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

US Basic Materials Ishares ETF (NY: IYM )

142.29 +0.32 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 115.25 116.24 114.82 114.89 92,402 -1.05(-0.90%)
Oct 28, 2022 114.75 116.08 114.16 115.94 48,999 +0.57(+0.50%)
Oct 27, 2022 115.81 116.60 115.21 115.37 87,150 -0.43(-0.37%)
Oct 26, 2022 115.35 117.31 115.01 115.80 48,152 +0.87(+0.76%)
Oct 25, 2022 111.80 114.99 111.80 114.92 73,632 +2.51(+2.23%)
Oct 24, 2022 113.70 114.10 112.19 112.41 91,850 -1.05(-0.92%)
Oct 21, 2022 109.23 113.56 109.03 113.46 74,207 +4.29(+3.93%)
Oct 20, 2022 109.08 111.73 109.00 109.17 113,990 +0.03(+0.03%)
Oct 19, 2022 109.82 110.65 108.64 109.14 61,849 -1.42(-1.28%)
Oct 18, 2022 110.84 111.74 109.31 110.56 90,321 +2.02(+1.86%)
Oct 17, 2022 108.67 109.42 108.24 108.54 72,165 +2.57(+2.43%)
Oct 14, 2022 110.57 110.57 105.79 105.97 70,012 -3.84(-3.50%)
Oct 13, 2022 104.23 110.25 103.82 109.81 133,195 +3.15(+2.95%)
Oct 12, 2022 107.24 107.35 106.59 106.66 87,977 -0.65(-0.60%)
Oct 11, 2022 107.30 109.11 106.36 107.31 92,121 -0.86(-0.80%)
Oct 10, 2022 108.13 108.92 107.59 108.17 83,847 +0.69(+0.64%)
Oct 07, 2022 109.13 109.40 106.89 107.49 48,049 -2.80(-2.54%)
Oct 06, 2022 110.32 111.53 109.96 110.29 100,899 -1.12(-1.00%)
Oct 05, 2022 111.26 112.23 109.98 111.40 80,716 -1.38(-1.22%)
Oct 04, 2022 110.85 112.89 110.85 112.78 155,931 +4.03(+3.71%)
Oct 03, 2022 106.53 109.30 105.96 108.75 404,145 +3.87(+3.69%)
Sep 30, 2022 104.93 106.64 104.56 104.88 75,336 -0.19(-0.18%)
Sep 29, 2022 105.79 105.79 103.67 105.06 111,103 -1.73(-1.62%)
Sep 28, 2022 104.28 107.19 104.13 106.79 217,266 +2.84(+2.73%)
Sep 27, 2022 104.60 105.45 103.09 103.95 209,124 +0.60(+0.58%)
Sep 26, 2022 104.19 105.94 103.06 103.34 420,262 -1.86(-1.77%)
Sep 23, 2022 105.88 105.95 103.74 105.21 197,913 -2.82(-2.61%)
Sep 22, 2022 109.81 109.87 107.89 108.03 421,566 -1.20(-1.10%)
Sep 21, 2022 112.00 112.51 109.24 109.24 68,551 -2.31(-2.07%)
Sep 20, 2022 112.29 112.29 110.75 111.55 69,806 -2.22(-1.96%)
Sep 19, 2022 110.39 113.91 110.04 113.77 62,187 +2.05(+1.84%)
Sep 16, 2022 111.47 112.01 110.43 111.72 74,690 -1.39(-1.23%)
Sep 15, 2022 114.41 115.49 112.83 113.11 124,100 -1.77(-1.54%)
Sep 14, 2022 115.90 115.94 113.88 114.88 83,841 -1.73(-1.49%)
Sep 13, 2022 117.95 119.15 116.38 116.62 49,707 -4.46(-3.68%)
Sep 12, 2022 121.85 122.04 120.56 121.08 82,369 +0.59(+0.49%)
Sep 09, 2022 119.15 120.67 119.15 120.49 56,435 +2.56(+2.17%)
Sep 08, 2022 115.47 118.03 115.35 117.93 150,636 +1.26(+1.08%)
Sep 07, 2022 113.51 116.82 113.26 116.66 79,015 +2.70(+2.37%)
Sep 06, 2022 114.81 115.37 113.34 113.97 144,416 -0.14(-0.13%)
Sep 02, 2022 115.68 116.80 113.63 114.11 118,506 +0.07(+0.06%)
Sep 01, 2022 114.49 114.49 112.55 114.04 175,748 -2.07(-1.78%)
Aug 31, 2022 117.63 117.63 116.05 116.11 104,992 -1.45(-1.23%)
Aug 30, 2022 120.74 120.74 117.12 117.56 215,046 -3.06(-2.54%)
Aug 29, 2022 120.09 121.70 119.73 120.62 95,055 -0.84(-0.69%)
Aug 26, 2022 125.54 125.57 121.46 121.46 88,963 -3.63(-2.90%)
Aug 25, 2022 123.04 125.09 123.04 125.09 61,351 +3.04(+2.49%)
Aug 24, 2022 121.38 122.33 121.17 122.05 79,466 +0.42(+0.35%)
Aug 23, 2022 120.27 122.19 120.27 121.62 85,697 +1.53(+1.28%)
Aug 22, 2022 120.10 120.63 119.59 120.09 68,829 -1.89(-1.55%)
Aug 19, 2022 123.36 123.53 121.61 121.98 80,674 -2.50(-2.00%)
Aug 18, 2022 124.47 124.86 123.88 124.48 442,366 +0.70(+0.57%)
Aug 17, 2022 124.33 124.40 123.31 123.77 66,154 -2.04(-1.62%)
Aug 16, 2022 124.75 126.09 124.75 125.81 76,877 +0.93(+0.75%)
Aug 15, 2022 123.90 125.03 123.28 124.88 578,144 -0.53(-0.42%)
Aug 12, 2022 123.51 125.48 123.51 125.41 92,210 +2.08(+1.69%)
Aug 11, 2022 124.12 125.19 123.20 123.33 119,784 +0.33(+0.27%)
Aug 10, 2022 122.16 123.76 122.16 123.00 117,300 +3.20(+2.67%)
Aug 09, 2022 120.23 120.33 119.31 119.80 108,655 -0.17(-0.15%)
Aug 08, 2022 120.72 121.67 119.91 119.98 140,817 +0.54(+0.45%)
Aug 05, 2022 117.23 119.71 117.23 119.44 376,626 +0.93(+0.79%)
Aug 04, 2022 118.15 119.29 117.69 118.50 154,081 +0.83(+0.70%)
Aug 03, 2022 118.27 118.54 116.64 117.67 129,352 +0.03(+0.02%)
Aug 02, 2022 117.83 119.39 116.69 117.65 458,142 -1.08(-0.91%)
Aug 01, 2022 118.93 119.17 117.78 118.72 152,746 -1.18(-0.98%)
Jul 29, 2022 118.65 120.16 118.23 119.90 233,032 +2.29(+1.95%)
Jul 28, 2022 116.31 117.69 115.83 117.61 156,389 +1.81(+1.56%)
Jul 27, 2022 113.97 116.19 113.01 115.80 167,411 +2.21(+1.94%)
Jul 26, 2022 113.75 114.27 113.15 113.59 75,424 -0.55(-0.48%)
Jul 25, 2022 113.98 114.29 113.40 114.14 67,264 +0.64(+0.56%)
Jul 22, 2022 115.73 116.07 113.09 113.50 126,337 -1.52(-1.32%)
Jul 21, 2022 113.45 115.05 112.83 115.03 99,103 +1.41(+1.24%)
Jul 20, 2022 113.46 114.16 112.84 113.62 131,370 -0.05(-0.04%)
Jul 19, 2022 111.35 113.79 111.21 113.67 98,957 +3.40(+3.08%)
Jul 18, 2022 111.32 112.04 109.95 110.27 172,369 +0.68(+0.62%)
Jul 15, 2022 108.93 109.77 107.87 109.58 160,962 +2.04(+1.90%)
Jul 14, 2022 107.67 107.70 106.30 107.54 301,294 -2.57(-2.34%)
Jul 13, 2022 108.96 110.76 108.48 110.11 160,709 -0.47(-0.43%)
Jul 12, 2022 110.56 112.31 110.33 110.59 137,220 -0.64(-0.57%)
Jul 11, 2022 110.62 111.77 110.30 111.22 140,825 -0.53(-0.47%)
Jul 08, 2022 112.94 112.94 111.18 111.75 99,399 -1.07(-0.95%)
Jul 07, 2022 112.72 113.80 112.46 112.82 155,377 +1.73(+1.56%)
Jul 06, 2022 110.19 111.50 108.81 111.09 298,598 +0.54(+0.49%)
Jul 05, 2022 110.78 110.85 108.60 110.55 290,461 -3.10(-2.73%)
Jul 01, 2022 112.26 113.86 110.82 113.65 261,090 +0.24(+0.21%)
Jun 30, 2022 113.19 114.63 111.92 113.41 552,848 -1.45(-1.27%)
Jun 29, 2022 116.33 116.36 113.65 114.86 485,027 -1.10(-0.95%)
Jun 28, 2022 118.05 119.04 115.83 115.96 166,453 -1.29(-1.10%)
Jun 27, 2022 118.11 118.29 116.89 117.25 203,284 -0.93(-0.79%)
Jun 24, 2022 114.36 118.20 114.17 118.19 203,165 +4.79(+4.22%)
Jun 23, 2022 115.67 115.86 112.15 113.40 191,436 -2.43(-2.10%)
Jun 22, 2022 115.27 117.11 115.04 115.83 227,453 -2.25(-1.91%)
Jun 21, 2022 118.52 119.24 117.74 118.08 274,197 +1.39(+1.19%)
Jun 17, 2022 117.16 117.69 114.92 116.69 530,288 -0.39(-0.34%)
Jun 16, 2022 118.45 118.92 116.03 117.09 396,457 -4.39(-3.62%)
Jun 15, 2022 123.37 123.68 119.45 121.48 350,859 -0.49(-0.40%)
Jun 14, 2022 122.70 123.54 120.85 121.97 972,179 -0.56(-0.46%)
Jun 13, 2022 125.43 125.43 121.84 122.53 152,098 -6.05(-4.71%)
Jun 10, 2022 129.48 129.99 128.11 128.58 1,128,413 -3.36(-2.55%)
Jun 09, 2022 134.99 134.99 131.94 131.94 91,993 -3.64(-2.68%)
Jun 08, 2022 137.91 138.27 135.39 135.58 78,575 -3.29(-2.37%)
Jun 07, 2022 136.35 138.98 136.00 138.87 134,703 +1.38(+1.00%)
Jun 06, 2022 137.23 137.79 136.68 137.49 60,100 +1.25(+0.91%)
Jun 03, 2022 136.73 137.22 135.74 136.25 104,468 -1.71(-1.24%)
Jun 02, 2022 135.72 138.01 135.72 137.95 135,528 +3.49(+2.59%)
Jun 01, 2022 135.99 136.57 132.94 134.47 127,223 -1.20(-0.88%)
May 31, 2022 137.00 137.61 135.44 135.66 321,631 -2.10(-1.52%)
May 27, 2022 135.85 137.80 135.48 137.76 93,714 +3.28(+2.44%)
May 26, 2022 132.23 135.15 132.23 134.48 90,565 +2.59(+1.96%)
May 25, 2022 130.21 132.41 129.81 131.89 77,543 +1.25(+0.96%)
May 24, 2022 130.98 131.04 128.63 130.64 91,756 -1.11(-0.84%)
May 23, 2022 130.81 132.22 130.10 131.75 95,403 +2.40(+1.86%)
May 20, 2022 131.61 131.88 126.52 129.34 155,764 -0.81(-0.62%)
May 19, 2022 128.18 131.86 128.18 130.15 211,841 +1.15(+0.89%)
May 18, 2022 132.14 132.58 128.58 129.00 79,681 -4.53(-3.39%)
May 17, 2022 132.33 133.70 131.17 133.53 183,815 +4.24(+3.28%)
May 16, 2022 129.39 130.36 128.52 129.29 150,782 -0.14(-0.11%)
May 13, 2022 128.30 130.83 128.30 129.43 163,051 +2.38(+1.87%)
May 12, 2022 126.49 128.72 124.61 127.05 180,122 -1.14(-0.89%)
May 11, 2022 129.06 132.08 128.11 128.19 132,249 +0.05(+0.04%)
May 10, 2022 130.67 131.06 126.42 128.15 187,410 -0.70(-0.54%)
May 09, 2022 131.48 132.33 128.40 128.84 215,951 -5.28(-3.93%)
May 06, 2022 135.24 135.24 131.78 134.12 244,028 -1.58(-1.16%)
May 05, 2022 140.37 140.84 134.26 135.70 186,063 -4.83(-3.43%)
May 04, 2022 136.71 140.68 135.74 140.53 182,288 +4.31(+3.16%)
May 03, 2022 134.15 137.08 134.12 136.22 183,932 +2.00(+1.49%)
May 02, 2022 134.28 135.17 131.51 134.22 161,845 -0.61(-0.45%)
Apr 29, 2022 139.31 140.09 134.62 134.83 114,979 -3.13(-2.27%)
Apr 28, 2022 137.36 138.53 134.25 137.96 143,161 +1.92(+1.42%)
Apr 27, 2022 136.21 137.87 135.17 136.04 151,125 +1.88(+1.40%)
Apr 26, 2022 136.99 137.33 134.16 134.16 111,971 -2.59(-1.89%)
Apr 25, 2022 135.87 137.24 132.46 136.75 241,687 -1.47(-1.07%)
Apr 22, 2022 142.24 142.32 137.89 138.22 189,691 -5.00(-3.49%)
Apr 21, 2022 147.39 148.23 142.74 143.22 284,185 -4.04(-2.74%)
Apr 20, 2022 147.23 148.31 146.15 147.26 214,057 -0.24(-0.16%)
Apr 19, 2022 145.53 147.74 145.12 147.50 186,514 +1.35(+0.92%)
Apr 18, 2022 145.39 146.94 145.38 146.15 278,212 +1.00(+0.69%)
Apr 14, 2022 146.04 147.12 145.10 145.15 759,902 -0.55(-0.37%)
Apr 13, 2022 143.59 145.70 142.83 145.70 309,147 +2.88(+2.02%)
Apr 12, 2022 143.39 145.10 142.28 142.82 431,782 +0.80(+0.56%)
Apr 11, 2022 142.60 143.57 141.66 142.02 175,963 -0.61(-0.43%)
Apr 08, 2022 143.03 143.61 141.87 142.64 104,536 +0.52(+0.36%)
Apr 07, 2022 141.50 142.63 139.95 142.12 231,601 +1.06(+0.75%)
Apr 06, 2022 142.46 142.46 139.85 141.06 173,738 -1.57(-1.10%)
Apr 05, 2022 144.47 145.78 142.25 142.63 374,288 -1.75(-1.21%)
Apr 04, 2022 145.59 145.59 143.25 144.38 438,545 -0.24(-0.17%)
Apr 01, 2022 143.90 145.63 142.69 144.62 311,600 +1.39(+0.97%)
Mar 31, 2022 144.06 145.59 143.09 143.23 581,967 -1.01(-0.70%)
Mar 30, 2022 144.45 145.15 143.54 144.24 190,267 +0.35(+0.25%)
Mar 29, 2022 142.16 143.98 140.64 143.88 87,814 +0.13(+0.09%)
Mar 28, 2022 144.47 144.47 142.21 143.75 130,762 -1.56(-1.07%)
Mar 25, 2022 143.97 145.34 143.45 145.31 82,558 +1.47(+1.02%)
Mar 24, 2022 141.89 143.86 141.89 143.84 77,823 +2.97(+2.11%)
Mar 23, 2022 140.09 141.62 140.09 140.87 82,441 +0.36(+0.26%)
Mar 22, 2022 140.45 141.50 139.88 140.51 561,749 +0.66(+0.47%)
Mar 21, 2022 138.12 140.34 138.12 139.85 140,586 +2.85(+2.08%)
Mar 18, 2022 135.64 137.10 135.12 137.00 46,947 +0.74(+0.54%)
Mar 17, 2022 133.01 136.31 133.01 136.27 64,761 +3.44(+2.59%)
Mar 16, 2022 132.76 133.58 130.06 132.83 181,662 +1.81(+1.38%)
Mar 15, 2022 129.87 131.20 128.21 131.01 60,747 +0.66(+0.51%)
Mar 14, 2022 132.21 132.30 129.62 130.36 129,981 -1.91(-1.44%)
Mar 11, 2022 132.83 134.01 132.19 132.27 121,500 -1.02(-0.77%)
Mar 10, 2022 131.11 133.51 130.95 133.29 184,274 +1.82(+1.39%)
Mar 09, 2022 129.07 132.04 128.91 131.46 98,978 +2.83(+2.20%)
Mar 08, 2022 129.79 131.32 128.02 128.64 99,848 -1.08(-0.83%)
Mar 07, 2022 133.52 134.04 129.66 129.72 492,914 -3.99(-2.99%)
Mar 04, 2022 132.27 133.81 131.36 133.71 156,020 +0.53(+0.39%)
Mar 03, 2022 133.59 133.78 131.32 133.18 121,008 +0.92(+0.69%)
Mar 02, 2022 130.58 132.84 129.98 132.27 58,094 +3.01(+2.33%)
Mar 01, 2022 130.98 132.17 127.98 129.26 99,164 -1.43(-1.10%)
Feb 28, 2022 129.99 131.54 129.47 130.69 428,132 -0.60(-0.46%)
Feb 25, 2022 126.80 131.38 128.72 131.29 57,106 +5.05(+4.00%)
Feb 24, 2022 123.61 126.51 123.23 126.24 271,738 +0.27(+0.21%)
Feb 23, 2022 128.09 128.34 125.74 125.97 97,458 -1.23(-0.97%)
Feb 22, 2022 129.07 129.43 126.45 127.20 91,011 -1.42(-1.11%)
Feb 18, 2022 128.63 0 -0.53(-0.41%)
Feb 17, 2022 129.98 130.61 128.78 129.15 26,752 -2.27(-1.73%)
Feb 16, 2022 129.91 131.62 129.91 131.43 39,913 +1.26(+0.97%)
Feb 15, 2022 128.10 130.31 127.77 130.16 49,394 +2.57(+2.01%)
Feb 14, 2022 128.45 129.02 126.59 127.60 49,591 -1.01(-0.79%)
Feb 11, 2022 128.73 130.41 128.03 128.61 121,352 -1.05(-0.81%)
Feb 10, 2022 129.96 132.84 129.12 129.66 276,294 -1.10(-0.84%)
Feb 09, 2022 128.84 131.00 128.84 130.76 49,304 +3.15(+2.47%)
Feb 08, 2022 125.67 127.81 125.67 127.61 43,465 +2.34(+1.87%)
Feb 07, 2022 126.11 126.30 124.78 125.27 147,037 -0.49(-0.39%)
Feb 04, 2022 126.14 126.84 124.93 125.75 52,758 -1.28(-1.01%)
Feb 03, 2022 127.83 126.98 127.03 131,978 -1.70(-1.32%)
Feb 02, 2022 127.95 129.40 127.25 128.73 122,486 +0.63(+0.49%)
Feb 01, 2022 126.27 128.26 126.15 128.10 44,102 +2.94(+2.35%)
Jan 31, 2022 122.91 125.20 125.16 42,591 +2.12(+1.72%)
Jan 28, 2022 122.38 123.02 120.46 123.04 323,515 +0.12(+0.10%)
Jan 27, 2022 124.48 126.20 122.06 122.92 141,379 -0.22(-0.18%)
Jan 26, 2022 126.09 127.00 121.92 123.14 114,892 -1.81(-1.45%)
Jan 25, 2022 123.97 125.44 121.72 124.95 114,849 -0.55(-0.44%)
Jan 24, 2022 122.80 125.75 120.70 125.50 114,063 -0.12(-0.10%)
Jan 21, 2022 128.57 128.57 125.13 125.63 133,483 -3.96(-3.06%)
Jan 20, 2022 132.68 133.43 129.54 129.59 123,309 -2.57(-1.94%)
Jan 19, 2022 133.73 134.03 132.05 132.16 124,374 -0.51(-0.38%)
Jan 18, 2022 133.40 133.87 132.03 132.67 104,088 -1.85(-1.38%)
Jan 14, 2022 134.52 0 -0.49(-0.36%)
Jan 13, 2022 135.77 136.73 134.81 135.01 50,683 -0.56(-0.42%)
Jan 12, 2022 135.09 136.30 134.27 135.57 162,196 +1.73(+1.29%)
Jan 11, 2022 132.43 133.88 131.25 133.84 29,269 +1.80(+1.37%)
Jan 10, 2022 132.98 133.17 130.69 132.04 74,837 -1.44(-1.08%)
Jan 07, 2022 133.51 133.95 132.54 133.48 37,055 +0.63(+0.47%)
Jan 06, 2022 134.82 134.82 132.37 132.85 42,420 -1.66(-1.24%)
Jan 05, 2022 135.63 137.65 134.49 134.51 76,091 -0.22(-0.16%)
Jan 04, 2022 133.46 135.41 133.46 134.73 170,699 +1.89(+1.42%)
Jan 03, 2022 134.36 134.53 132.66 132.84 119,936 -1.05(-0.78%)
Dec 31, 2021 133.45 134.23 132.96 133.89 31,100 +0.62(+0.47%)
Dec 30, 2021 134.44 134.76 133.21 133.27 28,098 -0.51(-0.38%)
Dec 29, 2021 132.68 133.95 132.68 133.78 17,647 +0.63(+0.47%)
Dec 28, 2021 132.83 133.50 132.64 133.14 53,587 +0.63(+0.48%)
Dec 27, 2021 130.90 132.58 130.67 132.51 26,736 +1.93(+1.48%)
Dec 23, 2021 129.15 130.91 129.15 130.59 20,995 +1.45(+1.12%)
Dec 22, 2021 127.61 129.20 127.54 129.13 24,992 +1.27(+0.99%)
Dec 21, 2021 126.56 128.19 126.56 127.86 446,348 +2.20(+1.75%)
Dec 20, 2021 125.95 125.95 123.93 125.67 79,434 -2.57(-2.00%)
Dec 17, 2021 128.68 129.36 127.61 128.24 27,606 -0.86(-0.67%)
Dec 16, 2021 128.64 130.18 128.59 129.10 24,215 +2.00(+1.57%)
Dec 15, 2021 127.19 127.46 124.50 127.10 44,056 -0.56(-0.44%)
Dec 14, 2021 127.28 129.05 127.28 127.66 29,481 +0.14(+0.11%)
Dec 13, 2021 128.63 128.93 127.00 127.52 49,890 -1.33(-1.04%)
Dec 10, 2021 129.35 129.58 128.00 128.85 31,778 +0.49(+0.38%)
Dec 09, 2021 127.99 128.83 127.70 128.36 23,928 -1.00(-0.77%)
Dec 08, 2021 129.25 129.63 128.92 129.36 26,660 +0.65(+0.50%)
Dec 07, 2021 127.93 129.58 127.93 128.71 27,140 +2.55(+2.03%)
Dec 06, 2021 125.12 127.07 124.94 126.16 27,148 +2.33(+1.88%)
Dec 03, 2021 124.11 125.43 123.05 123.83 33,706 -0.15(-0.12%)
Dec 02, 2021 122.71 124.54 122.19 123.98 49,515 +1.87(+1.53%)
Dec 01, 2021 126.00 127.42 122.09 122.11 37,894 -2.20(-1.77%)
Nov 30, 2021 127.68 127.95 124.13 124.31 76,122 -4.08(-3.17%)
Nov 29, 2021 129.77 130.07 127.41 128.39 28,343 +0.09(+0.07%)
Nov 26, 2021 127.66 128.80 126.46 128.30 27,741 -2.66(-2.03%)
Nov 24, 2021 131.48 131.64 130.83 130.96 20,415 -1.00(-0.76%)
Nov 23, 2021 131.96 132.46 131.21 131.96 38,484 +0.31(+0.24%)
Nov 22, 2021 130.77 132.84 130.77 131.65 21,357 +0.95(+0.73%)
Nov 19, 2021 130.42 131.51 130.22 130.70 24,416 -0.53(-0.41%)
Nov 18, 2021 131.67 131.41 131.13 131.23 33,795 -0.37(-0.28%)
Nov 17, 2021 132.53 133.16 131.50 131.60 587,217 -1.19(-0.89%)
Nov 16, 2021 133.83 133.83 132.79 132.79 32,080 -1.06(-0.79%)
Nov 15, 2021 134.75 134.75 133.41 133.85 42,404 -0.79(-0.59%)
Nov 12, 2021 133.68 134.93 133.47 134.64 33,673 +1.03(+0.77%)
Nov 11, 2021 132.47 134.24 132.47 133.61 45,233 +2.38(+1.82%)
Nov 10, 2021 132.69 131.23 648,419 -1.27(-0.96%)
Nov 09, 2021 131.95 132.55 131.29 132.50 29,045 +0.22(+0.16%)
Nov 08, 2021 132.20 133.10 131.90 132.28 42,792 +1.71(+1.31%)
Nov 05, 2021 129.22 130.64 129.22 130.57 30,578 +1.82(+1.41%)
Nov 04, 2021 129.88 130.03 128.38 128.76 29,980 -0.76(-0.59%)
Nov 03, 2021 127.91 129.96 127.78 129.52 39,142 +1.50(+1.17%)
Nov 02, 2021 127.53 128.16 126.73 128.02 42,114 +0.56(+0.44%)
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.