Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.68 +0.36 (+0.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 112.27 112.81 112.25 112.62 30,160 -0.37(-0.33%)
Jul 29, 2021 112.93 113.38 112.54 112.99 39,536 +0.34(+0.30%)
Jul 28, 2021 112.74 113.05 112.06 112.65 25,891 +0.03(+0.03%)
Jul 27, 2021 112.72 112.96 111.92 112.62 26,971 -0.53(-0.47%)
Jul 26, 2021 113.03 113.23 112.56 113.15 52,337 -0.12(-0.11%)
Jul 23, 2021 112.64 113.36 112.54 113.27 72,066 +0.89(+0.79%)
Jul 22, 2021 112.60 112.77 112.20 112.38 22,766 -0.32(-0.28%)
Jul 21, 2021 112.00 112.79 111.71 112.70 90,316 +1.19(+1.07%)
Jul 20, 2021 109.45 111.83 109.30 111.51 510,217 +2.55(+2.34%)
Jul 19, 2021 109.63 109.63 108.17 108.96 142,459 -2.16(-1.94%)
Jul 16, 2021 112.33 112.46 111.07 111.12 38,990 -0.87(-0.78%)
Jul 15, 2021 111.31 112.25 111.31 111.99 43,563 -0.02(-0.02%)
Jul 14, 2021 112.49 112.72 111.69 112.01 339,024 +0.05(+0.04%)
Jul 13, 2021 112.67 112.73 111.96 111.96 38,418 -0.91(-0.80%)
Jul 12, 2021 112.14 112.90 112.01 112.86 39,207 +0.16(+0.15%)
Jul 09, 2021 111.60 112.70 111.60 112.70 56,827 +1.82(+1.64%)
Jul 08, 2021 110.47 111.52 110.13 110.88 190,012 -1.55(-1.38%)
Jul 07, 2021 111.33 112.43 111.17 112.43 58,315 +1.22(+1.10%)
Jul 06, 2021 111.71 111.71 110.17 111.21 175,884 -0.80(-0.71%)
Jul 02, 2021 111.71 112.09 111.53 112.01 155,955 +0.32(+0.29%)
Jul 01, 2021 111.26 111.69 111.22 111.69 608,079 +0.57(+0.51%)
Jun 30, 2021 110.35 111.20 110.35 111.12 61,999 +0.51(+0.46%)
Jun 29, 2021 111.15 111.29 110.54 110.61 76,328 -0.12(-0.11%)
Jun 28, 2021 110.95 110.95 110.33 110.73 84,836 -0.40(-0.36%)
Jun 25, 2021 111.32 111.32 110.88 111.13 37,578 +0.30(+0.27%)
Jun 24, 2021 110.34 110.97 110.13 110.83 61,872 +1.01(+0.92%)
Jun 23, 2021 110.30 110.39 109.80 109.82 54,492 -0.20(-0.18%)
Jun 22, 2021 109.50 110.14 109.15 110.02 81,407 +0.33(+0.30%)
Jun 21, 2021 108.25 109.80 108.08 109.69 92,290 +2.06(+1.91%)
Jun 18, 2021 107.90 108.28 107.58 107.63 81,135 -1.28(-1.18%)
Jun 17, 2021 109.61 110.08 108.00 108.91 221,222 -1.02(-0.93%)
Jun 16, 2021 111.09 111.09 109.61 109.93 43,518 -1.09(-0.98%)
Jun 15, 2021 111.00 111.09 110.48 111.02 67,014 +0.28(+0.25%)
Jun 14, 2021 111.24 111.24 110.20 110.74 72,599 -0.36(-0.32%)
Jun 11, 2021 110.83 111.14 110.59 111.10 48,404 +0.40(+0.36%)
Jun 10, 2021 111.15 111.54 110.58 110.70 41,715 -0.34(-0.31%)
Jun 09, 2021 112.21 112.21 110.99 111.04 48,857 -0.87(-0.78%)
Jun 08, 2021 111.94 112.05 111.23 111.91 45,877 +0.38(+0.34%)
Jun 07, 2021 112.59 112.59 111.33 111.53 61,266 -0.85(-0.76%)
Jun 04, 2021 112.03 112.41 111.86 112.38 66,898 +0.64(+0.57%)
Jun 03, 2021 111.87 112.17 111.00 111.74 70,036 -0.36(-0.32%)
Jun 02, 2021 112.89 112.89 111.98 112.09 82,238 -0.27(-0.24%)
Jun 01, 2021 112.96 113.01 112.19 112.36 76,341 +0.34(+0.30%)
May 28, 2021 112.53 112.53 111.79 112.02 443,154 +0.04(+0.04%)
May 27, 2021 111.45 112.21 111.45 111.98 51,447 +1.08(+0.97%)
May 26, 2021 110.97 111.04 110.48 110.90 74,958 +0.21(+0.19%)
May 25, 2021 110.92 111.56 110.55 110.69 166,268 -0.26(-0.23%)
May 24, 2021 110.87 111.09 110.41 110.95 71,187 +0.89(+0.81%)
May 21, 2021 110.62 111.02 109.94 110.06 96,065 +0.24(+0.22%)
May 20, 2021 109.43 110.08 109.21 109.82 59,227 +0.72(+0.66%)
May 19, 2021 108.17 109.10 107.41 109.10 96,714 -0.53(-0.48%)
May 18, 2021 111.26 111.26 109.63 109.63 48,557 -1.51(-1.36%)
May 17, 2021 111.26 111.60 110.39 111.14 51,706 -0.40(-0.36%)
May 14, 2021 110.92 111.73 110.29 111.54 101,732 +1.47(+1.34%)
May 13, 2021 108.27 110.50 108.27 110.07 86,327 +1.80(+1.66%)
May 12, 2021 110.45 110.74 108.13 108.27 109,877 -2.94(-2.64%)
May 11, 2021 111.08 111.51 109.97 111.21 79,044 -1.10(-0.98%)
May 10, 2021 113.28 113.67 112.27 112.31 70,086 -0.48(-0.43%)
May 07, 2021 111.98 112.92 111.52 112.79 55,907 +0.98(+0.88%)
May 06, 2021 111.60 111.81 110.67 111.81 82,285 +0.71(+0.64%)
May 05, 2021 111.63 111.74 110.36 111.10 263,132 +0.01(+0.01%)
May 04, 2021 110.66 111.11 109.95 111.09 160,479 +0.03(+0.03%)
May 03, 2021 111.19 111.47 110.85 111.06 136,825 +0.74(+0.67%)
Apr 30, 2021 111.07 111.07 110.03 110.32 53,400 -1.15(-1.03%)
Apr 29, 2021 111.60 111.60 110.72 111.47 94,190 +0.60(+0.54%)
Apr 28, 2021 111.15 111.36 110.87 110.87 52,208 -0.21(-0.19%)
Apr 27, 2021 110.98 111.18 110.48 111.08 62,506 +0.49(+0.44%)
Apr 26, 2021 111.02 111.41 110.51 110.59 58,837 -0.06(-0.05%)
Apr 23, 2021 109.77 110.91 109.39 110.65 48,300 +1.28(+1.17%)
Apr 22, 2021 110.00 110.65 109.16 109.37 67,442 -0.48(-0.44%)
Apr 21, 2021 108.23 109.85 108.21 109.85 63,901 +1.24(+1.14%)
Apr 20, 2021 109.45 109.74 108.11 108.61 92,236 -0.90(-0.82%)
Apr 19, 2021 110.03 110.03 109.07 109.51 88,899 -0.60(-0.54%)
Apr 16, 2021 110.49 110.55 109.75 110.11 79,700 +0.22(+0.20%)
Apr 15, 2021 109.75 109.89 109.36 109.89 268,039 +0.90(+0.83%)
Apr 14, 2021 109.48 109.81 108.93 108.99 112,898 -0.31(-0.28%)
Apr 13, 2021 109.55 109.57 108.75 109.30 62,024 -0.12(-0.11%)
Apr 12, 2021 109.10 109.58 108.80 109.42 57,499 +0.39(+0.36%)
Apr 09, 2021 107.87 109.03 107.87 109.03 90,700 +0.99(+0.92%)
Apr 08, 2021 107.69 108.04 107.00 108.04 72,551 +0.80(+0.75%)
Apr 07, 2021 107.79 107.89 107.00 107.24 62,018 -0.45(-0.42%)
Apr 06, 2021 107.92 108.12 107.50 107.69 105,531 -0.11(-0.10%)
Apr 05, 2021 107.51 107.94 107.02 107.80 130,583 +1.30(+1.22%)
Apr 01, 2021 106.18 106.60 105.83 106.50 301,200 +0.81(+0.77%)
Mar 31, 2021 106.17 106.27 105.53 105.69 119,174 -0.04(-0.04%)
Mar 30, 2021 105.52 105.94 105.01 105.73 77,012 +0.30(+0.28%)
Mar 29, 2021 105.88 106.12 104.92 105.43 112,719 -0.44(-0.42%)
Mar 26, 2021 104.33 105.87 103.98 105.87 131,600 +2.10(+2.02%)
Mar 25, 2021 102.20 103.91 101.19 103.77 136,613 +1.11(+1.08%)
Mar 24, 2021 102.95 104.06 102.62 102.66 158,238 +0.45(+0.44%)
Mar 23, 2021 103.73 103.93 101.90 102.21 94,689 -1.66(-1.60%)
Mar 22, 2021 103.76 104.27 103.30 103.87 72,503 +0.10(+0.10%)
Mar 19, 2021 104.80 104.95 103.46 103.77 85,900 -0.70(-0.67%)
Mar 18, 2021 105.22 105.94 104.30 104.47 106,253 -0.90(-0.85%)
Mar 17, 2021 104.64 105.47 104.21 105.37 68,177 +0.91(+0.87%)
Mar 16, 2021 105.88 106.09 104.39 104.46 125,189 -1.29(-1.22%)
Mar 15, 2021 105.34 105.75 104.30 105.75 103,461 +0.87(+0.83%)
Mar 12, 2021 103.89 104.92 103.56 104.88 77,200 +0.87(+0.84%)
Mar 11, 2021 103.98 104.58 103.42 104.01 139,967 +0.90(+0.87%)
Mar 10, 2021 102.70 103.69 102.25 103.11 114,911 +1.15(+1.13%)
Mar 09, 2021 102.36 103.07 101.93 101.96 127,140 +0.75(+0.74%)
Mar 08, 2021 102.22 103.05 101.16 101.21 163,196 +0.24(+0.24%)
Mar 05, 2021 99.92 101.22 97.25 100.97 149,700 +2.24(+2.27%)
Mar 04, 2021 101.20 101.37 97.39 98.73 189,407 -2.29(-2.27%)
Mar 03, 2021 101.87 102.08 101.02 101.02 70,423 -0.74(-0.73%)
Mar 02, 2021 102.59 102.59 101.56 101.76 231,532 -0.52(-0.51%)
Mar 01, 2021 101.04 102.87 100.99 102.28 263,950 +2.81(+2.82%)
Feb 26, 2021 100.57 100.67 99.31 99.47 125,400 -0.63(-0.63%)
Feb 25, 2021 102.20 102.23 99.64 100.10 73,629 -2.15(-2.10%)
Feb 24, 2021 100.71 102.57 100.51 102.25 50,352 +1.51(+1.50%)
Feb 23, 2021 100.27 101.02 98.85 100.74 135,255 +0.01(+0.01%)
Feb 22, 2021 100.61 101.61 100.38 100.73 224,414 -0.47(-0.46%)
Feb 19, 2021 100.71 101.53 100.71 101.20 69,400 +1.00(+1.00%)
Feb 18, 2021 99.99 100.47 99.45 100.20 79,092 -0.59(-0.59%)
Feb 17, 2021 101.19 101.19 100.03 100.79 75,419 -0.53(-0.52%)
Feb 16, 2021 101.62 101.85 101.17 101.32 89,274 +0.07(+0.07%)
Feb 12, 2021 100.25 101.34 100.25 101.25 53,300 +0.98(+0.98%)
Feb 11, 2021 100.45 100.75 99.68 100.27 59,221 +0.29(+0.29%)
Feb 10, 2021 100.73 100.73 99.53 99.98 77,451 -0.20(-0.20%)
Feb 09, 2021 99.92 100.40 99.29 100.18 86,934 +0.15(+0.15%)
Feb 08, 2021 99.42 100.04 99.08 100.03 311,384 +1.42(+1.44%)
Feb 05, 2021 98.87 98.95 98.40 98.61 103,200 +0.49(+0.50%)
Feb 04, 2021 97.34 98.17 97.21 98.12 179,078 +1.42(+1.47%)
Feb 03, 2021 97.03 97.03 95.98 96.70 83,105 +0.15(+0.16%)
Feb 02, 2021 95.90 96.92 95.86 96.55 72,280 +1.83(+1.93%)
Feb 01, 2021 94.33 94.91 93.69 94.72 184,037 +1.48(+1.59%)
Jan 29, 2021 94.62 94.93 92.95 93.24 65,400 -1.80(-1.89%)
Jan 28, 2021 94.65 96.15 94.52 95.04 61,965 +1.26(+1.34%)
Jan 27, 2021 94.62 94.82 93.03 93.78 98,056 -2.31(-2.40%)
Jan 26, 2021 97.91 97.91 96.04 96.09 54,647 -1.08(-1.11%)
Jan 25, 2021 97.87 97.87 96.15 97.17 81,447 -0.72(-0.73%)
Jan 22, 2021 97.55 98.14 97.16 97.89 66,200 -0.27(-0.27%)
Jan 21, 2021 98.96 98.97 98.00 98.15 67,763 -0.63(-0.64%)
Jan 20, 2021 98.72 98.87 98.21 98.78 169,259 +0.78(+0.80%)
Jan 19, 2021 98.63 98.69 98.00 98.00 151,277 +0.45(+0.46%)
Jan 15, 2021 98.47 98.47 96.77 97.55 202,200 -1.16(-1.18%)
Jan 14, 2021 99.03 99.42 98.55 98.71 151,117 -0.03(-0.03%)
Jan 13, 2021 99.41 99.41 98.70 98.74 76,223 -0.64(-0.65%)
Jan 12, 2021 99.08 99.52 98.35 99.38 98,816 +0.65(+0.66%)
Jan 11, 2021 98.14 99.15 97.92 98.73 88,317 -0.40(-0.40%)
Jan 08, 2021 99.54 99.58 98.17 99.13 129,400 +0.12(+0.12%)
Jan 07, 2021 98.81 99.22 98.23 99.01 100,474 +1.00(+1.02%)
Jan 06, 2021 96.33 98.88 96.33 98.01 171,463 +1.91(+1.99%)
Jan 05, 2021 95.14 96.34 95.14 96.10 90,393 +0.98(+1.04%)
Jan 04, 2021 97.58 97.58 94.42 95.11 308,304 -1.98(-2.04%)
Dec 31, 2020 97.10 97.10 97.10 35,038 +0.53(+0.55%)
Dec 30, 2020 96.40 96.80 96.34 96.57 35,038 +0.64(+0.67%)
Dec 29, 2020 96.95 96.98 95.50 95.93 37,484 -0.86(-0.89%)
Dec 28, 2020 97.77 97.77 96.73 96.79 41,513 -0.03(-0.03%)
Dec 24, 2020 96.92 96.92 96.38 96.82 33,700 +0.33(+0.34%)
Dec 23, 2020 96.93 97.14 96.47 96.49 50,887 +0.13(+0.13%)
Dec 22, 2020 96.92 96.92 96.14 96.36 30,201 -0.23(-0.24%)
Dec 21, 2020 95.89 96.91 95.00 96.59 49,743 -0.60(-0.62%)
Dec 18, 2020 97.34 97.34 96.44 97.19 72,800 +0.17(+0.18%)
Dec 17, 2020 96.57 97.05 96.28 97.02 52,773 +0.97(+1.01%)
Dec 16, 2020 96.53 96.53 95.69 96.05 71,324 -0.09(-0.09%)
Dec 15, 2020 95.81 96.36 95.19 96.14 41,689 +1.27(+1.34%)
Dec 14, 2020 96.67 96.67 94.87 94.87 59,363 -1.06(-1.10%)
Dec 11, 2020 95.62 96.09 95.25 95.93 44,000 +0.04(+0.04%)
Dec 10, 2020 95.42 96.18 95.42 95.89 91,330 -0.38(-0.39%)
Dec 09, 2020 97.14 97.14 95.89 96.27 53,817 -0.36(-0.37%)
Dec 08, 2020 96.41 96.78 96.07 96.63 50,637 +0.42(+0.44%)
Dec 07, 2020 96.87 96.95 95.91 96.21 53,123 -0.28(-0.29%)
Dec 04, 2020 95.64 96.57 95.64 96.48 67,400 +1.30(+1.36%)
Dec 03, 2020 95.34 95.89 95.02 95.19 116,928 +0.13(+0.14%)
Dec 02, 2020 95.26 95.26 94.59 95.06 153,712 -0.32(-0.34%)
Dec 01, 2020 96.75 96.75 95.33 95.38 566,124 +0.27(+0.29%)
Nov 30, 2020 95.73 95.74 94.56 95.11 92,944 -0.72(-0.75%)
Nov 27, 2020 96.05 96.10 95.54 95.83 65,200 -0.13(-0.14%)
Nov 25, 2020 96.54 96.64 95.47 95.95 122,200 -0.37(-0.38%)
Nov 24, 2020 96.20 96.50 95.45 96.33 276,410 +1.73(+1.83%)
Nov 23, 2020 94.11 94.81 93.97 94.59 65,670 +1.47(+1.58%)
Nov 20, 2020 93.84 93.84 93.08 93.12 109,400 -0.62(-0.67%)
Nov 19, 2020 93.46 93.84 92.89 93.75 110,692 +0.51(+0.54%)
Nov 18, 2020 94.11 94.55 93.24 93.24 76,242 -0.67(-0.71%)
Nov 17, 2020 93.88 94.23 92.75 93.91 64,464 -0.16(-0.17%)
Nov 16, 2020 93.27 94.08 92.74 94.08 118,092 +2.07(+2.25%)
Nov 13, 2020 91.12 92.05 91.11 92.00 68,600 +1.69(+1.88%)
Nov 12, 2020 91.41 91.41 89.76 90.31 76,640 -1.14(-1.25%)
Nov 11, 2020 92.79 92.79 91.01 91.45 105,070 -0.17(-0.18%)
Nov 10, 2020 91.38 91.83 90.38 91.62 113,910 +1.16(+1.28%)
Nov 09, 2020 91.06 94.12 90.39 90.47 157,668 +1.93(+2.18%)
Nov 06, 2020 88.53 88.86 88.05 88.53 82,800 +0.36(+0.41%)
Nov 05, 2020 87.56 88.70 87.56 88.17 148,896 +1.94(+2.25%)
Nov 04, 2020 86.38 87.61 85.17 86.23 151,734 -0.06(-0.06%)
Nov 03, 2020 85.55 86.61 84.88 86.29 211,328 +2.17(+2.57%)
Nov 02, 2020 83.33 84.31 83.00 84.12 93,552 +1.91(+2.32%)
Oct 30, 2020 81.81 82.59 81.18 82.22 46,400 -0.39(-0.48%)
Oct 29, 2020 81.89 83.25 81.43 82.61 58,222 +0.95(+1.17%)
Oct 28, 2020 82.62 83.24 81.64 81.66 117,690 -2.55(-3.02%)
Oct 27, 2020 85.75 85.75 84.20 84.20 38,024 -1.29(-1.51%)
Oct 26, 2020 86.94 86.94 84.78 85.50 87,466 -2.23(-2.55%)
Oct 23, 2020 88.29 88.29 87.29 87.73 45,200 +0.30(+0.34%)
Oct 22, 2020 87.03 87.57 86.65 87.44 67,754 +0.31(+0.36%)
Oct 21, 2020 87.69 88.18 87.12 87.12 112,002 -0.30(-0.34%)
Oct 20, 2020 87.34 88.47 87.34 87.42 59,448 +0.44(+0.51%)
Oct 19, 2020 88.72 88.72 86.83 86.98 32,602 -1.19(-1.36%)
Oct 16, 2020 88.37 88.75 88.17 88.17 52,000 +0.47(+0.54%)
Oct 15, 2020 86.33 87.77 86.00 87.70 50,632 +0.21(+0.24%)
Oct 14, 2020 87.69 88.08 87.36 87.49 47,476 +0.09(+0.10%)
Oct 13, 2020 87.58 87.91 87.14 87.40 55,696 -0.66(-0.75%)
Oct 12, 2020 87.72 88.40 87.72 88.06 65,096 +0.63(+0.72%)
Oct 09, 2020 87.24 87.81 87.20 87.43 218,000 +0.57(+0.65%)
Oct 08, 2020 86.98 86.98 86.09 86.86 653,130 +0.77(+0.89%)
Oct 07, 2020 85.20 86.22 85.20 86.09 53,788 +1.72(+2.04%)
Oct 06, 2020 85.43 86.33 84.31 84.38 60,070 -0.92(-1.08%)
Oct 05, 2020 84.69 85.44 84.69 85.30 86,804 +1.44(+1.72%)
Oct 02, 2020 81.76 84.26 81.76 83.86 59,600 +0.45(+0.54%)
Oct 01, 2020 84.28 84.55 83.08 83.41 120,602 -0.17(-0.20%)
Sep 30, 2020 83.61 84.63 83.05 83.58 59,792 +0.01(+0.01%)
Sep 29, 2020 84.06 84.06 83.37 83.56 59,890 -0.34(-0.41%)
Sep 28, 2020 83.55 84.30 83.54 83.91 45,604 +1.58(+1.93%)
Sep 25, 2020 80.41 82.56 80.41 82.33 75,200 +1.28(+1.59%)
Sep 24, 2020 80.52 81.87 80.14 81.04 115,624 -0.01(-0.01%)
Sep 23, 2020 83.00 83.32 81.02 81.05 64,234 -1.92(-2.31%)
Sep 22, 2020 82.64 83.11 82.11 82.97 43,430 +0.98(+1.19%)
Sep 21, 2020 82.53 82.83 81.14 81.99 311,662 -2.19(-2.60%)
Sep 18, 2020 85.45 85.45 84.02 84.17 29,800 -0.92(-1.08%)
Sep 17, 2020 84.23 85.36 83.73 85.09 89,866 +0.22(+0.26%)
Sep 16, 2020 84.95 85.90 84.87 84.87 114,210 +0.29(+0.34%)
Sep 15, 2020 84.65 84.88 84.39 84.58 65,368 +0.37(+0.44%)
Sep 14, 2020 83.66 84.50 83.61 84.21 59,024 +1.21(+1.46%)
Sep 11, 2020 82.75 83.52 82.30 83.00 35,000 +0.53(+0.64%)
Sep 10, 2020 83.82 84.16 82.14 82.47 82,026 -1.07(-1.28%)
Sep 09, 2020 83.50 84.18 82.72 83.53 196,496 +1.53(+1.87%)
Sep 08, 2020 82.56 83.95 81.97 82.00 59,714 -1.90(-2.26%)
Sep 04, 2020 84.66 85.10 82.88 83.90 55,600 -0.41(-0.49%)
Sep 03, 2020 86.58 86.67 83.80 84.31 89,018 -2.72(-3.13%)
Sep 02, 2020 85.78 87.20 85.69 87.03 132,074 +1.52(+1.78%)
Sep 01, 2020 84.62 85.55 84.49 85.51 33,548 +0.88(+1.04%)
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%)
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.