US Industrials Ishares ETF (NY: IYJ )

110.11 USD +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 100.57 100.68 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 100.71 101.54 100.71 101.20 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 97.93 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 96.35 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 -96.76(-50.14%)
Dec 04, 2020 191.28 193.14 191.28 192.97 33,700 +2.59(+1.36%)
Dec 03, 2020 190.69 191.77 190.03 190.38 58,464 +0.27(+0.14%)
Dec 02, 2020 190.52 190.52 189.19 190.11 76,856 -0.65(-0.34%)
Dec 01, 2020 193.50 193.50 190.65 190.76 283,062 +0.55(+0.29%)
Nov 30, 2020 191.47 191.48 189.12 190.21 46,472 -1.44(-0.75%)
Nov 27, 2020 192.09 192.20 191.08 191.65 32,600 -0.26(-0.14%)
Nov 25, 2020 193.08 193.29 190.95 191.91 61,100 -0.74(-0.38%)
Nov 24, 2020 192.40 193.01 190.91 192.65 138,205 +3.46(+1.83%)
Nov 23, 2020 188.23 189.61 187.95 189.19 32,835 +2.95(+1.58%)
Nov 20, 2020 187.68 187.68 186.17 186.24 54,700 -1.25(-0.67%)
Nov 19, 2020 186.92 187.69 185.77 187.49 55,346 +1.01(+0.54%)
Nov 18, 2020 188.23 189.11 186.48 186.48 38,121 -1.34(-0.71%)
Nov 17, 2020 187.75 188.46 185.50 187.82 32,232 -0.33(-0.17%)
Nov 16, 2020 186.53 188.15 185.48 188.15 59,046 +4.14(+2.25%)
Nov 13, 2020 182.25 184.10 182.22 184.01 34,300 +3.39(+1.88%)
Nov 12, 2020 182.81 182.81 179.52 180.62 38,320 -2.29(-1.25%)
Nov 11, 2020 185.58 185.58 182.02 182.91 52,535 -0.33(-0.18%)
Nov 10, 2020 182.76 183.65 180.76 183.24 56,955 +2.31(+1.28%)
Nov 09, 2020 182.13 188.25 180.79 180.93 78,834 +3.86(+2.18%)
Nov 06, 2020 177.05 177.72 176.09 177.07 41,400 +0.72(+0.41%)
Nov 05, 2020 175.12 177.41 175.12 176.35 74,448 +3.88(+2.25%)
Nov 04, 2020 172.75 175.22 170.35 172.47 75,867 -0.11(-0.06%)
Nov 03, 2020 171.09 173.23 169.75 172.58 105,664 +4.33(+2.57%)
Nov 02, 2020 166.66 168.63 165.99 168.25 46,776 +3.81(+2.32%)
Oct 30, 2020 163.63 165.17 162.36 164.44 23,200 -0.79(-0.48%)
Oct 29, 2020 163.77 166.50 162.85 165.23 29,111 +1.91(+1.17%)
Oct 28, 2020 165.24 166.48 163.28 163.32 58,845 -5.09(-3.02%)
Oct 27, 2020 171.49 171.49 168.40 168.41 19,012 -2.58(-1.51%)
Oct 26, 2020 173.88 173.88 169.55 170.99 43,733 -4.47(-2.55%)
Oct 23, 2020 176.58 176.58 174.58 175.46 22,600 +0.59(+0.34%)
Oct 22, 2020 174.05 175.14 173.30 174.87 33,877 +0.62(+0.36%)
Oct 21, 2020 175.37 176.36 174.25 174.25 56,001 -0.59(-0.34%)
Oct 20, 2020 174.69 176.94 174.69 174.84 29,724 +0.88(+0.51%)
Oct 19, 2020 177.44 177.44 173.65 173.96 16,301 -2.39(-1.36%)
Oct 16, 2020 176.74 177.51 176.35 176.35 26,000 +0.95(+0.54%)
Oct 15, 2020 172.65 175.54 172.01 175.40 25,316 +0.42(+0.24%)
Oct 14, 2020 175.39 176.17 174.73 174.98 23,738 +0.18(+0.10%)
Oct 13, 2020 175.15 175.82 174.28 174.80 27,848 -1.32(-0.75%)
Oct 12, 2020 175.45 176.80 175.44 176.12 32,548 +1.26(+0.72%)
Oct 09, 2020 174.48 175.62 174.40 174.86 109,000 +1.13(+0.65%)
Oct 08, 2020 173.96 173.96 172.18 173.73 326,565 +1.54(+0.89%)
Oct 07, 2020 170.41 172.44 170.41 172.19 26,894 +3.44(+2.04%)
Oct 06, 2020 170.86 172.67 168.61 168.75 30,035 -1.85(-1.08%)
Oct 05, 2020 169.38 170.88 169.38 170.60 43,402 +2.88(+1.72%)
Oct 02, 2020 163.52 168.52 163.52 167.72 29,800 +0.90(+0.54%)
Oct 01, 2020 168.55 169.10 166.16 166.82 60,301 -0.33(-0.20%)
Sep 30, 2020 167.22 169.26 166.09 167.15 29,896 +0.02(+0.01%)
Sep 29, 2020 168.12 168.12 166.74 167.13 29,945 -0.69(-0.41%)
Sep 28, 2020 167.10 168.60 167.08 167.82 22,802 +3.17(+1.93%)
Sep 25, 2020 160.81 165.11 160.81 164.65 37,600 +2.57(+1.59%)
Sep 24, 2020 161.04 163.74 160.29 162.08 57,812 -0.02(-0.01%)
Sep 23, 2020 166.01 166.64 162.04 162.10 32,117 -3.83(-2.31%)
Sep 22, 2020 165.29 166.22 164.22 165.93 21,715 +1.95(+1.19%)
Sep 21, 2020 165.06 165.66 162.28 163.98 155,831 -4.37(-2.60%)
Sep 18, 2020 170.90 170.90 168.03 168.35 14,900 -1.83(-1.08%)
Sep 17, 2020 168.47 170.71 167.46 170.18 44,933 +0.44(+0.26%)
Sep 16, 2020 169.90 171.80 169.74 169.74 57,105 +0.58(+0.34%)
Sep 15, 2020 169.30 169.76 168.79 169.16 32,684 +0.74(+0.44%)
Sep 14, 2020 167.31 169.00 167.22 168.42 29,512 +2.43(+1.46%)
Sep 11, 2020 165.51 167.03 164.60 165.99 17,500 +1.06(+0.64%)
Sep 10, 2020 167.64 168.32 164.27 164.93 41,013 -2.14(-1.28%)
Sep 09, 2020 167.00 168.36 165.45 167.07 98,248 +3.06(+1.87%)
Sep 08, 2020 165.11 167.91 163.93 164.01 29,857 -3.79(-2.26%)
Sep 04, 2020 169.31 170.20 165.76 167.80 27,800 -0.82(-0.49%)
Sep 03, 2020 173.15 173.34 167.59 168.62 44,509 -5.44(-3.13%)
Sep 02, 2020 171.56 174.41 171.37 174.06 66,037 +3.04(+1.78%)
Sep 01, 2020 169.25 171.09 168.98 171.02 16,774 +1.76(+1.04%)
Aug 31, 2020 170.80 170.80 169.07 169.26 32,005 -1.57(-0.92%)
Aug 28, 2020 170.49 170.83 169.16 170.83 16,100 +1.46(+0.86%)
Aug 27, 2020 169.54 170.39 168.77 169.37 38,424 +0.62(+0.37%)
Aug 26, 2020 168.71 169.27 167.84 168.75 11,656 +0.32(+0.19%)
Aug 25, 2020 169.29 169.29 167.66 168.43 30,203 +0.15(+0.09%)
Aug 24, 2020 167.46 168.28 166.56 168.28 10,170 +2.45(+1.48%)
Aug 21, 2020 165.42 166.00 165.32 165.83 12,800 +0.27(+0.16%)
Aug 20, 2020 165.00 165.87 165.00 165.56 13,330 -0.59(-0.36%)
Aug 19, 2020 166.80 167.66 165.91 166.15 14,094 -0.65(-0.39%)
Aug 18, 2020 167.78 168.00 166.65 166.80 24,316 -1.01(-0.60%)
Aug 17, 2020 167.72 168.30 167.63 167.81 20,721 +0.18(+0.11%)
Aug 14, 2020 166.69 168.30 166.69 167.63 19,200 +0.35(+0.21%)
Aug 13, 2020 168.00 168.03 166.89 167.28 34,694 -0.48(-0.29%)
Aug 12, 2020 168.46 168.46 167.34 167.76 34,568 +0.83(+0.50%)
Aug 11, 2020 168.29 169.04 166.65 166.93 32,418 +0.44(+0.26%)
Aug 10, 2020 165.10 166.54 165.10 166.49 23,900 +2.03(+1.23%)
Aug 07, 2020 162.09 164.55 162.09 164.46 22,100 +1.49(+0.91%)
Aug 06, 2020 162.02 162.99 161.49 162.97 30,839 +0.62(+0.38%)
Aug 05, 2020 160.76 162.42 160.76 162.35 42,783 +2.72(+1.70%)
Aug 04, 2020 159.34 159.79 158.98 159.63 33,347 +0.12(+0.08%)
Aug 03, 2020 158.27 159.75 158.16 159.51 92,728 +1.31(+0.83%)
Jul 31, 2020 158.44 158.44 155.91 158.20 34,600 -0.34(-0.21%)
Jul 30, 2020 157.86 158.93 157.27 158.54 37,844 -1.03(-0.65%)
Jul 29, 2020 157.96 159.78 157.90 159.57 14,352 +2.68(+1.71%)
Jul 28, 2020 157.77 158.17 156.78 156.89 9,830 -1.34(-0.85%)
Jul 27, 2020 157.15 158.34 156.39 158.23 13,860 +1.25(+0.80%)
Jul 24, 2020 157.21 158.15 156.58 156.98 18,600 -1.38(-0.87%)
Jul 23, 2020 158.67 159.85 157.73 158.36 24,368 -0.61(-0.38%)
Jul 22, 2020 157.08 159.04 157.08 158.97 14,941 +1.42(+0.90%)
Jul 21, 2020 157.79 158.42 157.10 157.55 35,236 +1.27(+0.81%)
Jul 20, 2020 156.39 156.61 155.63 156.28 22,003 -0.59(-0.38%)
Jul 17, 2020 156.03 157.09 155.82 156.87 24,500 +1.32(+0.85%)
Jul 16, 2020 154.84 156.01 154.81 155.55 14,659 -0.29(-0.19%)
Jul 15, 2020 154.69 156.28 154.45 155.84 19,646 +3.47(+2.28%)
Jul 14, 2020 148.78 152.40 148.78 152.37 42,311 +2.91(+1.95%)
Jul 13, 2020 150.63 152.45 149.26 149.46 15,979 -0.59(-0.39%)
Jul 10, 2020 148.70 150.05 148.53 150.05 20,200 +1.21(+0.81%)
Jul 09, 2020 151.30 151.35 147.91 148.84 60,681 -2.40(-1.59%)
Jul 08, 2020 151.09 151.93 150.19 151.24 15,738 +0.44(+0.29%)
Jul 07, 2020 152.19 152.95 150.75 150.80 21,477 -2.46(-1.61%)
Jul 06, 2020 153.84 153.97 152.70 153.26 17,358 +1.76(+1.16%)
Jul 02, 2020 152.75 153.35 151.28 151.50 208,400 +1.16(+0.77%)
Jul 01, 2020 151.57 152.49 150.01 150.34 15,961 -0.47(-0.31%)
Jun 30, 2020 148.43 151.35 148.43 150.81 60,761 +1.67(+1.12%)
Jun 29, 2020 146.99 149.14 146.21 149.14 70,929 +3.66(+2.52%)
Jun 26, 2020 147.19 148.14 145.26 145.48 51,700 -2.52(-1.70%)
Jun 25, 2020 145.56 148.03 144.83 148.00 28,049 +2.15(+1.47%)
Jun 24, 2020 149.54 149.70 145.65 145.85 52,738 -5.26(-3.48%)
Jun 23, 2020 152.46 152.46 151.03 151.11 22,556 +0.24(+0.16%)
Jun 22, 2020 149.56 151.10 149.27 150.87 29,183 +0.88(+0.59%)
Jun 19, 2020 154.23 154.23 149.37 149.99 35,100 -1.85(-1.22%)
Jun 18, 2020 150.77 152.61 150.56 151.84 20,354 -0.13(-0.09%)
Jun 17, 2020 153.48 153.58 151.69 151.97 30,634 -0.64(-0.42%)
Jun 16, 2020 154.81 155.26 150.64 152.61 35,004 +3.14(+2.10%)
Jun 15, 2020 143.95 150.32 143.56 149.47 44,744 +0.98(+0.66%)
Jun 12, 2020 151.22 151.22 145.52 148.49 47,300 +1.97(+1.34%)
Jun 11, 2020 150.68 151.43 146.00 146.52 54,288 -10.14(-6.47%)
Jun 10, 2020 159.02 159.02 156.19 156.66 55,433 -2.57(-1.61%)
Jun 09, 2020 160.80 160.80 158.98 159.23 59,450 -3.33(-2.05%)
Jun 08, 2020 162.93 162.93 161.63 162.56 46,654 +1.84(+1.14%)
Jun 05, 2020 160.08 162.08 159.51 160.72 58,300 +5.75(+3.71%)
Jun 04, 2020 154.35 155.43 154.11 154.97 104,606 +0.04(+0.03%)
Jun 03, 2020 152.16 155.21 152.16 154.93 124,304 +4.59(+3.05%)
Jun 02, 2020 149.72 150.34 149.21 150.34 25,996 +2.04(+1.38%)
Jun 01, 2020 147.40 148.88 147.35 148.30 13,494 +0.36(+0.24%)
May 29, 2020 147.02 148.12 145.70 147.94 30,000 -0.20(-0.14%)
May 28, 2020 150.00 150.18 147.88 148.14 46,481 -0.76(-0.51%)
May 27, 2020 147.69 148.90 146.09 148.90 59,609 +3.86(+2.66%)
May 26, 2020 144.44 145.79 144.29 145.04 63,262 +4.68(+3.33%)
May 22, 2020 139.94 140.37 138.96 140.36 20,900 +0.29(+0.21%)
May 21, 2020 140.07 141.06 139.94 140.07 27,302 -0.17(-0.12%)
May 20, 2020 139.44 141.30 139.44 140.24 19,441 +2.46(+1.79%)
May 19, 2020 139.11 140.20 137.78 137.78 26,349 -1.52(-1.09%)
May 18, 2020 135.69 140.05 135.69 139.30 28,887 +7.47(+5.67%)
May 15, 2020 130.10 132.18 129.57 131.83 14,900 +0.30(+0.23%)
May 14, 2020 128.15 131.53 126.26 131.53 42,833 +1.38(+1.06%)
May 13, 2020 132.61 132.61 129.24 130.15 27,188 -3.54(-2.65%)
May 12, 2020 137.92 137.92 133.58 133.69 38,162 -3.45(-2.52%)
May 11, 2020 137.33 137.93 136.10 137.14 19,480 -1.35(-0.97%)
May 08, 2020 137.39 138.75 137.39 138.49 27,100 +2.61(+1.92%)
May 07, 2020 134.92 137.29 134.92 135.88 29,793 +2.68(+2.01%)
May 06, 2020 134.92 134.92 133.14 133.20 10,888 -1.18(-0.87%)
May 05, 2020 134.44 135.71 134.29 134.38 11,737 +1.24(+0.93%)
May 04, 2020 132.23 133.20 131.40 133.14 17,077 -0.87(-0.65%)
May 01, 2020 136.23 136.23 133.21 134.01 31,300 -3.95(-2.86%)
Apr 30, 2020 139.34 139.34 137.26 137.96 43,046 -2.97(-2.11%)
Apr 29, 2020 140.05 141.91 139.51 140.93 77,808 +4.05(+2.96%)
Apr 28, 2020 136.69 138.99 136.34 136.88 35,026 +1.67(+1.24%)
Apr 27, 2020 133.53 135.80 132.86 135.21 37,559 +3.62(+2.75%)
Apr 24, 2020 130.60 132.07 129.65 131.59 34,000 +1.45(+1.11%)
Apr 23, 2020 130.57 132.30 130.12 130.14 39,161 +1.01(+0.78%)
Apr 22, 2020 128.88 129.89 128.33 129.13 32,059 +2.33(+1.84%)
Apr 21, 2020 127.19 128.61 126.47 126.80 26,162 -3.85(-2.95%)
Apr 20, 2020 132.03 133.05 130.37 130.65 23,506 -3.03(-2.27%)
Apr 17, 2020 131.23 133.96 131.12 133.68 49,700 +5.82(+4.55%)
Apr 16, 2020 128.41 128.72 125.96 127.86 39,715 -0.76(-0.59%)
Apr 15, 2020 130.94 130.94 127.20 128.62 27,148 -4.14(-3.12%)
Apr 14, 2020 132.30 133.61 131.38 132.76 35,219 +2.47(+1.90%)
Apr 13, 2020 133.20 133.20 128.87 130.29 53,841 -3.36(-2.51%)
Apr 09, 2020 134.53 135.77 132.61 133.65 83,300 +2.25(+1.71%)
Apr 08, 2020 128.61 131.91 127.16 131.40 38,830 +4.62(+3.64%)
Apr 07, 2020 131.99 132.31 126.78 126.78 55,046 +0.09(+0.07%)
Apr 06, 2020 120.24 127.42 120.24 126.69 28,557 +9.22(+7.85%)
Apr 03, 2020 119.25 120.31 116.22 117.47 69,600 -2.53(-2.11%)
Apr 02, 2020 116.97 121.39 116.97 120.00 17,325 +1.82(+1.54%)
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.