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

US Consumer Goods Ishares ETF (NY: IYK )

65.95 -0.36 (-0.54%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 11, 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 (%)
Mar 31, 2022 190.12 190.68 189.44 189.53 56,674 -0.57(-0.30%)
Mar 30, 2022 189.74 190.23 188.79 190.10 74,601 -0.25(-0.13%)
Mar 29, 2022 190.55 190.65 188.73 190.34 90,881 +1.14(+0.60%)
Mar 28, 2022 189.20 189.25 187.91 189.21 80,432 -0.01(-0.00%)
Mar 25, 2022 187.50 189.22 187.50 189.22 46,782 +1.93(+1.03%)
Mar 24, 2022 186.24 187.29 185.99 187.29 20,285 +1.48(+0.79%)
Mar 23, 2022 187.42 187.84 185.70 185.81 57,369 -1.15(-0.62%)
Mar 22, 2022 186.86 187.35 185.75 186.96 27,324 +1.00(+0.54%)
Mar 21, 2022 185.61 187.06 184.91 185.96 52,795 +0.91(+0.49%)
Mar 18, 2022 185.01 185.24 183.73 185.05 111,619 +0.01(+0.00%)
Mar 17, 2022 183.84 185.36 183.14 185.04 46,747 +1.30(+0.71%)
Mar 16, 2022 184.22 184.39 181.44 183.74 49,573 +0.09(+0.05%)
Mar 15, 2022 181.07 183.91 181.07 183.64 340,236 +3.77(+2.09%)
Mar 14, 2022 179.62 181.17 178.42 179.88 72,738 +1.38(+0.78%)
Mar 11, 2022 181.44 181.92 178.37 178.49 30,952 -1.98(-1.10%)
Mar 10, 2022 180.96 178.98 180.47 90,327 -1.97(-1.08%)
Mar 09, 2022 183.58 183.97 181.94 182.44 65,808 +1.30(+0.72%)
Mar 08, 2022 186.37 186.63 181.00 181.14 112,397 -5.32(-2.86%)
Mar 07, 2022 189.58 189.58 186.15 186.46 68,095 -3.81(-2.00%)
Mar 04, 2022 188.11 190.35 187.25 190.27 69,307 +0.39(+0.20%)
Mar 03, 2022 189.39 191.07 189.20 189.88 42,762 +1.30(+0.69%)
Mar 02, 2022 186.66 189.57 186.66 188.58 88,581 +2.02(+1.09%)
Mar 01, 2022 187.63 188.47 185.51 186.56 49,141 -1.41(-0.75%)
Feb 28, 2022 187.90 188.34 185.82 187.97 74,039 -2.38(-1.25%)
Feb 25, 2022 184.94 190.48 187.83 190.35 99,761 +6.20(+3.37%)
Feb 24, 2022 185.45 185.85 180.89 184.15 441,318 -3.92(-2.08%)
Feb 23, 2022 190.25 190.25 187.93 188.07 104,207 -1.12(-0.59%)
Feb 22, 2022 190.81 190.81 188.13 189.19 204,022 -1.22(-0.64%)
Feb 18, 2022 190.41 0 +0.14(+0.07%)
Feb 17, 2022 188.85 190.69 188.24 190.27 44,712 +0.82(+0.43%)
Feb 16, 2022 188.64 190.03 188.02 189.45 37,474 +0.82(+0.43%)
Feb 15, 2022 189.67 190.54 187.99 188.63 38,146 +0.05(+0.02%)
Feb 14, 2022 189.44 189.44 186.21 188.58 48,591 -0.48(-0.25%)
Feb 11, 2022 189.47 190.43 188.53 189.06 119,642 +0.01(+0.01%)
Feb 10, 2022 189.59 191.22 188.47 189.05 215,778 -1.61(-0.84%)
Feb 09, 2022 191.60 191.78 190.38 190.66 53,298 -0.62(-0.32%)
Feb 08, 2022 190.39 191.62 190.22 191.28 54,470 +1.05(+0.55%)
Feb 07, 2022 190.17 191.09 188.92 190.23 51,081 +0.62(+0.33%)
Feb 04, 2022 190.52 191.42 188.51 189.61 107,828 -2.24(-1.17%)
Feb 03, 2022 191.28 192.87 191.85 140,771 +0.12(+0.06%)
Feb 02, 2022 189.86 191.89 189.86 191.73 113,640 +2.01(+1.06%)
Feb 01, 2022 190.14 190.41 187.95 189.72 223,130 -0.41(-0.22%)
Jan 31, 2022 188.86 190.16 190.14 39,214 +0.07(+0.03%)
Jan 28, 2022 186.90 190.10 185.91 190.07 76,855 +2.09(+1.11%)
Jan 27, 2022 187.51 190.32 187.39 187.98 44,141 +1.53(+0.82%)
Jan 26, 2022 186.84 188.81 185.61 186.44 75,122 -1.56(-0.83%)
Jan 25, 2022 188.10 188.59 185.33 188.01 62,948 -1.55(-0.82%)
Jan 24, 2022 189.47 190.61 185.55 189.56 76,926 -0.72(-0.38%)
Jan 21, 2022 190.38 192.36 189.87 190.28 206,573 -0.10(-0.05%)
Jan 20, 2022 191.32 192.36 190.16 190.38 26,477 -0.63(-0.33%)
Jan 19, 2022 190.35 192.40 190.25 191.01 69,192 +0.83(+0.44%)
Jan 18, 2022 191.63 191.70 189.69 190.18 54,234 -2.66(-1.38%)
Jan 14, 2022 192.84 0 +1.37(+0.71%)
Jan 13, 2022 190.89 191.74 190.56 191.47 57,404 +0.77(+0.41%)
Jan 12, 2022 191.05 191.05 189.80 190.70 20,544 -0.02(-0.01%)
Jan 11, 2022 190.92 190.92 188.82 190.72 26,422 -0.09(-0.05%)
Jan 10, 2022 191.27 191.54 190.23 190.81 31,489 -0.52(-0.27%)
Jan 07, 2022 190.39 191.87 190.00 191.33 33,808 +1.30(+0.68%)
Jan 06, 2022 191.19 191.78 189.99 190.03 24,422 -0.58(-0.31%)
Jan 05, 2022 189.66 192.21 189.66 190.62 20,478 +0.36(+0.19%)
Jan 04, 2022 188.72 190.92 188.72 190.26 32,918 +1.58(+0.84%)
Jan 03, 2022 187.81 188.72 186.38 188.68 47,285 +0.08(+0.04%)
Dec 31, 2021 187.42 188.94 187.42 188.60 6,350 +1.01(+0.54%)
Dec 30, 2021 188.26 188.55 187.59 187.59 12,466 -0.32(-0.17%)
Dec 29, 2021 187.08 188.35 187.08 187.91 17,516 +0.90(+0.48%)
Dec 28, 2021 185.54 187.18 185.54 187.02 16,425 +1.06(+0.57%)
Dec 27, 2021 184.44 185.96 184.44 185.96 15,968 +1.68(+0.91%)
Dec 23, 2021 184.05 184.72 184.05 184.28 21,177 +0.48(+0.26%)
Dec 22, 2021 183.01 183.81 182.04 183.81 14,289 +0.98(+0.53%)
Dec 21, 2021 182.77 183.18 182.35 182.83 64,941 +0.01(+0.01%)
Dec 20, 2021 181.80 182.81 181.35 182.81 17,683 -0.22(-0.12%)
Dec 17, 2021 185.11 185.44 182.97 183.03 22,786 -2.39(-1.29%)
Dec 16, 2021 183.55 185.64 183.50 185.43 16,312 +2.04(+1.11%)
Dec 15, 2021 181.88 183.44 181.88 183.38 21,727 +1.75(+0.96%)
Dec 14, 2021 181.95 182.16 181.27 181.63 12,568 -0.01(-0.00%)
Dec 13, 2021 179.51 182.02 179.37 181.64 20,560 +2.11(+1.18%)
Dec 10, 2021 178.07 179.53 178.07 179.53 18,217 +2.24(+1.26%)
Dec 09, 2021 176.07 177.76 176.07 177.29 8,952 +0.50(+0.28%)
Dec 08, 2021 176.82 177.10 175.43 176.79 6,553 -0.02(-0.01%)
Dec 07, 2021 176.91 177.79 176.68 176.81 14,446 +0.13(+0.07%)
Dec 06, 2021 174.67 177.39 174.67 176.68 12,251 +3.09(+1.78%)
Dec 03, 2021 172.21 173.59 172.21 173.59 13,333 +2.18(+1.27%)
Dec 02, 2021 169.32 172.45 169.32 171.41 10,329 +2.32(+1.37%)
Dec 01, 2021 170.42 172.26 169.06 169.09 14,981 -0.23(-0.14%)
Nov 30, 2021 173.48 173.48 169.20 169.32 11,012 -4.77(-2.74%)
Nov 29, 2021 174.05 174.86 173.60 174.09 14,494 +0.48(+0.27%)
Nov 26, 2021 174.29 174.43 173.22 173.61 10,940 -2.35(-1.34%)
Nov 24, 2021 176.69 176.69 175.48 175.96 33,977 -1.14(-0.65%)
Nov 23, 2021 175.69 177.10 175.63 177.10 21,404 +1.35(+0.77%)
Nov 22, 2021 174.68 176.92 174.68 175.75 6,479 +1.21(+0.69%)
Nov 19, 2021 175.78 175.78 174.54 174.54 7,255 -1.16(-0.66%)
Nov 18, 2021 176.11 175.74 175.74 175.71 10,823 -0.60(-0.34%)
Nov 17, 2021 176.18 176.48 176.16 176.31 7,726 -0.45(-0.25%)
Nov 16, 2021 177.68 178.20 176.62 176.75 11,827 -1.01(-0.57%)
Nov 15, 2021 177.39 177.95 177.11 177.77 13,236 +0.81(+0.46%)
Nov 12, 2021 177.36 177.76 176.81 176.95 8,126 +0.02(+0.01%)
Nov 11, 2021 177.10 177.10 176.53 176.94 9,186 -0.10(-0.06%)
Nov 10, 2021 176.71 177.04 22,648 +0.85(+0.48%)
Nov 09, 2021 175.46 176.52 175.46 176.19 7,972 +0.33(+0.19%)
Nov 08, 2021 177.49 177.49 175.33 175.86 13,854 -1.53(-0.86%)
Nov 05, 2021 176.71 177.65 176.71 177.39 10,882 +1.11(+0.63%)
Nov 04, 2021 175.60 176.28 175.60 176.28 7,883 -0.34(-0.19%)
Nov 03, 2021 174.33 176.62 174.33 176.62 13,190 +2.47(+1.42%)
Nov 02, 2021 173.41 174.38 173.37 174.14 15,089 +0.94(+0.54%)
Nov 01, 2021 173.09 173.62 172.98 173.21 9,785 +0.22(+0.13%)
Oct 29, 2021 172.86 173.38 172.38 172.98 10,126 -0.15(-0.09%)
Oct 28, 2021 172.18 173.14 172.18 173.13 14,668 +1.01(+0.59%)
Oct 27, 2021 173.98 173.73 172.01 172.12 34,927 -1.16(-0.67%)
Oct 26, 2021 172.81 173.50 173.28 24,932 +0.96(+0.56%)
Oct 25, 2021 172.78 172.78 171.82 172.31 22,323 -0.73(-0.42%)
Oct 22, 2021 172.03 173.21 172.03 173.04 8,858 +0.99(+0.58%)
Oct 21, 2021 173.02 173.02 171.90 172.04 10,933 -0.77(-0.44%)
Oct 20, 2021 171.61 173.17 171.61 172.81 14,168 +1.51(+0.88%)
Oct 19, 2021 171.13 171.31 170.38 171.31 9,166 -0.23(-0.14%)
Oct 18, 2021 172.69 172.69 171.03 171.54 20,700 -1.46(-0.84%)
Oct 15, 2021 174.09 174.09 172.75 173.00 8,198 -0.52(-0.30%)
Oct 14, 2021 172.33 173.86 172.28 173.51 6,555 +1.97(+1.15%)
Oct 13, 2021 171.07 171.71 169.96 171.55 39,043 +0.49(+0.29%)
Oct 12, 2021 170.85 171.92 170.74 171.06 10,372 +0.05(+0.03%)
Oct 11, 2021 171.04 171.88 170.96 171.01 8,639 +0.04(+0.02%)
Oct 08, 2021 171.17 171.52 170.86 170.97 10,049 -0.23(-0.14%)
Oct 07, 2021 171.48 172.34 171.09 171.20 13,012 +0.76(+0.44%)
Oct 06, 2021 167.94 170.45 167.88 170.45 13,227 +1.37(+0.81%)
Oct 05, 2021 168.89 169.73 168.57 169.08 45,423 +0.66(+0.39%)
Oct 04, 2021 168.43 169.84 167.50 168.41 19,133 -0.39(-0.23%)
Oct 01, 2021 168.53 169.40 167.13 168.81 34,829 +0.65(+0.38%)
Sep 30, 2021 172.16 172.16 168.64 168.16 23,360 -3.47(-2.02%)
Sep 29, 2021 170.23 172.43 170.23 171.62 15,964 +1.87(+1.10%)
Sep 28, 2021 170.81 171.36 169.22 169.75 27,533 -1.66(-0.97%)
Sep 27, 2021 172.26 172.34 171.40 171.42 18,730 -0.33(-0.19%)
Sep 24, 2021 171.96 172.24 171.55 171.75 9,517 -0.20(-0.12%)
Sep 23, 2021 171.46 172.67 171.39 171.95 10,348 +0.86(+0.50%)
Sep 22, 2021 171.70 172.22 171.09 171.09 26,188 +0.41(+0.24%)
Sep 21, 2021 171.46 172.73 170.48 170.68 32,465 -0.51(-0.30%)
Sep 20, 2021 171.55 172.07 169.98 171.19 36,445 -1.50(-0.87%)
Sep 17, 2021 173.29 173.41 172.30 172.69 10,956 -0.54(-0.31%)
Sep 16, 2021 173.42 173.82 172.28 173.22 7,617 -0.21(-0.12%)
Sep 15, 2021 171.94 173.81 171.94 173.43 34,178 +0.84(+0.49%)
Sep 14, 2021 173.45 173.72 172.22 172.59 9,346 -0.77(-0.45%)
Sep 13, 2021 173.34 173.48 172.55 173.37 6,130 +0.54(+0.31%)
Sep 10, 2021 174.19 174.35 172.82 172.82 8,999 -0.75(-0.43%)
Sep 09, 2021 174.03 174.34 173.56 173.58 10,172 -0.16(-0.09%)
Sep 08, 2021 173.59 173.74 172.75 173.74 4,376 +0.28(+0.16%)
Sep 07, 2021 174.20 174.21 173.26 173.46 13,482 -0.72(-0.41%)
Sep 03, 2021 174.48 174.51 173.72 174.18 8,493 -0.34(-0.19%)
Sep 02, 2021 175.04 175.04 174.23 174.51 7,261 -0.15(-0.09%)
Sep 01, 2021 173.96 174.94 173.93 174.66 11,476 +0.73(+0.42%)
Aug 31, 2021 174.34 174.34 173.63 173.93 27,973 -0.04(-0.02%)
Aug 30, 2021 173.36 174.10 173.35 173.97 5,917 +0.90(+0.52%)
Aug 27, 2021 171.81 173.39 171.81 173.07 6,042 +1.39(+0.81%)
Aug 26, 2021 172.13 172.13 171.52 171.69 17,991 -1.67(-0.96%)
Aug 25, 2021 173.00 173.60 172.78 173.36 5,152 +0.19(+0.11%)
Aug 24, 2021 173.62 173.62 172.77 173.16 13,610 +0.06(+0.03%)
Aug 23, 2021 172.39 173.56 172.39 173.10 8,651 +1.05(+0.61%)
Aug 20, 2021 171.97 172.21 171.74 172.05 10,171 +0.48(+0.28%)
Aug 19, 2021 170.77 171.96 170.77 171.57 16,566 -0.40(-0.23%)
Aug 18, 2021 172.42 173.40 171.96 171.98 25,265 -0.75(-0.44%)
Aug 17, 2021 173.47 173.47 171.66 172.73 16,724 -2.03(-1.16%)
Aug 16, 2021 174.96 174.96 174.21 174.76 41,863 -0.88(-0.50%)
Aug 13, 2021 175.51 175.81 175.44 175.65 10,519 +0.49(+0.28%)
Aug 12, 2021 174.50 175.16 174.38 175.16 4,288 +0.43(+0.25%)
Aug 11, 2021 174.67 174.73 174.38 174.73 5,849 +0.43(+0.25%)
Aug 10, 2021 173.33 174.50 173.33 174.30 12,420 +0.63(+0.37%)
Aug 09, 2021 173.29 173.83 173.29 173.66 9,661 +0.78(+0.45%)
Aug 06, 2021 173.60 173.93 172.88 172.88 6,495 -0.67(-0.39%)
Aug 05, 2021 173.44 173.89 173.34 173.55 8,408 +0.61(+0.36%)
Aug 04, 2021 174.50 174.50 172.94 172.94 7,824 -2.02(-1.16%)
Aug 03, 2021 174.58 175.01 174.07 174.96 6,887 +0.40(+0.23%)
Aug 02, 2021 174.34 175.64 174.34 174.56 24,927 +0.78(+0.45%)
Jul 30, 2021 172.96 174.57 172.96 173.78 42,663 +0.21(+0.12%)
Jul 29, 2021 172.80 173.97 172.62 173.56 11,069 +2.54(+1.48%)
Jul 28, 2021 171.56 171.68 170.75 171.02 8,212 -0.53(-0.31%)
Jul 27, 2021 172.41 172.41 170.56 171.56 9,908 -0.99(-0.58%)
Jul 26, 2021 172.16 172.69 171.73 172.55 5,825 +0.85(+0.50%)
Jul 23, 2021 170.40 171.93 170.21 171.70 6,092 +1.56(+0.92%)
Jul 22, 2021 170.62 170.62 169.93 170.14 5,889 -0.71(-0.41%)
Jul 21, 2021 171.41 171.60 170.62 170.85 9,637 +0.03(+0.02%)
Jul 20, 2021 168.96 170.98 168.96 170.82 21,193 +1.93(+1.15%)
Jul 19, 2021 168.53 168.92 167.49 168.89 23,471 -1.04(-0.61%)
Jul 16, 2021 171.04 171.57 169.83 169.93 10,922 -0.85(-0.50%)
Jul 15, 2021 170.32 170.84 169.83 170.78 23,142 -0.05(-0.03%)
Jul 14, 2021 171.06 171.61 170.83 170.83 23,879 +0.07(+0.04%)
Jul 13, 2021 171.83 171.92 170.75 170.75 12,182 -1.20(-0.70%)
Jul 12, 2021 170.92 172.08 170.92 171.96 9,400 +1.11(+0.65%)
Jul 09, 2021 170.25 170.95 170.25 170.85 11,720 +1.41(+0.83%)
Jul 08, 2021 168.05 169.61 168.05 169.43 10,757 -0.66(-0.39%)
Jul 07, 2021 170.64 170.64 169.98 170.09 16,502 -0.21(-0.13%)
Jul 06, 2021 171.69 171.69 169.57 170.31 16,787 -1.72(-1.00%)
Jul 02, 2021 172.37 172.37 171.99 172.03 7,023 +0.43(+0.25%)
Jul 01, 2021 171.57 171.93 171.52 171.60 10,290 +0.16(+0.09%)
Jun 30, 2021 170.88 171.44 170.88 171.44 27,769 +0.58(+0.34%)
Jun 29, 2021 171.16 171.44 170.72 170.87 11,385 -0.38(-0.22%)
Jun 28, 2021 170.77 171.47 170.77 171.25 21,430 +0.51(+0.30%)
Jun 25, 2021 170.54 170.74 170.19 170.74 18,933 +2.24(+1.33%)
Jun 24, 2021 168.17 169.04 168.06 168.50 25,371 +1.67(+1.00%)
Jun 23, 2021 166.26 167.31 166.26 166.83 16,379 +0.89(+0.53%)
Jun 22, 2021 165.37 166.39 165.13 165.94 11,108 +0.58(+0.35%)
Jun 21, 2021 164.36 165.67 164.36 165.37 27,545 +1.66(+1.01%)
Jun 18, 2021 164.88 164.88 163.71 163.71 51,742 -1.85(-1.12%)
Jun 17, 2021 164.93 166.04 164.68 165.55 22,331 +0.20(+0.12%)
Jun 16, 2021 166.80 166.80 164.97 165.35 11,000 -1.30(-0.78%)
Jun 15, 2021 167.87 167.89 166.56 166.64 20,233 -1.30(-0.78%)
Jun 14, 2021 168.13 168.13 167.30 167.95 6,773 -0.17(-0.10%)
Jun 11, 2021 167.76 168.12 167.33 168.12 5,960 +0.56(+0.33%)
Jun 10, 2021 167.69 167.95 167.43 167.56 8,309 +0.42(+0.25%)
Jun 09, 2021 168.21 168.67 167.13 167.13 14,591 -1.22(-0.72%)
Jun 08, 2021 170.04 170.04 167.79 168.35 16,889 -0.81(-0.48%)
Jun 07, 2021 168.75 169.16 167.93 169.16 5,289 +0.31(+0.18%)
Jun 04, 2021 168.28 168.85 168.21 168.85 9,642 +1.61(+0.96%)
Jun 03, 2021 166.97 168.08 166.84 167.25 12,522 -0.43(-0.26%)
Jun 02, 2021 168.36 168.36 167.44 167.67 12,194 -0.76(-0.45%)
Jun 01, 2021 169.56 169.56 168.12 168.44 14,105 -0.51(-0.30%)
May 28, 2021 169.08 169.50 168.84 168.94 20,169 +0.02(+0.01%)
May 27, 2021 169.19 169.78 168.69 168.92 11,501 +0.42(+0.25%)
May 26, 2021 167.62 168.73 167.35 168.50 16,815 +1.53(+0.92%)
May 25, 2021 167.68 167.68 166.43 166.97 23,891 -0.01(-0.01%)
May 24, 2021 166.11 167.63 165.68 166.97 12,710 +1.59(+0.96%)
May 21, 2021 166.81 166.84 165.38 165.38 5,891 -0.17(-0.10%)
May 20, 2021 163.95 165.77 163.95 165.55 11,003 +2.26(+1.38%)
May 19, 2021 162.56 163.36 161.99 163.29 12,633 -1.39(-0.85%)
May 18, 2021 165.40 166.06 164.58 164.69 8,216 -0.83(-0.50%)
May 17, 2021 165.70 166.07 165.07 165.52 8,005 -0.97(-0.58%)
May 14, 2021 165.54 166.54 165.54 166.49 9,697 +2.14(+1.30%)
May 13, 2021 164.02 165.07 163.71 164.35 18,936 +1.04(+0.64%)
May 12, 2021 165.91 166.40 163.05 163.31 19,405 -3.91(-2.34%)
May 11, 2021 167.09 167.78 166.17 167.23 11,777 -1.74(-1.03%)
May 10, 2021 170.99 171.07 168.97 168.97 14,736 -1.68(-0.99%)
May 07, 2021 169.56 170.76 169.56 170.65 10,228 +1.47(+0.87%)
May 06, 2021 168.60 169.18 168.14 169.18 10,297 +1.08(+0.65%)
May 05, 2021 168.37 168.63 168.04 168.09 5,168 +0.33(+0.20%)
May 04, 2021 168.65 168.65 167.21 167.76 20,747 -1.37(-0.81%)
May 03, 2021 169.78 169.78 169.13 169.13 15,150 -0.02(-0.01%)
Apr 30, 2021 167.81 169.25 167.81 169.15 8,926 +0.97(+0.57%)
Apr 29, 2021 168.39 168.81 167.27 168.18 125,577 +0.13(+0.08%)
Apr 28, 2021 168.47 168.84 167.99 168.05 18,415 -0.67(-0.40%)
Apr 27, 2021 168.80 169.15 168.63 168.72 11,359 -1.04(-0.61%)
Apr 26, 2021 170.64 170.76 169.59 169.76 9,732 -0.39(-0.23%)
Apr 23, 2021 169.61 170.48 169.01 170.16 8,819 +0.94(+0.55%)
Apr 22, 2021 170.76 171.13 168.93 169.22 17,200 -1.61(-0.94%)
Apr 21, 2021 168.20 170.82 168.20 170.82 36,890 +2.22(+1.32%)
Apr 20, 2021 168.49 168.98 168.07 168.60 12,530 -0.41(-0.24%)
Apr 19, 2021 170.52 170.52 168.66 169.01 22,166 -2.19(-1.28%)
Apr 16, 2021 170.46 171.28 170.28 171.21 25,489 +1.02(+0.60%)
Apr 15, 2021 169.97 170.24 169.25 170.18 18,354 +1.31(+0.78%)
Apr 14, 2021 170.31 170.97 168.73 168.87 28,058 -1.40(-0.82%)
Apr 13, 2021 168.75 170.43 168.75 170.28 16,759 +1.55(+0.92%)
Apr 12, 2021 167.28 168.73 167.28 168.73 22,269 +1.64(+0.98%)
Apr 09, 2021 166.99 167.09 166.25 167.09 13,551 -0.06(-0.03%)
Apr 08, 2021 167.09 167.21 166.60 167.14 14,990 +0.49(+0.30%)
Apr 07, 2021 168.05 168.05 166.55 166.65 20,803 -1.35(-0.80%)
Apr 06, 2021 166.71 168.52 166.71 168.00 27,726 +0.77(+0.46%)
Apr 05, 2021 166.46 167.91 166.41 167.23 104,472 +2.94(+1.79%)
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.