -0.45(-0.61%)
Jul 13, 2018 73.64 74.15 73.64 74.03 61,400 +0.30(+0.41%)
Jul 12, 2018 73.38 73.78 73.13 73.73 92,876 +0.76(+1.04%)
Jul 11, 2018 73.22 73.43 72.87 72.97 116,268 -0.94(-1.27%)
Jul 10, 2018 73.74 74.00 73.57 73.91 89,620 +0.22(+0.30%)
Jul 09, 2018 72.82 73.69 72.82 73.69 154,792 +1.14(+1.57%)
Jul 06, 2018 72.11 72.71 71.98 72.55 564,340 +0.31(+0.43%)
Jul 05, 2018 72.05 72.25 71.56 72.24 105,840 +0.52(+0.72%)
Jul 03, 2018 71.72 71.72 71.72 0 -0.21(-0.28%)
Jul 02, 2018 71.41 71.97 71.12 71.93 277,734 +0.08(+0.11%)
Jun 29, 2018 72.47 71.85 315,736 +0.27(+0.38%)
Jun 28, 2018 71.25 71.81 70.91 71.58 94,828 +0.31(+0.43%)
Jun 27, 2018 72.20 72.86 71.27 71.27 416,182 -0.69(-0.95%)
Jun 26, 2018 72.05 72.30 71.83 71.95 146,330 -0.06(-0.09%)
Jun 25, 2018 72.59 72.71 71.62 72.02 298,628 -1.06(-1.44%)
Jun 22, 2018 73.80 73.80 73.02 73.08 105,294 +0.23(+0.31%)
Jun 21, 2018 73.55 73.55 72.75 72.85 82,918 -0.87(-1.17%)
Jun 20, 2018 73.83 73.92 73.56 73.72 142,010 +0.06(+0.07%)
Jun 19, 2018 74.00 74.12 73.25 73.66 358,498 -1.26(-1.68%)
Jun 18, 2018 74.50 74.92 74.34 74.92 31,586 -0.12(-0.17%)
Jun 15, 2018 75.09 74.30 75.05 85,098 -0.12(-0.16%)
Jun 14, 2018 75.48 75.66 74.98 75.17 41,836 -0.13(-0.18%)
Jun 13, 2018 75.81 75.86 75.24 75.30 548,432 -0.56(-0.74%)
Jun 12, 2018 75.85 75.97 75.60 75.86 32,710 +0.14(+0.18%)
Jun 11, 2018 75.61 75.91 75.61 75.72 40,554 +0.09(+0.12%)
Jun 08, 2018 75.06 75.63 75.06 75.63 70,946 +0.36(+0.48%)
Jun 07, 2018 75.38 75.53 74.94 75.27 62,374 -0.03(-0.03%)
Jun 06, 2018 75.29 75.29 57,658 +0.71(+0.95%)
Jun 05, 2018 74.23 74.62 74.23 74.58 71,180 +0.28(+0.38%)
Jun 04, 2018 74.52 74.56 74.22 74.30 30,398 +0.12(+0.16%)
Jun 01, 2018 73.70 74.31 73.70 74.17 68,650 +0.86(+1.17%)
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%)
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.