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

DJ US Ishares ETF (NY: IYY )

124.89 +1.49 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Sep 30, 2021 105.85 106.02 104.29 104.24 83,802 -1.19(-1.13%)
Sep 29, 2021 105.68 106.07 105.36 105.43 53,745 +0.06(+0.06%)
Sep 28, 2021 106.99 106.99 105.20 105.38 151,581 -2.17(-2.02%)
Sep 27, 2021 107.67 107.82 107.41 107.54 44,263 -0.34(-0.32%)
Sep 24, 2021 107.36 107.99 107.36 107.89 13,654 +0.10(+0.09%)
Sep 23, 2021 106.93 108.13 106.93 107.79 21,407 +1.29(+1.21%)
Sep 22, 2021 105.99 107.00 105.89 106.50 41,331 +1.01(+0.96%)
Sep 21, 2021 106.10 106.18 105.23 105.48 105,462 -0.03(-0.03%)
Sep 20, 2021 105.64 105.98 104.25 105.51 71,577 -1.87(-1.74%)
Sep 17, 2021 108.11 108.11 107.26 107.38 16,781 -0.87(-0.80%)
Sep 16, 2021 108.32 108.41 107.53 108.25 10,624 -0.07(-0.06%)
Sep 15, 2021 107.54 108.50 107.54 108.32 12,917 +0.88(+0.82%)
Sep 14, 2021 108.48 108.48 107.27 107.44 34,317 -0.59(-0.54%)
Sep 13, 2021 108.53 108.60 107.53 108.03 35,171 +0.16(+0.15%)
Sep 10, 2021 109.20 109.32 107.82 107.86 34,141 -0.79(-0.73%)
Sep 09, 2021 109.02 109.54 108.66 108.66 21,872 -0.44(-0.41%)
Sep 08, 2021 109.22 109.28 108.71 109.10 21,452 -0.24(-0.22%)
Sep 07, 2021 109.72 109.72 109.19 109.34 20,109 -0.49(-0.45%)
Sep 03, 2021 109.69 109.90 109.59 109.83 9,666 +0.07(+0.06%)
Sep 02, 2021 109.76 109.94 109.56 109.76 12,127 +0.32(+0.29%)
Sep 01, 2021 109.61 109.77 109.39 109.44 20,710 +0.06(+0.05%)
Aug 31, 2021 109.60 109.60 109.22 109.39 20,808 -0.17(-0.16%)
Aug 30, 2021 109.34 109.74 109.24 109.56 25,525 +0.45(+0.42%)
Aug 27, 2021 108.42 109.19 108.38 109.11 28,372 +1.05(+0.97%)
Aug 26, 2021 108.64 108.69 108.06 108.06 17,478 -0.68(-0.63%)
Aug 25, 2021 108.59 108.83 108.46 108.74 14,884 +0.31(+0.28%)
Aug 24, 2021 108.40 108.58 108.37 108.43 12,394 +0.31(+0.28%)
Aug 23, 2021 107.53 108.34 107.53 108.12 19,374 +0.94(+0.88%)
Aug 20, 2021 106.43 107.22 106.43 107.18 20,745 +0.94(+0.89%)
Aug 19, 2021 105.51 106.55 105.29 106.24 35,111 +0.03(+0.03%)
Aug 18, 2021 107.06 107.45 106.21 106.21 11,360 -1.14(-1.06%)
Aug 17, 2021 107.52 107.52 106.57 107.34 41,612 -0.75(-0.69%)
Aug 16, 2021 107.52 108.10 107.17 108.10 32,998 +0.16(+0.15%)
Aug 13, 2021 107.92 107.95 107.82 107.93 34,299 +0.12(+0.11%)
Aug 12, 2021 107.55 107.84 107.28 107.82 15,318 +0.35(+0.32%)
Aug 11, 2021 107.50 107.51 107.17 107.47 40,896 +0.22(+0.21%)
Aug 10, 2021 107.29 107.46 107.16 107.25 66,976 +0.03(+0.02%)
Aug 09, 2021 107.25 107.37 106.95 107.22 19,781 -0.02(-0.02%)
Aug 06, 2021 107.33 107.43 107.16 107.24 10,286 +0.10(+0.09%)
Aug 05, 2021 106.70 107.19 106.70 107.14 12,996 +0.62(+0.58%)
Aug 04, 2021 106.66 106.79 106.46 106.53 17,593 -0.37(-0.34%)
Aug 03, 2021 106.40 106.92 105.94 106.89 15,912 +0.75(+0.71%)
Aug 02, 2021 106.80 106.89 106.08 106.14 50,704 -0.14(-0.13%)
Jul 30, 2021 106.24 106.71 106.18 106.28 14,882 -0.63(-0.59%)
Jul 29, 2021 106.79 107.19 106.79 106.90 12,502 +0.43(+0.41%)
Jul 28, 2021 106.47 106.79 106.23 106.47 19,541 +0.10(+0.09%)
Jul 27, 2021 106.57 106.57 105.69 106.37 28,990 -0.47(-0.44%)
Jul 26, 2021 106.61 106.87 106.56 106.84 48,992 +0.13(+0.12%)
Jul 23, 2021 106.13 106.74 105.92 106.71 43,623 +1.11(+1.05%)
Jul 22, 2021 105.47 105.63 105.27 105.60 152,396 +0.21(+0.20%)
Jul 21, 2021 104.87 105.40 104.85 105.39 23,454 +0.86(+0.82%)
Jul 20, 2021 103.27 104.84 102.98 104.53 32,014 +1.65(+1.60%)
Jul 19, 2021 103.00 103.17 102.22 102.88 87,972 -1.47(-1.40%)
Jul 16, 2021 105.41 105.41 104.26 104.35 14,166 -0.80(-0.76%)
Jul 15, 2021 105.20 105.33 104.62 105.15 22,036 -0.27(-0.26%)
Jul 14, 2021 105.81 106.09 105.22 105.42 23,814 -0.05(-0.05%)
Jul 13, 2021 105.75 106.06 105.43 105.47 17,419 -0.49(-0.46%)
Jul 12, 2021 105.69 106.02 105.63 105.96 20,031 +0.27(+0.26%)
Jul 09, 2021 104.86 105.72 104.86 105.69 18,924 +1.27(+1.22%)
Jul 08, 2021 103.87 104.66 103.69 104.42 38,387 -0.92(-0.87%)
Jul 07, 2021 105.31 105.43 104.94 105.33 13,142 +0.24(+0.23%)
Jul 06, 2021 105.29 105.29 104.44 105.09 37,629 -0.17(-0.16%)
Jul 02, 2021 104.78 105.31 104.77 105.26 39,767 +0.76(+0.73%)
Jul 01, 2021 104.12 104.52 104.12 104.50 23,001 +0.46(+0.45%)
Jun 30, 2021 103.87 104.12 103.87 104.04 88,192 +0.06(+0.05%)
Jun 29, 2021 104.14 104.17 103.85 103.98 30,187 +0.05(+0.05%)
Jun 28, 2021 103.97 103.97 103.56 103.93 68,828 +0.23(+0.22%)
Jun 25, 2021 103.65 103.80 103.45 103.70 31,072 +0.38(+0.36%)
Jun 24, 2021 103.31 103.43 103.25 103.33 29,908 +0.61(+0.59%)
Jun 23, 2021 102.85 103.04 102.68 102.72 45,549 -0.05(-0.05%)
Jun 22, 2021 102.23 102.96 102.09 102.77 43,817 +0.54(+0.53%)
Jun 21, 2021 101.25 102.25 101.03 102.23 31,833 +1.40(+1.39%)
Jun 18, 2021 101.15 101.45 100.76 100.83 51,722 -1.23(-1.21%)
Jun 17, 2021 102.03 102.31 101.43 102.06 53,813 -0.04(-0.04%)
Jun 16, 2021 102.79 102.79 101.66 102.10 27,062 -0.49(-0.48%)
Jun 15, 2021 103.03 103.03 102.43 102.59 26,429 -0.28(-0.27%)
Jun 14, 2021 102.83 102.89 102.46 102.87 22,208 +0.17(+0.17%)
Jun 11, 2021 102.60 102.70 102.34 102.70 19,757 +0.23(+0.23%)
Jun 10, 2021 102.46 102.66 102.06 102.47 18,703 +0.54(+0.53%)
Jun 09, 2021 102.33 102.36 101.93 101.93 19,404 -0.21(-0.21%)
Jun 08, 2021 102.25 102.28 101.66 102.14 37,597 +0.03(+0.03%)
Jun 07, 2021 102.07 102.11 101.87 102.11 135,419 +0.04(+0.04%)
Jun 04, 2021 101.73 102.14 101.71 102.07 21,492 +0.88(+0.86%)
Jun 03, 2021 101.07 101.42 100.71 101.20 21,483 -0.42(-0.41%)
Jun 02, 2021 101.52 101.81 101.47 101.62 30,638 +0.14(+0.14%)
Jun 01, 2021 102.21 102.21 101.40 101.48 31,175 -0.07(-0.07%)
May 28, 2021 101.86 101.87 101.54 101.54 16,884 +0.03(+0.03%)
May 27, 2021 101.54 101.64 101.36 101.52 24,971 +0.25(+0.25%)
May 26, 2021 101.25 101.38 100.99 101.27 23,786 +0.28(+0.28%)
May 25, 2021 101.52 101.58 100.88 100.98 36,246 -0.26(-0.25%)
May 24, 2021 100.77 101.48 100.77 101.24 17,813 +1.00(+1.00%)
May 21, 2021 100.79 101.02 100.18 100.24 32,296 +0.02(+0.02%)
May 20, 2021 99.31 100.42 99.31 100.22 23,509 +1.07(+1.08%)
May 19, 2021 98.14 99.18 97.84 99.15 37,724 -0.34(-0.34%)
May 18, 2021 100.38 100.46 99.43 99.49 18,452 -0.74(-0.74%)
May 17, 2021 100.04 100.23 99.70 100.23 27,407 -0.31(-0.31%)
May 14, 2021 99.68 100.70 99.68 100.53 72,081 +1.60(+1.61%)
May 13, 2021 98.21 99.37 98.21 98.94 94,783 +1.14(+1.17%)
May 12, 2021 99.17 99.54 97.67 97.79 105,382 -2.26(-2.25%)
May 11, 2021 99.51 100.20 99.03 100.05 58,264 -0.74(-0.74%)
May 10, 2021 101.97 102.02 100.79 100.79 132,766 -1.13(-1.11%)
May 07, 2021 101.45 102.05 101.45 101.93 37,495 +0.89(+0.88%)
May 06, 2021 100.48 101.10 99.87 101.03 56,509 +0.59(+0.58%)
May 05, 2021 100.94 100.99 100.31 100.45 29,540 -0.04(-0.04%)
May 04, 2021 100.67 100.78 99.60 100.49 81,827 -0.81(-0.80%)
May 03, 2021 101.74 101.74 101.23 101.29 29,130 +0.18(+0.18%)
Apr 30, 2021 101.27 101.50 100.96 101.11 52,002 -0.72(-0.71%)
Apr 29, 2021 102.21 102.21 101.02 101.83 45,875 +0.44(+0.44%)
Apr 28, 2021 101.59 101.72 101.29 101.39 49,703 -0.05(-0.05%)
Apr 27, 2021 101.57 101.61 101.18 101.44 59,028 +0.06(+0.06%)
Apr 26, 2021 101.40 101.58 101.33 101.38 24,198 +0.22(+0.22%)
Apr 23, 2021 100.18 101.43 100.14 101.16 36,401 +1.16(+1.16%)
Apr 22, 2021 100.74 101.06 99.71 100.00 71,851 -0.76(-0.75%)
Apr 21, 2021 99.57 100.82 99.57 100.75 29,588 +0.95(+0.95%)
Apr 20, 2021 100.36 100.48 99.40 99.80 68,374 -0.78(-0.78%)
Apr 19, 2021 101.06 101.06 100.29 100.58 102,049 -0.56(-0.55%)
Apr 16, 2021 101.25 101.31 100.80 101.14 165,471 +0.26(+0.26%)
Apr 15, 2021 100.46 100.93 100.36 100.88 69,585 +1.15(+1.16%)
Apr 14, 2021 100.21 100.43 99.67 99.73 45,338 -0.40(-0.40%)
Apr 13, 2021 99.83 100.27 99.76 100.13 49,572 +0.36(+0.36%)
Apr 12, 2021 99.62 99.78 99.37 99.77 45,605 +0.12(+0.13%)
Apr 09, 2021 99.04 99.68 98.95 99.65 86,219 +0.63(+0.64%)
Apr 08, 2021 98.85 99.02 98.59 99.02 72,508 +0.53(+0.54%)
Apr 07, 2021 98.46 98.63 98.28 98.49 38,052 +0.05(+0.05%)
Apr 06, 2021 98.37 98.71 98.25 98.44 37,516 +0.00(+0.00%)
Apr 05, 2021 97.66 98.50 97.66 98.44 183,516 +1.28(+1.32%)
Apr 01, 2021 96.58 97.16 96.58 97.16 130,005 +1.14(+1.19%)
Mar 31, 2021 95.90 96.47 95.83 96.02 46,031 +0.53(+0.55%)
Mar 30, 2021 95.33 95.70 95.05 95.49 51,459 -0.14(-0.15%)
Mar 29, 2021 95.62 95.92 95.05 95.63 88,091 -0.24(-0.25%)
Mar 26, 2021 94.66 95.87 94.52 95.87 28,497 +1.47(+1.56%)
Mar 25, 2021 93.41 94.56 92.93 94.40 43,164 +0.59(+0.63%)
Mar 24, 2021 94.87 95.20 93.81 93.81 35,732 -0.65(-0.69%)
Mar 23, 2021 95.23 95.43 94.31 94.46 27,568 -0.90(-0.94%)
Mar 22, 2021 94.77 95.74 94.77 95.36 65,148 +0.59(+0.63%)
Mar 19, 2021 94.91 95.15 94.09 94.77 44,235 +0.04(+0.04%)
Mar 18, 2021 95.74 96.10 94.63 94.73 38,922 -1.54(-1.60%)
Mar 17, 2021 95.64 96.55 95.31 96.27 21,438 +0.22(+0.23%)
Mar 16, 2021 96.49 96.52 95.73 96.05 39,649 -0.18(-0.19%)
Mar 15, 2021 95.79 96.26 95.18 96.23 62,347 +0.68(+0.71%)
Mar 12, 2021 94.85 95.58 94.81 95.55 58,736 +0.13(+0.14%)
Mar 11, 2021 95.08 95.77 94.85 95.42 50,467 +1.15(+1.22%)
Mar 10, 2021 94.45 94.64 94.03 94.27 46,738 +0.55(+0.58%)
Mar 09, 2021 93.50 94.29 93.30 93.72 29,395 +1.48(+1.60%)
Mar 08, 2021 92.94 93.66 92.19 92.25 283,601 -0.54(-0.58%)
Mar 05, 2021 92.21 92.97 90.03 92.78 37,245 +1.73(+1.91%)
Mar 04, 2021 92.24 92.92 89.99 91.05 114,985 -1.46(-1.58%)
Mar 03, 2021 93.83 93.95 92.51 92.51 40,756 -1.34(-1.43%)
Mar 02, 2021 94.96 94.96 93.85 93.85 68,922 -0.86(-0.91%)
Mar 01, 2021 93.88 94.93 93.72 94.71 46,712 +2.26(+2.44%)
Feb 26, 2021 93.32 93.54 91.91 92.45 67,604 -0.36(-0.39%)
Feb 25, 2021 95.04 95.24 92.42 92.81 83,318 -2.47(-2.60%)
Feb 24, 2021 94.10 95.29 93.64 95.29 38,688 +1.04(+1.10%)
Feb 23, 2021 93.49 94.50 92.34 94.25 49,291 +0.10(+0.10%)
Feb 22, 2021 94.43 94.83 94.16 94.16 26,278 -0.83(-0.88%)
Feb 19, 2021 95.39 95.55 94.99 94.99 29,942 +0.00(+0.00%)
Feb 18, 2021 94.77 95.24 94.33 94.99 25,380 -0.52(-0.54%)
Feb 17, 2021 95.08 95.52 94.81 95.51 42,261 -0.12(-0.13%)
Feb 16, 2021 95.92 96.09 95.36 95.63 16,357 -0.06(-0.06%)
Feb 12, 2021 94.89 95.69 94.89 95.69 33,593 +0.50(+0.52%)
Feb 11, 2021 95.36 95.44 94.63 95.19 24,978 +0.30(+0.31%)
Feb 10, 2021 95.54 95.54 94.38 94.89 78,358 -0.08(-0.08%)
Feb 09, 2021 94.74 95.15 94.71 94.97 52,705 +0.06(+0.06%)
Feb 08, 2021 94.79 94.91 94.52 94.91 52,570 +0.70(+0.74%)
Feb 05, 2021 94.26 94.47 94.06 94.21 27,333 +0.45(+0.48%)
Feb 04, 2021 93.00 93.76 93.00 93.76 32,317 +1.02(+1.10%)
Feb 03, 2021 92.93 93.12 92.36 92.75 30,172 +0.16(+0.18%)
Feb 02, 2021 91.97 92.98 91.97 92.58 63,091 +1.21(+1.32%)
Feb 01, 2021 90.74 91.51 90.25 91.38 29,409 +1.56(+1.74%)
Jan 29, 2021 91.13 91.21 89.30 89.81 110,691 -1.63(-1.78%)
Jan 28, 2021 90.99 92.41 90.99 91.44 162,066 +0.80(+0.88%)
Jan 27, 2021 92.11 92.11 90.09 90.65 76,959 -2.26(-2.43%)
Jan 26, 2021 93.41 93.66 92.91 92.91 31,983 -0.34(-0.36%)
Jan 25, 2021 93.15 93.44 91.92 93.24 46,046 +0.29(+0.31%)
Jan 22, 2021 92.78 93.17 92.71 92.96 32,341 -0.30(-0.32%)
Jan 21, 2021 93.50 93.50 93.04 93.25 48,523 +0.00(+0.00%)
Jan 20, 2021 92.58 93.42 92.55 93.25 110,020 +1.21(+1.31%)
Jan 19, 2021 91.77 92.12 91.61 92.05 255,824 +0.83(+0.91%)
Jan 15, 2021 91.37 91.67 90.74 91.21 41,731 -0.77(-0.83%)
Jan 14, 2021 92.44 92.59 91.86 91.98 49,510 -0.18(-0.20%)
Jan 13, 2021 92.05 92.44 91.82 92.16 47,107 +0.15(+0.17%)
Jan 12, 2021 91.88 92.16 91.43 92.01 20,032 +0.18(+0.20%)
Jan 11, 2021 91.48 92.25 91.47 91.83 41,760 -0.58(-0.62%)
Jan 08, 2021 92.37 92.41 91.39 92.40 46,947 +0.45(+0.49%)
Jan 07, 2021 91.13 92.06 91.13 91.95 67,921 +1.50(+1.65%)
Jan 06, 2021 89.34 91.26 89.34 90.46 84,383 +0.60(+0.67%)
Jan 05, 2021 88.93 90.07 88.93 89.85 74,426 +0.69(+0.77%)
Jan 04, 2021 90.76 90.78 88.27 89.16 68,908 -1.25(-1.38%)
Dec 31, 2020 90.41 90.41 90.41 19,295 +0.38(+0.43%)
Dec 30, 2020 90.02 90.31 89.99 90.02 19,295 +0.16(+0.18%)
Dec 29, 2020 90.42 90.58 89.72 89.86 31,688 -0.26(-0.29%)
Dec 28, 2020 90.17 90.26 90.02 90.12 30,437 +0.56(+0.62%)
Dec 24, 2020 89.44 89.56 89.31 89.56 43,609 +0.19(+0.21%)
Dec 23, 2020 89.58 89.81 89.37 89.37 64,879 +0.12(+0.13%)
Dec 22, 2020 89.43 89.47 88.95 89.25 16,241 +0.03(+0.03%)
Dec 21, 2020 88.45 89.43 87.93 89.23 53,738 -0.36(-0.40%)
Dec 18, 2020 89.95 89.95 89.04 89.59 49,242 -0.24(-0.27%)
Dec 17, 2020 89.58 89.83 89.52 89.83 162,601 +0.68(+0.76%)
Dec 16, 2020 89.18 89.33 88.88 89.15 101,366 +0.14(+0.16%)
Dec 15, 2020 88.43 89.01 88.23 89.01 21,524 +1.18(+1.34%)
Dec 14, 2020 88.66 89.01 87.83 87.83 30,098 -0.32(-0.37%)
Dec 11, 2020 87.94 88.15 87.42 88.15 17,068 -0.18(-0.21%)
Dec 10, 2020 87.68 88.41 87.60 88.34 20,574 +0.12(+0.13%)
Dec 09, 2020 89.16 89.27 87.86 88.22 45,891 -0.83(-0.93%)
Dec 08, 2020 88.70 89.16 88.43 89.05 36,728 +0.34(+0.39%)
Dec 07, 2020 88.44 88.84 88.44 88.71 54,960 -0.11(-0.13%)
Dec 04, 2020 88.12 88.82 88.12 88.82 32,462 +0.95(+1.08%)
Dec 03, 2020 88.05 88.35 87.80 87.88 29,963 +0.00(+0.01%)
Dec 02, 2020 87.53 87.92 87.24 87.87 22,187 +0.05(+0.06%)
Dec 01, 2020 87.90 88.14 87.68 87.82 72,455 +1.01(+1.17%)
Nov 30, 2020 87.22 87.25 86.28 86.80 63,254 -0.47(-0.54%)
Nov 27, 2020 87.21 87.38 87.13 87.28 12,565 +0.24(+0.28%)
Nov 25, 2020 86.89 87.05 86.65 87.04 44,818 -0.02(-0.02%)
Nov 24, 2020 86.48 87.12 86.14 87.05 74,733 +1.37(+1.59%)
Nov 23, 2020 85.70 85.89 85.17 85.69 36,464 +0.58(+0.68%)
Nov 20, 2020 85.67 85.67 85.11 85.11 24,503 -0.51(-0.59%)
Nov 19, 2020 84.99 85.64 84.90 85.62 65,585 +0.45(+0.53%)
Nov 18, 2020 86.04 86.24 85.16 85.16 48,745 -0.86(-1.00%)
Nov 17, 2020 85.85 86.29 85.47 86.03 39,586 -0.26(-0.30%)
Nov 16, 2020 86.05 86.29 85.61 86.29 88,803 +1.05(+1.23%)
Nov 13, 2020 84.55 85.30 84.55 85.24 23,456 +1.15(+1.37%)
Nov 12, 2020 84.65 84.88 83.75 84.08 24,997 -0.79(-0.93%)
Nov 11, 2020 84.93 85.06 84.59 84.88 24,792 +0.65(+0.77%)
Nov 10, 2020 84.24 84.41 83.58 84.23 72,872 -0.10(-0.11%)
Nov 09, 2020 87.04 87.04 84.32 84.32 141,325 +0.74(+0.89%)
Nov 06, 2020 83.80 83.80 83.00 83.58 54,871 -0.07(-0.08%)
Nov 05, 2020 83.37 83.86 83.20 83.65 60,972 +1.72(+2.10%)
Nov 04, 2020 81.26 82.86 80.99 81.93 81,929 +1.66(+2.07%)
Nov 03, 2020 79.55 80.49 79.39 80.27 47,993 +1.68(+2.13%)
Nov 02, 2020 78.63 79.00 77.97 78.59 41,647 +0.89(+1.15%)
Oct 30, 2020 78.12 78.27 76.94 77.70 72,463 -1.27(-1.61%)
Oct 29, 2020 78.17 79.40 77.70 78.97 42,753 +1.13(+1.46%)
Oct 28, 2020 79.11 79.26 77.83 77.83 72,009 -2.81(-3.48%)
Oct 27, 2020 80.93 81.04 80.62 80.64 32,765 -0.21(-0.27%)
Oct 26, 2020 81.64 81.71 79.97 80.86 66,997 -1.47(-1.79%)
Oct 23, 2020 82.26 82.33 81.90 82.33 19,267 +0.26(+0.31%)
Oct 22, 2020 81.60 82.22 81.23 82.07 39,513 +0.37(+0.46%)
Oct 21, 2020 81.89 82.30 81.61 81.70 35,373 -0.24(-0.30%)
Oct 20, 2020 81.98 82.63 81.77 81.95 16,362 +0.42(+0.52%)
Oct 19, 2020 83.22 83.23 81.42 81.53 53,748 -1.33(-1.61%)
Oct 16, 2020 83.19 83.56 82.86 82.86 32,462 +0.02(+0.03%)
Oct 15, 2020 81.78 82.92 81.75 82.84 44,720 -0.17(-0.20%)
Oct 14, 2020 83.71 83.80 82.80 83.01 34,143 -0.45(-0.54%)
Oct 13, 2020 83.76 83.80 83.30 83.46 38,468 -0.45(-0.54%)
Oct 12, 2020 83.17 84.22 83.17 83.91 73,479 +1.32(+1.59%)
Oct 09, 2020 82.24 82.77 82.24 82.60 43,561 +0.68(+0.83%)
Oct 08, 2020 81.71 81.92 81.63 81.92 22,951 +0.64(+0.79%)
Oct 07, 2020 80.51 81.37 80.51 81.27 31,712 +1.35(+1.69%)
Oct 06, 2020 81.09 81.18 79.74 79.92 27,406 -0.97(-1.20%)
Oct 05, 2020 80.14 80.90 80.14 80.89 50,083 +1.40(+1.77%)
Oct 02, 2020 78.78 79.89 78.78 79.49 38,744 -0.70(-0.88%)
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.