US Financials Ishares ETF (NY: IYF )

82.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 82.47 83.07 82.07 82.21 271,476 -0.44(-0.53%)
Jul 29, 2021 82.40 83.01 82.24 82.65 416,982 +0.71(+0.87%)
Jul 28, 2021 82.31 82.36 81.61 81.94 449,356 -0.31(-0.38%)
Jul 27, 2021 81.65 82.41 81.45 82.25 285,673 +0.15(+0.18%)
Jul 26, 2021 81.71 82.24 81.70 82.10 262,771 +0.30(+0.37%)
Jul 23, 2021 81.85 82.22 81.52 81.80 448,307 +0.47(+0.58%)
Jul 22, 2021 81.79 81.82 80.95 81.33 398,116 -0.64(-0.78%)
Jul 21, 2021 81.46 82.30 81.45 81.97 690,097 +0.99(+1.22%)
Jul 20, 2021 79.23 81.38 79.14 80.98 1,234,376 +1.81(+2.29%)
Jul 19, 2021 79.91 80.11 78.71 79.17 1,102,616 -2.19(-2.69%)
Jul 16, 2021 82.48 82.48 81.20 81.36 373,814 -0.77(-0.94%)
Jul 15, 2021 81.27 82.39 81.27 82.13 339,089 +0.31(+0.38%)
Jul 14, 2021 81.82 82.34 81.15 81.82 440,504 +0.00(+0.00%)
Jul 13, 2021 82.35 82.40 81.72 81.82 368,340 -0.71(-0.86%)
Jul 12, 2021 81.57 82.62 81.29 82.53 374,644 +0.70(+0.86%)
Jul 09, 2021 80.82 81.87 80.75 81.83 498,415 +1.88(+2.35%)
Jul 08, 2021 80.00 80.55 79.60 79.95 381,253 -1.24(-1.53%)
Jul 07, 2021 80.81 81.33 80.60 81.19 506,666 +0.14(+0.17%)
Jul 06, 2021 81.70 81.70 80.49 81.05 771,372 -0.70(-0.86%)
Jul 02, 2021 81.75 81.86 81.51 81.75 286,454 +0.11(+0.13%)
Jul 01, 2021 81.34 81.79 81.06 81.64 371,237 +0.59(+0.73%)
Jun 30, 2021 80.87 81.31 80.87 81.05 598,778 -0.01(-0.01%)
Jun 29, 2021 81.57 81.80 80.93 81.06 305,539 -0.16(-0.20%)
Jun 28, 2021 81.88 81.88 80.81 81.22 1,103,760 -0.74(-0.90%)
Jun 25, 2021 81.34 82.07 81.04 81.96 264,092 +0.90(+1.11%)
Jun 24, 2021 80.78 81.16 80.54 81.06 243,328 +0.63(+0.78%)
Jun 23, 2021 80.57 80.72 80.35 80.43 380,005 +0.11(+0.14%)
Jun 22, 2021 80.42 80.66 79.81 80.32 472,671 +0.02(+0.02%)
Jun 21, 2021 79.16 80.37 79.08 80.30 620,639 +1.75(+2.23%)
Jun 18, 2021 79.35 79.42 78.51 78.55 1,658,557 -1.66(-2.07%)
Jun 17, 2021 82.13 82.14 79.92 80.21 1,510,452 -1.59(-1.94%)
Jun 16, 2021 82.02 82.27 81.22 81.80 354,094 -0.26(-0.32%)
Jun 15, 2021 82.16 82.42 81.71 82.06 263,266 +0.00(+0.00%)
Jun 14, 2021 82.53 82.57 81.66 82.06 278,778 -0.53(-0.64%)
Jun 11, 2021 82.49 82.61 82.25 82.59 203,026 +0.32(+0.39%)
Jun 10, 2021 83.26 83.38 82.21 82.27 187,617 -0.65(-0.78%)
Jun 09, 2021 83.35 83.35 82.87 82.92 222,488 -0.54(-0.65%)
Jun 08, 2021 83.13 83.65 82.81 83.46 208,742 +0.03(+0.04%)
Jun 07, 2021 83.82 83.82 83.33 83.43 269,261 -0.18(-0.22%)
Jun 04, 2021 83.63 83.68 83.02 83.61 209,893 +0.20(+0.24%)
Jun 03, 2021 83.14 83.75 82.86 83.41 359,322 +0.00(+0.00%)
Jun 02, 2021 83.28 83.50 82.99 83.41 482,729 +0.35(+0.42%)
Jun 01, 2021 83.12 83.30 82.76 83.06 450,550 +0.63(+0.76%)
May 28, 2021 82.54 82.62 82.03 82.43 273,551 +0.15(+0.18%)
May 27, 2021 82.22 82.43 81.86 82.28 397,850 +0.58(+0.71%)
May 26, 2021 81.69 81.99 81.34 81.70 497,537 +0.22(+0.27%)
May 25, 2021 82.21 82.57 81.38 81.48 371,865 -0.59(-0.72%)
May 24, 2021 81.90 82.31 81.74 82.07 301,052 +0.47(+0.58%)
May 21, 2021 81.40 82.01 81.31 81.60 338,858 +0.51(+0.63%)
May 20, 2021 80.88 81.51 80.51 81.09 323,718 +0.36(+0.45%)
May 19, 2021 80.23 80.76 79.51 80.73 717,896 -0.46(-0.57%)
May 18, 2021 82.05 82.14 81.12 81.19 295,362 -0.76(-0.93%)
May 17, 2021 81.72 82.03 81.37 81.95 402,562 +0.07(+0.09%)
May 14, 2021 81.11 82.04 81.07 81.88 1,752,280 +1.13(+1.40%)
May 13, 2021 79.33 81.14 79.33 80.75 955,950 +1.35(+1.70%)
May 12, 2021 81.08 81.25 79.23 79.40 488,502 -1.35(-1.67%)
May 11, 2021 81.05 81.60 80.26 80.75 1,269,425 -1.15(-1.40%)
May 10, 2021 82.61 83.02 81.88 81.90 400,968 -0.33(-0.40%)
May 07, 2021 81.27 82.26 80.96 82.23 266,780 +0.58(+0.71%)
May 06, 2021 80.96 81.70 80.54 81.65 542,834 +0.87(+1.08%)
May 05, 2021 80.95 81.05 80.28 80.78 311,775 +0.20(+0.25%)
May 04, 2021 80.16 80.66 79.68 80.58 1,136,883 +0.18(+0.22%)
May 03, 2021 80.81 80.87 80.24 80.40 545,432 +0.18(+0.22%)
Apr 30, 2021 80.28 80.44 80.00 80.22 366,000 -0.55(-0.68%)
Apr 29, 2021 80.27 80.82 80.01 80.77 384,194 +1.06(+1.33%)
Apr 28, 2021 79.75 79.92 79.58 79.71 278,532 +0.21(+0.26%)
Apr 27, 2021 79.14 79.53 78.93 79.50 468,881 +0.52(+0.66%)
Apr 26, 2021 79.10 79.62 78.92 78.98 275,043 +0.27(+0.34%)
Apr 23, 2021 77.63 79.05 77.54 78.71 273,200 +1.17(+1.51%)
Apr 22, 2021 78.20 78.35 77.36 77.54 420,332 -0.58(-0.74%)
Apr 21, 2021 76.96 78.18 76.91 78.12 334,256 +0.98(+1.27%)
Apr 20, 2021 77.86 77.86 76.87 77.14 325,258 -0.97(-1.24%)
Apr 19, 2021 78.30 78.40 77.91 78.11 274,787 -0.13(-0.17%)
Apr 16, 2021 78.43 78.49 78.01 78.24 427,200 +0.36(+0.46%)
Apr 15, 2021 77.84 77.88 77.21 77.88 601,169 +0.44(+0.57%)
Apr 14, 2021 77.07 77.91 76.91 77.44 464,469 +0.27(+0.35%)
Apr 13, 2021 77.31 77.37 76.79 77.17 515,986 -0.39(-0.50%)
Apr 12, 2021 77.34 77.61 77.15 77.56 491,171 +0.33(+0.43%)
Apr 09, 2021 77.17 77.28 76.83 77.23 307,700 +0.45(+0.59%)
Apr 08, 2021 76.67 76.90 76.30 76.78 388,290 +0.06(+0.08%)
Apr 07, 2021 76.64 76.88 76.23 76.72 505,124 +0.27(+0.35%)
Apr 06, 2021 76.35 76.57 76.17 76.45 556,033 -0.06(-0.08%)
Apr 05, 2021 76.62 76.69 76.19 76.51 1,254,913 +0.60(+0.79%)
Apr 01, 2021 74.88 75.94 74.88 75.91 2,011,600 +1.04(+1.39%)
Mar 31, 2021 75.22 75.45 74.83 74.87 481,845 -0.45(-0.60%)
Mar 30, 2021 75.28 75.62 75.14 75.32 1,144,481 +0.26(+0.35%)
Mar 29, 2021 74.84 75.48 74.36 75.06 655,291 -0.55(-0.73%)
Mar 26, 2021 75.01 75.66 74.61 75.61 903,900 +1.33(+1.79%)
Mar 25, 2021 73.22 74.41 72.69 74.28 740,862 +0.70(+0.95%)
Mar 24, 2021 73.98 74.58 73.54 73.58 683,958 +0.16(+0.22%)
Mar 23, 2021 73.93 74.25 73.22 73.42 729,951 -0.79(-1.06%)
Mar 22, 2021 74.38 74.57 74.05 74.21 469,471 -0.49(-0.66%)
Mar 19, 2021 75.50 75.50 74.50 74.70 737,800 -1.23(-1.62%)
Mar 18, 2021 76.42 76.96 75.68 75.93 2,877,829 -0.03(-0.04%)
Mar 17, 2021 76.06 76.23 75.35 75.96 485,017 +0.25(+0.33%)
Mar 16, 2021 76.00 76.20 75.34 75.71 427,197 -0.55(-0.72%)
Mar 15, 2021 76.57 76.57 75.59 76.26 422,854 -0.09(-0.12%)
Mar 12, 2021 76.22 76.35 76.01 76.35 616,500 +0.81(+1.07%)
Mar 11, 2021 75.36 76.02 75.00 75.54 380,271 +0.19(+0.25%)
Mar 10, 2021 74.55 75.63 74.50 75.35 528,719 +1.18(+1.59%)
Mar 09, 2021 74.28 75.01 73.67 74.17 467,975 -0.26(-0.35%)
Mar 08, 2021 73.99 75.32 73.69 74.43 449,095 +1.02(+1.39%)
Mar 05, 2021 73.30 73.62 71.34 73.41 854,800 +1.32(+1.83%)
Mar 04, 2021 73.03 73.40 71.17 72.09 753,107 -0.95(-1.30%)
Mar 03, 2021 73.07 73.92 73.01 73.04 620,232 +0.17(+0.23%)
Mar 02, 2021 73.10 73.33 72.65 72.87 528,945 -0.29(-0.40%)
Mar 01, 2021 72.49 73.59 72.49 73.16 627,057 +1.80(+2.52%)
Feb 26, 2021 72.40 72.68 71.20 71.36 632,600 -1.23(-1.69%)
Feb 25, 2021 74.35 74.44 72.28 72.59 624,451 -1.37(-1.85%)
Feb 24, 2021 72.85 74.13 72.65 73.96 613,319 +1.34(+1.85%)
Feb 23, 2021 72.47 72.75 71.86 72.62 827,971 +0.51(+0.71%)
Feb 22, 2021 71.24 72.39 71.21 72.11 237,929 +0.64(+0.90%)
Feb 19, 2021 71.31 71.63 71.27 71.47 343,200 +0.51(+0.72%)
Feb 18, 2021 70.83 71.08 70.49 70.96 242,234 -0.20(-0.28%)
Feb 17, 2021 70.87 71.30 70.60 71.16 326,770 +0.05(+0.07%)
Feb 16, 2021 71.04 71.27 70.74 71.11 318,345 +0.66(+0.94%)
Feb 12, 2021 70.03 70.51 70.03 70.45 300,300 +0.37(+0.53%)
Feb 11, 2021 70.23 70.47 69.61 70.08 316,991 +0.08(+0.11%)
Feb 10, 2021 70.34 70.37 69.82 70.00 233,800 +0.07(+0.10%)
Feb 09, 2021 69.57 70.02 69.52 69.93 163,863 +0.16(+0.23%)
Feb 08, 2021 69.46 69.79 69.39 69.77 331,589 +0.54(+0.78%)
Feb 05, 2021 69.61 69.61 69.06 69.23 474,000 +0.11(+0.16%)
Feb 04, 2021 68.07 69.12 67.97 69.12 1,427,443 +1.40(+2.07%)
Feb 03, 2021 67.63 67.84 67.27 67.72 292,810 +0.10(+0.15%)
Feb 02, 2021 66.96 67.93 66.96 67.62 240,903 +1.41(+2.13%)
Feb 01, 2021 65.69 66.35 65.48 66.21 388,725 +1.01(+1.55%)
Jan 29, 2021 66.18 66.43 64.95 65.20 682,300 -1.25(-1.88%)
Jan 28, 2021 66.03 67.06 65.89 66.45 665,902 +1.11(+1.70%)
Jan 27, 2021 66.50 66.55 65.13 65.34 2,757,413 -1.87(-2.78%)
Jan 26, 2021 67.75 67.75 67.14 67.21 221,743 -0.20(-0.30%)
Jan 25, 2021 67.24 67.50 66.63 67.41 321,064 -0.26(-0.38%)
Jan 22, 2021 67.50 67.87 67.38 67.67 321,400 -0.46(-0.68%)
Jan 21, 2021 68.73 68.73 68.06 68.13 162,964 -0.58(-0.84%)
Jan 20, 2021 68.68 68.81 68.29 68.71 230,501 +0.26(+0.38%)
Jan 19, 2021 68.77 68.77 68.10 68.45 312,505 +0.19(+0.28%)
Jan 15, 2021 68.19 68.54 67.76 68.26 303,400 -0.68(-0.99%)
Jan 14, 2021 69.21 69.33 68.94 68.94 919,126 +0.00(+0.00%)
Jan 13, 2021 68.83 69.09 68.52 68.94 365,859 +0.15(+0.22%)
Jan 12, 2021 68.73 68.99 68.48 68.79 371,919 +0.37(+0.54%)
Jan 11, 2021 67.93 68.59 67.79 68.42 268,590 -0.10(-0.15%)
Jan 08, 2021 68.65 68.68 67.79 68.52 241,200 +0.05(+0.07%)
Jan 07, 2021 68.65 68.96 68.37 68.47 587,393 +0.75(+1.11%)
Jan 06, 2021 66.76 68.25 66.57 67.72 494,646 +1.97(+3.00%)
Jan 05, 2021 65.69 66.10 65.34 65.75 269,549 +0.01(+0.02%)
Jan 04, 2021 67.12 67.16 65.25 65.74 2,151,633 -1.03(-1.54%)
Dec 31, 2020 66.77 66.77 66.77 90,786 +0.68(+1.03%)
Dec 30, 2020 65.83 66.32 65.83 66.09 90,786 +0.37(+0.56%)
Dec 29, 2020 66.34 66.34 65.66 65.72 139,786 -0.23(-0.35%)
Dec 28, 2020 65.94 66.16 65.62 65.95 79,795 +0.54(+0.83%)
Dec 24, 2020 65.42 65.46 64.97 65.41 55,800 +0.28(+0.43%)
Dec 23, 2020 65.01 65.56 65.01 65.13 207,649 +0.47(+0.73%)
Dec 22, 2020 65.06 65.06 64.60 64.66 125,589 -0.35(-0.54%)
Dec 21, 2020 64.84 65.22 64.03 65.01 223,775 +0.33(+0.51%)
Dec 18, 2020 65.38 65.39 64.32 64.68 103,400 -0.61(-0.93%)
Dec 17, 2020 65.18 65.36 64.93 65.29 80,216 +0.33(+0.51%)
Dec 16, 2020 65.10 65.10 64.68 64.96 144,437 +0.13(+0.20%)
Dec 15, 2020 64.36 64.92 63.91 64.83 98,142 +1.02(+1.60%)
Dec 14, 2020 65.06 65.06 63.79 63.81 136,194 -0.77(-1.19%)
Dec 11, 2020 64.32 64.64 64.04 64.58 317,300 -0.44(-0.68%)
Dec 10, 2020 64.70 65.11 64.52 65.02 72,297 -0.05(-0.08%)
Dec 09, 2020 65.64 65.64 64.81 65.07 104,369 -0.21(-0.32%)
Dec 08, 2020 64.98 65.49 64.94 65.28 354,874 -0.13(-0.20%)
Dec 07, 2020 65.61 65.64 65.15 65.41 174,452 -66.28(-50.33%)
Dec 04, 2020 130.58 131.71 130.58 131.69 71,300 +1.80(+1.39%)
Dec 03, 2020 129.69 130.51 129.41 129.89 97,213 +0.18(+0.14%)
Dec 02, 2020 128.86 129.79 128.53 129.71 104,919 +0.63(+0.49%)
Dec 01, 2020 129.35 129.84 128.90 129.08 138,985 +1.75(+1.37%)
Nov 30, 2020 128.85 128.97 127.00 127.33 295,519 -2.12(-1.64%)
Nov 27, 2020 129.95 129.95 128.98 129.45 44,700 -0.41(-0.32%)
Nov 25, 2020 129.77 129.92 128.75 129.86 60,000 -0.28(-0.22%)
Nov 24, 2020 128.77 130.67 128.58 130.14 77,438 +3.22(+2.54%)
Nov 23, 2020 126.53 127.46 126.31 126.92 70,364 +1.70(+1.36%)
Nov 20, 2020 125.83 126.10 124.97 125.22 80,100 -1.07(-0.85%)
Nov 19, 2020 125.31 126.42 124.73 126.29 64,736 +0.21(+0.17%)
Nov 18, 2020 127.82 128.70 126.08 126.08 110,422 -1.42(-1.11%)
Nov 17, 2020 126.62 127.79 125.66 127.50 91,104 -0.31(-0.24%)
Nov 16, 2020 128.62 128.62 126.64 127.81 462,125 +2.40(+1.91%)
Nov 13, 2020 124.24 125.84 124.10 125.41 88,100 +2.26(+1.84%)
Nov 12, 2020 123.72 124.07 122.33 123.15 117,057 -1.99(-1.59%)
Nov 11, 2020 125.93 125.94 124.44 125.14 123,861 -0.40(-0.32%)
Nov 10, 2020 124.68 125.57 124.00 125.54 213,970 +0.96(+0.77%)
Nov 09, 2020 125.54 127.17 122.69 124.58 502,027 +7.87(+6.74%)
Nov 06, 2020 117.94 117.95 116.47 116.71 55,900 -0.92(-0.78%)
Nov 05, 2020 116.55 118.27 116.55 117.63 141,586 +2.29(+1.99%)
Nov 04, 2020 115.01 117.26 113.90 115.34 154,846 -0.30(-0.26%)
Nov 03, 2020 114.88 116.33 114.81 115.64 103,679 +2.28(+2.01%)
Nov 02, 2020 112.53 113.66 111.77 113.36 116,434 +2.29(+2.06%)
Oct 30, 2020 110.51 111.47 109.62 111.07 112,200 -0.16(-0.14%)
Oct 29, 2020 110.00 111.94 108.84 111.23 179,304 +1.12(+1.02%)
Oct 28, 2020 110.99 111.51 109.84 110.11 213,956 -3.27(-2.88%)
Oct 27, 2020 115.27 115.27 113.37 113.38 127,469 -2.05(-1.78%)
Oct 26, 2020 116.41 116.41 114.32 115.43 139,004 -2.52(-2.14%)
Oct 23, 2020 118.16 118.33 117.11 117.95 97,900 +0.53(+0.45%)
Oct 22, 2020 116.07 117.67 116.02 117.42 105,544 +1.25(+1.08%)
Oct 21, 2020 116.18 116.88 116.05 116.17 110,531 -0.25(-0.21%)
Oct 20, 2020 116.11 117.61 116.11 116.42 112,886 +0.78(+0.67%)
Oct 19, 2020 117.76 117.76 115.47 115.64 151,205 -1.83(-1.56%)
Oct 16, 2020 117.56 118.16 117.17 117.47 132,100 -0.01(-0.01%)
Oct 15, 2020 115.73 117.65 115.73 117.48 232,795 +0.55(+0.47%)
Oct 14, 2020 117.98 118.49 116.82 116.93 177,593 -1.19(-1.01%)
Oct 13, 2020 119.79 119.91 117.79 118.12 497,025 -1.94(-1.62%)
Oct 12, 2020 119.44 120.46 119.08 120.06 101,615 +0.96(+0.81%)
Oct 09, 2020 119.44 119.69 118.38 119.10 140,500 +0.18(+0.15%)
Oct 08, 2020 117.81 119.15 117.81 118.92 123,672 +1.57(+1.34%)
Oct 07, 2020 116.78 117.81 116.63 117.35 179,021 +1.44(+1.24%)
Oct 06, 2020 117.43 118.52 115.57 115.91 136,892 -1.09(-0.93%)
Oct 05, 2020 116.14 117.10 115.66 117.00 184,812 +1.64(+1.42%)
Oct 02, 2020 112.54 115.85 112.54 115.36 184,800 +0.98(+0.86%)
Oct 01, 2020 113.98 114.89 113.37 114.38 132,418 +0.90(+0.79%)
Sep 30, 2020 112.78 114.36 112.64 113.48 159,435 +1.01(+0.90%)
Sep 29, 2020 113.54 113.54 112.00 112.47 89,686 -1.19(-1.05%)
Sep 28, 2020 112.64 114.25 112.64 113.66 116,803 +2.56(+2.30%)
Sep 25, 2020 109.09 111.40 108.90 111.10 190,600 +1.42(+1.29%)
Sep 24, 2020 109.30 111.18 108.51 109.68 264,388 +0.24(+0.22%)
Sep 23, 2020 112.25 112.80 109.42 109.44 385,546 -3.27(-2.90%)
Sep 22, 2020 112.95 113.79 111.98 112.71 349,756 -0.10(-0.09%)
Sep 21, 2020 113.72 113.75 111.62 112.81 501,008 -3.05(-2.63%)
Sep 18, 2020 117.00 117.05 115.56 115.86 123,900 -0.91(-0.78%)
Sep 17, 2020 116.63 117.43 116.12 116.77 184,562 -1.37(-1.16%)
Sep 16, 2020 117.36 119.37 117.31 118.14 681,162 +1.10(+0.94%)
Sep 15, 2020 118.20 118.24 116.98 117.04 82,394 -0.60(-0.51%)
Sep 14, 2020 116.58 118.45 116.58 117.64 92,652 +2.05(+1.77%)
Sep 11, 2020 115.53 116.23 114.88 115.59 197,700 +0.28(+0.24%)
Sep 10, 2020 117.42 117.89 115.21 115.31 222,011 -1.84(-1.57%)
Sep 09, 2020 116.74 117.80 116.45 117.15 102,784 +1.36(+1.17%)
Sep 08, 2020 117.12 117.19 115.44 115.79 699,575 -2.72(-2.30%)
Sep 04, 2020 119.88 120.12 116.63 118.51 171,000 +0.02(+0.02%)
Sep 03, 2020 121.00 121.99 117.69 118.49 603,892 -2.03(-1.68%)
Sep 02, 2020 118.96 120.86 118.50 120.52 181,324 +1.77(+1.49%)
Sep 01, 2020 118.05 118.99 117.60 118.75 475,730 +0.22(+0.19%)
Aug 31, 2020 119.90 119.90 118.53 118.53 371,302 -1.47(-1.23%)
Aug 28, 2020 119.86 120.06 118.85 120.00 90,400 +0.86(+0.72%)
Aug 27, 2020 117.43 119.62 117.43 119.14 216,430 +1.71(+1.46%)
Aug 26, 2020 117.64 117.97 117.11 117.43 441,381 -0.46(-0.39%)
Aug 25, 2020 118.48 118.57 117.30 117.89 89,589 +0.34(+0.29%)
Aug 24, 2020 116.07 117.59 115.55 117.55 78,571 +2.16(+1.87%)
Aug 21, 2020 115.26 116.01 114.98 115.39 77,600 -0.17(-0.15%)
Aug 20, 2020 114.70 115.88 114.58 115.56 144,776 -0.27(-0.23%)
Aug 19, 2020 116.46 117.11 115.62 115.83 579,263 -0.47(-0.40%)
Aug 18, 2020 116.85 117.03 115.98 116.30 470,602 -0.60(-0.51%)
Aug 17, 2020 117.49 117.49 116.82 116.90 123,359 -0.75(-0.64%)
Aug 14, 2020 117.00 118.39 116.94 117.65 107,300 +0.09(+0.08%)
Aug 13, 2020 117.84 118.42 117.25 117.56 117,214 -0.83(-0.70%)
Aug 12, 2020 119.89 119.90 117.69 118.39 117,521 +0.08(+0.07%)
Aug 11, 2020 119.30 120.16 118.02 118.31 495,467 +0.64(+0.54%)
Aug 10, 2020 117.62 118.13 117.36 117.67 96,400 +0.59(+0.50%)
Aug 07, 2020 114.72 117.19 114.58 117.08 124,400 +1.83(+1.59%)
Aug 06, 2020 114.91 115.56 114.58 115.25 65,463 +0.11(+0.10%)
Aug 05, 2020 114.46 115.36 114.46 115.14 151,513 +1.40(+1.23%)
Aug 04, 2020 113.33 113.93 113.17 113.74 90,144 +0.12(+0.11%)
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.