Skip to main content

US Basic Materials Ishares ETF (NY: IYM )

147.52 +0.14 (+0.09%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.91 125.75 123.90 123.99 36,139 -1.59(-1.27%)
Apr 29, 2021 126.03 126.03 124.40 125.58 46,597 +0.27(+0.22%)
Apr 28, 2021 124.89 125.78 124.87 125.31 40,229 +0.47(+0.38%)
Apr 27, 2021 125.14 125.14 124.32 124.83 45,225 -0.55(-0.44%)
Apr 26, 2021 124.80 125.97 124.80 125.38 131,616 +1.23(+0.99%)
Apr 23, 2021 122.39 124.58 122.12 124.15 30,644 +2.34(+1.92%)
Apr 22, 2021 124.20 124.20 121.80 121.81 110,675 -2.56(-2.05%)
Apr 21, 2021 121.80 124.41 121.80 124.37 58,604 +2.56(+2.11%)
Apr 20, 2021 123.37 123.37 121.42 121.80 58,465 -1.58(-1.28%)
Apr 19, 2021 124.12 124.17 122.67 123.39 46,791 -0.58(-0.47%)
Apr 16, 2021 123.68 124.28 123.52 123.96 207,957 +1.26(+1.03%)
Apr 15, 2021 122.30 122.82 121.53 122.70 56,481 +1.41(+1.16%)
Apr 14, 2021 120.43 121.92 120.26 121.29 72,589 +1.18(+0.98%)
Apr 13, 2021 120.34 120.46 119.39 120.11 222,214 -0.14(-0.12%)
Apr 12, 2021 119.86 120.47 119.43 120.25 60,396 +0.31(+0.26%)
Apr 09, 2021 119.56 119.94 118.98 119.94 40,154 +0.59(+0.49%)
Apr 08, 2021 119.60 119.60 118.40 119.35 41,850 +0.10(+0.09%)
Apr 07, 2021 121.16 121.16 119.09 119.25 66,085 -2.00(-1.65%)
Apr 06, 2021 121.48 122.04 120.75 121.25 78,368 -0.09(-0.07%)
Apr 05, 2021 121.08 121.89 120.88 121.33 194,784 +1.17(+0.98%)
Apr 01, 2021 119.25 120.17 118.55 120.16 716,968 +1.32(+1.11%)
Mar 31, 2021 119.65 119.71 118.70 118.83 44,510 -0.29(-0.25%)
Mar 30, 2021 119.36 119.73 118.91 119.13 29,495 -0.41(-0.34%)
Mar 29, 2021 119.78 120.60 119.16 119.53 66,064 -0.55(-0.46%)
Mar 26, 2021 117.87 120.12 117.71 120.08 83,267 +3.31(+2.84%)
Mar 25, 2021 114.75 116.95 114.05 116.77 61,718 +1.49(+1.29%)
Mar 24, 2021 114.82 116.97 114.82 115.28 32,866 +0.90(+0.78%)
Mar 23, 2021 116.74 116.74 113.92 114.39 75,633 -3.08(-2.63%)
Mar 22, 2021 117.49 117.96 116.73 117.47 50,996 -0.09(-0.08%)
Mar 19, 2021 117.86 118.22 115.92 117.56 79,737 -0.37(-0.31%)
Mar 18, 2021 118.28 119.91 117.70 117.93 54,368 -0.66(-0.56%)
Mar 17, 2021 117.18 118.72 117.02 118.59 56,679 +1.41(+1.21%)
Mar 16, 2021 118.45 118.45 116.71 117.18 110,901 -1.08(-0.92%)
Mar 15, 2021 118.23 118.39 116.94 118.26 43,995 -0.07(-0.06%)
Mar 12, 2021 117.79 118.33 117.59 118.33 39,444 +0.28(+0.24%)
Mar 11, 2021 118.21 118.70 117.89 118.05 188,171 +1.11(+0.95%)
Mar 10, 2021 115.52 117.56 115.16 116.93 48,381 +2.42(+2.12%)
Mar 09, 2021 114.95 115.38 114.00 114.51 71,221 +0.63(+0.55%)
Mar 08, 2021 112.91 115.32 112.69 113.88 110,843 +1.29(+1.15%)
Mar 05, 2021 110.94 112.77 108.65 112.59 65,635 +3.02(+2.75%)
Mar 04, 2021 111.81 112.08 107.80 109.57 158,634 -2.38(-2.12%)
Mar 03, 2021 112.72 113.49 111.92 111.94 112,664 -1.14(-1.01%)
Mar 02, 2021 112.42 114.10 112.42 113.09 216,880 +0.93(+0.83%)
Mar 01, 2021 110.89 112.69 110.89 112.15 599,808 +2.89(+2.65%)
Feb 26, 2021 110.57 110.67 108.45 109.26 72,739 -1.63(-1.47%)
Feb 25, 2021 113.83 113.84 110.50 110.89 50,980 -3.12(-2.74%)
Feb 24, 2021 112.72 114.37 112.63 114.01 94,820 +1.22(+1.08%)
Feb 23, 2021 111.76 112.99 110.06 112.79 852,088 +0.38(+0.34%)
Feb 22, 2021 111.30 112.86 111.30 112.42 52,461 +0.91(+0.81%)
Feb 19, 2021 109.98 111.93 109.98 111.51 37,324 +2.43(+2.23%)
Feb 18, 2021 109.82 109.82 108.66 109.08 23,001 -1.03(-0.93%)
Feb 17, 2021 110.12 110.49 109.01 110.11 61,120 -0.34(-0.31%)
Feb 16, 2021 111.01 111.20 110.34 110.44 46,966 +0.25(+0.23%)
Feb 12, 2021 109.26 110.29 109.26 110.19 25,872 +0.71(+0.65%)
Feb 11, 2021 109.53 109.95 108.45 109.48 38,032 +0.38(+0.35%)
Feb 10, 2021 110.44 110.44 108.58 109.11 55,713 -0.60(-0.55%)
Feb 09, 2021 110.73 110.73 109.31 109.71 31,854 -0.81(-0.73%)
Feb 08, 2021 110.48 110.89 110.28 110.52 65,029 +0.98(+0.90%)
Feb 05, 2021 108.73 109.67 108.45 109.54 137,314 +1.93(+1.80%)
Feb 04, 2021 107.64 108.12 106.81 107.61 713,348 -0.43(-0.39%)
Feb 03, 2021 108.07 108.41 107.66 108.03 237,450 +0.29(+0.27%)
Feb 02, 2021 107.00 107.98 106.49 107.74 41,798 +1.41(+1.33%)
Feb 01, 2021 105.84 106.44 104.87 106.32 106,034 +1.49(+1.42%)
Jan 29, 2021 107.16 107.41 104.31 104.83 97,763 -2.39(-2.23%)
Jan 28, 2021 106.16 107.83 106.14 107.22 108,681 +2.11(+2.01%)
Jan 27, 2021 106.60 106.60 103.73 105.11 91,683 -3.18(-2.93%)
Jan 26, 2021 110.57 110.57 108.28 108.28 121,079 -1.58(-1.43%)
Jan 25, 2021 110.19 110.19 107.87 109.86 84,317 -0.66(-0.60%)
Jan 22, 2021 109.67 110.84 109.46 110.52 46,549 -0.47(-0.42%)
Jan 21, 2021 113.04 113.47 110.99 110.99 79,086 -2.06(-1.83%)
Jan 20, 2021 113.78 113.78 112.87 113.06 213,176 -0.11(-0.10%)
Jan 19, 2021 113.42 113.42 112.39 113.17 120,240 +0.83(+0.74%)
Jan 15, 2021 113.75 113.75 111.38 112.34 179,834 -2.21(-1.93%)
Jan 14, 2021 115.22 115.37 114.41 114.55 67,892 -0.23(-0.20%)
Jan 13, 2021 115.75 116.02 114.24 114.77 260,386 -1.11(-0.96%)
Jan 12, 2021 113.90 116.09 113.79 115.89 161,684 +1.72(+1.50%)
Jan 11, 2021 112.62 114.58 112.07 114.17 80,114 -0.09(-0.08%)
Jan 08, 2021 114.85 115.00 112.91 114.27 96,067 -0.65(-0.57%)
Jan 07, 2021 114.57 115.69 114.35 114.92 366,351 +1.08(+0.94%)
Jan 06, 2021 109.93 114.71 109.93 113.84 528,033 +4.56(+4.17%)
Jan 05, 2021 106.26 109.60 106.26 109.28 889,330 +2.99(+2.81%)
Jan 04, 2021 108.04 108.94 105.86 106.30 2,780,558 -0.66(-0.62%)
Dec 31, 2020 106.96 106.96 106.96 35,556 +0.20(+0.19%)
Dec 30, 2020 105.33 106.84 105.33 106.76 35,556 +1.61(+1.53%)
Dec 29, 2020 106.05 106.05 104.58 105.14 64,847 -0.26(-0.25%)
Dec 28, 2020 106.97 107.11 105.37 105.41 62,335 -0.51(-0.48%)
Dec 24, 2020 105.47 105.92 105.11 105.92 20,146 +0.72(+0.68%)
Dec 23, 2020 105.77 106.47 105.20 105.20 38,525 +0.17(+0.16%)
Dec 22, 2020 105.91 105.99 104.93 105.03 198,623 -0.82(-0.77%)
Dec 21, 2020 104.24 106.00 103.95 105.85 34,579 -0.72(-0.67%)
Dec 18, 2020 106.72 106.72 105.49 106.57 31,174 +0.27(+0.26%)
Dec 17, 2020 105.99 106.34 105.62 106.30 98,973 +1.36(+1.30%)
Dec 16, 2020 105.48 105.48 104.42 104.94 46,869 -0.31(-0.30%)
Dec 15, 2020 104.30 105.34 103.92 105.25 136,125 +2.00(+1.94%)
Dec 14, 2020 105.49 105.55 103.23 103.25 65,346 -1.29(-1.24%)
Dec 11, 2020 104.33 104.99 103.70 104.54 30,440 -0.61(-0.58%)
Dec 10, 2020 105.07 105.86 104.74 105.15 396,434 -0.33(-0.31%)
Dec 09, 2020 105.57 105.98 104.61 105.48 79,097 +0.25(+0.24%)
Dec 08, 2020 104.18 105.42 103.93 105.23 57,408 +0.75(+0.72%)
Dec 07, 2020 105.44 105.72 104.24 104.48 36,508 -0.94(-0.89%)
Dec 04, 2020 103.68 105.51 103.32 105.42 48,002 +2.21(+2.14%)
Dec 03, 2020 104.19 104.47 102.92 103.21 93,107 -0.64(-0.62%)
Dec 02, 2020 104.66 104.77 103.74 103.85 109,605 -1.14(-1.08%)
Dec 01, 2020 105.39 105.75 104.47 104.98 138,597 +1.34(+1.30%)
Nov 30, 2020 104.95 104.95 103.25 103.64 79,011 -1.23(-1.17%)
Nov 27, 2020 104.87 105.21 104.50 104.87 38,210 +0.86(+0.83%)
Nov 25, 2020 105.30 105.30 104.01 104.01 74,079 -1.45(-1.37%)
Nov 24, 2020 103.70 105.63 103.67 105.45 467,727 +2.66(+2.59%)
Nov 23, 2020 102.37 103.12 102.27 102.80 124,545 +1.26(+1.24%)
Nov 20, 2020 101.68 101.78 101.13 101.54 56,943 +0.01(+0.01%)
Nov 19, 2020 100.68 101.73 100.14 101.53 47,540 +0.36(+0.35%)
Nov 18, 2020 102.19 102.62 101.17 101.17 50,032 -0.81(-0.79%)
Nov 17, 2020 101.53 102.15 100.67 101.98 64,827 -0.61(-0.60%)
Nov 16, 2020 102.40 102.59 101.49 102.59 104,820 +1.91(+1.89%)
Nov 13, 2020 99.28 100.87 99.28 100.68 118,995 +2.04(+2.07%)
Nov 12, 2020 100.48 100.48 98.15 98.64 94,926 -2.15(-2.13%)
Nov 11, 2020 102.69 102.69 100.24 100.79 110,932 -1.86(-1.81%)
Nov 10, 2020 102.77 103.37 102.08 102.65 383,827 +0.62(+0.61%)
Nov 09, 2020 103.87 105.39 101.69 102.03 246,949 +3.13(+3.16%)
Nov 06, 2020 98.86 99.61 98.55 98.90 140,069 +0.31(+0.31%)
Nov 05, 2020 96.69 99.21 96.69 98.59 242,383 +4.27(+4.53%)
Nov 04, 2020 95.37 95.88 93.49 94.32 126,740 -1.41(-1.47%)
Nov 03, 2020 95.77 96.14 94.94 95.73 63,304 +1.19(+1.26%)
Nov 02, 2020 92.73 94.82 92.49 94.54 109,599 +3.12(+3.41%)
Oct 30, 2020 90.86 91.67 89.89 91.42 150,499 -0.08(-0.09%)
Oct 29, 2020 89.30 92.02 88.85 91.50 335,249 +2.02(+2.26%)
Oct 28, 2020 90.35 90.69 89.36 89.48 116,728 -3.10(-3.35%)
Oct 27, 2020 93.74 93.74 92.51 92.58 34,543 -1.17(-1.25%)
Oct 26, 2020 95.05 95.05 93.00 93.76 61,396 -2.42(-2.52%)
Oct 23, 2020 96.59 96.59 95.82 96.18 50,663 +0.38(+0.40%)
Oct 22, 2020 95.26 95.94 94.18 95.80 33,128 +0.62(+0.65%)
Oct 21, 2020 95.70 96.69 95.12 95.17 56,302 -0.64(-0.67%)
Oct 20, 2020 95.77 96.63 95.47 95.81 42,262 +0.56(+0.59%)
Oct 19, 2020 96.97 97.35 95.09 95.25 65,739 -1.28(-1.32%)
Oct 16, 2020 96.60 96.99 96.20 96.53 41,616 +0.38(+0.39%)
Oct 15, 2020 95.02 96.15 94.73 96.15 62,291 -0.24(-0.25%)
Oct 14, 2020 96.12 97.02 95.89 96.40 81,850 +0.44(+0.46%)
Oct 13, 2020 96.11 96.57 95.64 95.95 61,883 -0.73(-0.76%)
Oct 12, 2020 97.60 97.60 96.69 96.69 50,569 -0.39(-0.41%)
Oct 09, 2020 97.01 97.37 96.39 97.08 93,876 +0.94(+0.98%)
Oct 08, 2020 96.14 96.57 95.90 96.14 55,132 +0.72(+0.76%)
Oct 07, 2020 94.24 95.64 94.24 95.42 66,830 +2.45(+2.64%)
Oct 06, 2020 94.91 95.46 92.93 92.97 210,412 -1.14(-1.21%)
Oct 05, 2020 93.22 94.76 93.22 94.10 248,409 +1.70(+1.84%)
Oct 02, 2020 90.48 93.02 90.48 92.40 332,079 +0.91(+1.00%)
Oct 01, 2020 93.30 93.52 91.21 91.49 2,223,131 -1.29(-1.39%)
Sep 30, 2020 92.07 93.55 92.07 92.78 193,563 +0.93(+1.01%)
Sep 29, 2020 92.57 93.01 91.75 91.85 69,512 -0.76(-0.82%)
Sep 28, 2020 92.18 93.42 92.18 92.61 38,773 +1.79(+1.97%)
Sep 25, 2020 89.60 91.21 89.45 90.82 53,111 +0.16(+0.18%)
Sep 24, 2020 90.08 91.45 89.16 90.67 77,884 +0.60(+0.67%)
Sep 23, 2020 92.38 92.59 89.96 90.06 114,368 -2.68(-2.89%)
Sep 22, 2020 92.98 93.03 92.03 92.74 35,421 +0.04(+0.04%)
Sep 21, 2020 94.34 94.34 91.81 92.71 68,306 -3.76(-3.90%)
Sep 18, 2020 98.43 98.43 96.25 96.47 58,567 -1.54(-1.58%)
Sep 17, 2020 95.94 98.18 95.74 98.01 52,038 +0.82(+0.85%)
Sep 16, 2020 97.48 98.14 97.19 97.19 39,450 -0.13(-0.13%)
Sep 15, 2020 97.80 97.98 97.32 97.32 59,571 +0.35(+0.36%)
Sep 14, 2020 96.39 97.31 96.39 96.97 70,465 +1.20(+1.25%)
Sep 11, 2020 95.36 96.29 95.06 95.78 79,728 +1.15(+1.22%)
Sep 10, 2020 96.36 96.66 94.58 94.63 100,769 -1.35(-1.40%)
Sep 09, 2020 94.82 96.55 94.78 95.97 31,011 +2.42(+2.59%)
Sep 08, 2020 94.32 94.37 92.87 93.55 144,553 -1.96(-2.05%)
Sep 04, 2020 96.22 96.30 93.90 95.50 138,188 +0.10(+0.11%)
Sep 03, 2020 97.46 97.90 94.39 95.40 175,026 -2.79(-2.84%)
Sep 02, 2020 96.72 98.27 96.07 98.19 125,479 +2.11(+2.20%)
Sep 01, 2020 93.76 96.09 93.22 96.08 209,424 +2.38(+2.54%)
Aug 31, 2020 95.07 95.07 93.69 93.70 498,653 -1.46(-1.53%)
Aug 28, 2020 94.17 95.19 94.17 95.16 12,183 +1.29(+1.38%)
Aug 27, 2020 94.28 94.39 93.59 93.87 35,166 -0.40(-0.43%)
Aug 26, 2020 93.22 94.40 93.19 94.27 34,350 +0.88(+0.94%)
Aug 25, 2020 94.19 94.42 92.93 93.39 45,545 -0.26(-0.28%)
Aug 24, 2020 93.12 93.70 92.76 93.65 34,845 +1.91(+2.08%)
Aug 21, 2020 91.73 92.01 91.44 91.74 14,962 -0.82(-0.89%)
Aug 20, 2020 92.35 92.67 91.97 92.57 22,588 -0.34(-0.36%)
Aug 19, 2020 93.58 93.60 92.67 92.90 12,507 -0.28(-0.30%)
Aug 18, 2020 93.95 94.04 93.15 93.18 26,617 -0.32(-0.34%)
Aug 17, 2020 93.79 94.19 93.21 93.50 28,571 +0.47(+0.50%)
Aug 14, 2020 92.76 93.38 92.76 93.03 13,252 +0.09(+0.10%)
Aug 13, 2020 92.51 93.32 92.51 92.94 28,875 -0.11(-0.12%)
Aug 12, 2020 93.26 93.74 92.80 93.05 172,011 +0.59(+0.64%)
Aug 11, 2020 93.46 93.90 92.28 92.46 38,003 -0.22(-0.24%)
Aug 10, 2020 91.85 92.73 91.85 92.69 110,614 +0.96(+1.05%)
Aug 07, 2020 90.97 91.72 90.50 91.72 28,856 +0.29(+0.32%)
Aug 06, 2020 91.38 91.83 91.03 91.43 17,111 -0.51(-0.56%)
Aug 05, 2020 91.13 92.89 91.13 91.95 65,359 +1.77(+1.96%)
Aug 04, 2020 88.77 90.51 88.73 90.18 105,292 +0.84(+0.94%)
Aug 03, 2020 90.46 90.46 89.34 89.34 360,567 -0.36(-0.41%)
Jul 31, 2020 89.90 89.90 88.64 89.70 35,161 +0.30(+0.33%)
Jul 30, 2020 89.89 89.89 88.61 89.40 22,490 -1.97(-2.15%)
Jul 29, 2020 91.16 91.58 90.76 91.37 10,922 +0.84(+0.93%)
Jul 28, 2020 92.14 92.14 90.45 90.53 12,613 -2.18(-2.35%)
Jul 27, 2020 91.52 93.07 91.52 92.71 40,199 +1.60(+1.76%)
Jul 24, 2020 90.65 91.35 90.65 91.11 27,039 -0.25(-0.28%)
Jul 23, 2020 91.58 92.27 91.01 91.36 26,185 -0.20(-0.21%)
Jul 22, 2020 90.09 91.63 90.09 91.56 53,590 +0.98(+1.08%)
Jul 21, 2020 90.49 91.01 90.40 90.57 21,556 +0.94(+1.04%)
Jul 20, 2020 90.35 90.61 89.55 89.64 18,220 -1.13(-1.25%)
Jul 17, 2020 90.36 90.95 90.36 90.77 15,069 +0.75(+0.83%)
Jul 16, 2020 89.76 90.67 89.58 90.02 22,225 +0.20(+0.22%)
Jul 15, 2020 89.39 90.26 89.03 89.83 58,767 +1.75(+1.99%)
Jul 14, 2020 85.75 88.19 85.75 88.08 37,030 +2.18(+2.54%)
Jul 13, 2020 87.01 87.65 85.85 85.90 46,158 +0.04(+0.04%)
Jul 10, 2020 84.50 85.87 84.50 85.86 22,764 +1.57(+1.86%)
Jul 09, 2020 85.26 85.26 83.31 84.29 26,151 -0.69(-0.81%)
Jul 08, 2020 86.74 86.84 84.23 84.98 62,718 -1.21(-1.40%)
Jul 07, 2020 85.34 86.36 85.34 86.19 15,505 +0.18(+0.21%)
Jul 06, 2020 86.58 86.58 85.03 86.01 16,063 +1.08(+1.27%)
Jul 02, 2020 84.77 85.84 84.42 84.93 55,147 +1.60(+1.92%)
Jul 01, 2020 83.74 83.74 82.57 83.33 155,276 -0.17(-0.20%)
Jun 30, 2020 81.93 83.77 81.88 83.50 27,773 +1.24(+1.50%)
Jun 29, 2020 81.29 82.54 81.29 82.27 47,873 +1.67(+2.08%)
Jun 26, 2020 81.46 81.46 80.11 80.59 38,902 -1.24(-1.52%)
Jun 25, 2020 80.00 81.83 79.96 81.83 27,749 +1.42(+1.77%)
Jun 24, 2020 81.87 82.05 80.34 80.41 35,488 -2.72(-3.28%)
Jun 23, 2020 83.96 84.12 83.14 83.14 18,804 +0.16(+0.19%)
Jun 22, 2020 82.27 83.18 81.70 82.98 23,399 +0.58(+0.70%)
Jun 19, 2020 84.20 84.22 81.86 82.40 31,314 -0.35(-0.42%)
Jun 18, 2020 82.53 83.24 82.53 82.74 10,239 -0.20(-0.24%)
Jun 17, 2020 84.35 84.35 82.71 82.94 23,042 -0.77(-0.92%)
Jun 16, 2020 84.88 84.88 82.81 83.71 38,537 +1.70(+2.08%)
Jun 15, 2020 79.15 82.29 78.68 82.00 54,426 +0.66(+0.82%)
Jun 12, 2020 82.34 82.82 80.11 81.34 39,729 +1.60(+2.01%)
Jun 11, 2020 84.16 84.38 79.49 79.74 51,362 -7.12(-8.20%)
Jun 10, 2020 87.92 88.00 86.54 86.86 28,357 -1.02(-1.17%)
Jun 09, 2020 87.54 88.25 87.15 87.89 89,844 -0.88(-0.99%)
Jun 08, 2020 88.63 88.84 88.01 88.76 33,228 +0.61(+0.70%)
Jun 05, 2020 88.42 89.05 88.01 88.15 40,696 +2.11(+2.46%)
Jun 04, 2020 85.12 86.04 85.12 86.03 56,290 +0.54(+0.63%)
Jun 03, 2020 85.00 86.00 84.99 85.49 19,112 +1.87(+2.24%)
Jun 02, 2020 82.32 83.85 82.32 83.62 29,099 +1.47(+1.79%)
Jun 01, 2020 81.64 82.47 81.58 82.15 36,982 +0.57(+0.70%)
May 29, 2020 81.18 81.76 80.60 81.58 59,917 +0.11(+0.14%)
May 28, 2020 81.87 82.06 81.01 81.47 40,714 +0.63(+0.78%)
May 27, 2020 81.35 81.35 79.82 80.84 43,170 +0.70(+0.87%)
May 26, 2020 80.32 80.75 79.84 80.14 169,619 +1.96(+2.51%)
May 22, 2020 78.14 78.23 77.75 78.17 24,160 -0.30(-0.38%)
May 21, 2020 79.15 79.20 78.14 78.47 19,107 -0.85(-1.07%)
May 20, 2020 79.01 79.95 79.01 79.32 42,922 +1.45(+1.87%)
May 19, 2020 77.86 78.91 77.77 77.86 22,181 -0.48(-0.62%)
May 18, 2020 76.94 78.87 76.94 78.35 23,339 +3.78(+5.07%)
May 15, 2020 73.35 74.61 73.35 74.57 27,488 +0.77(+1.05%)
May 14, 2020 71.50 73.80 71.14 73.80 19,174 +0.78(+1.07%)
May 13, 2020 74.13 74.36 72.40 73.01 32,127 -1.75(-2.34%)
May 12, 2020 76.47 76.79 74.76 74.76 28,267 -1.50(-1.97%)
May 11, 2020 75.78 76.42 75.38 76.26 13,797 -1.18(-1.53%)
May 08, 2020 76.46 77.49 76.40 77.45 18,146 +1.86(+2.46%)
May 07, 2020 74.39 75.98 74.39 75.58 24,055 +1.83(+2.49%)
May 06, 2020 74.95 75.29 73.70 73.75 17,373 -1.21(-1.62%)
May 05, 2020 74.83 76.01 74.77 74.96 44,440 +0.75(+1.00%)
May 04, 2020 73.01 74.22 72.69 74.21 101,151 +0.23(+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.