Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

58.61 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 202.71 204.19 201.90 202.38 70,373 -1.25(-0.61%)
Apr 29, 2020 204.91 205.17 202.76 203.63 100,840 +1.47(+0.73%)
Apr 28, 2020 207.82 207.82 202.07 202.16 81,123 -4.59(-2.22%)
Apr 27, 2020 205.87 207.51 205.13 206.75 48,779 +3.21(+1.58%)
Apr 24, 2020 202.70 204.28 201.14 203.55 93,998 +2.69(+1.34%)
Apr 23, 2020 201.51 203.91 200.82 200.85 141,486 +1.26(+0.63%)
Apr 22, 2020 200.22 200.69 198.53 199.59 441,740 +2.89(+1.47%)
Apr 21, 2020 200.37 200.41 196.48 196.70 111,419 -6.33(-3.12%)
Apr 20, 2020 202.99 205.68 202.28 203.03 257,479 -1.35(-0.66%)
Apr 17, 2020 205.30 205.30 201.33 204.38 156,140 +4.39(+2.19%)
Apr 16, 2020 197.13 200.23 196.34 200.00 109,167 +4.28(+2.19%)
Apr 15, 2020 194.11 196.52 192.69 195.71 120,987 -0.90(-0.46%)
Apr 14, 2020 193.91 196.93 193.19 196.61 82,267 +6.77(+3.56%)
Apr 13, 2020 191.52 191.52 187.55 189.84 36,257 -1.70(-0.89%)
Apr 09, 2020 192.10 192.61 190.02 191.54 88,130 +0.76(+0.40%)
Apr 08, 2020 184.52 191.14 179.72 190.78 180,386 +8.01(+4.39%)
Apr 07, 2020 189.22 189.22 182.76 182.76 141,699 -1.56(-0.85%)
Apr 06, 2020 181.28 185.55 180.33 184.33 121,888 +9.21(+5.26%)
Apr 03, 2020 176.45 177.49 173.42 175.12 38,563 -1.81(-1.02%)
Apr 02, 2020 171.16 177.39 169.98 176.93 41,890 +4.53(+2.63%)
Apr 01, 2020 172.89 174.50 170.70 172.40 135,785 -6.81(-3.80%)
Mar 31, 2020 179.88 180.79 177.50 179.21 158,289 -0.54(-0.30%)
Mar 30, 2020 174.41 180.05 174.10 179.76 208,825 +7.99(+4.65%)
Mar 27, 2020 171.37 176.22 170.68 171.77 225,198 -4.52(-2.57%)
Mar 26, 2020 166.64 176.59 166.64 176.29 103,533 +11.26(+6.82%)
Mar 25, 2020 161.47 169.82 160.33 165.03 81,898 +2.75(+1.69%)
Mar 24, 2020 158.83 162.80 156.24 162.28 98,193 +11.45(+7.59%)
Mar 23, 2020 157.24 157.24 148.49 150.83 256,588 -7.48(-4.73%)
Mar 20, 2020 165.71 167.81 157.82 158.32 103,381 -6.16(-3.75%)
Mar 19, 2020 165.88 168.19 163.03 164.48 362,447 -1.84(-1.10%)
Mar 18, 2020 163.69 169.72 159.26 166.31 79,334 -5.98(-3.47%)
Mar 17, 2020 166.53 174.09 164.35 172.29 94,410 +8.27(+5.04%)
Mar 16, 2020 164.19 173.70 160.42 164.02 70,111 -17.94(-9.86%)
Mar 13, 2020 177.66 181.96 168.44 181.96 101,383 +11.92(+7.01%)
Mar 12, 2020 171.89 179.66 166.86 170.04 172,484 -13.40(-7.30%)
Mar 11, 2020 186.89 187.94 181.46 183.44 86,945 -7.98(-4.17%)
Mar 10, 2020 190.17 191.72 182.88 191.41 245,305 +6.45(+3.48%)
Mar 09, 2020 183.14 189.32 176.87 184.97 93,936 -10.48(-5.36%)
Mar 06, 2020 191.15 196.14 190.79 195.45 48,798 -1.38(-0.70%)
Mar 05, 2020 197.78 199.87 195.00 196.82 237,722 -4.85(-2.40%)
Mar 04, 2020 197.02 201.68 195.98 201.67 294,702 +11.16(+5.86%)
Mar 03, 2020 196.17 198.84 188.45 190.51 82,075 -5.04(-2.58%)
Mar 02, 2020 187.79 195.60 186.36 195.55 170,450 +8.69(+4.65%)
Feb 28, 2020 183.81 187.05 182.08 186.86 217,701 -2.04(-1.08%)
Feb 27, 2020 193.20 196.11 188.90 188.90 130,816 -6.58(-3.37%)
Feb 26, 2020 196.74 199.40 195.42 195.48 81,415 -0.55(-0.28%)
Feb 25, 2020 202.89 202.89 195.47 196.04 65,878 -6.06(-3.00%)
Feb 24, 2020 203.74 204.48 201.29 202.09 438,272 -6.60(-3.16%)
Feb 21, 2020 208.08 208.88 207.70 208.69 13,777 -0.15(-0.07%)
Feb 20, 2020 209.66 209.71 206.85 208.84 48,899 -1.45(-0.69%)
Feb 19, 2020 209.83 210.48 209.76 210.29 25,178 +1.01(+0.48%)
Feb 18, 2020 209.54 209.81 208.44 209.28 62,611 -0.60(-0.29%)
Feb 14, 2020 210.03 210.03 208.79 209.88 23,452 +0.43(+0.20%)
Feb 13, 2020 209.47 210.14 208.81 209.45 24,873 -0.72(-0.34%)
Feb 12, 2020 210.56 210.86 209.39 210.18 101,240 +0.45(+0.21%)
Feb 11, 2020 208.99 209.88 208.91 209.73 65,032 +1.30(+0.63%)
Feb 10, 2020 206.62 208.43 206.33 208.43 22,426 +1.30(+0.63%)
Feb 07, 2020 208.71 208.71 207.12 207.12 33,864 -1.81(-0.86%)
Feb 06, 2020 209.78 209.78 208.17 208.93 26,949 +0.07(+0.03%)
Feb 05, 2020 206.06 209.56 206.06 208.86 67,193 +3.76(+1.84%)
Feb 04, 2020 204.01 205.82 204.01 205.10 92,252 +3.65(+1.81%)
Feb 03, 2020 201.03 202.77 201.03 201.45 68,017 +1.67(+0.84%)
Jan 31, 2020 203.23 203.23 199.09 199.77 62,575 -3.96(-1.94%)
Jan 30, 2020 203.88 203.88 202.13 203.73 16,078 -1.37(-0.67%)
Jan 29, 2020 206.06 206.54 205.09 205.10 19,630 -0.44(-0.21%)
Jan 28, 2020 204.90 206.26 204.60 205.53 23,245 +1.12(+0.55%)
Jan 27, 2020 203.51 205.27 202.81 204.41 52,138 -1.57(-0.76%)
Jan 24, 2020 209.97 209.97 205.65 205.98 33,864 -3.61(-1.72%)
Jan 23, 2020 210.27 210.27 208.70 209.59 24,501 -1.07(-0.51%)
Jan 22, 2020 210.84 211.34 210.51 210.67 19,010 +0.30(+0.14%)
Jan 21, 2020 209.62 210.83 209.52 210.37 27,399 -0.02(-0.01%)
Jan 17, 2020 210.47 210.66 210.08 210.38 58,895 +0.03(+0.01%)
Jan 16, 2020 210.22 210.40 209.31 210.35 34,910 +1.16(+0.55%)
Jan 15, 2020 207.71 209.69 207.71 209.19 45,848 +1.76(+0.85%)
Jan 14, 2020 205.92 207.65 205.41 207.44 70,606 +1.23(+0.59%)
Jan 13, 2020 207.28 207.28 205.52 206.21 54,315 -0.88(-0.43%)
Jan 10, 2020 207.35 208.11 206.93 207.09 17,668 +0.16(+0.08%)
Jan 09, 2020 206.94 207.51 206.47 206.93 24,648 +0.99(+0.48%)
Jan 08, 2020 204.69 206.89 204.69 205.94 43,397 +1.35(+0.66%)
Jan 07, 2020 204.65 205.03 203.61 204.59 29,371 -0.58(-0.28%)
Jan 06, 2020 202.84 205.17 202.84 205.17 58,750 +1.47(+0.72%)
Jan 03, 2020 203.05 204.81 202.42 203.70 48,798 -1.83(-0.89%)
Jan 02, 2020 205.67 205.67 204.02 205.53 541,078 +0.41(+0.20%)
Dec 31, 2019 204.06 205.13 203.68 205.12 19,456 +0.61(+0.30%)
Dec 30, 2019 205.59 206.01 204.37 204.51 22,594 -1.20(-0.58%)
Dec 27, 2019 206.43 206.43 205.60 205.71 21,980 -0.09(-0.05%)
Dec 26, 2019 206.25 206.27 205.36 205.80 30,062 -0.40(-0.19%)
Dec 24, 2019 206.31 206.31 205.81 206.20 11,779 -0.15(-0.07%)
Dec 23, 2019 205.83 206.49 205.42 206.35 119,307 +0.88(+0.43%)
Dec 20, 2019 204.75 205.86 204.75 205.47 15,039 +1.38(+0.68%)
Dec 19, 2019 203.52 204.16 203.46 204.09 36,277 +1.01(+0.50%)
Dec 18, 2019 203.47 203.55 202.78 203.08 67,388 +0.16(+0.08%)
Dec 17, 2019 203.61 203.61 202.63 202.92 27,419 -0.10(-0.05%)
Dec 16, 2019 202.05 203.85 202.05 203.02 36,595 +2.26(+1.12%)
Dec 13, 2019 201.03 202.02 200.16 200.77 17,511 +0.03(+0.01%)
Dec 12, 2019 199.08 201.63 199.08 200.74 51,598 +1.66(+0.83%)
Dec 11, 2019 199.05 199.54 198.81 199.08 179,881 +0.18(+0.09%)
Dec 10, 2019 198.53 199.22 198.53 198.90 20,405 -0.29(-0.15%)
Dec 09, 2019 200.08 200.22 198.71 199.19 18,381 -1.03(-0.52%)
Dec 06, 2019 199.64 200.88 199.64 200.23 20,465 +1.25(+0.63%)
Dec 05, 2019 199.29 199.29 197.73 198.98 55,078 -0.13(-0.07%)
Dec 04, 2019 197.95 199.40 197.95 199.11 38,765 +1.82(+0.92%)
Dec 03, 2019 196.23 197.45 196.01 197.29 74,125 -0.47(-0.24%)
Dec 02, 2019 198.72 199.27 196.99 197.76 154,767 -0.81(-0.41%)
Nov 29, 2019 199.06 199.26 198.32 198.57 10,443 -0.86(-0.43%)
Nov 27, 2019 198.56 199.61 198.48 199.43 38,925 +1.17(+0.59%)
Nov 26, 2019 198.42 198.59 197.76 198.27 40,502 -0.25(-0.12%)
Nov 25, 2019 196.38 198.51 196.38 198.51 56,236 +2.62(+1.34%)
Nov 22, 2019 195.41 196.09 195.02 195.90 50,951 +0.69(+0.35%)
Nov 21, 2019 195.00 195.25 193.62 195.20 48,609 +0.45(+0.23%)
Nov 20, 2019 194.35 195.29 193.52 194.76 206,660 -0.13(-0.07%)
Nov 19, 2019 194.13 195.09 193.90 194.89 29,327 +1.54(+0.79%)
Nov 18, 2019 193.84 194.46 193.21 193.35 25,897 -0.62(-0.32%)
Nov 15, 2019 190.61 194.08 190.61 193.97 79,222 +4.07(+2.14%)
Nov 14, 2019 189.82 189.91 188.91 189.91 12,671 -0.04(-0.02%)
Nov 13, 2019 189.09 190.39 189.09 189.94 31,632 +0.25(+0.13%)
Nov 12, 2019 188.76 190.37 188.76 189.70 29,030 +0.98(+0.52%)
Nov 11, 2019 188.71 188.89 188.13 188.72 11,684 -0.74(-0.39%)
Nov 08, 2019 187.74 189.46 187.74 189.46 15,612 +1.77(+0.94%)
Nov 07, 2019 187.99 188.31 187.28 187.69 211,135 +0.50(+0.27%)
Nov 06, 2019 186.94 187.56 186.56 187.18 39,120 +0.74(+0.40%)
Nov 05, 2019 188.36 188.36 186.33 186.44 60,034 -1.67(-0.89%)
Nov 04, 2019 189.31 189.48 187.96 188.11 46,630 -0.51(-0.27%)
Nov 01, 2019 188.81 189.94 188.54 188.62 18,460 +0.65(+0.34%)
Oct 31, 2019 188.02 188.02 187.02 187.98 28,084 -0.26(-0.14%)
Oct 30, 2019 187.54 188.33 186.87 188.24 39,271 +0.95(+0.51%)
Oct 29, 2019 185.37 187.60 185.37 187.29 123,005 +2.32(+1.26%)
Oct 28, 2019 183.37 185.26 183.37 184.97 28,059 +2.01(+1.10%)
Oct 25, 2019 182.05 183.43 181.95 182.96 11,603 +0.42(+0.23%)
Oct 24, 2019 183.93 183.93 182.06 182.54 67,014 -1.10(-0.60%)
Oct 23, 2019 182.70 184.09 182.70 183.64 11,396 +1.09(+0.60%)
Oct 22, 2019 183.59 184.63 182.50 182.55 25,241 +0.17(+0.09%)
Oct 21, 2019 182.93 183.01 182.06 182.38 15,821 -0.04(-0.02%)
Oct 18, 2019 182.35 182.80 181.43 182.42 23,735 -0.59(-0.32%)
Oct 17, 2019 182.25 183.46 182.25 183.00 22,005 +1.29(+0.71%)
Oct 16, 2019 181.63 182.56 181.49 181.71 42,031 -0.08(-0.04%)
Oct 15, 2019 180.32 182.41 180.32 181.79 44,802 +3.02(+1.69%)
Oct 14, 2019 178.47 179.47 178.47 178.77 52,390 +0.07(+0.04%)
Oct 11, 2019 179.06 180.76 178.70 178.70 47,259 +1.50(+0.85%)
Oct 10, 2019 175.74 177.83 175.57 177.20 97,585 +0.87(+0.49%)
Oct 09, 2019 176.28 176.90 175.75 176.33 71,297 +1.19(+0.68%)
Oct 08, 2019 177.16 177.16 175.15 175.15 47,546 -3.38(-1.89%)
Oct 07, 2019 178.71 179.79 178.38 178.52 33,297 -0.65(-0.37%)
Oct 04, 2019 176.93 179.30 176.93 179.17 21,941 +2.74(+1.55%)
Oct 03, 2019 174.46 176.48 173.30 176.43 49,043 +1.67(+0.95%)
Oct 02, 2019 176.70 176.70 174.08 174.77 83,073 -2.53(-1.43%)
Oct 01, 2019 179.62 179.78 176.97 177.30 29,978 -1.91(-1.07%)
Sep 30, 2019 178.01 180.20 178.01 179.21 36,141 +1.61(+0.91%)
Sep 27, 2019 179.10 179.32 177.09 177.60 30,908 -0.91(-0.51%)
Sep 26, 2019 180.30 180.30 177.60 178.51 29,063 -1.38(-0.77%)
Sep 25, 2019 180.54 180.71 179.73 179.89 19,165 -0.88(-0.49%)
Sep 24, 2019 183.19 183.21 180.16 180.78 134,691 -1.74(-0.95%)
Sep 23, 2019 182.85 183.12 182.49 182.51 46,017 -1.12(-0.61%)
Sep 20, 2019 183.09 184.28 183.09 183.63 26,052 +1.03(+0.56%)
Sep 19, 2019 181.83 183.23 181.83 182.60 15,914 +0.78(+0.43%)
Sep 18, 2019 181.77 181.90 180.56 181.82 10,885 +0.01(+0.01%)
Sep 17, 2019 181.30 182.17 181.30 181.81 12,350 +0.30(+0.17%)
Sep 16, 2019 180.79 181.70 180.79 181.50 15,065 -0.33(-0.18%)
Sep 13, 2019 182.20 183.17 181.48 181.84 16,097 -0.03(-0.02%)
Sep 12, 2019 182.65 183.23 181.86 181.86 35,970 -0.17(-0.09%)
Sep 11, 2019 180.19 182.03 180.02 182.03 240,481 +1.91(+1.06%)
Sep 10, 2019 178.19 180.13 176.71 180.13 25,229 +0.64(+0.36%)
Sep 09, 2019 181.42 181.42 178.88 179.48 29,842 -1.74(-0.96%)
Sep 06, 2019 181.09 181.79 181.00 181.22 31,665 +0.46(+0.26%)
Sep 05, 2019 180.59 181.19 179.74 180.76 32,787 +1.68(+0.94%)
Sep 04, 2019 180.05 180.05 178.36 179.08 151,203 -0.07(-0.04%)
Sep 03, 2019 179.23 180.02 178.44 179.14 34,295 -0.97(-0.54%)
Aug 30, 2019 180.70 180.70 179.53 180.12 29,123 +0.10(+0.06%)
Aug 29, 2019 179.90 180.41 179.12 180.01 140,553 +1.37(+0.77%)
Aug 28, 2019 176.62 179.06 176.62 178.64 31,457 +1.17(+0.66%)
Aug 27, 2019 179.45 180.12 177.47 177.47 28,566 -1.07(-0.60%)
Aug 26, 2019 178.22 178.56 177.51 178.54 39,626 +1.67(+0.94%)
Aug 23, 2019 180.44 181.16 175.96 176.87 44,585 -4.07(-2.25%)
Aug 22, 2019 182.03 182.03 180.23 180.94 45,434 -0.87(-0.48%)
Aug 21, 2019 181.63 182.24 181.45 181.81 75,105 +1.21(+0.67%)
Aug 20, 2019 182.26 182.26 180.44 180.60 23,762 -1.54(-0.84%)
Aug 19, 2019 181.66 182.57 181.59 182.14 28,332 +1.74(+0.96%)
Aug 16, 2019 179.18 180.77 179.18 180.40 33,465 +2.27(+1.27%)
Aug 15, 2019 178.26 178.71 177.32 178.13 88,928 +0.53(+0.30%)
Aug 14, 2019 180.65 180.92 177.58 177.60 147,563 -5.00(-2.74%)
Aug 13, 2019 180.08 183.57 180.08 182.60 37,415 +2.19(+1.21%)
Aug 12, 2019 181.60 181.82 179.71 180.41 14,615 -2.02(-1.11%)
Aug 09, 2019 181.78 183.42 181.05 182.43 45,432 +0.15(+0.08%)
Aug 08, 2019 180.38 182.37 179.92 182.28 54,379 +2.46(+1.37%)
Aug 07, 2019 178.28 180.23 176.50 179.81 38,307 +0.18(+0.10%)
Aug 06, 2019 177.88 179.63 177.38 179.63 44,983 +2.50(+1.41%)
Aug 05, 2019 179.41 179.75 175.76 177.13 121,243 -4.33(-2.39%)
Aug 02, 2019 181.59 182.04 180.26 181.47 250,355 -0.63(-0.35%)
Aug 01, 2019 181.89 183.90 181.18 182.10 65,510 +0.21(+0.11%)
Jul 31, 2019 183.51 184.19 181.36 181.89 83,298 -1.77(-0.96%)
Jul 30, 2019 182.88 183.66 182.22 183.66 17,068 -0.50(-0.27%)
Jul 29, 2019 183.43 184.30 183.42 184.16 21,345 +0.63(+0.34%)
Jul 26, 2019 183.21 183.55 182.80 183.53 16,732 +0.91(+0.50%)
Jul 25, 2019 183.49 183.84 182.40 182.62 29,668 -1.05(-0.57%)
Jul 24, 2019 183.17 183.70 182.09 183.67 28,390 +0.16(+0.09%)
Jul 23, 2019 182.69 183.70 181.87 183.51 30,070 +1.08(+0.59%)
Jul 22, 2019 183.07 183.12 182.34 182.43 64,884 -0.35(-0.19%)
Jul 19, 2019 184.98 184.98 182.62 182.78 31,982 -1.91(-1.03%)
Jul 18, 2019 183.41 184.91 183.02 184.69 28,850 +1.12(+0.61%)
Jul 17, 2019 183.69 184.33 183.53 183.56 29,523 +0.22(+0.12%)
Jul 16, 2019 184.26 184.26 183.30 183.35 415,896 -1.01(-0.55%)
Jul 15, 2019 183.83 184.57 183.71 184.36 40,056 +0.58(+0.31%)
Jul 12, 2019 185.17 185.17 182.66 183.78 45,326 -2.05(-1.10%)
Jul 11, 2019 187.02 187.02 184.72 185.83 33,663 -0.05(-0.03%)
Jul 10, 2019 185.56 186.25 185.06 185.88 21,982 +0.61(+0.33%)
Jul 09, 2019 184.11 185.36 184.11 185.26 18,842 +0.37(+0.20%)
Jul 08, 2019 185.67 185.67 184.04 184.90 25,720 -1.45(-0.78%)
Jul 05, 2019 186.78 187.30 186.06 186.35 41,725 -1.36(-0.72%)
Jul 03, 2019 186.38 187.72 186.38 187.71 41,937 +1.83(+0.99%)
Jul 02, 2019 185.25 185.88 184.72 185.88 78,914 +0.42(+0.22%)
Jul 01, 2019 185.91 185.91 184.59 185.46 67,300 +1.08(+0.58%)
Jun 28, 2019 183.60 184.57 182.82 184.38 45,538 +0.94(+0.51%)
Jun 27, 2019 182.69 183.84 182.69 183.44 23,657 +1.26(+0.69%)
Jun 26, 2019 184.46 184.46 181.84 182.19 43,194 -2.21(-1.20%)
Jun 25, 2019 185.59 186.05 184.24 184.40 68,796 -1.01(-0.54%)
Jun 24, 2019 186.00 186.00 184.91 185.41 94,295 -0.95(-0.51%)
Jun 21, 2019 185.52 186.59 184.22 186.36 49,986 +0.84(+0.45%)
Jun 20, 2019 186.38 186.90 184.51 185.52 67,467 +0.69(+0.37%)
Jun 19, 2019 183.15 185.15 183.06 184.83 69,054 +1.67(+0.91%)
Jun 18, 2019 182.24 183.75 182.03 183.16 202,504 +1.61(+0.89%)
Jun 17, 2019 180.48 181.56 180.44 181.54 38,846 +1.06(+0.59%)
Jun 14, 2019 181.07 181.41 180.34 180.48 27,187 -0.58(-0.32%)
Jun 13, 2019 181.44 181.44 180.27 181.06 46,796 +0.00(+0.00%)
Jun 12, 2019 180.02 181.09 180.02 181.06 76,396 +1.02(+0.56%)
Jun 11, 2019 181.33 181.70 179.83 180.05 30,770 -0.53(-0.29%)
Jun 10, 2019 180.30 181.15 180.01 180.58 30,077 +0.70(+0.39%)
Jun 07, 2019 178.53 180.29 178.53 179.88 25,063 +2.17(+1.22%)
Jun 06, 2019 177.64 178.73 177.27 177.70 39,511 +0.32(+0.18%)
Jun 05, 2019 177.19 177.70 176.56 177.38 37,694 +1.20(+0.68%)
Jun 04, 2019 174.67 176.32 174.28 176.19 46,019 +3.14(+1.81%)
Jun 03, 2019 172.97 174.46 172.72 173.05 68,505 +0.47(+0.27%)
May 31, 2019 172.65 173.36 171.65 172.58 67,117 -1.39(-0.80%)
May 30, 2019 173.42 174.16 173.11 173.97 612,755 +0.89(+0.52%)
May 29, 2019 173.57 173.63 171.82 173.08 132,151 -1.55(-0.89%)
May 28, 2019 178.21 178.32 174.60 174.63 56,853 -2.58(-1.46%)
May 24, 2019 177.44 178.01 176.72 177.21 85,171 +0.50(+0.28%)
May 23, 2019 176.56 176.75 175.52 176.72 52,520 -0.80(-0.45%)
May 22, 2019 176.08 177.83 176.08 177.51 37,599 +1.03(+0.58%)
May 21, 2019 175.83 177.33 175.83 176.49 32,636 +1.46(+0.83%)
May 20, 2019 174.41 175.46 173.91 175.03 34,481 -0.30(-0.17%)
May 17, 2019 174.25 176.48 174.25 175.33 49,488 -0.30(-0.17%)
May 16, 2019 174.61 177.08 174.61 175.63 59,234 +1.49(+0.85%)
May 15, 2019 172.69 174.63 171.98 174.14 48,763 +0.43(+0.25%)
May 14, 2019 173.62 174.79 173.45 173.71 57,813 +0.87(+0.50%)
May 13, 2019 173.06 173.80 172.00 172.84 193,867 -3.27(-1.86%)
May 10, 2019 175.70 176.54 172.56 176.11 76,463 -0.17(-0.10%)
May 09, 2019 175.10 176.69 174.28 176.28 97,706 -0.11(-0.06%)
May 08, 2019 176.09 177.23 175.25 176.40 444,136 +0.10(+0.06%)
May 07, 2019 178.39 179.16 175.21 176.29 66,500 -3.63(-2.02%)
May 06, 2019 175.92 180.15 175.72 179.92 57,673 +1.13(+0.63%)
May 03, 2019 177.79 178.87 177.63 178.79 111,827 +1.38(+0.78%)
May 02, 2019 176.40 177.41 175.34 177.41 99,159 +0.88(+0.50%)
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.