US Basic Materials Ishares ETF (NY: IYM )

139.45 USD +2.09 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.99 132.88 130.92 131.02 34,200 -1.68(-1.27%)
Apr 29, 2021 133.17 133.17 131.45 132.70 44,097 +0.29(+0.22%)
Apr 28, 2021 131.97 132.91 131.95 132.41 38,071 +0.50(+0.38%)
Apr 27, 2021 132.23 132.23 131.37 131.91 42,799 -0.58(-0.44%)
Apr 26, 2021 131.88 133.11 131.88 132.49 124,555 +1.30(+0.99%)
Apr 23, 2021 129.33 131.64 129.04 131.19 29,000 +2.47(+1.92%)
Apr 22, 2021 131.24 131.24 128.71 128.72 104,737 -2.70(-2.05%)
Apr 21, 2021 128.71 131.46 128.71 131.42 55,460 +2.71(+2.11%)
Apr 20, 2021 130.36 130.36 128.30 128.71 55,329 -1.67(-1.28%)
Apr 19, 2021 131.16 131.21 129.63 130.38 44,281 -0.61(-0.47%)
Apr 16, 2021 130.69 131.33 130.52 130.99 196,800 +1.33(+1.03%)
Apr 15, 2021 129.23 129.78 128.42 129.66 53,451 +1.49(+1.16%)
Apr 14, 2021 127.26 128.83 127.08 128.17 68,695 +1.25(+0.98%)
Apr 13, 2021 127.16 127.29 126.16 126.92 210,292 -0.15(-0.12%)
Apr 12, 2021 126.66 127.30 126.20 127.07 57,156 +0.33(+0.26%)
Apr 09, 2021 126.34 126.74 125.73 126.74 38,000 +0.62(+0.49%)
Apr 08, 2021 126.38 126.38 125.11 126.12 39,605 +0.11(+0.09%)
Apr 07, 2021 128.03 128.03 125.84 126.01 62,540 -2.11(-1.65%)
Apr 06, 2021 128.37 128.96 127.60 128.12 74,164 -0.09(-0.07%)
Apr 05, 2021 127.94 128.80 127.73 128.21 184,333 +1.24(+0.98%)
Apr 01, 2021 126.01 126.98 125.27 126.97 678,500 +1.40(+1.11%)
Mar 31, 2021 126.43 126.50 125.43 125.57 42,122 -0.31(-0.25%)
Mar 30, 2021 126.13 126.52 125.65 125.88 27,913 -0.43(-0.34%)
Mar 29, 2021 126.57 127.43 125.92 126.31 62,520 -0.58(-0.46%)
Mar 26, 2021 124.55 126.93 124.39 126.89 78,800 +3.50(+2.84%)
Mar 25, 2021 121.26 123.58 120.52 123.39 58,407 +1.15(+0.94%)
Mar 24, 2021 121.75 124.03 121.75 122.24 30,996 +0.95(+0.78%)
Mar 23, 2021 123.78 123.78 120.79 121.29 71,329 -3.27(-2.63%)
Mar 22, 2021 124.58 125.08 123.77 124.56 48,094 -0.10(-0.08%)
Mar 19, 2021 124.97 125.35 122.92 124.66 75,200 -0.39(-0.31%)
Mar 18, 2021 125.42 127.15 124.80 125.05 51,274 -0.70(-0.56%)
Mar 17, 2021 124.25 125.89 124.08 125.75 53,454 +1.50(+1.21%)
Mar 16, 2021 125.60 125.60 123.75 124.25 104,590 -1.15(-0.92%)
Mar 15, 2021 125.37 125.53 124.00 125.40 41,492 -0.07(-0.06%)
Mar 12, 2021 124.90 125.47 124.69 125.47 37,200 +0.30(+0.24%)
Mar 11, 2021 125.34 125.86 125.00 125.17 177,462 +1.18(+0.95%)
Mar 10, 2021 122.49 124.66 122.11 123.99 45,628 +2.57(+2.12%)
Mar 09, 2021 121.89 122.34 120.89 121.42 67,168 +0.67(+0.55%)
Mar 08, 2021 119.72 122.28 119.49 120.75 104,535 +1.37(+1.15%)
Mar 05, 2021 117.64 119.57 115.21 119.38 61,900 +3.20(+2.75%)
Mar 04, 2021 118.56 118.84 114.30 116.18 149,606 -2.52(-2.12%)
Mar 03, 2021 119.52 120.34 118.67 118.70 106,253 -1.21(-1.01%)
Mar 02, 2021 119.20 120.99 119.20 119.91 204,538 +0.99(+0.83%)
Mar 01, 2021 117.58 119.49 117.58 118.92 565,673 +3.07(+2.65%)
Feb 26, 2021 117.24 117.35 115.00 115.85 68,600 -1.73(-1.47%)
Feb 25, 2021 120.70 120.71 117.17 117.58 48,079 -3.31(-2.74%)
Feb 24, 2021 119.52 121.27 119.43 120.89 89,424 +1.29(+1.08%)
Feb 23, 2021 118.50 119.81 116.70 119.60 803,595 +0.40(+0.34%)
Feb 22, 2021 118.02 119.67 118.02 119.20 49,476 +0.96(+0.81%)
Feb 19, 2021 116.62 118.68 116.62 118.24 35,200 +2.58(+2.23%)
Feb 18, 2021 116.45 116.45 115.22 115.66 21,692 -1.09(-0.93%)
Feb 17, 2021 116.77 117.16 115.59 116.75 57,642 -0.36(-0.31%)
Feb 16, 2021 117.71 117.91 117.00 117.11 44,294 +0.27(+0.23%)
Feb 12, 2021 115.85 116.95 115.85 116.84 24,400 +0.75(+0.65%)
Feb 11, 2021 116.14 116.59 114.99 116.09 35,868 +0.40(+0.35%)
Feb 10, 2021 117.10 117.10 115.13 115.69 52,543 -0.64(-0.55%)
Feb 09, 2021 117.41 117.41 115.91 116.33 30,042 -0.86(-0.73%)
Feb 08, 2021 117.15 117.58 116.94 117.19 61,329 +1.04(+0.90%)
Feb 05, 2021 115.29 116.29 114.99 116.15 129,500 +2.05(+1.80%)
Feb 04, 2021 114.14 114.64 113.25 114.10 672,751 -0.45(-0.39%)
Feb 03, 2021 114.59 114.95 114.16 114.55 223,937 +0.31(+0.27%)
Feb 02, 2021 113.46 114.50 112.92 114.24 39,420 +1.50(+1.33%)
Feb 01, 2021 112.23 112.86 111.20 112.74 100,000 +1.58(+1.42%)
Jan 29, 2021 113.63 113.89 110.60 111.16 92,200 -2.53(-2.23%)
Jan 28, 2021 112.57 114.34 112.54 113.69 102,496 +2.24(+2.01%)
Jan 27, 2021 113.03 113.03 109.99 111.45 86,466 -3.37(-2.94%)
Jan 26, 2021 117.24 117.24 114.82 114.82 114,189 -1.67(-1.43%)
Jan 25, 2021 116.84 116.84 114.38 116.49 79,519 -0.70(-0.60%)
Jan 22, 2021 116.29 117.53 116.07 117.19 43,900 -0.50(-0.42%)
Jan 21, 2021 119.86 120.32 117.69 117.69 74,586 -2.19(-1.83%)
Jan 20, 2021 120.65 120.65 119.68 119.88 201,044 -0.12(-0.10%)
Jan 19, 2021 120.27 120.27 119.17 120.00 113,397 +0.88(+0.74%)
Jan 15, 2021 120.61 120.61 118.10 119.12 169,600 -2.34(-1.93%)
Jan 14, 2021 122.17 122.33 121.31 121.46 64,029 -0.24(-0.20%)
Jan 13, 2021 122.74 123.02 121.13 121.70 245,568 -1.18(-0.96%)
Jan 12, 2021 120.77 123.10 120.66 122.88 152,483 +1.82(+1.50%)
Jan 11, 2021 119.42 121.50 118.83 121.06 75,555 -0.10(-0.08%)
Jan 08, 2021 121.78 121.94 119.72 121.16 90,600 -0.69(-0.57%)
Jan 07, 2021 121.48 122.67 121.25 121.85 345,502 +1.14(+0.94%)
Jan 06, 2021 116.56 121.63 116.56 120.71 497,982 +4.83(+4.17%)
Jan 05, 2021 112.67 116.21 112.67 115.88 838,718 +3.17(+2.81%)
Jan 04, 2021 114.56 115.51 112.25 112.71 2,622,313 -0.70(-0.62%)
Dec 31, 2020 113.41 113.41 113.41 33,533 +0.21(+0.19%)
Dec 30, 2020 111.69 113.29 111.69 113.20 33,533 +1.71(+1.53%)
Dec 29, 2020 112.45 112.45 110.89 111.49 61,157 -0.28(-0.25%)
Dec 28, 2020 113.42 113.57 111.73 111.77 58,788 -0.54(-0.48%)
Dec 24, 2020 111.84 112.31 111.45 112.31 19,000 +0.76(+0.68%)
Dec 23, 2020 112.15 112.89 111.55 111.55 36,333 +0.18(+0.16%)
Dec 22, 2020 112.30 112.39 111.26 111.37 187,320 -0.87(-0.78%)
Dec 21, 2020 110.53 112.40 110.22 112.24 32,612 -0.76(-0.67%)
Dec 18, 2020 113.16 113.16 111.86 113.00 29,400 +0.29(+0.26%)
Dec 17, 2020 112.39 112.76 111.99 112.71 93,341 +1.44(+1.29%)
Dec 16, 2020 111.85 111.85 110.72 111.27 44,202 -0.33(-0.30%)
Dec 15, 2020 110.59 111.69 110.19 111.60 128,378 +2.12(+1.94%)
Dec 14, 2020 111.86 111.92 109.46 109.48 61,628 -1.79(-1.61%)
Dec 11, 2020 111.05 111.75 110.37 111.27 28,600 -0.65(-0.58%)
Dec 10, 2020 111.83 112.67 111.48 111.92 372,464 -0.35(-0.31%)
Dec 09, 2020 112.36 112.80 111.34 112.27 74,315 +0.27(+0.24%)
Dec 08, 2020 110.88 112.21 110.62 112.00 53,937 +0.80(+0.72%)
Dec 07, 2020 112.22 112.52 110.95 111.20 34,301 -1.00(-0.89%)
Dec 04, 2020 110.35 112.30 109.97 112.20 45,100 +2.35(+2.14%)
Dec 03, 2020 110.90 111.19 109.54 109.85 87,478 -0.68(-0.62%)
Dec 02, 2020 111.40 111.51 110.42 110.53 102,978 -1.21(-1.08%)
Dec 01, 2020 112.17 112.55 111.19 111.74 130,217 +1.43(+1.30%)
Nov 30, 2020 111.70 111.70 109.89 110.31 74,234 -1.31(-1.17%)
Nov 27, 2020 111.62 111.98 111.22 111.62 35,900 +0.92(+0.83%)
Nov 25, 2020 112.08 112.08 110.70 110.70 69,600 -1.54(-1.37%)
Nov 24, 2020 110.37 112.43 110.34 112.24 439,446 +2.83(+2.59%)
Nov 23, 2020 108.96 109.76 108.85 109.41 117,015 +1.34(+1.24%)
Nov 20, 2020 108.22 108.33 107.64 108.07 53,500 +0.01(+0.01%)
Nov 19, 2020 107.16 108.28 106.58 108.06 44,666 +0.38(+0.35%)
Nov 18, 2020 108.77 109.23 107.68 107.68 47,007 -0.86(-0.79%)
Nov 17, 2020 108.06 108.72 107.15 108.54 60,908 -0.65(-0.60%)
Nov 16, 2020 108.99 109.19 108.02 109.19 98,483 +2.03(+1.89%)
Nov 13, 2020 105.67 107.36 105.67 107.16 111,800 +2.17(+2.07%)
Nov 12, 2020 106.95 106.95 104.47 104.99 89,187 -2.29(-2.13%)
Nov 11, 2020 109.30 109.30 106.69 107.28 104,225 -1.98(-1.81%)
Nov 10, 2020 109.38 110.02 108.65 109.26 360,619 +0.66(+0.61%)
Nov 09, 2020 110.55 112.18 108.24 108.60 232,018 +3.33(+3.16%)
Nov 06, 2020 105.22 106.02 104.89 105.27 131,600 +0.33(+0.31%)
Nov 05, 2020 102.91 105.60 102.91 104.94 227,728 +4.55(+4.53%)
Nov 04, 2020 101.51 102.05 99.50 100.39 119,077 -1.50(-1.47%)
Nov 03, 2020 101.93 102.33 101.06 101.89 59,477 +1.27(+1.26%)
Nov 02, 2020 98.70 100.92 98.44 100.62 102,973 +3.32(+3.41%)
Oct 30, 2020 96.71 97.57 95.67 97.30 141,400 -0.09(-0.09%)
Oct 29, 2020 95.05 97.94 94.57 97.39 314,979 +2.15(+2.26%)
Oct 28, 2020 96.16 96.53 95.11 95.24 109,671 -3.30(-3.35%)
Oct 27, 2020 99.77 99.77 98.46 98.54 32,455 -1.25(-1.25%)
Oct 26, 2020 101.17 101.17 98.99 99.79 57,684 -2.58(-2.52%)
Oct 23, 2020 102.81 102.81 101.99 102.37 47,600 +0.41(+0.40%)
Oct 22, 2020 101.39 102.11 100.24 101.96 31,125 +0.66(+0.65%)
Oct 21, 2020 101.86 102.91 101.24 101.30 52,898 -0.68(-0.67%)
Oct 20, 2020 101.93 102.85 101.61 101.98 39,707 +0.60(+0.59%)
Oct 19, 2020 103.21 103.61 101.21 101.38 61,765 -1.36(-1.32%)
Oct 16, 2020 102.82 103.23 102.39 102.74 39,100 +0.40(+0.39%)
Oct 15, 2020 101.13 102.34 100.83 102.34 58,525 -0.26(-0.25%)
Oct 14, 2020 102.31 103.26 102.06 102.60 76,901 +0.47(+0.46%)
Oct 13, 2020 102.29 102.78 101.79 102.13 58,142 -0.78(-0.76%)
Oct 12, 2020 103.88 103.88 102.91 102.91 47,512 -0.42(-0.41%)
Oct 09, 2020 103.25 103.64 102.59 103.33 88,200 +1.00(+0.98%)
Oct 08, 2020 102.33 102.78 102.07 102.33 51,799 +0.77(+0.76%)
Oct 07, 2020 100.31 101.80 100.31 101.56 62,790 +2.61(+2.64%)
Oct 06, 2020 101.02 101.60 98.91 98.95 197,690 -1.21(-1.21%)
Oct 05, 2020 99.22 100.86 99.22 100.16 233,389 +1.81(+1.84%)
Oct 02, 2020 96.30 99.01 96.30 98.35 312,000 +0.97(+1.00%)
Oct 01, 2020 99.30 99.54 97.08 97.38 2,088,710 -1.37(-1.39%)
Sep 30, 2020 98.00 99.57 98.00 98.75 181,860 +0.99(+1.01%)
Sep 29, 2020 98.53 98.99 97.66 97.76 65,309 -0.81(-0.82%)
Sep 28, 2020 98.11 99.43 98.11 98.57 36,429 +1.90(+1.97%)
Sep 25, 2020 95.37 97.08 95.21 96.67 49,900 +0.17(+0.18%)
Sep 24, 2020 95.88 97.34 94.90 96.50 73,175 +0.64(+0.67%)
Sep 23, 2020 98.32 98.55 95.75 95.86 107,453 -3.26(-3.29%)
Sep 22, 2020 99.37 99.43 98.36 99.12 33,143 +0.04(+0.04%)
Sep 21, 2020 100.83 100.83 98.12 99.08 63,913 -4.02(-3.90%)
Sep 18, 2020 105.20 105.20 102.87 103.10 54,800 -1.65(-1.58%)
Sep 17, 2020 102.54 104.93 102.32 104.75 48,691 +0.88(+0.85%)
Sep 16, 2020 104.18 104.89 103.87 103.87 36,913 -0.14(-0.13%)
Sep 15, 2020 104.52 104.71 104.01 104.01 55,740 +0.37(+0.36%)
Sep 14, 2020 103.02 104.00 103.02 103.64 65,933 +1.28(+1.25%)
Sep 11, 2020 101.92 102.91 101.59 102.36 74,600 +1.23(+1.22%)
Sep 10, 2020 102.98 103.30 101.09 101.13 94,288 -1.44(-1.40%)
Sep 09, 2020 101.34 103.19 101.30 102.57 29,017 +2.59(+2.59%)
Sep 08, 2020 100.80 100.86 99.25 99.98 135,256 -2.09(-2.05%)
Sep 04, 2020 102.83 102.92 100.36 102.07 129,300 +0.11(+0.11%)
Sep 03, 2020 104.16 104.63 100.88 101.96 163,769 -2.98(-2.84%)
Sep 02, 2020 103.37 105.02 102.68 104.94 117,409 +2.26(+2.20%)
Sep 01, 2020 100.20 102.70 99.63 102.68 195,954 +2.54(+2.54%)
Aug 31, 2020 101.60 101.60 100.13 100.14 466,580 -1.56(-1.53%)
Aug 28, 2020 100.64 101.73 100.64 101.70 11,400 +1.38(+1.38%)
Aug 27, 2020 100.76 100.88 100.02 100.32 32,905 -0.43(-0.43%)
Aug 26, 2020 99.63 100.89 99.60 100.75 32,141 +0.94(+0.94%)
Aug 25, 2020 100.67 100.91 99.32 99.81 42,616 -0.28(-0.28%)
Aug 24, 2020 99.52 100.14 99.14 100.09 32,604 +2.04(+2.08%)
Aug 21, 2020 98.04 98.33 97.73 98.05 14,000 -0.88(-0.89%)
Aug 20, 2020 98.70 99.04 98.29 98.93 21,136 -0.36(-0.36%)
Aug 19, 2020 100.01 100.03 99.04 99.29 11,703 -0.30(-0.30%)
Aug 18, 2020 100.41 100.50 99.55 99.59 24,905 -0.34(-0.34%)
Aug 17, 2020 100.24 100.67 99.62 99.93 26,734 +0.50(+0.50%)
Aug 14, 2020 99.14 99.80 99.14 99.43 12,400 +0.10(+0.10%)
Aug 13, 2020 98.86 99.74 98.86 99.33 27,018 -0.12(-0.12%)
Aug 12, 2020 99.67 100.18 99.18 99.45 160,948 +0.63(+0.64%)
Aug 11, 2020 99.88 100.36 98.62 98.82 35,559 -0.24(-0.24%)
Aug 10, 2020 98.16 99.10 98.16 99.06 103,500 +1.03(+1.05%)
Aug 07, 2020 97.22 98.03 96.72 98.03 27,000 +0.31(+0.32%)
Aug 06, 2020 97.66 98.14 97.29 97.72 16,011 -0.55(-0.56%)
Aug 05, 2020 97.39 99.28 97.39 98.27 61,156 +1.89(+1.96%)
Aug 04, 2020 94.87 96.73 94.83 96.38 98,520 +0.90(+0.94%)
Aug 03, 2020 96.68 96.68 95.48 95.48 337,376 -0.39(-0.41%)
Jul 31, 2020 96.08 96.08 94.73 95.87 32,900 +0.32(+0.33%)
Jul 30, 2020 96.07 96.07 94.70 95.55 21,044 -2.10(-2.15%)
Jul 29, 2020 97.43 97.87 97.00 97.65 10,220 +0.90(+0.93%)
Jul 28, 2020 98.47 98.47 96.67 96.75 11,802 -2.33(-2.35%)
Jul 27, 2020 97.81 99.47 97.81 99.08 37,614 +1.71(+1.76%)
Jul 24, 2020 96.88 97.63 96.88 97.37 25,300 -0.27(-0.28%)
Jul 23, 2020 97.87 98.61 97.27 97.64 24,501 -0.21(-0.21%)
Jul 22, 2020 96.28 97.93 96.28 97.85 50,144 +1.05(+1.08%)
Jul 21, 2020 96.71 97.27 96.61 96.80 20,170 +1.00(+1.04%)
Jul 20, 2020 96.56 96.84 95.71 95.80 17,049 -1.21(-1.25%)
Jul 17, 2020 96.57 97.20 96.57 97.01 14,100 +0.80(+0.83%)
Jul 16, 2020 95.93 96.90 95.74 96.21 20,796 +0.21(+0.22%)
Jul 15, 2020 95.54 96.46 95.15 96.00 54,988 +1.87(+1.99%)
Jul 14, 2020 91.64 94.25 91.64 94.13 34,649 +2.33(+2.54%)
Jul 13, 2020 92.99 93.67 91.75 91.80 43,190 +0.04(+0.04%)
Jul 10, 2020 90.31 91.77 90.31 91.76 21,300 +1.68(+1.87%)
Jul 09, 2020 91.12 91.12 89.04 90.08 24,469 -0.74(-0.81%)
Jul 08, 2020 92.70 92.81 90.02 90.82 58,684 -1.29(-1.40%)
Jul 07, 2020 91.21 92.30 91.21 92.11 14,508 +0.19(+0.21%)
Jul 06, 2020 92.53 92.53 90.88 91.92 15,030 +1.15(+1.27%)
Jul 02, 2020 90.60 91.74 90.22 90.77 51,600 +1.71(+1.92%)
Jul 01, 2020 89.50 89.50 88.25 89.06 145,289 -0.18(-0.20%)
Jun 30, 2020 87.56 89.53 87.51 89.24 25,987 +1.32(+1.50%)
Jun 29, 2020 86.88 88.21 86.88 87.92 44,794 +1.79(+2.08%)
Jun 26, 2020 87.06 87.06 85.62 86.13 36,400 -1.33(-1.52%)
Jun 25, 2020 85.50 87.46 85.46 87.46 25,965 +1.52(+1.77%)
Jun 24, 2020 87.50 87.69 85.86 85.94 33,206 -2.91(-3.28%)
Jun 23, 2020 89.73 89.90 88.85 88.85 17,595 +0.17(+0.19%)
Jun 22, 2020 87.92 88.90 87.32 88.68 21,894 +0.62(+0.70%)
Jun 19, 2020 89.99 90.01 87.49 88.06 29,300 -0.37(-0.42%)
Jun 18, 2020 88.20 88.96 88.20 88.43 9,581 -0.21(-0.24%)
Jun 17, 2020 90.15 90.15 88.40 88.64 21,560 -0.82(-0.92%)
Jun 16, 2020 90.72 90.72 88.50 89.46 36,059 +1.82(+2.08%)
Jun 15, 2020 84.59 87.95 84.09 87.64 50,926 +0.30(+0.34%)
Jun 12, 2020 88.42 88.93 86.02 87.34 37,000 +1.72(+2.01%)
Jun 11, 2020 90.37 90.61 85.35 85.62 47,833 -7.65(-8.20%)
Jun 10, 2020 94.41 94.49 92.92 93.27 26,409 -1.10(-1.17%)
Jun 09, 2020 94.00 94.76 93.58 94.37 83,671 -0.94(-0.99%)
Jun 08, 2020 95.17 95.40 94.50 95.31 30,945 +0.66(+0.70%)
Jun 05, 2020 94.94 95.62 94.50 94.65 37,900 +2.27(+2.46%)
Jun 04, 2020 91.40 92.39 91.40 92.38 52,423 +0.58(+0.63%)
Jun 03, 2020 91.27 92.34 91.26 91.80 17,799 +2.01(+2.24%)
Jun 02, 2020 88.39 90.04 88.39 89.79 27,100 +1.58(+1.79%)
Jun 01, 2020 87.66 88.55 87.60 88.21 34,441 +0.61(+0.70%)
May 29, 2020 87.17 87.79 86.55 87.60 55,800 +0.12(+0.14%)
May 28, 2020 87.91 88.11 86.99 87.48 37,917 +0.68(+0.78%)
May 27, 2020 87.35 87.35 85.71 86.80 40,204 +0.75(+0.87%)
May 26, 2020 86.25 86.71 85.73 86.05 157,965 +2.11(+2.51%)
May 22, 2020 83.90 84.00 83.49 83.94 22,500 -0.32(-0.38%)
May 21, 2020 84.99 85.04 83.91 84.26 17,795 -0.91(-1.07%)
May 20, 2020 84.84 85.85 84.84 85.17 39,973 +1.56(+1.87%)
May 19, 2020 83.61 84.73 83.51 83.61 20,657 -0.52(-0.62%)
May 18, 2020 82.62 84.69 82.62 84.13 21,736 +4.06(+5.07%)
May 15, 2020 78.76 80.12 78.76 80.07 25,600 +0.83(+1.05%)
May 14, 2020 76.78 79.24 76.39 79.24 17,857 +0.84(+1.07%)
May 13, 2020 79.60 79.85 77.74 78.40 29,920 -1.88(-2.34%)
May 12, 2020 82.11 82.46 80.28 80.28 26,325 -1.61(-1.97%)
May 11, 2020 81.37 82.06 80.94 81.89 12,849 -1.27(-1.53%)
May 08, 2020 82.10 83.21 82.04 83.16 16,900 +2.00(+2.46%)
May 07, 2020 79.88 81.58 79.88 81.16 22,403 +1.97(+2.49%)
May 06, 2020 80.48 80.85 79.14 79.19 16,180 -1.30(-1.62%)
May 05, 2020 80.35 81.62 80.29 80.49 41,387 +0.80(+1.00%)
May 04, 2020 78.40 79.70 78.05 79.69 94,201 +0.25(+0.31%)
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.