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 )

145.48 -1.02 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 104.58 104.58 102.89 103.28 79,286 -1.23(-1.17%)
Nov 27, 2020 104.51 104.84 104.13 104.51 38,343 +0.86(+0.83%)
Nov 25, 2020 104.94 104.94 103.65 103.65 74,336 -1.44(-1.37%)
Nov 24, 2020 103.34 105.27 103.31 105.09 469,352 +2.65(+2.59%)
Nov 23, 2020 102.02 102.77 101.91 102.44 124,978 +1.25(+1.24%)
Nov 20, 2020 101.32 101.43 100.78 101.18 57,140 +0.01(+0.01%)
Nov 19, 2020 100.33 101.38 99.79 101.17 47,705 +0.36(+0.35%)
Nov 18, 2020 101.84 102.27 100.82 100.82 50,206 -0.80(-0.79%)
Nov 17, 2020 101.17 101.79 100.32 101.62 65,053 -0.61(-0.60%)
Nov 16, 2020 102.05 102.23 101.14 102.23 105,185 +1.90(+1.89%)
Nov 13, 2020 98.94 100.52 98.94 100.33 119,408 +2.03(+2.07%)
Nov 12, 2020 100.14 100.14 97.81 98.30 95,256 -2.14(-2.13%)
Nov 11, 2020 102.34 102.34 99.89 100.44 111,318 -1.85(-1.81%)
Nov 10, 2020 102.41 103.01 101.73 102.30 385,160 +0.62(+0.61%)
Nov 09, 2020 103.51 105.03 101.34 101.68 247,808 +3.12(+3.16%)
Nov 06, 2020 98.52 99.26 98.21 98.56 140,556 +0.31(+0.31%)
Nov 05, 2020 96.35 98.87 96.35 98.25 243,226 +4.26(+4.53%)
Nov 04, 2020 95.04 95.55 93.16 93.99 127,180 -1.40(-1.47%)
Nov 03, 2020 95.44 95.81 94.62 95.40 63,524 +1.19(+1.26%)
Nov 02, 2020 92.41 94.49 92.17 94.21 109,980 +3.11(+3.41%)
Oct 30, 2020 90.55 91.35 89.57 91.10 151,022 -0.08(-0.09%)
Oct 29, 2020 88.99 91.70 88.54 91.18 336,414 +2.01(+2.26%)
Oct 28, 2020 90.03 90.38 89.05 89.17 117,134 -3.09(-3.35%)
Oct 27, 2020 93.41 93.41 92.19 92.26 34,663 -1.17(-1.25%)
Oct 26, 2020 94.72 94.72 92.68 93.43 61,609 -2.42(-2.52%)
Oct 23, 2020 96.26 96.26 95.49 95.85 50,839 +0.38(+0.40%)
Oct 22, 2020 94.93 95.60 93.85 95.46 33,243 +0.62(+0.65%)
Oct 21, 2020 95.37 96.35 94.79 94.85 56,497 -0.64(-0.67%)
Oct 20, 2020 95.44 96.30 95.14 95.48 42,409 +0.56(+0.59%)
Oct 19, 2020 96.63 97.01 94.76 94.92 65,968 -1.27(-1.32%)
Oct 16, 2020 96.27 96.65 95.87 96.19 41,760 +0.37(+0.39%)
Oct 15, 2020 94.69 95.82 94.40 95.82 62,507 -0.24(-0.25%)
Oct 14, 2020 95.79 96.68 95.56 96.06 82,134 +0.44(+0.46%)
Oct 13, 2020 95.77 96.23 95.30 95.62 62,098 -0.73(-0.76%)
Oct 12, 2020 97.26 97.26 96.35 96.35 50,745 -0.39(-0.41%)
Oct 09, 2020 96.67 97.04 96.05 96.75 94,202 +0.94(+0.98%)
Oct 08, 2020 95.81 96.23 95.57 95.81 55,324 +0.72(+0.76%)
Oct 07, 2020 93.92 95.31 93.92 95.09 67,063 +2.44(+2.64%)
Oct 06, 2020 94.58 95.13 92.61 92.64 211,143 -1.13(-1.21%)
Oct 05, 2020 92.90 94.43 92.90 93.78 249,272 +1.69(+1.84%)
Oct 02, 2020 90.16 92.70 90.16 92.08 333,233 +0.91(+1.00%)
Oct 01, 2020 92.97 93.20 90.89 91.18 2,230,857 -1.28(-1.39%)
Sep 30, 2020 91.76 93.23 91.76 92.46 194,236 +0.93(+1.01%)
Sep 29, 2020 92.25 92.68 91.44 91.53 69,753 -0.76(-0.82%)
Sep 28, 2020 91.86 93.10 91.86 92.29 38,908 +1.78(+1.97%)
Sep 25, 2020 89.29 90.89 89.14 90.51 53,295 +0.16(+0.18%)
Sep 24, 2020 89.77 91.14 88.85 90.35 78,154 +0.60(+0.67%)
Sep 23, 2020 92.06 92.27 89.65 89.75 114,765 -2.67(-2.89%)
Sep 22, 2020 92.66 92.71 91.71 92.42 35,544 +0.04(+0.04%)
Sep 21, 2020 94.02 94.02 91.49 92.39 68,544 -3.75(-3.90%)
Sep 18, 2020 98.09 98.09 95.92 96.13 58,770 -1.54(-1.58%)
Sep 17, 2020 95.61 97.84 95.41 97.67 52,219 +0.82(+0.85%)
Sep 16, 2020 97.14 97.80 96.85 96.85 39,587 -0.13(-0.13%)
Sep 15, 2020 97.46 97.64 96.98 96.98 59,778 +0.34(+0.36%)
Sep 14, 2020 96.06 96.97 96.06 96.64 70,710 +1.19(+1.25%)
Sep 11, 2020 95.03 95.96 94.73 95.44 80,005 +1.15(+1.22%)
Sep 10, 2020 96.02 96.32 94.26 94.30 101,119 -1.34(-1.40%)
Sep 09, 2020 94.49 96.22 94.46 95.64 31,119 +2.42(+2.59%)
Sep 08, 2020 93.99 94.05 92.54 93.22 145,056 -1.95(-2.05%)
Sep 04, 2020 95.88 95.97 93.58 95.17 138,668 +0.10(+0.11%)
Sep 03, 2020 97.12 97.56 94.06 95.07 175,635 -2.78(-2.84%)
Sep 02, 2020 96.39 97.92 95.74 97.85 125,916 +2.11(+2.20%)
Sep 01, 2020 93.43 95.76 92.90 95.74 210,152 +2.37(+2.54%)
Aug 31, 2020 94.74 94.74 93.36 93.37 500,387 -1.45(-1.53%)
Aug 28, 2020 93.84 94.86 93.84 94.83 12,226 +1.29(+1.38%)
Aug 27, 2020 93.95 94.06 93.26 93.54 35,289 -0.40(-0.43%)
Aug 26, 2020 92.90 94.07 92.87 93.94 34,469 +0.88(+0.94%)
Aug 25, 2020 93.87 94.09 92.61 93.07 45,703 -0.26(-0.28%)
Aug 24, 2020 92.80 93.37 92.44 93.33 34,966 +1.90(+2.08%)
Aug 21, 2020 91.42 91.69 91.13 91.43 15,014 -0.82(-0.89%)
Aug 20, 2020 92.03 92.35 91.65 92.25 22,667 -0.34(-0.36%)
Aug 19, 2020 93.25 93.27 92.35 92.58 12,550 -0.28(-0.30%)
Aug 18, 2020 93.63 93.71 92.82 92.86 26,709 -0.32(-0.34%)
Aug 17, 2020 93.47 93.87 92.89 93.18 28,671 +0.47(+0.50%)
Aug 14, 2020 92.44 93.06 92.44 92.71 13,298 +0.09(+0.10%)
Aug 13, 2020 92.19 93.00 92.19 92.62 28,975 -0.11(-0.12%)
Aug 12, 2020 92.94 93.41 92.48 92.73 172,610 +0.59(+0.64%)
Aug 11, 2020 93.13 93.58 91.96 92.14 38,135 -0.22(-0.24%)
Aug 10, 2020 91.53 92.40 91.53 92.37 110,999 +0.96(+1.05%)
Aug 07, 2020 90.65 91.41 90.19 91.41 28,956 +0.29(+0.32%)
Aug 06, 2020 91.06 91.51 90.72 91.12 17,171 -0.51(-0.56%)
Aug 05, 2020 90.81 92.57 90.81 91.63 65,587 +1.76(+1.96%)
Aug 04, 2020 88.46 90.19 88.42 89.87 105,658 +0.84(+0.94%)
Aug 03, 2020 90.15 90.15 89.03 89.03 361,821 -0.36(-0.41%)
Jul 31, 2020 89.59 89.59 88.33 89.39 35,283 +0.30(+0.33%)
Jul 30, 2020 89.58 89.58 88.30 89.09 22,568 -1.96(-2.15%)
Jul 29, 2020 90.85 91.26 90.45 91.05 10,960 +0.84(+0.93%)
Jul 28, 2020 91.82 91.82 90.14 90.21 12,657 -2.17(-2.35%)
Jul 27, 2020 91.20 92.75 91.20 92.39 40,339 +1.59(+1.76%)
Jul 24, 2020 90.33 91.03 90.33 90.79 27,133 -0.25(-0.28%)
Jul 23, 2020 91.26 91.95 90.70 91.04 26,276 -0.20(-0.21%)
Jul 22, 2020 89.78 91.31 89.78 91.24 53,777 +0.98(+1.08%)
Jul 21, 2020 90.18 90.70 90.08 90.26 21,631 +0.93(+1.04%)
Jul 20, 2020 90.04 90.30 89.24 89.33 18,284 -1.13(-1.25%)
Jul 17, 2020 90.05 90.63 90.05 90.46 15,121 +0.75(+0.83%)
Jul 16, 2020 89.45 90.36 89.27 89.71 22,302 +0.20(+0.22%)
Jul 15, 2020 89.08 89.94 88.72 89.51 58,972 +1.74(+1.99%)
Jul 14, 2020 85.45 87.88 85.45 87.77 37,159 +2.17(+2.54%)
Jul 13, 2020 86.71 87.34 85.55 85.60 46,319 +0.04(+0.04%)
Jul 10, 2020 84.21 85.57 84.21 85.56 22,843 +1.57(+1.87%)
Jul 09, 2020 84.96 84.96 83.02 83.99 26,241 -0.69(-0.81%)
Jul 08, 2020 86.44 86.54 83.94 84.68 62,936 -1.20(-1.40%)
Jul 07, 2020 85.05 86.06 85.05 85.89 15,559 +0.18(+0.21%)
Jul 06, 2020 86.28 86.28 84.74 85.71 16,119 +1.07(+1.27%)
Jul 02, 2020 84.48 85.54 84.12 84.64 55,338 +1.59(+1.92%)
Jul 01, 2020 83.45 83.45 82.29 83.04 155,816 -0.17(-0.20%)
Jun 30, 2020 81.64 83.48 81.60 83.21 27,869 +1.23(+1.50%)
Jun 29, 2020 81.01 82.25 81.01 81.98 48,039 +1.67(+2.08%)
Jun 26, 2020 81.18 81.18 79.84 80.31 39,037 -1.24(-1.52%)
Jun 25, 2020 79.72 81.55 79.69 81.55 27,846 +1.42(+1.77%)
Jun 24, 2020 81.59 81.77 80.06 80.13 35,612 -2.71(-3.28%)
Jun 23, 2020 83.67 83.83 82.85 82.85 18,869 +0.16(+0.19%)
Jun 22, 2020 81.98 82.89 81.42 82.69 23,480 +0.58(+0.70%)
Jun 19, 2020 83.91 83.93 81.58 82.11 31,423 -0.34(-0.42%)
Jun 18, 2020 82.24 82.95 82.24 82.46 10,275 -0.20(-0.24%)
Jun 17, 2020 84.06 84.06 82.43 82.65 23,122 -0.76(-0.92%)
Jun 16, 2020 84.59 84.59 82.52 83.42 38,671 +1.70(+2.08%)
Jun 15, 2020 78.87 82.01 78.41 81.72 54,616 +0.66(+0.82%)
Jun 12, 2020 82.06 82.53 79.83 81.06 39,868 +1.60(+2.01%)
Jun 11, 2020 83.87 84.09 79.21 79.46 51,540 -7.10(-8.20%)
Jun 10, 2020 87.62 87.69 86.24 86.56 28,456 -1.02(-1.17%)
Jun 09, 2020 87.24 87.94 86.85 87.58 90,156 -0.87(-0.99%)
Jun 08, 2020 88.32 88.54 87.70 88.45 33,343 +0.61(+0.70%)
Jun 05, 2020 88.11 88.74 87.70 87.84 40,837 +2.11(+2.46%)
Jun 04, 2020 84.82 85.74 84.82 85.73 56,486 +0.54(+0.63%)
Jun 03, 2020 84.70 85.70 84.69 85.20 19,178 +1.87(+2.24%)
Jun 02, 2020 82.03 83.56 82.03 83.33 29,200 +1.47(+1.79%)
Jun 01, 2020 81.35 82.18 81.30 81.86 37,110 +0.57(+0.70%)
May 29, 2020 80.90 81.47 80.32 81.30 60,125 +0.11(+0.14%)
May 28, 2020 81.59 81.77 80.73 81.19 40,856 +0.63(+0.78%)
May 27, 2020 81.07 81.07 79.55 80.56 43,320 +0.70(+0.87%)
May 26, 2020 80.05 80.47 79.56 79.86 170,209 +1.96(+2.51%)
May 22, 2020 77.86 77.96 77.48 77.90 24,244 -0.30(-0.38%)
May 21, 2020 78.88 78.92 77.87 78.20 19,174 -0.84(-1.07%)
May 20, 2020 78.74 79.67 78.74 79.04 43,071 +1.45(+1.87%)
May 19, 2020 77.60 78.63 77.50 77.60 22,258 -0.48(-0.62%)
May 18, 2020 76.68 78.60 76.68 78.08 23,420 +3.77(+5.07%)
May 15, 2020 73.09 74.36 73.09 74.31 27,584 +0.77(+1.05%)
May 14, 2020 71.26 73.54 70.89 73.54 19,241 +0.78(+1.07%)
May 13, 2020 73.87 74.11 72.15 72.76 32,239 -1.74(-2.34%)
May 12, 2020 76.20 76.53 74.50 74.50 28,365 -1.49(-1.97%)
May 11, 2020 75.52 76.16 75.12 76.00 13,845 -1.18(-1.53%)
May 08, 2020 76.19 77.22 76.14 77.18 18,210 +1.86(+2.46%)
May 07, 2020 74.13 75.71 74.13 75.32 24,139 +1.83(+2.49%)
May 06, 2020 74.69 75.03 73.45 73.49 17,434 -1.21(-1.62%)
May 05, 2020 74.57 75.75 74.51 74.70 44,595 +0.74(+1.00%)
May 04, 2020 72.76 73.97 72.44 73.96 101,503 +0.23(+0.31%)
May 01, 2020 73.86 74.28 73.20 73.73 17,994 -1.57(-2.08%)
Apr 30, 2020 76.53 76.53 75.29 75.29 27,702 -2.67(-3.43%)
Apr 29, 2020 77.12 78.19 77.09 77.97 51,393 +2.08(+2.74%)
Apr 28, 2020 76.05 76.59 74.97 75.89 26,926 +1.32(+1.77%)
Apr 27, 2020 72.83 74.93 72.81 74.57 24,640 +1.96(+2.70%)
Apr 24, 2020 72.45 72.88 71.42 72.61 21,658 +1.06(+1.48%)
Apr 23, 2020 71.37 72.97 71.37 71.55 44,288 +1.01(+1.43%)
Apr 22, 2020 70.66 71.02 69.98 70.54 24,269 +1.48(+2.14%)
Apr 21, 2020 68.68 69.61 68.68 69.07 53,301 -1.60(-2.26%)
Apr 20, 2020 71.05 72.10 70.34 70.66 27,049 -1.43(-1.98%)
Apr 17, 2020 71.02 72.28 70.78 72.09 39,652 +2.57(+3.70%)
Apr 16, 2020 69.43 69.66 68.42 69.52 25,407 -0.09(-0.13%)
Apr 15, 2020 70.81 70.81 69.14 69.61 34,693 -3.55(-4.85%)
Apr 14, 2020 74.24 74.71 72.73 73.16 120,633 +0.51(+0.70%)
Apr 13, 2020 73.49 73.89 71.50 72.65 57,460 -1.48(-1.99%)
Apr 09, 2020 71.80 74.38 71.55 74.12 110,337 +3.42(+4.83%)
Apr 08, 2020 68.23 70.96 67.46 70.71 123,918 +3.21(+4.76%)
Apr 07, 2020 67.75 69.71 67.35 67.50 90,401 +1.94(+2.96%)
Apr 06, 2020 64.24 65.97 64.24 65.56 51,074 +4.49(+7.36%)
Apr 03, 2020 62.18 63.03 61.03 61.07 45,363 -0.98(-1.59%)
Apr 02, 2020 61.60 63.81 61.24 62.05 51,251 +0.73(+1.20%)
Apr 01, 2020 62.10 62.81 61.08 61.32 48,714 -2.97(-4.62%)
Mar 31, 2020 64.88 65.80 63.85 64.29 44,487 -0.73(-1.13%)
Mar 30, 2020 63.67 65.35 63.67 65.02 54,119 +1.87(+2.97%)
Mar 27, 2020 63.32 64.44 62.86 63.15 48,488 -2.52(-3.83%)
Mar 26, 2020 63.99 66.17 63.81 65.66 87,790 +2.25(+3.54%)
Mar 25, 2020 62.24 65.92 60.74 63.41 105,952 +2.20(+3.59%)
Mar 24, 2020 58.92 61.71 57.97 61.21 58,746 +6.16(+11.19%)
Mar 23, 2020 57.16 57.58 54.93 55.06 75,628 -2.41(-4.19%)
Mar 20, 2020 59.98 59.98 56.56 57.47 43,648 -1.69(-2.86%)
Mar 19, 2020 57.23 61.06 56.29 59.16 57,828 +1.12(+1.92%)
Mar 18, 2020 60.09 61.17 55.05 58.04 79,916 -4.85(-7.71%)
Mar 17, 2020 59.86 63.18 58.90 62.88 76,504 +3.31(+5.56%)
Mar 16, 2020 56.77 61.66 56.77 59.57 131,711 -6.54(-9.89%)
Mar 13, 2020 65.58 66.20 61.42 66.11 157,697 +4.36(+7.06%)
Mar 12, 2020 62.65 65.58 60.60 61.75 74,689 -6.44(-9.45%)
Mar 11, 2020 69.74 69.75 67.50 68.19 86,799 -3.35(-4.68%)
Mar 10, 2020 71.03 71.63 68.04 71.55 86,579 +2.78(+4.04%)
Mar 09, 2020 70.95 71.76 68.76 68.77 84,844 -8.02(-10.45%)
Mar 06, 2020 77.09 77.59 75.50 76.79 55,020 -2.36(-2.99%)
Mar 05, 2020 79.38 80.01 78.68 79.15 51,191 -2.48(-3.04%)
Mar 04, 2020 80.10 81.74 78.99 81.64 39,798 +2.95(+3.74%)
Mar 03, 2020 79.62 81.17 77.75 78.69 91,189 -0.70(-0.88%)
Mar 02, 2020 77.12 79.39 76.31 79.39 86,272 +2.82(+3.68%)
Feb 28, 2020 74.99 76.58 74.43 76.58 116,431 -0.88(-1.13%)
Feb 27, 2020 80.22 80.65 77.40 77.45 93,546 -3.81(-4.69%)
Feb 26, 2020 82.02 82.97 81.21 81.27 82,154 -0.42(-0.51%)
Feb 25, 2020 85.40 85.40 81.51 81.68 135,781 -3.86(-4.51%)
Feb 24, 2020 85.99 86.12 85.24 85.54 112,400 -2.58(-2.92%)
Feb 21, 2020 87.80 88.24 87.80 88.12 15,271 -0.32(-0.37%)
Feb 20, 2020 87.83 88.97 87.83 88.44 22,785 +0.25(+0.28%)
Feb 19, 2020 88.35 88.35 88.19 88.19 9,191 +0.42(+0.48%)
Feb 18, 2020 87.63 87.94 87.34 87.77 17,279 -0.11(-0.13%)
Feb 14, 2020 87.90 88.25 87.67 87.88 11,480 -0.08(-0.09%)
Feb 13, 2020 87.98 88.49 87.72 87.96 20,225 -0.14(-0.16%)
Feb 12, 2020 88.07 88.41 87.97 88.10 15,348 +0.65(+0.74%)
Feb 11, 2020 87.18 88.28 87.18 87.45 14,907 +0.66(+0.76%)
Feb 10, 2020 86.94 87.11 86.64 86.80 20,853 -0.10(-0.12%)
Feb 07, 2020 87.19 87.38 86.63 86.90 29,459 -1.30(-1.48%)
Feb 06, 2020 88.56 88.64 87.81 88.20 31,129 -0.21(-0.24%)
Feb 05, 2020 87.65 88.52 87.00 88.41 61,486 +1.60(+1.84%)
Feb 04, 2020 86.05 87.22 86.05 86.82 49,693 +1.58(+1.85%)
Feb 03, 2020 84.27 85.58 84.05 85.24 38,820 +1.56(+1.86%)
Jan 31, 2020 84.91 84.91 83.49 83.68 42,023 -1.94(-2.26%)
Jan 30, 2020 84.87 85.69 84.61 85.62 30,544 -0.24(-0.28%)
Jan 29, 2020 86.28 86.34 85.86 85.86 28,299 +0.33(+0.39%)
Jan 28, 2020 85.05 85.84 84.98 85.52 33,863 +0.78(+0.93%)
Jan 27, 2020 85.43 85.43 84.71 84.74 21,920 -2.19(-2.52%)
Jan 24, 2020 87.74 87.74 86.63 86.93 23,178 -0.62(-0.71%)
Jan 23, 2020 87.12 87.55 86.22 87.55 37,819 -0.26(-0.29%)
Jan 22, 2020 88.50 88.50 87.68 87.80 12,963 -0.61(-0.69%)
Jan 21, 2020 88.76 88.83 88.23 88.41 27,456 -1.01(-1.13%)
Jan 17, 2020 89.26 89.55 88.95 89.42 15,596 +0.21(+0.24%)
Jan 16, 2020 89.14 89.40 88.79 89.21 15,702 +0.34(+0.38%)
Jan 15, 2020 88.68 89.25 88.43 88.87 15,034 +0.36(+0.41%)
Jan 14, 2020 88.38 88.95 88.29 88.51 23,689 +0.01(+0.01%)
Jan 13, 2020 87.34 88.50 87.34 88.50 27,005 +1.24(+1.42%)
Jan 10, 2020 87.92 88.12 87.18 87.26 11,805 -0.52(-0.59%)
Jan 09, 2020 88.17 88.17 87.49 87.78 17,432 +0.11(+0.13%)
Jan 08, 2020 87.69 87.98 87.21 87.67 47,852 +0.10(+0.12%)
Jan 07, 2020 87.25 88.21 87.25 87.56 19,567 +0.03(+0.03%)
Jan 06, 2020 87.78 88.06 87.54 87.54 24,976 -0.38(-0.43%)
Jan 03, 2020 88.48 89.02 87.92 87.92 38,774 -1.62(-1.80%)
Jan 02, 2020 91.14 91.17 89.44 89.53 76,708 -0.90(-0.99%)
Dec 31, 2019 89.76 90.51 89.76 90.43 34,117 +0.60(+0.67%)
Dec 30, 2019 90.29 90.29 89.76 89.83 15,632 -0.29(-0.32%)
Dec 27, 2019 90.58 90.60 89.97 90.11 9,422 -0.16(-0.17%)
Dec 26, 2019 90.26 90.32 89.92 90.27 6,745 +0.30(+0.33%)
Dec 24, 2019 89.89 90.21 89.84 89.97 15,704 +0.11(+0.12%)
Dec 23, 2019 89.14 89.93 89.14 89.86 12,038 +0.44(+0.50%)
Dec 20, 2019 89.48 89.69 89.36 89.42 19,495 +0.24(+0.27%)
Dec 19, 2019 88.78 89.38 88.78 89.18 17,355 +0.36(+0.41%)
Dec 18, 2019 88.85 88.88 88.21 88.82 10,552 -0.10(-0.11%)
Dec 17, 2019 88.98 89.21 88.58 88.92 15,540 +0.13(+0.15%)
Dec 16, 2019 89.45 89.45 88.70 88.79 17,530 +0.23(+0.25%)
Dec 13, 2019 89.57 89.82 88.53 88.57 37,064 -0.87(-0.97%)
Dec 12, 2019 88.06 89.49 87.98 89.44 69,057 +1.56(+1.77%)
Dec 11, 2019 87.34 88.01 87.34 87.88 27,391 +0.55(+0.63%)
Dec 10, 2019 87.40 87.76 87.19 87.33 12,814 -0.35(-0.40%)
Dec 09, 2019 87.70 88.16 87.58 87.68 10,999 -0.06(-0.07%)
Dec 06, 2019 86.97 87.98 86.97 87.74 16,024 +1.07(+1.24%)
Dec 05, 2019 86.25 86.68 86.25 86.67 35,175 +0.52(+0.61%)
Dec 04, 2019 86.69 87.26 86.15 86.15 19,190 +0.11(+0.13%)
Dec 03, 2019 86.16 86.16 85.46 86.04 23,579 -0.76(-0.88%)
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.