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 (%)
Jul 30, 2021 108.91 109.43 108.89 109.25 31,090 -0.36(-0.33%)
Jul 29, 2021 109.55 109.98 109.17 109.61 40,756 +0.33(+0.30%)
Jul 28, 2021 109.36 109.67 108.71 109.28 26,690 +0.03(+0.03%)
Jul 27, 2021 109.34 109.58 108.57 109.25 27,803 -0.51(-0.47%)
Jul 26, 2021 109.65 109.84 109.19 109.76 53,952 -0.12(-0.11%)
Jul 23, 2021 109.27 109.97 109.17 109.88 74,290 +0.86(+0.79%)
Jul 22, 2021 109.23 109.39 108.84 109.02 23,468 -0.31(-0.28%)
Jul 21, 2021 108.65 109.41 108.36 109.33 93,103 +1.15(+1.07%)
Jul 20, 2021 106.17 108.48 106.03 108.17 525,966 +2.47(+2.34%)
Jul 19, 2021 106.35 106.35 104.93 105.70 146,856 -2.10(-1.94%)
Jul 16, 2021 108.97 109.09 107.74 107.79 40,193 -0.84(-0.78%)
Jul 15, 2021 107.98 108.89 107.98 108.64 44,907 -0.02(-0.02%)
Jul 14, 2021 109.12 109.34 108.35 108.66 349,488 +0.05(+0.04%)
Jul 13, 2021 109.30 109.36 108.61 108.61 39,603 -0.88(-0.80%)
Jul 12, 2021 108.78 109.52 108.66 109.48 40,417 +0.16(+0.15%)
Jul 09, 2021 108.26 109.33 108.26 109.33 58,581 +1.77(+1.64%)
Jul 08, 2021 107.16 108.18 106.83 107.56 195,877 -1.50(-1.38%)
Jul 07, 2021 108.00 109.06 107.84 109.06 60,115 +1.18(+1.10%)
Jul 06, 2021 108.36 108.36 106.87 107.88 181,313 -0.78(-0.71%)
Jul 02, 2021 108.36 108.73 108.19 108.66 160,768 +0.31(+0.29%)
Jul 01, 2021 107.93 108.35 107.89 108.35 626,848 +0.55(+0.51%)
Jun 30, 2021 107.05 107.87 107.05 107.79 63,912 +0.50(+0.46%)
Jun 29, 2021 107.82 107.96 107.23 107.30 78,684 -0.12(-0.11%)
Jun 28, 2021 107.63 107.63 107.03 107.41 87,454 -0.39(-0.36%)
Jun 25, 2021 107.99 107.99 107.56 107.80 38,737 +0.29(+0.27%)
Jun 24, 2021 107.04 107.65 106.83 107.51 63,781 +0.98(+0.92%)
Jun 23, 2021 107.00 107.08 106.51 106.53 56,174 -0.19(-0.18%)
Jun 22, 2021 106.22 106.84 105.88 106.73 83,919 +0.32(+0.30%)
Jun 21, 2021 105.01 106.51 104.84 106.41 95,138 +2.00(+1.91%)
Jun 18, 2021 104.67 105.04 104.36 104.41 83,639 -1.24(-1.18%)
Jun 17, 2021 106.33 106.78 104.77 105.65 228,050 -0.99(-0.93%)
Jun 16, 2021 107.76 107.76 106.33 106.64 44,861 -1.06(-0.98%)
Jun 15, 2021 107.68 107.76 107.17 107.70 69,082 +0.27(+0.25%)
Jun 14, 2021 107.91 107.91 106.90 107.42 74,839 -0.35(-0.32%)
Jun 11, 2021 107.51 107.81 107.28 107.77 49,898 +0.39(+0.36%)
Jun 10, 2021 107.82 108.20 107.27 107.39 43,002 -0.13(-0.12%)
Jun 09, 2021 108.65 108.65 107.47 107.51 50,459 -0.84(-0.78%)
Jun 08, 2021 108.39 108.49 107.70 108.36 47,381 +0.37(+0.34%)
Jun 07, 2021 109.02 109.02 107.80 107.99 63,275 -0.82(-0.76%)
Jun 04, 2021 108.47 108.84 108.30 108.81 69,091 +0.62(+0.57%)
Jun 03, 2021 108.32 108.61 107.47 108.19 72,332 -0.34(-0.32%)
Jun 02, 2021 109.31 109.31 108.42 108.54 84,934 -0.26(-0.24%)
Jun 01, 2021 109.37 109.42 108.63 108.79 78,844 +0.33(+0.30%)
May 28, 2021 108.96 108.96 108.24 108.46 457,686 +0.04(+0.04%)
May 27, 2021 107.91 108.65 107.91 108.42 53,134 +1.05(+0.97%)
May 26, 2021 107.45 107.51 106.97 107.38 77,416 +0.20(+0.19%)
May 25, 2021 107.40 108.02 107.04 107.17 171,720 -0.25(-0.23%)
May 24, 2021 107.35 107.57 106.91 107.43 73,521 +0.86(+0.81%)
May 21, 2021 107.11 107.50 106.45 106.56 99,215 +0.23(+0.22%)
May 20, 2021 105.95 106.59 105.74 106.33 61,169 +0.70(+0.66%)
May 19, 2021 104.73 105.64 104.00 105.64 99,885 -0.51(-0.48%)
May 18, 2021 107.73 107.73 106.15 106.15 50,149 -1.46(-1.36%)
May 17, 2021 107.73 108.06 106.88 107.61 53,401 -0.39(-0.36%)
May 14, 2021 107.40 108.18 106.79 108.00 105,068 +1.42(+1.34%)
May 13, 2021 104.83 107.00 104.83 106.58 89,157 +1.74(+1.66%)
May 12, 2021 106.94 107.22 104.70 104.83 113,480 -2.85(-2.64%)
May 11, 2021 107.55 107.97 106.48 107.68 81,636 -1.06(-0.98%)
May 10, 2021 109.68 110.06 108.70 108.74 72,384 -0.47(-0.43%)
May 07, 2021 108.42 109.34 107.98 109.21 57,740 +0.95(+0.88%)
May 06, 2021 108.06 108.26 107.16 108.26 84,983 +0.69(+0.64%)
May 05, 2021 108.09 108.19 106.86 107.57 271,760 +0.01(+0.01%)
May 04, 2021 107.15 107.58 106.46 107.56 165,741 +0.03(+0.03%)
May 03, 2021 107.66 107.93 107.33 107.53 141,311 +0.72(+0.67%)
Apr 30, 2021 107.54 107.54 106.54 106.82 55,151 -1.11(-1.03%)
Apr 29, 2021 108.06 108.06 107.21 107.93 97,278 +0.58(+0.54%)
Apr 28, 2021 107.62 107.83 107.35 107.35 53,920 -0.20(-0.19%)
Apr 27, 2021 107.46 107.65 106.97 107.55 64,555 +0.47(+0.44%)
Apr 26, 2021 107.50 107.87 107.00 107.08 60,766 -0.06(-0.05%)
Apr 23, 2021 106.28 107.39 105.92 107.14 49,883 +1.24(+1.17%)
Apr 22, 2021 106.51 107.14 105.69 105.90 69,653 -0.46(-0.44%)
Apr 21, 2021 104.79 106.36 104.77 106.36 65,996 +1.20(+1.14%)
Apr 20, 2021 105.97 106.25 104.68 105.16 95,260 -0.87(-0.82%)
Apr 19, 2021 106.54 106.54 105.61 106.03 91,814 -0.58(-0.54%)
Apr 16, 2021 106.98 107.04 106.27 106.61 82,313 +0.21(+0.20%)
Apr 15, 2021 106.27 106.40 105.89 106.40 276,828 +0.87(+0.83%)
Apr 14, 2021 106.00 106.32 105.47 105.53 116,600 -0.30(-0.28%)
Apr 13, 2021 106.07 106.09 105.30 105.83 64,057 -0.12(-0.11%)
Apr 12, 2021 105.64 106.10 105.34 105.95 59,384 +0.38(+0.36%)
Apr 09, 2021 104.44 105.57 104.44 105.57 93,674 +0.96(+0.92%)
Apr 08, 2021 104.27 104.61 103.60 104.61 74,930 +0.78(+0.75%)
Apr 07, 2021 104.37 104.46 103.60 103.83 64,051 -0.44(-0.42%)
Apr 06, 2021 104.49 104.69 104.09 104.27 108,991 -0.11(-0.10%)
Apr 05, 2021 104.10 104.51 103.62 104.38 134,865 +1.26(+1.22%)
Apr 01, 2021 102.81 103.22 102.47 103.12 311,077 +0.78(+0.77%)
Mar 31, 2021 102.80 102.90 102.17 102.33 123,082 -0.04(-0.04%)
Mar 30, 2021 102.17 102.58 101.68 102.37 79,537 +0.29(+0.29%)
Mar 29, 2021 102.52 102.75 101.59 102.08 116,415 -0.43(-0.42%)
Mar 26, 2021 101.02 102.51 100.68 102.51 135,915 +2.03(+2.02%)
Mar 25, 2021 98.95 100.61 97.98 100.47 141,092 +1.26(+1.27%)
Mar 24, 2021 99.49 100.57 99.18 99.21 163,733 +0.43(+0.44%)
Mar 23, 2021 100.25 100.44 98.48 98.78 97,977 -1.60(-1.60%)
Mar 22, 2021 100.28 100.77 99.83 100.38 75,020 +0.10(+0.10%)
Mar 19, 2021 101.28 101.43 99.98 100.29 88,883 -0.68(-0.67%)
Mar 18, 2021 101.69 102.38 100.80 100.96 109,942 -0.87(-0.85%)
Mar 17, 2021 101.13 101.93 100.71 101.83 70,544 +0.88(+0.87%)
Mar 16, 2021 102.33 102.53 100.89 100.95 129,536 -1.25(-1.22%)
Mar 15, 2021 101.81 102.20 100.80 102.20 107,053 +0.84(+0.83%)
Mar 12, 2021 100.40 101.40 100.08 101.36 79,881 +0.84(+0.84%)
Mar 11, 2021 100.49 101.07 99.95 100.52 144,827 +0.87(+0.87%)
Mar 10, 2021 99.25 100.21 98.82 99.65 118,901 +1.11(+1.13%)
Mar 09, 2021 98.92 99.61 98.51 98.54 131,555 +0.72(+0.74%)
Mar 08, 2021 98.79 99.59 97.76 97.81 168,863 +0.23(+0.24%)
Mar 05, 2021 96.57 97.82 93.99 97.58 154,898 +2.16(+2.27%)
Mar 04, 2021 97.80 97.97 94.12 95.42 195,984 -2.21(-2.27%)
Mar 03, 2021 98.45 98.65 97.63 97.63 72,868 -0.72(-0.73%)
Mar 02, 2021 99.15 99.15 98.15 98.34 239,572 -0.50(-0.51%)
Mar 01, 2021 97.65 99.42 97.60 98.85 273,116 +2.72(+2.82%)
Feb 26, 2021 97.19 97.30 95.98 96.13 129,754 -0.61(-0.63%)
Feb 25, 2021 98.77 98.80 96.30 96.74 76,185 -2.08(-2.10%)
Feb 24, 2021 97.33 99.13 97.14 98.82 52,100 +1.46(+1.50%)
Feb 23, 2021 96.90 97.63 95.53 97.36 139,952 +0.01(+0.01%)
Feb 22, 2021 97.23 98.20 97.01 97.35 232,207 -0.45(-0.46%)
Feb 19, 2021 97.33 98.13 97.33 97.80 71,810 +0.97(+1.00%)
Feb 18, 2021 96.63 97.10 96.11 96.84 81,838 -0.57(-0.59%)
Feb 17, 2021 97.79 97.79 96.67 97.41 78,038 -0.51(-0.52%)
Feb 16, 2021 98.21 98.43 97.77 97.92 92,374 +0.07(+0.07%)
Feb 12, 2021 96.89 97.94 96.89 97.85 55,151 +0.95(+0.98%)
Feb 11, 2021 97.08 97.37 96.33 96.90 61,277 +0.28(+0.29%)
Feb 10, 2021 97.35 97.35 96.19 96.62 80,140 -0.19(-0.20%)
Feb 09, 2021 96.57 97.03 95.96 96.82 89,953 +0.14(+0.15%)
Feb 08, 2021 96.08 96.68 95.75 96.67 322,197 +1.37(+1.44%)
Feb 05, 2021 95.55 95.63 95.10 95.30 106,783 +0.47(+0.50%)
Feb 04, 2021 94.07 94.88 93.95 94.83 185,297 +1.37(+1.47%)
Feb 03, 2021 93.77 93.77 92.76 93.45 85,991 +0.14(+0.16%)
Feb 02, 2021 92.68 93.67 92.64 93.31 74,790 +1.77(+1.93%)
Feb 01, 2021 91.16 91.73 90.55 91.54 190,428 +1.43(+1.59%)
Jan 29, 2021 91.44 91.74 89.83 90.11 67,671 -1.74(-1.89%)
Jan 28, 2021 91.47 92.93 91.35 91.85 64,116 +1.22(+1.34%)
Jan 27, 2021 91.44 91.64 89.91 90.63 101,461 -2.23(-2.40%)
Jan 26, 2021 94.62 94.62 92.81 92.86 56,544 -1.04(-1.11%)
Jan 25, 2021 94.59 94.59 92.92 93.91 84,275 -0.69(-0.73%)
Jan 22, 2021 94.28 94.85 93.90 94.60 68,498 -0.26(-0.27%)
Jan 21, 2021 95.64 95.65 94.72 94.86 70,116 -0.61(-0.64%)
Jan 20, 2021 95.41 95.55 94.91 95.46 175,137 +0.75(+0.80%)
Jan 19, 2021 95.32 95.38 94.71 94.71 156,530 +0.43(+0.46%)
Jan 15, 2021 95.17 95.17 93.52 94.28 209,222 -1.12(-1.18%)
Jan 14, 2021 95.71 96.08 95.24 95.40 156,364 -0.03(-0.03%)
Jan 13, 2021 96.07 96.07 95.39 95.43 78,870 -0.62(-0.65%)
Jan 12, 2021 95.75 96.18 95.05 96.05 102,247 +0.63(+0.66%)
Jan 11, 2021 94.85 95.82 94.64 95.42 91,384 -0.39(-0.40%)
Jan 08, 2021 96.20 96.24 94.88 95.80 133,893 +0.12(+0.12%)
Jan 07, 2021 95.49 95.89 94.93 95.69 103,963 +0.97(+1.02%)
Jan 06, 2021 93.10 95.56 93.10 94.72 177,417 +1.85(+1.99%)
Jan 05, 2021 91.95 93.11 91.95 92.87 93,532 +0.95(+1.04%)
Jan 04, 2021 94.31 94.31 91.25 91.92 319,010 -1.92(-2.04%)
Dec 31, 2020 93.84 93.84 93.84 36,254 +0.51(+0.55%)
Dec 30, 2020 93.16 93.55 93.11 93.33 36,254 +0.62(+0.67%)
Dec 29, 2020 93.70 93.73 92.29 92.71 38,785 -0.83(-0.89%)
Dec 28, 2020 94.49 94.49 93.49 93.54 42,954 -0.03(-0.03%)
Dec 24, 2020 93.67 93.67 93.15 93.57 34,870 +0.32(+0.34%)
Dec 23, 2020 93.68 93.88 93.23 93.25 52,654 +0.13(+0.13%)
Dec 22, 2020 93.67 93.67 92.91 93.13 31,249 -0.22(-0.24%)
Dec 21, 2020 92.67 93.66 91.81 93.35 51,470 -0.58(-0.62%)
Dec 18, 2020 94.07 94.07 93.20 93.93 75,328 +0.16(+0.18%)
Dec 17, 2020 93.33 93.80 93.05 93.76 54,605 +0.94(+1.01%)
Dec 16, 2020 93.29 93.29 92.48 92.83 73,800 -0.08(-0.09%)
Dec 15, 2020 92.59 93.12 92.00 92.91 43,136 +1.23(+1.34%)
Dec 14, 2020 93.43 93.43 91.69 91.69 61,424 -0.76(-0.82%)
Dec 11, 2020 92.15 92.60 91.79 92.44 45,658 +0.04(+0.04%)
Dec 10, 2020 91.95 92.69 91.95 92.41 94,773 -0.37(-0.39%)
Dec 09, 2020 93.61 93.61 92.41 92.77 55,846 -0.35(-0.37%)
Dec 08, 2020 92.91 93.26 92.58 93.12 52,546 +0.40(+0.44%)
Dec 07, 2020 93.35 93.43 92.43 92.71 55,125 -0.27(-0.29%)
Dec 04, 2020 92.17 93.06 92.17 92.98 69,941 +1.25(+1.36%)
Dec 03, 2020 91.88 92.40 91.56 91.73 121,336 +0.13(+0.14%)
Dec 02, 2020 91.80 91.80 91.16 91.60 159,507 -0.31(-0.34%)
Dec 01, 2020 93.23 93.23 91.86 91.91 587,468 +0.26(+0.29%)
Nov 30, 2020 92.26 92.26 91.12 91.65 96,448 -0.69(-0.75%)
Nov 27, 2020 92.56 92.61 92.07 92.34 67,658 -0.13(-0.14%)
Nov 25, 2020 93.03 93.13 92.00 92.47 126,807 -0.36(-0.38%)
Nov 24, 2020 92.70 93.00 91.99 92.83 286,831 +1.67(+1.83%)
Nov 23, 2020 90.70 91.36 90.56 91.16 68,145 +1.42(+1.58%)
Nov 20, 2020 90.43 90.43 89.70 89.74 113,524 -0.60(-0.67%)
Nov 19, 2020 90.06 90.44 89.51 90.34 114,865 +0.49(+0.54%)
Nov 18, 2020 90.70 91.12 89.85 89.85 79,116 -0.65(-0.71%)
Nov 17, 2020 90.46 90.81 89.38 90.50 66,894 -0.16(-0.17%)
Nov 16, 2020 89.88 90.66 89.37 90.66 122,544 +1.99(+2.25%)
Nov 13, 2020 87.81 88.71 87.80 88.66 71,186 +1.63(+1.88%)
Nov 12, 2020 88.08 88.08 86.50 87.03 79,529 -1.10(-1.25%)
Nov 11, 2020 89.42 89.42 87.70 88.13 109,031 -0.16(-0.18%)
Nov 10, 2020 88.06 88.49 87.09 88.29 118,204 +1.11(+1.28%)
Nov 09, 2020 87.76 90.71 87.11 87.18 163,612 +1.86(+2.18%)
Nov 06, 2020 85.31 85.63 84.85 85.32 85,921 +0.35(+0.41%)
Nov 05, 2020 84.38 85.48 84.38 84.97 154,509 +1.87(+2.25%)
Nov 04, 2020 83.24 84.43 82.08 83.10 157,454 -0.05(-0.06%)
Nov 03, 2020 82.44 83.47 81.79 83.15 219,295 +2.09(+2.57%)
Nov 02, 2020 80.30 81.25 79.98 81.07 97,079 +1.84(+2.32%)
Oct 30, 2020 78.84 79.59 78.23 79.23 48,149 -0.38(-0.48%)
Oct 29, 2020 78.91 80.22 78.47 79.61 60,417 +0.92(+1.17%)
Oct 28, 2020 79.62 80.22 78.67 78.69 122,127 -2.45(-3.02%)
Oct 27, 2020 82.63 82.63 81.14 81.15 39,457 -1.24(-1.51%)
Oct 26, 2020 83.78 83.78 81.69 82.39 90,763 -2.15(-2.55%)
Oct 23, 2020 85.08 85.08 84.12 84.54 46,904 +0.28(+0.34%)
Oct 22, 2020 83.86 84.39 83.50 84.26 70,308 +0.30(+0.36%)
Oct 21, 2020 84.50 84.98 83.96 83.96 116,224 -0.28(-0.34%)
Oct 20, 2020 84.17 85.26 84.17 84.24 61,689 +0.42(+0.51%)
Oct 19, 2020 85.50 85.50 83.67 83.82 33,831 -1.15(-1.36%)
Oct 16, 2020 85.16 85.53 84.97 84.97 53,960 +0.46(+0.54%)
Oct 15, 2020 83.19 84.58 82.88 84.51 52,540 +0.20(+0.24%)
Oct 14, 2020 84.51 84.88 84.19 84.31 49,265 +0.09(+0.10%)
Oct 13, 2020 84.39 84.72 83.97 84.22 57,795 -0.64(-0.75%)
Oct 12, 2020 84.54 85.19 84.53 84.86 67,550 +0.61(+0.72%)
Oct 09, 2020 84.07 84.62 84.03 84.25 226,219 +0.54(+0.65%)
Oct 08, 2020 83.82 83.82 82.96 83.71 677,754 +0.74(+0.89%)
Oct 07, 2020 82.11 83.09 82.11 82.97 55,815 +1.66(+2.04%)
Oct 06, 2020 82.33 83.20 81.24 81.31 62,334 -0.89(-1.08%)
Oct 05, 2020 81.61 82.34 81.61 82.20 90,076 +1.39(+1.72%)
Oct 02, 2020 78.79 81.20 78.79 80.81 61,847 +0.43(+0.54%)
Oct 01, 2020 81.21 81.48 80.06 80.38 125,149 -0.16(-0.20%)
Sep 30, 2020 80.57 81.55 80.03 80.54 62,046 +0.01(+0.01%)
Sep 29, 2020 81.01 81.01 80.34 80.53 62,148 -0.33(-0.41%)
Sep 28, 2020 80.51 81.24 80.50 80.86 47,323 +1.53(+1.93%)
Sep 25, 2020 77.48 79.56 77.48 79.33 78,035 +1.24(+1.59%)
Sep 24, 2020 77.59 78.90 77.23 78.10 119,983 -0.01(-0.01%)
Sep 23, 2020 79.99 80.29 78.08 78.11 66,655 -1.74(-2.18%)
Sep 22, 2020 79.54 79.99 79.02 79.85 45,126 +0.94(+1.19%)
Sep 21, 2020 79.43 79.72 78.09 78.91 323,834 -2.10(-2.60%)
Sep 18, 2020 82.24 82.24 80.86 81.01 30,963 -0.88(-1.08%)
Sep 17, 2020 81.07 82.15 80.58 81.89 93,375 +0.21(+0.26%)
Sep 16, 2020 81.76 82.67 81.68 81.68 118,670 +0.28(+0.34%)
Sep 15, 2020 81.47 81.69 81.22 81.40 67,920 +0.36(+0.44%)
Sep 14, 2020 80.51 81.32 80.47 81.04 61,329 +1.17(+1.46%)
Sep 11, 2020 79.64 80.38 79.21 79.88 36,366 +0.51(+0.64%)
Sep 10, 2020 80.67 81.00 79.05 79.37 85,229 -1.03(-1.28%)
Sep 09, 2020 80.36 81.02 79.62 80.40 204,170 +1.47(+1.87%)
Sep 08, 2020 79.45 80.80 78.88 78.92 62,046 -1.82(-2.26%)
Sep 04, 2020 81.47 81.90 79.76 80.75 57,771 -0.39(-0.49%)
Sep 03, 2020 83.32 83.41 80.65 81.14 92,494 -2.62(-3.13%)
Sep 02, 2020 82.56 83.93 82.47 83.76 137,232 +1.46(+1.78%)
Sep 01, 2020 81.44 82.33 81.32 82.30 34,858 +0.85(+1.04%)
Aug 31, 2020 82.19 82.19 81.36 81.45 66,509 -0.76(-0.92%)
Aug 28, 2020 82.04 82.20 81.40 82.20 33,457 +0.70(+0.86%)
Aug 27, 2020 81.58 81.99 81.21 81.50 79,849 +0.30(+0.37%)
Aug 26, 2020 81.18 81.45 80.77 81.20 24,222 +0.15(+0.19%)
Aug 25, 2020 81.46 81.46 80.68 81.05 62,765 +0.07(+0.09%)
Aug 24, 2020 80.58 80.98 80.15 80.98 21,134 +1.18(+1.48%)
Aug 21, 2020 79.60 79.88 79.55 79.80 26,599 +0.13(+0.16%)
Aug 20, 2020 79.40 79.82 79.40 79.67 27,701 -0.28(-0.36%)
Aug 19, 2020 80.27 80.68 79.84 79.95 29,288 -0.31(-0.39%)
Aug 18, 2020 80.74 80.84 80.19 80.27 50,531 -0.49(-0.60%)
Aug 17, 2020 80.71 80.99 80.66 80.75 43,060 +0.09(+0.11%)
Aug 14, 2020 80.21 80.99 80.21 80.66 39,899 +0.17(+0.21%)
Aug 13, 2020 80.84 80.86 80.31 80.50 72,097 -0.23(-0.29%)
Aug 12, 2020 81.06 81.06 80.53 80.73 71,836 +0.40(+0.50%)
Aug 11, 2020 80.98 81.34 80.19 80.33 67,368 +0.21(+0.26%)
Aug 10, 2020 79.45 80.14 79.45 80.12 49,666 +0.98(+1.23%)
Aug 07, 2020 78.00 79.18 78.00 79.14 45,926 +0.72(+0.91%)
Aug 06, 2020 77.97 78.43 77.71 78.42 64,086 +0.30(+0.38%)
Aug 05, 2020 77.36 78.16 77.36 78.12 88,907 +1.31(+1.70%)
Aug 04, 2020 76.68 76.89 76.50 76.81 69,298 +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.