Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 156.76 157.59 156.06 157.47 5,762 +1.20(+0.77%)
Aug 28, 2020 155.32 156.27 155.14 156.27 2,873 +0.58(+0.37%)
Aug 27, 2020 156.45 156.45 155.02 155.69 4,909 +0.25(+0.16%)
Aug 26, 2020 155.93 155.93 154.79 155.44 9,429 -0.53(-0.34%)
Aug 25, 2020 155.44 156.01 155.15 155.97 21,214 +0.85(+0.55%)
Aug 24, 2020 155.85 156.17 154.35 155.12 8,512 -0.10(-0.07%)
Aug 21, 2020 155.25 155.38 154.23 155.22 3,724 -0.44(-0.28%)
Aug 20, 2020 154.85 155.85 154.85 155.66 5,458 +0.45(+0.29%)
Aug 19, 2020 155.66 156.27 155.21 155.21 5,645 +0.32(+0.21%)
Aug 18, 2020 155.25 155.25 153.64 154.88 2,806 -0.65(-0.42%)
Aug 17, 2020 154.12 155.64 153.84 155.53 6,472 +2.29(+1.49%)
Aug 14, 2020 152.96 153.98 152.63 153.24 3,086 +0.16(+0.10%)
Aug 13, 2020 153.27 153.27 152.13 153.08 4,863 -0.38(-0.25%)
Aug 12, 2020 152.90 153.73 152.90 153.46 34,906 +1.81(+1.19%)
Aug 11, 2020 154.99 154.99 151.65 151.65 5,013 -1.91(-1.24%)
Aug 10, 2020 153.96 154.38 153.03 153.56 19,368 -0.38(-0.24%)
Aug 07, 2020 153.39 154.16 153.17 153.93 3,831 +0.66(+0.43%)
Aug 06, 2020 154.58 154.66 152.23 153.27 7,706 -1.28(-0.83%)
Aug 05, 2020 153.12 154.60 152.56 154.56 7,550 +3.45(+2.29%)
Aug 04, 2020 150.94 151.54 150.41 151.10 8,140 -0.38(-0.25%)
Aug 03, 2020 149.35 151.50 149.35 151.48 9,636 +3.38(+2.28%)
Jul 31, 2020 149.94 149.94 147.00 148.10 3,618 -1.08(-0.73%)
Jul 30, 2020 148.96 149.58 148.27 149.18 2,984 +0.18(+0.12%)
Jul 29, 2020 149.10 149.40 147.87 149.00 10,944 +0.53(+0.36%)
Jul 28, 2020 149.55 149.55 148.39 148.47 7,065 -0.17(-0.11%)
Jul 27, 2020 148.45 148.80 147.32 148.64 5,918 +0.99(+0.67%)
Jul 24, 2020 149.91 149.91 146.77 147.65 6,172 -1.93(-1.29%)
Jul 23, 2020 151.58 151.58 149.17 149.58 8,133 -1.27(-0.84%)
Jul 22, 2020 151.40 151.40 149.82 150.84 40,879 +0.55(+0.36%)
Jul 21, 2020 151.28 152.08 150.30 150.30 5,303 -0.94(-0.62%)
Jul 20, 2020 151.26 151.92 150.81 151.24 5,441 -0.05(-0.03%)
Jul 17, 2020 150.37 151.44 150.37 151.29 6,065 +1.38(+0.92%)
Jul 16, 2020 150.04 150.04 149.01 149.91 6,844 -0.71(-0.47%)
Jul 15, 2020 149.38 150.83 149.38 150.62 5,958 +2.80(+1.90%)
Jul 14, 2020 145.65 147.92 145.65 147.82 5,038 +2.15(+1.48%)
Jul 13, 2020 146.57 148.87 145.67 145.67 10,374 +0.42(+0.29%)
Jul 10, 2020 145.25 145.71 144.76 145.25 4,895 +0.03(+0.02%)
Jul 09, 2020 146.59 147.16 144.69 145.22 4,324 -1.56(-1.06%)
Jul 08, 2020 146.26 146.82 145.60 146.77 3,792 +0.41(+0.28%)
Jul 07, 2020 146.97 147.73 146.18 146.37 11,846 -0.78(-0.53%)
Jul 06, 2020 146.56 147.78 146.38 147.15 3,879 +2.07(+1.43%)
Jul 02, 2020 146.20 146.43 145.08 145.08 6,278 +0.24(+0.16%)
Jul 01, 2020 144.71 145.65 144.71 144.84 11,759 +0.25(+0.17%)
Jun 30, 2020 142.79 144.62 142.79 144.59 35,329 +2.36(+1.66%)
Jun 29, 2020 142.39 143.26 141.77 142.23 15,779 +0.23(+0.16%)
Jun 26, 2020 144.09 144.09 141.44 142.00 6,172 -2.31(-1.60%)
Jun 25, 2020 142.50 144.31 142.21 144.31 13,792 +1.80(+1.26%)
Jun 24, 2020 144.22 144.90 141.61 142.51 8,988 -3.03(-2.09%)
Jun 23, 2020 146.05 146.98 145.55 145.55 5,481 +0.22(+0.15%)
Jun 22, 2020 144.18 145.32 142.73 145.32 5,190 +0.34(+0.24%)
Jun 19, 2020 144.86 144.98 143.04 144.98 5,853 +2.14(+1.50%)
Jun 18, 2020 141.87 143.00 141.87 142.84 5,251 +0.21(+0.14%)
Jun 17, 2020 144.63 144.63 142.64 142.64 5,616 -0.74(-0.51%)
Jun 16, 2020 142.48 143.88 141.41 143.38 13,288 +4.54(+3.27%)
Jun 15, 2020 137.27 139.79 136.51 138.84 34,398 -0.59(-0.42%)
Jun 12, 2020 141.76 142.21 137.47 139.43 17,916 +0.09(+0.06%)
Jun 11, 2020 144.59 145.52 139.34 139.34 20,978 -7.67(-5.22%)
Jun 10, 2020 149.18 149.18 147.01 147.01 41,352 -1.12(-0.76%)
Jun 09, 2020 149.08 149.56 148.13 148.13 9,788 -0.77(-0.52%)
Jun 08, 2020 147.09 149.19 147.09 148.90 9,743 +1.34(+0.91%)
Jun 05, 2020 148.63 149.68 147.25 147.56 23,995 +0.95(+0.65%)
Jun 04, 2020 146.90 148.03 146.11 146.61 9,307 -1.62(-1.09%)
Jun 03, 2020 148.74 148.74 147.48 148.23 11,010 +0.35(+0.24%)
Jun 02, 2020 146.44 147.90 145.28 147.88 10,392 +1.56(+1.07%)
Jun 01, 2020 146.98 147.03 145.78 146.31 12,832 -1.31(-0.89%)
May 29, 2020 146.93 147.62 144.36 147.62 14,823 +1.28(+0.87%)
May 28, 2020 147.00 147.49 146.34 146.34 12,134 +1.20(+0.83%)
May 27, 2020 145.33 145.33 142.29 145.14 13,487 +0.96(+0.66%)
May 26, 2020 146.65 146.65 144.18 144.18 39,117 +0.11(+0.08%)
May 22, 2020 144.45 144.45 143.75 144.07 12,370 -0.28(-0.19%)
May 21, 2020 145.26 145.42 143.65 144.35 10,111 -1.27(-0.87%)
May 20, 2020 147.26 147.26 145.41 145.62 16,775 +0.10(+0.07%)
May 19, 2020 146.96 147.01 145.34 145.53 21,109 -1.50(-1.02%)
May 18, 2020 149.20 149.20 146.76 147.03 209,624 +1.47(+1.01%)
May 15, 2020 142.87 145.56 142.87 145.56 8,744 +2.26(+1.58%)
May 14, 2020 140.92 143.30 140.92 143.30 11,454 +1.01(+0.71%)
May 13, 2020 143.64 145.18 141.59 142.28 16,312 -2.15(-1.49%)
May 12, 2020 146.92 147.56 144.43 144.43 34,176 -1.23(-0.84%)
May 11, 2020 142.04 145.73 142.04 145.66 17,544 +4.10(+2.90%)
May 08, 2020 142.12 142.34 141.05 141.56 16,316 +1.37(+0.98%)
May 07, 2020 142.20 142.48 140.19 140.19 73,926 -2.44(-1.71%)
May 06, 2020 143.53 144.00 142.59 142.63 9,981 +0.22(+0.16%)
May 05, 2020 141.61 143.48 141.61 142.41 15,500 +2.51(+1.79%)
May 04, 2020 138.81 139.94 138.69 139.90 7,459 +0.30(+0.22%)
May 01, 2020 140.36 140.95 138.22 139.59 33,379 -3.31(-2.32%)
Apr 30, 2020 143.49 143.49 141.51 142.90 11,499 -1.70(-1.17%)
Apr 29, 2020 147.53 147.53 143.18 144.60 39,548 +1.95(+1.37%)
Apr 28, 2020 145.42 145.42 142.63 142.65 19,492 -2.17(-1.50%)
Apr 27, 2020 143.88 145.48 143.65 144.82 23,902 +2.79(+1.96%)
Apr 24, 2020 141.50 142.30 140.30 142.03 9,918 +1.69(+1.21%)
Apr 23, 2020 137.07 141.81 137.07 140.34 18,605 +1.43(+1.03%)
Apr 22, 2020 139.43 139.43 137.49 138.91 6,953 +2.25(+1.64%)
Apr 21, 2020 139.52 139.52 136.45 136.66 17,218 -4.21(-2.99%)
Apr 20, 2020 139.75 142.36 138.82 140.88 13,758 +0.17(+0.12%)
Apr 17, 2020 140.47 140.81 138.53 140.70 35,299 +3.51(+2.56%)
Apr 16, 2020 136.56 137.41 135.43 137.19 17,929 +1.47(+1.08%)
Apr 15, 2020 136.25 136.60 134.07 135.72 14,159 -1.72(-1.26%)
Apr 14, 2020 136.73 137.78 135.70 137.45 11,793 +4.13(+3.10%)
Apr 13, 2020 135.49 135.49 131.79 133.31 11,075 -1.76(-1.30%)
Apr 09, 2020 134.97 135.75 134.70 135.07 10,664 +1.59(+1.19%)
Apr 08, 2020 129.87 133.87 128.87 133.48 10,581 +4.24(+3.28%)
Apr 07, 2020 133.45 133.45 129.00 129.24 25,254 -0.96(-0.73%)
Apr 06, 2020 128.86 130.89 127.98 130.20 242,740 +5.85(+4.71%)
Apr 03, 2020 125.21 126.07 123.03 124.34 19,516 -0.83(-0.66%)
Apr 02, 2020 121.66 125.17 121.14 125.17 15,593 +3.59(+2.96%)
Apr 01, 2020 123.43 123.61 120.72 121.58 13,810 -4.62(-3.66%)
Mar 31, 2020 128.64 128.64 125.55 126.19 24,688 -0.99(-0.78%)
Mar 30, 2020 122.06 127.41 122.06 127.19 32,602 +6.18(+5.11%)
Mar 27, 2020 120.22 123.07 119.96 121.01 26,981 -2.94(-2.38%)
Mar 26, 2020 116.42 124.16 116.39 123.95 43,593 +6.92(+5.91%)
Mar 25, 2020 117.74 119.52 115.19 117.04 30,758 +0.96(+0.82%)
Mar 24, 2020 114.57 116.08 113.53 116.08 21,334 +6.84(+6.26%)
Mar 23, 2020 112.70 113.86 107.82 109.24 14,498 -4.54(-3.99%)
Mar 20, 2020 117.82 119.22 113.77 113.78 28,502 -3.28(-2.80%)
Mar 19, 2020 117.81 119.12 115.62 117.06 19,226 -0.44(-0.38%)
Mar 18, 2020 117.93 122.26 113.63 117.50 20,084 -5.89(-4.78%)
Mar 17, 2020 118.55 124.81 116.72 123.40 22,326 +7.53(+6.50%)
Mar 16, 2020 116.58 123.13 115.86 115.86 13,893 -11.40(-8.96%)
Mar 13, 2020 126.92 127.26 119.26 127.26 46,503 +6.13(+5.06%)
Mar 12, 2020 121.51 126.25 117.92 121.13 20,900 -8.22(-6.36%)
Mar 11, 2020 132.29 133.10 128.37 129.35 26,421 -6.37(-4.70%)
Mar 10, 2020 135.28 135.77 129.94 135.72 6,556 +4.31(+3.28%)
Mar 09, 2020 130.89 133.87 130.66 131.41 9,991 -7.47(-5.38%)
Mar 06, 2020 137.27 138.88 136.09 138.88 4,821 -2.00(-1.42%)
Mar 05, 2020 140.91 142.33 139.62 140.89 21,980 -2.55(-1.78%)
Mar 04, 2020 138.98 143.55 138.37 143.44 165,021 +6.64(+4.85%)
Mar 03, 2020 141.00 141.86 135.09 136.80 7,437 -3.73(-2.66%)
Mar 02, 2020 135.36 140.53 134.94 140.53 35,712 +5.53(+4.09%)
Feb 28, 2020 134.29 135.01 131.32 135.01 20,465 -2.18(-1.59%)
Feb 27, 2020 140.24 142.44 137.19 137.19 15,796 -4.94(-3.47%)
Feb 26, 2020 143.65 144.84 141.95 142.13 19,853 -0.87(-0.61%)
Feb 25, 2020 146.37 146.38 142.42 143.00 12,007 -2.46(-1.69%)
Feb 24, 2020 146.11 146.99 144.85 145.46 9,157 -3.82(-2.56%)
Feb 21, 2020 148.89 149.41 148.42 149.28 3,000 +0.22(+0.14%)
Feb 20, 2020 149.45 149.52 148.03 149.06 9,747 -0.21(-0.14%)
Feb 19, 2020 149.96 149.96 149.27 149.27 3,654 -0.32(-0.21%)
Feb 18, 2020 150.38 150.38 149.37 149.58 5,820 -0.85(-0.56%)
Feb 14, 2020 150.88 150.88 149.99 150.43 3,535 +0.17(+0.11%)
Feb 13, 2020 150.96 151.04 150.26 150.26 21,426 -1.46(-0.96%)
Feb 12, 2020 153.42 153.42 151.72 151.72 5,163 -1.32(-0.86%)
Feb 11, 2020 153.76 153.76 152.78 153.04 3,497 +0.00(+0.00%)
Feb 10, 2020 151.81 153.04 151.81 153.04 22,757 +1.04(+0.68%)
Feb 07, 2020 153.03 153.03 151.69 152.00 2,250 -1.44(-0.94%)
Feb 06, 2020 154.10 154.10 153.11 153.44 5,796 +0.17(+0.11%)
Feb 05, 2020 152.87 154.01 152.65 153.27 22,641 +0.56(+0.37%)
Feb 04, 2020 152.65 153.43 152.48 152.71 25,341 +1.78(+1.18%)
Feb 03, 2020 150.26 151.32 150.20 150.93 139,088 +2.32(+1.56%)
Jan 31, 2020 149.94 149.94 148.55 148.60 5,678 -1.62(-1.08%)
Jan 30, 2020 150.04 150.53 149.56 150.23 4,722 -0.88(-0.58%)
Jan 29, 2020 150.98 151.88 150.98 151.11 3,871 +0.38(+0.25%)
Jan 28, 2020 149.81 150.97 149.81 150.74 9,006 +1.06(+0.71%)
Jan 27, 2020 147.76 150.23 147.46 149.68 7,948 -0.22(-0.14%)
Jan 24, 2020 152.35 152.35 149.67 149.89 7,821 -2.95(-1.93%)
Jan 23, 2020 152.58 152.91 151.84 152.84 6,850 -0.69(-0.45%)
Jan 22, 2020 153.58 154.02 153.24 153.53 15,395 -0.06(-0.04%)
Jan 21, 2020 152.77 154.12 152.77 153.60 20,281 -0.01(-0.01%)
Jan 17, 2020 154.51 154.51 153.61 153.61 7,500 -0.62(-0.40%)
Jan 16, 2020 154.14 154.64 153.66 154.22 48,232 +0.47(+0.31%)
Jan 15, 2020 153.06 153.87 153.06 153.75 7,365 +1.87(+1.23%)
Jan 14, 2020 149.44 151.88 149.44 151.88 3,283 +2.34(+1.56%)
Jan 13, 2020 149.43 149.54 148.46 149.54 7,540 +0.70(+0.47%)
Jan 10, 2020 148.58 149.44 148.58 148.84 6,214 +0.40(+0.27%)
Jan 09, 2020 147.62 148.81 147.62 148.44 7,664 +0.69(+0.46%)
Jan 08, 2020 147.75 148.51 147.41 147.76 8,449 -0.29(-0.19%)
Jan 07, 2020 148.01 148.29 147.42 148.04 17,713 -0.40(-0.27%)
Jan 06, 2020 147.29 148.44 147.26 148.44 5,847 +0.18(+0.12%)
Jan 03, 2020 148.18 149.12 147.46 148.27 1,821 -1.61(-1.07%)
Jan 02, 2020 149.68 149.87 148.49 149.87 7,815 +0.43(+0.29%)
Dec 31, 2019 148.43 149.45 148.40 149.44 6,000 +0.63(+0.42%)
Dec 30, 2019 149.87 149.87 148.81 148.81 4,879 -1.17(-0.78%)
Dec 27, 2019 150.22 150.22 149.79 149.99 8,357 -0.32(-0.21%)
Dec 26, 2019 150.40 150.97 150.16 150.30 4,787 -0.65(-0.43%)
Dec 24, 2019 151.19 151.19 150.20 150.95 3,857 +0.23(+0.16%)
Dec 23, 2019 150.55 150.92 149.81 150.72 6,649 +0.97(+0.65%)
Dec 20, 2019 148.50 149.85 148.50 149.75 10,929 +1.68(+1.13%)
Dec 19, 2019 147.11 148.32 147.11 148.07 93,546 +1.37(+0.93%)
Dec 18, 2019 146.52 146.71 145.97 146.70 18,558 +0.28(+0.19%)
Dec 17, 2019 146.53 146.63 145.68 146.42 29,882 +0.63(+0.44%)
Dec 16, 2019 145.52 146.30 145.52 145.78 193,674 +1.29(+0.89%)
Dec 13, 2019 144.66 145.25 143.81 144.49 16,448 +0.06(+0.04%)
Dec 12, 2019 143.40 144.70 143.40 144.44 7,267 +1.40(+0.98%)
Dec 11, 2019 143.61 143.76 143.04 143.04 7,660 -0.05(-0.03%)
Dec 10, 2019 142.78 143.25 142.56 143.09 8,353 +0.50(+0.35%)
Dec 09, 2019 142.78 143.01 142.39 142.59 12,999 +0.17(+0.12%)
Dec 06, 2019 142.69 143.11 142.42 142.42 16,018 +0.87(+0.61%)
Dec 05, 2019 142.03 142.03 140.83 141.55 6,804 -0.34(-0.24%)
Dec 04, 2019 141.18 142.16 140.75 141.90 21,669 +1.58(+1.13%)
Dec 03, 2019 139.71 140.35 139.18 140.32 12,076 -0.01(-0.01%)
Dec 02, 2019 141.39 141.39 140.10 140.33 23,869 -0.44(-0.31%)
Nov 29, 2019 140.45 141.15 140.45 140.76 25,801 -0.20(-0.14%)
Nov 27, 2019 139.89 141.23 139.89 140.96 29,456 +0.97(+0.69%)
Nov 26, 2019 139.15 140.14 139.15 139.99 5,690 +0.56(+0.40%)
Nov 25, 2019 138.34 139.63 138.34 139.44 10,100 +1.12(+0.81%)
Nov 22, 2019 137.85 138.47 137.77 138.32 7,417 +1.11(+0.81%)
Nov 21, 2019 136.91 137.47 136.74 137.21 3,224 +0.54(+0.39%)
Nov 20, 2019 136.19 137.25 136.19 136.67 3,547 +0.36(+0.27%)
Nov 19, 2019 135.83 136.49 135.83 136.31 4,835 +0.84(+0.62%)
Nov 18, 2019 135.52 135.79 135.23 135.47 33,475 -0.43(-0.32%)
Nov 15, 2019 134.36 135.98 134.05 135.90 21,716 +2.14(+1.60%)
Nov 14, 2019 133.88 133.90 133.18 133.76 5,782 -0.40(-0.30%)
Nov 13, 2019 133.47 134.49 133.47 134.16 3,173 +0.24(+0.18%)
Nov 12, 2019 134.29 135.15 133.93 133.93 6,238 -0.25(-0.19%)
Nov 11, 2019 133.95 134.18 133.82 134.18 9,146 -0.60(-0.45%)
Nov 08, 2019 133.20 134.78 133.20 134.78 4,837 +1.33(+1.00%)
Nov 07, 2019 133.76 134.27 133.25 133.45 7,309 +0.01(+0.01%)
Nov 06, 2019 134.07 134.07 133.33 133.44 5,035 -0.67(-0.50%)
Nov 05, 2019 135.36 135.36 134.10 134.11 7,054 -1.29(-0.95%)
Nov 04, 2019 136.75 136.75 135.41 135.41 4,766 -0.65(-0.47%)
Nov 01, 2019 136.29 136.83 136.03 136.05 4,407 +0.26(+0.19%)
Oct 31, 2019 135.62 135.83 135.23 135.79 19,254 -0.15(-0.11%)
Oct 30, 2019 135.49 135.98 134.91 135.94 8,895 -0.07(-0.05%)
Oct 29, 2019 133.93 136.01 133.69 136.01 10,034 +2.78(+2.08%)
Oct 28, 2019 133.36 133.44 132.49 133.23 5,917 +1.08(+0.81%)
Oct 25, 2019 130.76 132.46 130.76 132.16 2,365 +0.96(+0.73%)
Oct 24, 2019 132.22 132.42 130.98 131.20 2,726 -0.73(-0.55%)
Oct 23, 2019 131.05 131.93 130.75 131.93 12,011 +0.93(+0.71%)
Oct 22, 2019 131.69 131.74 130.99 131.00 7,649 -0.80(-0.61%)
Oct 21, 2019 131.58 132.45 131.30 131.80 6,169 +0.13(+0.10%)
Oct 18, 2019 132.67 132.82 131.66 131.67 11,395 -1.95(-1.46%)
Oct 17, 2019 133.79 134.05 133.62 133.62 3,312 +0.62(+0.47%)
Oct 16, 2019 132.83 133.85 132.83 132.99 15,297 +0.51(+0.38%)
Oct 15, 2019 131.26 132.91 131.26 132.49 208,000 +2.46(+1.89%)
Oct 14, 2019 129.96 130.57 129.96 130.03 4,890 -0.31(-0.24%)
Oct 11, 2019 129.75 131.20 129.75 130.34 20,533 +1.92(+1.49%)
Oct 10, 2019 128.11 128.87 128.11 128.42 6,763 +0.00(+0.00%)
Oct 09, 2019 128.11 128.73 128.11 128.42 8,176 -0.22(-0.17%)
Oct 08, 2019 129.41 129.83 128.62 128.63 4,824 -1.96(-1.50%)
Oct 07, 2019 130.29 131.20 130.29 130.59 18,332 -0.42(-0.32%)
Oct 04, 2019 129.25 131.01 129.25 131.01 4,622 +1.88(+1.46%)
Oct 03, 2019 127.56 129.13 127.56 129.13 2,811 +1.37(+1.07%)
Oct 02, 2019 127.86 127.97 127.12 127.76 37,338 -1.54(-1.19%)
Oct 01, 2019 130.46 131.04 128.88 129.29 123,367 -0.79(-0.61%)
Sep 30, 2019 129.71 130.70 129.71 130.09 5,073 +0.70(+0.54%)
Sep 27, 2019 130.44 130.66 129.39 129.39 114,494 -0.85(-0.65%)
Sep 26, 2019 131.40 131.40 129.70 130.24 213,086 -1.09(-0.83%)
Sep 25, 2019 131.54 132.03 131.18 131.34 47,001 -0.45(-0.34%)
Sep 24, 2019 133.30 133.30 131.66 131.78 6,741 -1.33(-1.00%)
Sep 23, 2019 133.26 133.61 133.00 133.12 6,812 -0.69(-0.52%)
Sep 20, 2019 133.88 133.88 133.57 133.81 2,267 +1.39(+1.05%)
Sep 19, 2019 132.38 133.50 132.34 132.42 6,624 -0.08(-0.06%)
Sep 18, 2019 132.71 132.71 131.84 132.50 3,584 -0.28(-0.21%)
Sep 17, 2019 132.62 132.90 132.50 132.78 3,973 -0.24(-0.18%)
Sep 16, 2019 132.19 133.38 132.12 133.02 4,256 -0.15(-0.11%)
Sep 13, 2019 134.00 134.73 132.98 133.16 129,899 -0.71(-0.53%)
Sep 12, 2019 134.45 134.45 133.28 133.87 74,034 -0.26(-0.19%)
Sep 11, 2019 132.82 134.17 132.82 134.13 15,164 +1.77(+1.34%)
Sep 10, 2019 129.61 132.36 129.55 132.36 33,225 +1.97(+1.51%)
Sep 09, 2019 131.15 131.15 129.54 130.39 3,752 -0.49(-0.37%)
Sep 06, 2019 130.42 131.18 130.38 130.88 6,586 +0.52(+0.40%)
Sep 05, 2019 130.26 130.47 129.67 130.36 117,051 +1.16(+0.90%)
Sep 04, 2019 129.79 129.79 128.84 129.20 4,487 +0.07(+0.05%)
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.