Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.95 108.95 108.23 108.46 457,711 +0.04(+0.04%)
May 27, 2021 107.91 108.64 107.91 108.42 53,137 +1.05(+0.97%)
May 26, 2021 107.44 107.51 106.97 107.37 77,420 +0.20(+0.19%)
May 25, 2021 107.39 108.02 107.03 107.17 171,729 -0.25(-0.23%)
May 24, 2021 107.34 107.56 106.90 107.42 73,525 +0.86(+0.81%)
May 21, 2021 107.10 107.49 106.44 106.56 99,220 +0.23(+0.22%)
May 20, 2021 105.95 106.58 105.74 106.33 61,172 +0.70(+0.66%)
May 19, 2021 104.73 105.63 103.99 105.63 99,891 -0.51(-0.48%)
May 18, 2021 107.72 107.72 106.14 106.14 50,152 -1.46(-1.36%)
May 17, 2021 107.72 108.05 106.87 107.61 53,404 -0.39(-0.36%)
May 14, 2021 107.39 108.18 106.78 107.99 105,073 +1.42(+1.34%)
May 13, 2021 104.83 106.99 104.83 106.57 89,162 +1.74(+1.66%)
May 12, 2021 106.94 107.22 104.69 104.83 113,486 -2.85(-2.64%)
May 11, 2021 107.55 107.96 106.47 107.67 81,640 -1.06(-0.98%)
May 10, 2021 109.68 110.06 108.70 108.74 72,388 -0.47(-0.43%)
May 07, 2021 108.42 109.33 107.97 109.20 57,743 +0.95(+0.88%)
May 06, 2021 108.05 108.25 107.15 108.25 84,988 +0.69(+0.64%)
May 05, 2021 108.08 108.19 106.85 107.57 271,775 +0.01(+0.01%)
May 04, 2021 107.14 107.58 106.46 107.56 165,750 +0.03(+0.03%)
May 03, 2021 107.65 107.92 107.32 107.53 141,319 +0.72(+0.67%)
Apr 30, 2021 107.54 107.54 106.53 106.81 55,154 -1.11(-1.03%)
Apr 29, 2021 108.05 108.05 107.20 107.92 97,284 +0.58(+0.54%)
Apr 28, 2021 107.61 107.82 107.34 107.34 53,923 -0.20(-0.19%)
Apr 27, 2021 107.45 107.64 106.97 107.55 64,559 +0.47(+0.44%)
Apr 26, 2021 107.49 107.87 107.00 107.07 60,769 -0.06(-0.05%)
Apr 23, 2021 106.28 107.38 105.91 107.13 49,886 +1.24(+1.17%)
Apr 22, 2021 106.50 107.13 105.69 105.89 69,657 -0.46(-0.44%)
Apr 21, 2021 104.79 106.36 104.77 106.36 66,000 +1.20(+1.14%)
Apr 20, 2021 105.97 106.25 104.67 105.16 95,265 -0.87(-0.82%)
Apr 19, 2021 106.53 106.53 105.60 106.03 91,819 -0.58(-0.54%)
Apr 16, 2021 106.98 107.04 106.26 106.61 82,318 +0.21(+0.20%)
Apr 15, 2021 106.26 106.39 105.88 106.39 276,844 +0.87(+0.83%)
Apr 14, 2021 106.00 106.32 105.47 105.52 116,606 -0.30(-0.28%)
Apr 13, 2021 106.07 106.08 105.29 105.82 64,061 -0.12(-0.11%)
Apr 12, 2021 105.63 106.09 105.34 105.94 59,387 +0.38(+0.36%)
Apr 09, 2021 104.44 105.56 104.44 105.56 93,679 +0.96(+0.92%)
Apr 08, 2021 104.27 104.60 103.60 104.60 74,934 +0.78(+0.75%)
Apr 07, 2021 104.36 104.46 103.60 103.83 64,055 -0.44(-0.42%)
Apr 06, 2021 104.49 104.68 104.08 104.27 108,997 -0.11(-0.10%)
Apr 05, 2021 104.09 104.51 103.62 104.37 134,872 +1.26(+1.22%)
Apr 01, 2021 102.80 103.21 102.46 103.11 311,094 +0.78(+0.77%)
Mar 31, 2021 102.79 102.89 102.17 102.33 123,088 -0.04(-0.04%)
Mar 30, 2021 102.16 102.57 101.67 102.37 79,541 +0.29(+0.28%)
Mar 29, 2021 102.51 102.75 101.58 102.08 116,421 -0.43(-0.42%)
Mar 26, 2021 101.01 102.50 100.67 102.50 135,923 +2.03(+2.02%)
Mar 25, 2021 98.95 100.61 97.97 100.47 141,100 +1.26(+1.27%)
Mar 24, 2021 99.49 100.56 99.17 99.21 163,742 +0.43(+0.44%)
Mar 23, 2021 100.24 100.44 98.47 98.77 97,982 -1.60(-1.60%)
Mar 22, 2021 100.27 100.77 99.83 100.38 75,025 +0.10(+0.10%)
Mar 19, 2021 101.28 101.42 99.98 100.28 88,888 -0.68(-0.67%)
Mar 18, 2021 101.68 102.38 100.79 100.96 109,949 -0.87(-0.85%)
Mar 17, 2021 101.12 101.93 100.71 101.83 70,548 +0.88(+0.87%)
Mar 16, 2021 102.32 102.52 100.88 100.95 129,543 -1.25(-1.22%)
Mar 15, 2021 101.80 102.19 100.79 102.19 107,059 +0.84(+0.83%)
Mar 12, 2021 100.40 101.39 100.08 101.35 79,885 +0.84(+0.84%)
Mar 11, 2021 100.48 101.06 99.94 100.51 144,835 +0.87(+0.87%)
Mar 10, 2021 99.25 100.20 98.81 99.64 118,908 +1.11(+1.13%)
Mar 09, 2021 98.92 99.61 98.50 98.53 131,562 +0.72(+0.74%)
Mar 08, 2021 98.78 99.58 97.76 97.81 168,872 +0.23(+0.24%)
Mar 05, 2021 96.56 97.82 93.98 97.58 154,907 +2.16(+2.27%)
Mar 04, 2021 97.80 97.96 94.11 95.41 195,995 -2.21(-2.27%)
Mar 03, 2021 98.45 98.65 97.62 97.62 72,872 -0.72(-0.73%)
Mar 02, 2021 99.14 99.14 98.15 98.34 239,585 -0.50(-0.51%)
Mar 01, 2021 97.64 99.41 97.60 98.84 273,131 +2.72(+2.83%)
Feb 26, 2021 97.19 97.29 95.97 96.13 129,762 -0.61(-0.63%)
Feb 25, 2021 98.76 98.79 96.29 96.73 76,190 -2.08(-2.10%)
Feb 24, 2021 97.32 99.12 97.13 98.81 52,103 +1.46(+1.50%)
Feb 23, 2021 96.90 97.62 95.53 97.35 139,959 +0.01(+0.01%)
Feb 22, 2021 97.23 98.19 97.01 97.34 232,220 -0.45(-0.46%)
Feb 19, 2021 97.32 98.12 97.32 97.80 71,814 +0.97(+1.00%)
Feb 18, 2021 96.63 97.09 96.11 96.83 81,843 -0.57(-0.59%)
Feb 17, 2021 97.79 97.79 96.67 97.40 78,042 -0.51(-0.52%)
Feb 16, 2021 98.20 98.43 97.77 97.91 92,379 +0.07(+0.07%)
Feb 12, 2021 96.88 97.93 96.88 97.85 55,154 +0.95(+0.98%)
Feb 11, 2021 97.07 97.36 96.33 96.90 61,281 +0.28(+0.29%)
Feb 10, 2021 97.34 97.34 96.18 96.62 80,145 -0.19(-0.20%)
Feb 09, 2021 96.56 97.03 95.95 96.81 89,958 +0.14(+0.15%)
Feb 08, 2021 96.08 96.68 95.75 96.67 322,215 +1.37(+1.44%)
Feb 05, 2021 95.55 95.62 95.09 95.30 106,789 +0.47(+0.50%)
Feb 04, 2021 94.07 94.87 93.94 94.82 185,307 +1.37(+1.47%)
Feb 03, 2021 93.77 93.77 92.75 93.45 85,995 +0.14(+0.16%)
Feb 02, 2021 92.68 93.66 92.64 93.30 74,794 +1.77(+1.93%)
Feb 01, 2021 91.16 91.72 90.54 91.54 190,438 +1.43(+1.59%)
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%)
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.