Skip to main content

US Healthcare Ishares ETF (NY: IYH )

60.93 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 277.89 283.96 275.95 283.96 69,838 +7.36(+2.66%)
Nov 29, 2022 276.97 277.05 275.34 276.59 29,618 -0.78(-0.28%)
Nov 28, 2022 278.76 280.31 276.85 277.37 29,685 -2.01(-0.72%)
Nov 25, 2022 277.43 279.72 277.43 279.38 14,512 +1.48(+0.53%)
Nov 23, 2022 276.97 278.38 276.15 277.90 91,003 +1.21(+0.44%)
Nov 22, 2022 274.83 276.88 274.60 276.69 62,805 +2.14(+0.78%)
Nov 21, 2022 274.52 275.58 273.52 274.56 40,998 +0.07(+0.02%)
Nov 18, 2022 273.71 274.98 272.89 274.49 30,174 +3.13(+1.15%)
Nov 17, 2022 270.08 272.43 269.47 271.36 30,352 -0.36(-0.13%)
Nov 16, 2022 272.25 274.48 271.36 271.72 29,232 -0.50(-0.18%)
Nov 15, 2022 273.99 274.20 269.85 272.22 53,291 +0.21(+0.08%)
Nov 14, 2022 272.91 275.35 272.02 272.02 69,008 -0.03(-0.01%)
Nov 11, 2022 275.21 275.21 268.92 272.05 45,154 -2.75(-1.00%)
Nov 10, 2022 272.56 275.36 270.67 274.79 64,323 +7.34(+2.75%)
Nov 09, 2022 269.58 271.46 267.16 267.45 64,692 -2.82(-1.04%)
Nov 08, 2022 269.50 272.40 267.20 270.27 54,497 +1.39(+0.52%)
Nov 07, 2022 266.85 269.62 266.39 268.88 28,235 +2.71(+1.02%)
Nov 04, 2022 267.69 267.69 262.59 266.17 33,500 +1.23(+0.46%)
Nov 03, 2022 264.25 266.10 261.92 264.95 35,614 -1.15(-0.43%)
Nov 02, 2022 271.01 266.10 266.10 39,638 -4.82(-1.78%)
Nov 01, 2022 271.87 272.08 268.70 270.92 62,505 +0.16(+0.06%)
Oct 31, 2022 269.66 271.60 269.60 270.76 49,307 -0.26(-0.10%)
Oct 28, 2022 267.11 271.06 266.25 271.03 100,903 +4.39(+1.65%)
Oct 27, 2022 268.74 268.74 266.26 266.63 65,022 -1.59(-0.59%)
Oct 26, 2022 265.58 270.56 265.58 268.22 79,606 +3.11(+1.17%)
Oct 25, 2022 262.69 265.34 261.85 265.12 36,163 +2.47(+0.94%)
Oct 24, 2022 260.06 263.30 260.03 262.64 69,467 +4.77(+1.85%)
Oct 21, 2022 252.40 258.33 250.96 257.87 24,048 +5.25(+2.08%)
Oct 20, 2022 253.87 256.23 252.34 252.62 38,254 -2.01(-0.79%)
Oct 19, 2022 258.02 258.02 252.72 254.63 40,307 -4.06(-1.57%)
Oct 18, 2022 260.77 261.52 257.90 258.68 71,856 +1.38(+0.54%)
Oct 17, 2022 254.19 257.94 254.19 257.30 50,765 +4.39(+1.74%)
Oct 14, 2022 256.93 258.58 252.71 252.91 31,522 -2.28(-0.90%)
Oct 13, 2022 245.18 256.23 245.18 255.19 39,943 +5.56(+2.23%)
Oct 12, 2022 250.78 252.52 249.64 249.64 42,849 -0.98(-0.39%)
Oct 11, 2022 248.53 253.15 248.50 250.62 48,395 +1.13(+0.45%)
Oct 10, 2022 251.68 251.68 248.56 249.49 32,453 -1.86(-0.74%)
Oct 07, 2022 255.31 255.31 249.92 251.35 25,008 -5.10(-1.99%)
Oct 06, 2022 258.12 259.06 256.04 256.45 32,360 -2.93(-1.13%)
Oct 05, 2022 256.31 260.60 256.01 259.38 60,915 +0.68(+0.26%)
Oct 04, 2022 254.68 258.83 254.68 258.70 68,126 +5.97(+2.36%)
Oct 03, 2022 249.89 253.54 248.94 252.73 70,304 +4.72(+1.90%)
Sep 30, 2022 251.72 252.93 247.65 248.02 63,726 -2.99(-1.19%)
Sep 29, 2022 251.52 253.12 249.53 251.01 29,389 -2.37(-0.94%)
Sep 28, 2022 250.35 254.46 249.76 253.38 54,932 +5.68(+2.29%)
Sep 27, 2022 249.42 251.33 246.76 247.71 78,660 -0.39(-0.16%)
Sep 26, 2022 249.01 250.22 247.42 248.10 93,330 -2.55(-1.02%)
Sep 23, 2022 250.68 250.81 247.64 250.65 99,392 -1.44(-0.57%)
Sep 22, 2022 250.87 253.53 249.43 252.09 74,335 +1.07(+0.43%)
Sep 21, 2022 256.01 257.95 251.01 251.01 331,307 -4.48(-1.75%)
Sep 20, 2022 256.51 257.10 254.01 255.50 49,498 -3.09(-1.20%)
Sep 19, 2022 258.05 258.63 255.13 258.59 54,261 -1.56(-0.60%)
Sep 16, 2022 259.09 260.37 258.32 260.15 41,639 -1.06(-0.41%)
Sep 15, 2022 260.94 263.33 260.76 261.22 73,415 +1.48(+0.57%)
Sep 14, 2022 260.44 261.72 258.53 259.73 54,167 +0.26(+0.10%)
Sep 13, 2022 264.88 264.88 258.90 259.47 28,055 -9.03(-3.36%)
Sep 12, 2022 267.52 269.58 267.08 268.50 22,344 +1.67(+0.63%)
Sep 09, 2022 265.04 267.52 264.98 266.83 30,444 +2.74(+1.04%)
Sep 08, 2022 257.91 264.21 257.91 264.09 312,061 +4.59(+1.77%)
Sep 07, 2022 255.15 259.78 254.90 259.50 23,700 +4.57(+1.79%)
Sep 06, 2022 256.05 257.90 254.66 254.93 201,827 +0.09(+0.03%)
Sep 02, 2022 260.22 260.38 254.28 254.84 43,425 -3.89(-1.50%)
Sep 01, 2022 253.93 258.77 253.62 258.73 73,277 +3.78(+1.48%)
Aug 31, 2022 257.21 258.89 254.94 254.95 523,897 -1.49(-0.58%)
Aug 30, 2022 258.90 258.90 256.06 256.44 52,295 -1.95(-0.76%)
Aug 29, 2022 258.81 259.63 257.42 258.39 66,271 -2.05(-0.79%)
Aug 26, 2022 268.31 268.31 260.31 260.44 28,779 -7.57(-2.82%)
Aug 25, 2022 266.48 268.16 264.67 268.01 18,863 +2.95(+1.11%)
Aug 24, 2022 264.82 265.98 264.56 265.06 31,658 +0.52(+0.20%)
Aug 23, 2022 267.35 267.35 263.65 264.55 30,810 -3.49(-1.30%)
Aug 22, 2022 269.89 270.36 267.22 268.03 73,121 -3.47(-1.28%)
Aug 19, 2022 271.06 272.74 270.94 271.50 21,057 +0.22(+0.08%)
Aug 18, 2022 272.29 272.29 269.94 271.27 30,752 -1.21(-0.44%)
Aug 17, 2022 272.74 273.95 272.17 272.48 40,801 -1.88(-0.69%)
Aug 16, 2022 274.24 275.23 273.30 274.37 162,575 -0.87(-0.32%)
Aug 15, 2022 273.87 275.53 273.09 275.24 410,623 +1.35(+0.49%)
Aug 12, 2022 271.62 273.89 270.85 273.89 55,138 +3.36(+1.24%)
Aug 11, 2022 272.33 274.20 269.94 270.53 71,232 -1.93(-0.71%)
Aug 10, 2022 272.68 272.70 271.01 272.46 35,108 +3.17(+1.18%)
Aug 09, 2022 271.06 271.62 268.79 269.29 46,469 -1.60(-0.59%)
Aug 08, 2022 270.96 272.63 269.55 270.89 30,072 +1.00(+0.37%)
Aug 05, 2022 268.41 269.95 267.52 269.90 35,364 -0.04(-0.01%)
Aug 04, 2022 271.24 271.24 269.46 269.94 44,228 -1.44(-0.53%)
Aug 03, 2022 270.73 272.21 269.60 271.37 42,717 +2.65(+0.98%)
Aug 02, 2022 269.56 271.94 268.65 268.73 80,315 -0.72(-0.27%)
Aug 01, 2022 270.53 271.24 268.94 269.45 78,306 -2.17(-0.80%)
Jul 29, 2022 271.35 271.84 269.59 271.62 59,812 -1.03(-0.38%)
Jul 28, 2022 271.64 274.41 266.90 272.65 68,197 +1.84(+0.68%)
Jul 27, 2022 269.26 271.98 267.87 270.81 41,919 +1.70(+0.63%)
Jul 26, 2022 268.10 270.57 267.81 269.12 75,508 +1.50(+0.56%)
Jul 25, 2022 267.02 267.92 266.40 267.61 69,040 +1.22(+0.46%)
Jul 22, 2022 268.76 268.76 265.02 266.39 97,620 -1.35(-0.50%)
Jul 21, 2022 263.80 267.74 263.80 267.74 443,960 +4.04(+1.53%)
Jul 20, 2022 265.89 265.89 262.53 263.70 36,856 -2.21(-0.83%)
Jul 19, 2022 264.24 266.06 263.67 265.90 24,711 +4.48(+1.71%)
Jul 18, 2022 267.86 267.86 260.54 261.42 37,594 -5.48(-2.05%)
Jul 15, 2022 263.45 267.07 263.45 266.90 43,798 +6.10(+2.34%)
Jul 14, 2022 259.02 261.08 257.25 260.80 34,652 -0.77(-0.30%)
Jul 13, 2022 261.91 263.46 261.05 261.57 65,956 -2.50(-0.95%)
Jul 12, 2022 266.57 267.12 262.90 264.07 50,813 -3.51(-1.31%)
Jul 11, 2022 267.59 268.97 266.75 267.58 22,668 -1.05(-0.39%)
Jul 08, 2022 267.58 271.00 266.85 268.63 38,230 +0.58(+0.21%)
Jul 07, 2022 266.42 268.15 266.38 268.05 67,350 +1.61(+0.60%)
Jul 06, 2022 264.76 267.76 264.76 266.44 54,089 +1.61(+0.61%)
Jul 05, 2022 263.47 264.94 259.47 264.83 40,756 -0.97(-0.36%)
Jul 01, 2022 262.43 266.13 260.22 265.80 75,748 +3.22(+1.23%)
Jun 30, 2022 262.03 264.07 260.33 262.57 111,962 -0.85(-0.32%)
Jun 29, 2022 261.47 264.38 261.02 263.42 37,789 +1.92(+0.74%)
Jun 28, 2022 267.09 267.87 260.94 261.50 40,686 -4.75(-1.78%)
Jun 27, 2022 265.51 267.00 264.46 266.25 30,585 +1.05(+0.39%)
Jun 24, 2022 262.95 265.20 261.02 265.20 62,760 +4.30(+1.65%)
Jun 23, 2022 256.40 260.98 256.30 260.90 34,680 +6.25(+2.45%)
Jun 22, 2022 248.95 256.96 248.95 254.66 31,390 +3.65(+1.45%)
Jun 21, 2022 246.95 252.10 246.95 251.00 96,048 +6.39(+2.61%)
Jun 17, 2022 243.96 247.70 243.96 244.61 103,925 +0.73(+0.30%)
Jun 16, 2022 243.40 244.06 241.54 243.88 80,180 -3.83(-1.55%)
Jun 15, 2022 247.03 249.95 244.42 247.70 45,612 +2.65(+1.08%)
Jun 14, 2022 247.49 247.49 243.44 245.06 113,790 -2.38(-0.96%)
Jun 13, 2022 250.66 250.72 246.76 247.44 117,015 -8.21(-3.21%)
Jun 10, 2022 257.03 257.78 254.92 255.65 63,548 -4.36(-1.68%)
Jun 09, 2022 265.38 265.89 259.98 260.01 18,301 -6.18(-2.32%)
Jun 08, 2022 267.18 268.46 265.51 266.20 20,388 -1.74(-0.65%)
Jun 07, 2022 263.65 268.26 263.65 267.94 17,890 +3.48(+1.32%)
Jun 06, 2022 266.80 266.80 263.67 264.46 27,055 -0.07(-0.03%)
Jun 03, 2022 265.61 267.00 264.19 264.53 38,561 -2.97(-1.11%)
Jun 02, 2022 265.80 267.58 261.42 267.50 57,424 +2.58(+0.97%)
Jun 01, 2022 270.46 270.46 263.05 264.92 40,756 -4.16(-1.55%)
May 31, 2022 271.33 271.33 267.56 269.08 31,246 -3.89(-1.42%)
May 27, 2022 269.08 272.97 268.55 272.97 27,138 +4.85(+1.81%)
May 26, 2022 267.77 269.20 267.12 268.12 49,230 +1.40(+0.53%)
May 25, 2022 266.88 268.42 264.39 266.71 25,818 -0.08(-0.03%)
May 24, 2022 265.84 267.12 263.88 266.79 26,188 +0.29(+0.11%)
May 23, 2022 266.52 267.17 265.47 266.50 30,148 +2.11(+0.80%)
May 20, 2022 263.31 264.67 259.27 264.39 24,083 +3.18(+1.22%)
May 19, 2022 258.65 262.71 257.75 261.22 52,010 +0.83(+0.32%)
May 18, 2022 265.71 265.71 259.50 260.39 35,714 -6.98(-2.61%)
May 17, 2022 266.33 267.37 264.39 267.37 27,145 +4.13(+1.57%)
May 16, 2022 260.99 264.79 260.99 263.24 34,375 +1.98(+0.76%)
May 13, 2022 259.81 262.12 259.81 261.26 25,529 +3.44(+1.33%)
May 12, 2022 254.00 257.91 254.00 257.82 55,597 +2.58(+1.01%)
May 11, 2022 256.30 261.16 254.86 255.24 59,137 -1.80(-0.70%)
May 10, 2022 258.31 259.65 254.72 257.04 92,686 +1.01(+0.40%)
May 09, 2022 260.78 260.78 255.06 256.03 100,037 -7.56(-2.87%)
May 06, 2022 263.13 264.04 261.06 263.59 85,859 -1.52(-0.57%)
May 05, 2022 269.71 269.81 262.75 265.11 46,941 -5.68(-2.10%)
May 04, 2022 265.19 271.61 262.56 270.79 70,161 +5.50(+2.08%)
May 03, 2022 265.30 267.57 264.45 265.28 38,532 +0.77(+0.29%)
May 02, 2022 265.29 267.18 260.58 264.51 90,007 -1.41(-0.53%)
Apr 29, 2022 270.04 271.83 265.76 265.92 116,858 -6.64(-2.43%)
Apr 28, 2022 271.06 273.37 268.15 272.56 46,110 +3.26(+1.21%)
Apr 27, 2022 270.31 271.87 268.04 269.30 46,558 -0.31(-0.12%)
Apr 26, 2022 274.16 274.47 269.55 269.61 53,559 -5.46(-1.99%)
Apr 25, 2022 272.71 275.47 269.73 275.07 77,611 +1.87(+0.68%)
Apr 22, 2022 281.91 281.91 272.97 273.20 54,018 -10.18(-3.59%)
Apr 21, 2022 288.31 288.31 283.30 283.38 47,067 -3.77(-1.31%)
Apr 20, 2022 284.95 288.10 284.23 287.15 31,226 +3.62(+1.28%)
Apr 19, 2022 280.67 284.22 280.67 283.53 28,395 +2.88(+1.03%)
Apr 18, 2022 283.75 284.16 279.65 280.64 48,450 -3.81(-1.34%)
Apr 14, 2022 286.23 286.90 284.31 284.45 30,547 -1.29(-0.45%)
Apr 13, 2022 284.20 285.86 282.93 285.74 34,862 +1.80(+0.63%)
Apr 12, 2022 286.79 287.48 282.78 283.94 77,815 -2.65(-0.92%)
Apr 11, 2022 292.38 292.74 286.30 286.59 69,891 -5.69(-1.95%)
Apr 08, 2022 291.79 293.87 290.76 292.28 144,345 +0.67(+0.23%)
Apr 07, 2022 285.75 292.08 285.75 291.61 62,085 +5.33(+1.86%)
Apr 06, 2022 281.06 286.64 281.06 286.28 46,365 +3.95(+1.40%)
Apr 05, 2022 281.68 285.43 281.68 282.32 26,185 +0.22(+0.08%)
Apr 04, 2022 284.06 284.06 281.44 282.10 31,111 -1.99(-0.70%)
Apr 01, 2022 282.57 284.10 280.67 284.08 53,891 +2.73(+0.97%)
Mar 31, 2022 283.81 284.80 281.00 281.36 28,746 -2.70(-0.95%)
Mar 30, 2022 283.69 284.80 282.62 284.06 29,549 +0.57(+0.20%)
Mar 29, 2022 283.63 284.30 281.82 283.48 37,647 +2.54(+0.91%)
Mar 28, 2022 279.60 281.02 278.48 280.94 38,803 +2.14(+0.77%)
Mar 25, 2022 278.74 279.19 277.19 278.79 12,869 +1.05(+0.38%)
Mar 24, 2022 276.08 277.90 275.18 277.74 32,482 +3.19(+1.16%)
Mar 23, 2022 278.74 278.74 274.55 274.55 41,111 -5.14(-1.84%)
Mar 22, 2022 280.11 280.11 278.77 279.69 36,129 +0.45(+0.16%)
Mar 21, 2022 280.03 281.85 278.37 279.24 45,805 -0.83(-0.29%)
Mar 18, 2022 278.58 280.13 277.60 280.07 60,120 +2.03(+0.73%)
Mar 17, 2022 273.13 278.04 272.76 278.04 26,346 +4.81(+1.76%)
Mar 16, 2022 271.58 273.23 268.73 273.23 29,614 +3.77(+1.40%)
Mar 15, 2022 266.76 269.67 266.36 269.46 23,319 +5.20(+1.97%)
Mar 14, 2022 264.71 268.35 263.61 264.26 34,148 +1.17(+0.44%)
Mar 11, 2022 267.25 267.25 262.91 263.09 19,480 -2.53(-0.95%)
Mar 10, 2022 263.22 265.73 262.75 265.62 23,881 -0.03(-0.01%)
Mar 09, 2022 263.84 267.03 263.84 265.65 51,131 +4.88(+1.87%)
Mar 08, 2022 264.27 266.28 260.70 260.77 47,351 -4.79(-1.80%)
Mar 07, 2022 270.06 270.06 265.18 265.56 39,474 -5.28(-1.95%)
Mar 04, 2022 267.57 270.89 266.50 270.84 53,083 +0.97(+0.36%)
Mar 03, 2022 270.55 271.07 268.04 269.86 97,276 +0.71(+0.26%)
Mar 02, 2022 266.30 270.50 266.30 269.15 42,116 +3.88(+1.46%)
Mar 01, 2022 265.63 266.97 263.69 265.28 38,215 -1.16(-0.43%)
Feb 28, 2022 265.39 266.75 263.66 266.43 198,426 -2.11(-0.79%)
Feb 25, 2022 261.43 268.65 264.69 268.54 36,716 +7.92(+3.04%)
Feb 24, 2022 254.09 260.99 253.04 260.62 46,625 +1.97(+0.76%)
Feb 23, 2022 261.51 262.49 258.53 258.65 27,082 -1.77(-0.68%)
Feb 22, 2022 259.64 262.32 258.97 260.42 40,638 -0.69(-0.26%)
Feb 18, 2022 261.11 0 -2.19(-0.83%)
Feb 17, 2022 266.71 266.71 263.05 263.29 18,914 -4.71(-1.76%)
Feb 16, 2022 266.00 268.67 265.58 268.01 25,608 +0.01(+0.00%)
Feb 15, 2022 266.99 268.26 266.74 268.00 77,604 +3.27(+1.24%)
Feb 14, 2022 267.32 267.50 263.18 264.72 23,097 -2.77(-1.04%)
Feb 11, 2022 270.89 272.69 267.29 267.49 18,852 -3.38(-1.25%)
Feb 10, 2022 271.99 274.45 270.02 270.88 41,837 -4.43(-1.61%)
Feb 09, 2022 274.13 275.88 274.13 275.31 31,020 +3.05(+1.12%)
Feb 08, 2022 269.07 272.68 268.70 272.25 57,143 +1.88(+0.69%)
Feb 07, 2022 271.58 272.01 269.74 270.38 25,829 -0.48(-0.18%)
Feb 04, 2022 269.57 272.73 268.96 270.86 24,961 -0.80(-0.29%)
Feb 03, 2022 272.07 271.31 271.65 40,302 -1.62(-0.59%)
Feb 02, 2022 270.04 273.85 269.70 273.28 38,835 +3.04(+1.13%)
Feb 01, 2022 269.77 270.48 267.98 270.23 45,646 +1.08(+0.40%)
Jan 31, 2022 266.44 269.50 269.15 38,538 +3.02(+1.14%)
Jan 28, 2022 260.27 266.55 259.10 266.13 63,134 +5.79(+2.22%)
Jan 27, 2022 261.42 265.02 260.34 260.34 85,395 -0.15(-0.06%)
Jan 26, 2022 263.73 265.24 258.88 260.49 48,199 -1.82(-0.69%)
Jan 25, 2022 261.20 264.08 258.93 262.30 120,391 -1.71(-0.65%)
Jan 24, 2022 261.95 264.80 255.68 264.01 275,348 -1.24(-0.47%)
Jan 21, 2022 268.40 269.13 264.96 265.26 705,530 -2.93(-1.09%)
Jan 20, 2022 270.15 273.24 268.12 268.18 151,736 -1.57(-0.58%)
Jan 19, 2022 272.02 273.08 269.58 269.76 130,197 -0.95(-0.35%)
Jan 18, 2022 273.30 273.30 270.64 270.71 49,128 -4.65(-1.69%)
Jan 14, 2022 275.36 0 -0.43(-0.15%)
Jan 13, 2022 280.86 280.86 275.39 275.78 50,087 -5.02(-1.79%)
Jan 12, 2022 280.81 281.02 279.58 280.81 63,794 -0.78(-0.28%)
Jan 11, 2022 280.23 281.68 278.43 281.58 34,200 +2.34(+0.84%)
Jan 10, 2022 275.74 279.54 274.64 279.24 85,464 +2.45(+0.89%)
Jan 07, 2022 278.05 278.05 276.68 276.79 35,204 -1.92(-0.69%)
Jan 06, 2022 280.53 281.41 277.85 278.71 38,595 -3.08(-1.09%)
Jan 05, 2022 285.37 286.71 281.62 281.79 43,222 -2.96(-1.04%)
Jan 04, 2022 288.58 288.58 283.52 284.74 131,175 -4.49(-1.55%)
Jan 03, 2022 291.74 291.74 286.50 289.23 182,674 -2.69(-0.92%)
Dec 31, 2021 293.26 294.01 291.77 291.93 20,989 -1.47(-0.50%)
Dec 30, 2021 293.00 294.15 292.95 293.39 51,578 +0.88(+0.30%)
Dec 29, 2021 290.24 292.96 290.17 292.52 125,864 +1.61(+0.55%)
Dec 28, 2021 292.60 292.69 290.34 290.91 51,263 -0.97(-0.33%)
Dec 27, 2021 290.88 291.92 290.02 291.88 57,702 +2.29(+0.79%)
Dec 23, 2021 289.65 290.45 288.72 289.58 49,153 +1.35(+0.47%)
Dec 22, 2021 285.30 288.49 284.93 288.23 28,949 +2.94(+1.03%)
Dec 21, 2021 284.38 285.35 282.45 285.30 20,065 +1.83(+0.64%)
Dec 20, 2021 284.96 285.32 281.38 283.47 57,474 -2.11(-0.74%)
Dec 17, 2021 285.62 287.68 284.02 285.58 20,470 -1.14(-0.40%)
Dec 16, 2021 285.86 288.28 285.86 286.72 21,211 +1.17(+0.41%)
Dec 15, 2021 280.28 285.56 280.28 285.55 22,275 +6.10(+2.18%)
Dec 14, 2021 280.08 280.64 278.26 279.45 22,153 -1.25(-0.45%)
Dec 13, 2021 277.81 281.44 277.81 280.70 19,054 +2.63(+0.95%)
Dec 10, 2021 277.11 278.61 276.74 278.07 12,787 +0.52(+0.19%)
Dec 09, 2021 277.89 278.72 277.49 277.54 14,516 -0.20(-0.07%)
Dec 08, 2021 276.35 278.02 275.25 277.75 47,659 +2.05(+0.74%)
Dec 07, 2021 273.73 275.98 273.61 275.70 25,791 +4.17(+1.53%)
Dec 06, 2021 270.57 272.39 270.03 271.54 52,921 +1.27(+0.47%)
Dec 03, 2021 271.91 271.91 268.14 270.26 434,838 +0.00(+0.00%)
Dec 02, 2021 268.64 271.20 268.64 270.26 286,337 +1.52(+0.57%)
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.