Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 162.64 162.64 160.74 161.39 12,392 -0.84(-0.52%)
Nov 27, 2020 161.88 162.23 161.84 162.23 4,343 +1.27(+0.79%)
Nov 25, 2020 161.45 161.45 160.14 160.96 10,700 -0.43(-0.26%)
Nov 24, 2020 161.72 162.25 161.12 161.39 11,775 -0.04(-0.02%)
Nov 23, 2020 162.67 162.67 160.84 161.42 239,221 -0.90(-0.55%)
Nov 20, 2020 163.43 163.58 162.26 162.32 11,865 -1.07(-0.66%)
Nov 19, 2020 162.16 163.39 161.44 163.39 8,741 +1.83(+1.13%)
Nov 18, 2020 165.08 165.08 161.55 161.57 18,038 -2.32(-1.41%)
Nov 17, 2020 163.76 164.55 163.03 163.89 24,744 +0.87(+0.53%)
Nov 16, 2020 165.15 165.15 162.75 163.02 8,586 -0.56(-0.34%)
Nov 13, 2020 162.93 163.58 162.77 163.58 4,237 +2.20(+1.36%)
Nov 12, 2020 163.14 163.14 160.80 161.38 11,865 -1.40(-0.86%)
Nov 11, 2020 163.91 163.91 162.29 162.78 6,231 -0.15(-0.09%)
Nov 10, 2020 162.79 163.55 161.20 162.93 16,873 +1.59(+0.98%)
Nov 09, 2020 165.81 165.81 161.34 161.34 15,803 +3.00(+1.89%)
Nov 06, 2020 159.29 159.51 158.34 158.34 3,919 -1.28(-0.81%)
Nov 05, 2020 161.84 161.84 159.63 159.63 68,358 -0.24(-0.15%)
Nov 04, 2020 155.76 162.35 155.76 159.86 42,445 +5.90(+3.83%)
Nov 03, 2020 154.60 155.18 153.66 153.97 30,027 +1.47(+0.97%)
Nov 02, 2020 151.78 152.59 150.81 152.50 8,067 +2.40(+1.60%)
Oct 30, 2020 151.05 151.71 149.07 150.10 5,509 -1.56(-1.03%)
Oct 29, 2020 151.16 152.14 149.42 151.66 8,050 +0.03(+0.02%)
Oct 28, 2020 153.32 153.32 151.35 151.64 4,797 -3.78(-2.44%)
Oct 27, 2020 156.01 156.55 155.42 155.42 3,579 -1.22(-0.78%)
Oct 26, 2020 157.44 157.44 155.53 156.64 4,044 -2.04(-1.29%)
Oct 23, 2020 158.28 158.68 157.53 158.68 3,072 +0.92(+0.58%)
Oct 22, 2020 155.69 157.80 155.69 157.76 5,065 +2.42(+1.56%)
Oct 21, 2020 156.90 156.90 155.34 155.34 4,378 -1.28(-0.82%)
Oct 20, 2020 157.94 157.94 156.39 156.63 2,907 -0.47(-0.30%)
Oct 19, 2020 160.51 160.51 156.78 157.10 4,454 -2.81(-1.76%)
Oct 16, 2020 159.33 160.78 159.33 159.91 2,754 +0.93(+0.59%)
Oct 15, 2020 158.37 158.98 158.20 158.98 2,011 -1.06(-0.66%)
Oct 14, 2020 161.53 161.53 159.60 160.03 8,280 -0.92(-0.57%)
Oct 13, 2020 161.32 161.44 160.22 160.95 4,396 -1.52(-0.93%)
Oct 12, 2020 162.56 162.90 162.25 162.47 3,752 +0.20(+0.12%)
Oct 09, 2020 161.35 162.75 161.35 162.27 3,814 +1.18(+0.73%)
Oct 08, 2020 159.83 161.09 159.83 161.09 4,187 +2.59(+1.64%)
Oct 07, 2020 156.79 158.79 156.55 158.50 4,449 +2.72(+1.75%)
Oct 06, 2020 158.19 158.19 155.65 155.78 2,845 -1.93(-1.22%)
Oct 05, 2020 156.23 157.71 156.23 157.71 3,951 +5.12(+3.35%)
Oct 02, 2020 151.45 153.61 151.45 152.59 5,191 -1.20(-0.78%)
Oct 01, 2020 154.41 154.41 153.37 153.79 7,762 -0.57(-0.37%)
Sep 30, 2020 152.52 154.90 152.52 154.35 3,586 +1.96(+1.29%)
Sep 29, 2020 153.23 153.48 152.39 152.39 10,074 -0.48(-0.31%)
Sep 28, 2020 153.12 153.46 152.38 152.87 3,310 +0.96(+0.63%)
Sep 25, 2020 150.34 152.19 150.26 151.91 3,072 +1.25(+0.83%)
Sep 24, 2020 151.28 151.28 150.05 150.66 1,572 -1.12(-0.74%)
Sep 23, 2020 154.39 154.39 151.78 151.78 3,310 -1.46(-0.95%)
Sep 22, 2020 153.00 153.53 152.27 153.24 2,701 +0.38(+0.25%)
Sep 21, 2020 155.23 155.48 151.30 152.87 5,268 -4.51(-2.87%)
Sep 18, 2020 157.13 157.43 155.67 157.38 3,937 +1.22(+0.78%)
Sep 17, 2020 155.46 156.22 155.46 156.16 4,333 -0.81(-0.51%)
Sep 16, 2020 156.95 157.64 156.44 156.97 11,152 +0.75(+0.48%)
Sep 15, 2020 156.88 156.91 156.04 156.22 4,197 +0.62(+0.40%)
Sep 14, 2020 153.88 155.91 153.88 155.60 2,678 +3.38(+2.22%)
Sep 11, 2020 152.24 152.64 151.57 152.22 3,085 +0.25(+0.17%)
Sep 10, 2020 154.81 154.81 151.96 151.96 3,997 -2.71(-1.75%)
Sep 09, 2020 154.30 155.59 154.30 154.67 6,473 +3.45(+2.28%)
Sep 08, 2020 153.21 153.21 151.06 151.22 5,007 -2.18(-1.42%)
Sep 04, 2020 155.01 155.02 152.07 153.40 2,766 -0.86(-0.55%)
Sep 03, 2020 157.74 157.74 153.86 154.26 5,986 -3.87(-2.45%)
Sep 02, 2020 154.93 158.12 154.93 158.12 6,106 +2.92(+1.88%)
Sep 01, 2020 158.05 158.05 154.81 155.21 6,238 -2.28(-1.45%)
Aug 31, 2020 156.78 157.61 156.08 157.49 5,761 +1.20(+0.77%)
Aug 28, 2020 155.34 156.29 155.16 156.29 2,872 +0.58(+0.37%)
Aug 27, 2020 156.47 156.47 155.04 155.71 4,908 +0.25(+0.16%)
Aug 26, 2020 155.95 155.95 154.81 155.46 9,428 -0.52(-0.34%)
Aug 25, 2020 155.46 156.03 155.17 155.98 21,212 +0.84(+0.54%)
Aug 24, 2020 155.87 156.19 154.37 155.14 8,511 -0.10(-0.07%)
Aug 21, 2020 155.27 155.39 154.25 155.24 3,724 -0.43(-0.28%)
Aug 20, 2020 154.87 155.87 154.87 155.68 5,457 +0.45(+0.29%)
Aug 19, 2020 155.68 156.29 155.22 155.22 5,644 +0.32(+0.21%)
Aug 18, 2020 155.27 155.27 153.66 154.90 2,805 -0.65(-0.42%)
Aug 17, 2020 154.14 155.66 153.86 155.55 6,471 +2.29(+1.49%)
Aug 14, 2020 152.98 154.00 152.65 153.26 3,085 +0.16(+0.10%)
Aug 13, 2020 153.29 153.29 152.15 153.10 4,862 -0.38(-0.25%)
Aug 12, 2020 152.91 153.75 152.91 153.48 34,902 +1.81(+1.19%)
Aug 11, 2020 155.01 155.01 151.66 151.66 5,012 -1.91(-1.24%)
Aug 10, 2020 153.97 154.39 153.04 153.58 19,366 -0.38(-0.24%)
Aug 07, 2020 153.41 154.18 153.19 153.95 3,830 +0.66(+0.43%)
Aug 06, 2020 154.59 154.68 152.25 153.29 7,706 -1.28(-0.83%)
Aug 05, 2020 153.14 154.62 152.57 154.57 7,549 +3.45(+2.29%)
Aug 04, 2020 150.96 151.56 150.43 151.12 8,139 -0.38(-0.25%)
Aug 03, 2020 149.37 151.52 149.37 151.50 9,635 +3.39(+2.29%)
Jul 31, 2020 149.96 149.96 147.01 148.12 3,617 -1.08(-0.73%)
Jul 30, 2020 148.97 149.59 148.28 149.20 2,983 +0.18(+0.12%)
Jul 29, 2020 149.12 149.42 147.88 149.02 10,942 +0.53(+0.36%)
Jul 28, 2020 149.56 149.56 148.41 148.49 7,064 -0.17(-0.11%)
Jul 27, 2020 148.47 148.81 147.34 148.65 5,917 +0.99(+0.67%)
Jul 24, 2020 149.92 149.92 146.79 147.66 6,171 -1.93(-1.29%)
Jul 23, 2020 151.60 151.60 149.19 149.59 8,132 -1.27(-0.84%)
Jul 22, 2020 151.42 151.42 149.84 150.86 40,874 +0.55(+0.36%)
Jul 21, 2020 151.30 152.10 150.32 150.32 5,303 -0.94(-0.62%)
Jul 20, 2020 151.28 151.94 150.83 151.26 5,440 -0.05(-0.03%)
Jul 17, 2020 150.38 151.46 150.38 151.31 6,065 +1.38(+0.92%)
Jul 16, 2020 150.06 150.06 149.03 149.93 6,844 -0.71(-0.47%)
Jul 15, 2020 149.40 150.84 149.40 150.64 5,957 +2.80(+1.90%)
Jul 14, 2020 145.67 147.94 145.67 147.84 5,038 +2.15(+1.48%)
Jul 13, 2020 146.59 148.89 145.68 145.68 10,373 +0.42(+0.29%)
Jul 10, 2020 145.27 145.72 144.77 145.27 4,894 +0.03(+0.02%)
Jul 09, 2020 146.61 147.18 144.70 145.23 4,324 -1.56(-1.06%)
Jul 08, 2020 146.28 146.84 145.62 146.79 3,792 +0.41(+0.28%)
Jul 07, 2020 146.98 147.74 146.19 146.38 11,845 -0.78(-0.53%)
Jul 06, 2020 146.58 147.80 146.40 147.17 3,878 +2.07(+1.43%)
Jul 02, 2020 146.22 146.44 145.09 145.09 6,278 +0.23(+0.16%)
Jul 01, 2020 144.73 145.67 144.73 144.86 11,758 +0.25(+0.17%)
Jun 30, 2020 142.81 144.64 142.81 144.61 35,325 +2.36(+1.66%)
Jun 29, 2020 142.41 143.28 141.79 142.25 15,778 +0.23(+0.16%)
Jun 26, 2020 144.11 144.11 141.46 142.02 6,171 -2.31(-1.60%)
Jun 25, 2020 142.52 144.32 142.23 144.32 13,790 +1.80(+1.26%)
Jun 24, 2020 144.24 144.91 141.63 142.53 8,987 -3.04(-2.09%)
Jun 23, 2020 146.07 147.00 145.56 145.56 5,481 +0.22(+0.15%)
Jun 22, 2020 144.20 145.34 142.74 145.34 5,189 +0.34(+0.24%)
Jun 19, 2020 144.88 145.00 143.06 145.00 5,852 +2.14(+1.50%)
Jun 18, 2020 141.89 143.02 141.89 142.86 5,251 +0.21(+0.14%)
Jun 17, 2020 144.65 144.65 142.65 142.65 5,616 -0.74(-0.51%)
Jun 16, 2020 142.50 143.89 141.43 143.39 13,287 +4.54(+3.27%)
Jun 15, 2020 137.28 139.80 136.52 138.85 34,394 -0.59(-0.42%)
Jun 12, 2020 141.78 142.23 137.48 139.44 17,914 +0.09(+0.06%)
Jun 11, 2020 144.61 145.53 139.36 139.36 20,975 -7.67(-5.22%)
Jun 10, 2020 149.19 149.19 147.03 147.03 41,347 -1.12(-0.75%)
Jun 09, 2020 149.10 149.58 148.15 148.15 9,787 -0.77(-0.52%)
Jun 08, 2020 147.11 149.20 147.11 148.92 9,741 +1.34(+0.91%)
Jun 05, 2020 148.65 149.70 147.26 147.58 23,992 +0.95(+0.65%)
Jun 04, 2020 146.92 148.04 146.13 146.63 9,306 -1.62(-1.10%)
Jun 03, 2020 148.75 148.75 147.50 148.25 11,008 +0.35(+0.24%)
Jun 02, 2020 146.46 147.92 145.29 147.90 10,391 +1.57(+1.07%)
Jun 01, 2020 147.00 147.05 145.80 146.33 12,831 -1.31(-0.89%)
May 29, 2020 146.94 147.64 144.38 147.64 14,821 +1.28(+0.87%)
May 28, 2020 147.02 147.51 146.35 146.36 12,132 +1.20(+0.83%)
May 27, 2020 145.35 145.35 142.31 145.16 13,485 +0.96(+0.66%)
May 26, 2020 146.67 146.67 144.20 144.20 39,112 +0.11(+0.08%)
May 22, 2020 144.47 144.47 143.76 144.09 12,369 -0.28(-0.20%)
May 21, 2020 145.28 145.44 143.67 144.37 10,109 -1.27(-0.87%)
May 20, 2020 147.28 147.28 145.42 145.64 16,773 +0.10(+0.07%)
May 19, 2020 146.98 147.02 145.36 145.54 21,106 -1.50(-1.02%)
May 18, 2020 149.21 149.21 146.78 147.05 209,598 +1.47(+1.01%)
May 15, 2020 142.88 145.57 142.88 145.57 8,743 +2.26(+1.58%)
May 14, 2020 140.93 143.31 140.93 143.31 11,453 +1.01(+0.71%)
May 13, 2020 143.66 145.19 141.61 142.30 16,310 -2.15(-1.49%)
May 12, 2020 146.94 147.57 144.45 144.45 34,172 -1.23(-0.84%)
May 11, 2020 142.06 145.74 142.06 145.68 17,542 +4.10(+2.90%)
May 08, 2020 142.13 142.36 141.07 141.57 16,314 +1.37(+0.98%)
May 07, 2020 142.22 142.50 140.21 140.21 73,917 -2.44(-1.71%)
May 06, 2020 143.55 144.02 142.61 142.65 9,980 +0.22(+0.16%)
May 05, 2020 141.63 143.50 141.63 142.42 15,499 +2.51(+1.79%)
May 04, 2020 138.82 139.96 138.71 139.91 7,458 +0.30(+0.22%)
May 01, 2020 140.38 140.97 138.24 139.61 33,375 -3.31(-2.32%)
Apr 30, 2020 143.50 143.50 141.53 142.92 11,498 -1.70(-1.17%)
Apr 29, 2020 147.54 147.54 143.19 144.62 39,543 +1.95(+1.37%)
Apr 28, 2020 145.43 145.43 142.65 142.67 19,490 -2.17(-1.50%)
Apr 27, 2020 143.90 145.50 143.66 144.84 23,899 +2.79(+1.96%)
Apr 24, 2020 141.51 142.32 140.32 142.05 9,916 +1.69(+1.21%)
Apr 23, 2020 137.09 141.83 137.09 140.36 18,603 +1.43(+1.03%)
Apr 22, 2020 139.44 139.44 137.51 138.93 6,952 +2.25(+1.64%)
Apr 21, 2020 139.53 139.53 136.46 136.68 17,216 -4.22(-2.99%)
Apr 20, 2020 139.77 142.38 138.84 140.90 13,756 +0.17(+0.12%)
Apr 17, 2020 140.48 140.83 138.55 140.72 35,295 +3.51(+2.56%)
Apr 16, 2020 136.58 137.43 135.45 137.21 17,927 +1.47(+1.08%)
Apr 15, 2020 136.27 136.62 134.09 135.74 14,157 -1.72(-1.25%)
Apr 14, 2020 136.75 137.79 135.72 137.46 11,792 +4.13(+3.10%)
Apr 13, 2020 135.50 135.50 131.81 133.33 11,073 -1.76(-1.30%)
Apr 09, 2020 134.99 135.77 134.72 135.09 10,663 +1.59(+1.19%)
Apr 08, 2020 129.88 133.89 128.88 133.50 10,580 +4.24(+3.28%)
Apr 07, 2020 133.47 133.47 129.01 129.26 25,251 -0.96(-0.73%)
Apr 06, 2020 128.87 130.91 127.99 130.21 242,711 +5.85(+4.71%)
Apr 03, 2020 125.22 126.08 123.04 124.36 19,513 -0.83(-0.66%)
Apr 02, 2020 121.67 125.19 121.16 125.19 15,591 +3.59(+2.96%)
Apr 01, 2020 123.44 123.63 120.73 121.59 13,808 -4.62(-3.66%)
Mar 31, 2020 128.66 128.66 125.56 126.21 24,685 -0.99(-0.78%)
Mar 30, 2020 122.07 127.43 122.07 127.20 32,598 +6.18(+5.11%)
Mar 27, 2020 120.24 123.09 119.97 121.02 26,977 -2.95(-2.38%)
Mar 26, 2020 116.44 124.17 116.40 123.97 43,588 +6.92(+5.91%)
Mar 25, 2020 117.75 119.53 115.21 117.05 30,754 +0.96(+0.82%)
Mar 24, 2020 114.58 116.09 113.55 116.09 21,332 +6.84(+6.26%)
Mar 23, 2020 112.72 113.87 107.83 109.25 14,496 -4.54(-3.99%)
Mar 20, 2020 117.83 119.24 113.78 113.79 28,498 -3.28(-2.80%)
Mar 19, 2020 117.82 119.14 115.64 117.07 19,223 -0.44(-0.38%)
Mar 18, 2020 117.94 122.27 113.65 117.52 20,081 -5.89(-4.78%)
Mar 17, 2020 118.57 124.82 116.74 123.41 22,324 +7.53(+6.50%)
Mar 16, 2020 116.60 123.14 115.88 115.88 13,891 -11.40(-8.96%)
Mar 13, 2020 126.93 127.28 119.27 127.28 46,497 +6.13(+5.06%)
Mar 12, 2020 121.53 126.26 117.93 121.14 20,898 -8.22(-6.36%)
Mar 11, 2020 132.31 133.12 128.39 129.37 26,418 -6.38(-4.70%)
Mar 10, 2020 135.29 135.79 129.95 135.74 6,555 +4.31(+3.28%)
Mar 09, 2020 130.91 133.88 130.67 131.43 9,990 -7.47(-5.38%)
Mar 06, 2020 137.29 138.90 136.10 138.90 4,821 -2.00(-1.42%)
Mar 05, 2020 140.93 142.35 139.63 140.90 21,978 -2.55(-1.78%)
Mar 04, 2020 139.00 143.56 138.38 143.45 165,001 +6.64(+4.85%)
Mar 03, 2020 141.01 141.87 135.11 136.81 7,436 -3.73(-2.66%)
Mar 02, 2020 135.38 140.55 134.96 140.55 35,707 +5.53(+4.09%)
Feb 28, 2020 134.30 135.02 131.34 135.02 20,463 -2.18(-1.59%)
Feb 27, 2020 140.26 142.46 137.21 137.21 15,794 -4.94(-3.47%)
Feb 26, 2020 143.67 144.86 141.97 142.14 19,851 -0.87(-0.61%)
Feb 25, 2020 146.39 146.39 142.44 143.01 12,005 -2.46(-1.69%)
Feb 24, 2020 146.13 147.01 144.87 145.48 9,155 -3.82(-2.56%)
Feb 21, 2020 148.91 149.43 148.44 149.29 2,999 +0.22(+0.14%)
Feb 20, 2020 149.47 149.53 148.04 149.08 9,746 -0.21(-0.14%)
Feb 19, 2020 149.97 149.97 149.28 149.28 3,654 -0.32(-0.21%)
Feb 18, 2020 150.40 150.40 149.39 149.60 5,819 -0.85(-0.56%)
Feb 14, 2020 150.90 150.90 150.01 150.45 3,535 +0.17(+0.11%)
Feb 13, 2020 150.97 151.06 150.28 150.28 21,424 -1.46(-0.96%)
Feb 12, 2020 153.44 153.44 151.74 151.74 5,162 -1.32(-0.86%)
Feb 11, 2020 153.78 153.78 152.79 153.06 3,496 +0.00(+0.00%)
Feb 10, 2020 151.83 153.06 151.83 153.06 22,754 +1.04(+0.68%)
Feb 07, 2020 153.05 153.05 151.71 152.02 2,249 -1.44(-0.94%)
Feb 06, 2020 154.12 154.12 153.13 153.46 5,796 +0.17(+0.11%)
Feb 05, 2020 152.89 154.03 152.66 153.29 22,639 +0.56(+0.37%)
Feb 04, 2020 152.67 153.45 152.50 152.72 25,338 +1.78(+1.18%)
Feb 03, 2020 150.28 151.34 150.22 150.95 139,072 +2.32(+1.56%)
Jan 31, 2020 149.96 149.96 148.57 148.62 5,678 -1.62(-1.08%)
Jan 30, 2020 150.06 150.54 149.57 150.25 4,721 -0.88(-0.58%)
Jan 29, 2020 151.00 151.90 151.00 151.13 3,870 +0.38(+0.25%)
Jan 28, 2020 149.83 150.98 149.83 150.75 9,004 +1.06(+0.71%)
Jan 27, 2020 147.78 150.25 147.47 149.69 7,947 -0.22(-0.14%)
Jan 24, 2020 152.37 152.37 149.69 149.91 7,821 -2.95(-1.93%)
Jan 23, 2020 152.60 152.93 151.86 152.86 6,849 -0.69(-0.45%)
Jan 22, 2020 153.60 154.03 153.26 153.55 15,393 -0.06(-0.04%)
Jan 21, 2020 152.78 154.14 152.78 153.62 20,279 -0.01(-0.01%)
Jan 17, 2020 154.53 154.53 153.62 153.62 7,499 -0.62(-0.40%)
Jan 16, 2020 154.16 154.66 153.68 154.24 48,226 +0.47(+0.31%)
Jan 15, 2020 153.07 153.88 153.07 153.77 7,364 +1.87(+1.23%)
Jan 14, 2020 149.46 151.90 149.46 151.90 3,282 +2.34(+1.56%)
Jan 13, 2020 149.44 149.56 148.47 149.56 7,539 +0.70(+0.47%)
Jan 10, 2020 148.59 149.45 148.59 148.86 6,213 +0.40(+0.27%)
Jan 09, 2020 147.64 148.83 147.64 148.46 7,663 +0.69(+0.46%)
Jan 08, 2020 147.76 148.53 147.43 147.77 8,448 -0.29(-0.19%)
Jan 07, 2020 148.03 148.31 147.44 148.06 17,710 -0.40(-0.27%)
Jan 06, 2020 147.31 148.46 147.28 148.46 5,846 +0.18(+0.12%)
Jan 03, 2020 148.19 149.13 147.48 148.28 1,821 -1.61(-1.07%)
Jan 02, 2020 149.69 149.89 148.51 149.89 7,814 +0.43(+0.29%)
Dec 31, 2019 148.44 149.47 148.42 149.46 5,999 +0.63(+0.42%)
Dec 30, 2019 149.89 149.89 148.83 148.83 4,879 -1.17(-0.78%)
Dec 27, 2019 150.24 150.24 149.81 150.00 8,356 -0.32(-0.21%)
Dec 26, 2019 150.41 150.99 150.18 150.32 4,786 -0.65(-0.43%)
Dec 24, 2019 151.21 151.21 150.22 150.97 3,856 +0.23(+0.16%)
Dec 23, 2019 150.57 150.94 149.83 150.74 6,648 +0.97(+0.65%)
Dec 20, 2019 148.52 149.87 148.52 149.77 10,928 +1.68(+1.13%)
Dec 19, 2019 147.13 148.34 147.13 148.09 93,535 +1.37(+0.93%)
Dec 18, 2019 146.54 146.72 145.99 146.72 18,556 +0.28(+0.19%)
Dec 17, 2019 146.55 146.65 145.70 146.44 29,878 +0.63(+0.44%)
Dec 16, 2019 145.54 146.32 145.54 145.80 193,651 +1.29(+0.89%)
Dec 13, 2019 144.68 145.26 143.83 144.51 16,446 +0.06(+0.04%)
Dec 12, 2019 143.41 144.72 143.41 144.46 7,266 +1.40(+0.98%)
Dec 11, 2019 143.63 143.78 143.06 143.06 7,660 -0.05(-0.03%)
Dec 10, 2019 142.80 143.26 142.58 143.11 8,352 +0.50(+0.35%)
Dec 09, 2019 142.80 143.03 142.41 142.60 12,998 +0.17(+0.12%)
Dec 06, 2019 142.71 143.12 142.44 142.44 16,016 +0.87(+0.61%)
Dec 05, 2019 142.04 142.04 140.84 141.57 6,803 -0.34(-0.24%)
Dec 04, 2019 141.20 142.18 140.76 141.91 21,666 +1.58(+1.13%)
Dec 03, 2019 139.73 140.37 139.20 140.33 12,074 -0.01(-0.01%)
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.