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

US Healthcare Providers Ishares ETF (NY: IHF )

51.69 -0.69 (-1.32%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 13, 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 (%)
Aug 31, 2022 266.12 267.42 263.65 263.72 19,520 -1.56(-0.59%)
Aug 30, 2022 269.21 269.65 264.82 265.28 44,200 -3.20(-1.19%)
Aug 29, 2022 266.22 269.85 265.59 268.48 172,684 +0.35(+0.13%)
Aug 26, 2022 275.46 275.46 268.00 268.13 44,575 -7.31(-2.66%)
Aug 25, 2022 273.61 275.56 271.62 275.44 25,943 +2.72(+1.00%)
Aug 24, 2022 272.13 273.55 271.97 272.73 13,195 +0.85(+0.31%)
Aug 23, 2022 274.98 274.98 271.35 271.88 218,568 -3.51(-1.28%)
Aug 22, 2022 275.49 276.73 274.26 275.39 20,781 -1.87(-0.67%)
Aug 19, 2022 276.14 278.36 276.13 277.26 41,095 +0.68(+0.25%)
Aug 18, 2022 277.32 277.32 274.85 276.58 69,125 -0.49(-0.18%)
Aug 17, 2022 278.25 278.60 276.69 277.07 45,581 -3.18(-1.13%)
Aug 16, 2022 282.25 282.25 279.81 280.25 31,256 -2.00(-0.71%)
Aug 15, 2022 280.54 282.99 279.88 282.25 103,141 +0.57(+0.20%)
Aug 12, 2022 277.71 281.73 277.62 281.68 40,450 +4.88(+1.76%)
Aug 11, 2022 279.02 280.85 276.15 276.80 37,535 -1.68(-0.60%)
Aug 10, 2022 278.01 278.66 276.08 278.48 53,462 +3.44(+1.25%)
Aug 09, 2022 276.03 278.16 274.76 275.05 52,009 -0.62(-0.22%)
Aug 08, 2022 276.31 278.06 274.94 275.67 54,987 +1.43(+0.52%)
Aug 05, 2022 271.29 274.70 270.83 274.24 566,125 +1.11(+0.41%)
Aug 04, 2022 276.21 276.46 273.02 273.13 77,208 -2.51(-0.91%)
Aug 03, 2022 273.96 276.58 273.37 275.64 119,249 +4.50(+1.66%)
Aug 02, 2022 270.40 273.37 269.75 271.14 24,878 +0.70(+0.26%)
Aug 01, 2022 271.55 272.81 269.25 270.44 73,652 -1.79(-0.66%)
Jul 29, 2022 270.61 272.67 269.69 272.23 24,618 +1.37(+0.51%)
Jul 28, 2022 269.55 271.51 266.21 270.86 26,939 +1.33(+0.49%)
Jul 27, 2022 269.31 270.49 266.61 269.54 29,391 +1.23(+0.46%)
Jul 26, 2022 267.68 269.69 267.68 268.31 41,366 +1.05(+0.39%)
Jul 25, 2022 266.09 269.14 266.09 267.25 43,058 +2.01(+0.76%)
Jul 22, 2022 267.36 268.71 263.71 265.24 42,166 +0.90(+0.34%)
Jul 21, 2022 261.46 264.38 260.19 264.35 58,881 +2.01(+0.77%)
Jul 20, 2022 266.68 266.68 260.71 262.34 49,295 -4.48(-1.68%)
Jul 19, 2022 262.06 266.93 262.06 266.82 19,939 +7.01(+2.70%)
Jul 18, 2022 264.39 264.39 259.07 259.81 78,375 -3.66(-1.39%)
Jul 15, 2022 259.56 263.93 258.58 263.47 23,326 +9.31(+3.66%)
Jul 14, 2022 251.46 254.53 249.57 254.16 69,894 -0.91(-0.36%)
Jul 13, 2022 255.92 257.72 254.63 255.08 26,612 -3.65(-1.41%)
Jul 12, 2022 258.34 259.95 258.22 258.73 27,325 -0.49(-0.19%)
Jul 11, 2022 260.19 261.38 258.78 259.22 27,134 -2.39(-0.91%)
Jul 08, 2022 259.48 265.06 259.48 261.61 24,523 +1.95(+0.75%)
Jul 07, 2022 258.03 259.97 258.03 259.66 52,650 +2.91(+1.13%)
Jul 06, 2022 254.34 258.15 254.34 256.75 45,763 +2.15(+0.84%)
Jul 05, 2022 253.53 254.82 248.06 254.60 56,844 -1.56(-0.61%)
Jul 01, 2022 250.49 256.46 249.39 256.16 43,009 +4.73(+1.88%)
Jun 30, 2022 252.39 253.29 250.35 251.42 33,263 -3.51(-1.38%)
Jun 29, 2022 253.20 256.54 253.20 254.94 17,958 +1.93(+0.76%)
Jun 28, 2022 258.13 259.79 252.47 253.01 19,652 -3.19(-1.24%)
Jun 27, 2022 254.23 257.48 254.01 256.20 16,765 +2.04(+0.80%)
Jun 24, 2022 253.17 254.37 250.91 254.16 33,232 +2.51(+1.00%)
Jun 23, 2022 247.69 251.65 247.69 251.65 27,496 +5.52(+2.24%)
Jun 22, 2022 240.67 248.52 240.17 246.13 22,112 +3.64(+1.50%)
Jun 21, 2022 238.29 244.07 238.08 242.49 168,021 +6.61(+2.80%)
Jun 17, 2022 235.86 239.80 235.17 235.87 25,928 +0.28(+0.12%)
Jun 16, 2022 235.87 235.99 233.54 235.60 29,148 -4.70(-1.96%)
Jun 15, 2022 239.21 242.71 237.02 240.30 18,717 +2.77(+1.16%)
Jun 14, 2022 240.82 240.82 235.88 237.53 93,904 -2.19(-0.92%)
Jun 13, 2022 243.84 245.13 238.46 239.73 158,705 -9.01(-3.62%)
Jun 10, 2022 248.28 250.83 246.40 248.74 29,663 -2.35(-0.94%)
Jun 09, 2022 254.84 255.27 250.97 251.09 392,391 -4.30(-1.68%)
Jun 08, 2022 256.33 257.85 254.61 255.39 85,060 -2.82(-1.09%)
Jun 07, 2022 254.56 258.28 254.51 258.21 37,434 +2.57(+1.00%)
Jun 06, 2022 255.74 257.72 254.57 255.65 26,060 +1.12(+0.44%)
Jun 03, 2022 257.24 257.24 254.21 254.53 26,359 -4.15(-1.60%)
Jun 02, 2022 255.26 258.88 252.71 258.68 18,154 +2.68(+1.04%)
Jun 01, 2022 260.74 260.85 254.50 256.00 19,589 -3.29(-1.27%)
May 31, 2022 263.56 263.56 258.89 259.29 20,716 -5.52(-2.08%)
May 27, 2022 260.13 264.80 259.79 264.80 33,898 +4.26(+1.63%)
May 26, 2022 259.90 261.90 259.90 260.55 47,329 +1.81(+0.70%)
May 25, 2022 257.08 260.29 257.05 258.74 27,132 +1.21(+0.47%)
May 24, 2022 256.10 257.79 254.22 257.52 27,740 +0.67(+0.26%)
May 23, 2022 257.70 258.41 255.57 256.86 105,498 +1.60(+0.63%)
May 20, 2022 253.62 255.59 248.90 255.25 130,582 +3.48(+1.38%)
May 19, 2022 247.81 253.64 246.84 251.77 95,530 +1.94(+0.78%)
May 18, 2022 258.17 258.23 248.60 249.83 51,099 -10.52(-4.04%)
May 17, 2022 259.74 260.82 257.89 260.35 22,699 +3.43(+1.34%)
May 16, 2022 255.76 259.47 254.87 256.92 15,134 +1.11(+0.43%)
May 13, 2022 253.34 256.73 253.34 255.80 20,215 +4.09(+1.63%)
May 12, 2022 249.40 251.89 247.90 251.71 31,396 +1.34(+0.53%)
May 11, 2022 253.12 259.30 250.20 250.37 29,265 -3.10(-1.22%)
May 10, 2022 256.21 256.91 250.59 253.47 148,529 -0.22(-0.09%)
May 09, 2022 258.97 258.97 252.88 253.69 52,024 -8.38(-3.20%)
May 06, 2022 259.44 262.81 259.24 262.07 31,753 +0.48(+0.18%)
May 05, 2022 265.79 266.69 259.24 261.59 39,349 -6.19(-2.31%)
May 04, 2022 261.79 268.52 258.91 267.77 62,966 +7.64(+2.94%)
May 03, 2022 260.54 263.20 259.77 260.13 196,766 -0.40(-0.15%)
May 02, 2022 262.00 263.33 256.24 260.54 125,080 -0.91(-0.35%)
Apr 29, 2022 267.12 268.18 261.35 261.45 59,694 -7.72(-2.87%)
Apr 28, 2022 268.45 270.15 263.01 269.17 72,836 +1.07(+0.40%)
Apr 27, 2022 268.96 272.05 266.07 268.10 961,268 -0.89(-0.33%)
Apr 26, 2022 272.83 273.19 268.96 269.00 93,168 -5.83(-2.12%)
Apr 25, 2022 271.49 275.37 269.06 274.83 38,777 +2.11(+0.78%)
Apr 22, 2022 283.30 283.30 272.43 272.71 91,053 -13.71(-4.79%)
Apr 21, 2022 292.45 292.45 285.64 286.43 36,507 -4.62(-1.59%)
Apr 20, 2022 288.85 292.30 287.17 291.05 70,507 +5.11(+1.79%)
Apr 19, 2022 283.36 286.69 282.65 285.93 39,874 +3.72(+1.32%)
Apr 18, 2022 285.34 286.10 281.36 282.21 87,828 -3.13(-1.10%)
Apr 14, 2022 286.68 290.09 285.24 285.34 230,358 -1.02(-0.36%)
Apr 13, 2022 284.67 286.59 283.76 286.37 29,784 +2.03(+0.71%)
Apr 12, 2022 285.25 286.85 283.13 284.34 19,083 -0.27(-0.09%)
Apr 11, 2022 288.23 288.23 284.19 284.61 46,227 -4.52(-1.57%)
Apr 08, 2022 286.72 290.65 286.63 289.13 47,177 +2.87(+1.00%)
Apr 07, 2022 281.62 287.01 281.62 286.26 134,149 +3.88(+1.37%)
Apr 06, 2022 277.20 282.68 277.20 282.38 26,109 +4.02(+1.45%)
Apr 05, 2022 278.08 281.61 277.62 278.36 54,380 -0.16(-0.06%)
Apr 04, 2022 281.21 281.21 276.87 278.52 20,521 -2.73(-0.97%)
Apr 01, 2022 279.75 281.67 279.10 281.24 34,559 +2.97(+1.07%)
Mar 31, 2022 281.53 282.74 278.18 278.27 40,403 -5.02(-1.77%)
Mar 30, 2022 283.21 283.57 281.53 283.29 204,254 +0.22(+0.08%)
Mar 29, 2022 283.79 283.79 281.19 283.07 73,588 +1.03(+0.37%)
Mar 28, 2022 280.63 282.12 279.72 282.04 27,656 +1.48(+0.53%)
Mar 25, 2022 280.32 280.66 278.36 280.56 16,294 +0.53(+0.19%)
Mar 24, 2022 277.05 280.12 276.19 280.03 21,167 +4.38(+1.59%)
Mar 23, 2022 277.17 277.57 275.60 275.66 74,201 -4.08(-1.46%)
Mar 22, 2022 278.94 280.83 278.94 279.73 12,628 +1.13(+0.41%)
Mar 21, 2022 280.63 281.95 277.24 278.60 23,407 -1.44(-0.52%)
Mar 18, 2022 279.25 280.70 278.29 280.05 29,279 +0.26(+0.09%)
Mar 17, 2022 275.10 279.96 275.10 279.79 37,823 +4.56(+1.66%)
Mar 16, 2022 273.22 275.33 271.16 275.24 32,587 +3.41(+1.25%)
Mar 15, 2022 267.81 272.39 267.54 271.83 31,653 +6.51(+2.45%)
Mar 14, 2022 268.97 269.15 264.45 265.32 26,970 -2.14(-0.80%)
Mar 11, 2022 272.22 273.46 267.09 267.46 10,844 -3.97(-1.46%)
Mar 10, 2022 267.33 271.82 266.28 271.42 20,510 +0.71(+0.26%)
Mar 09, 2022 269.05 272.19 268.27 270.72 25,231 +6.20(+2.34%)
Mar 08, 2022 267.42 269.34 264.52 264.52 16,556 -3.86(-1.44%)
Mar 07, 2022 274.27 274.27 268.37 268.38 50,825 -6.32(-2.30%)
Mar 04, 2022 269.30 274.85 267.94 274.70 22,643 +2.51(+0.92%)
Mar 03, 2022 273.31 273.61 270.10 272.19 13,897 -0.35(-0.13%)
Mar 02, 2022 269.65 273.88 269.65 272.54 23,458 +4.15(+1.55%)
Mar 01, 2022 267.13 268.69 264.52 268.39 34,199 -0.34(-0.13%)
Feb 28, 2022 265.01 268.73 264.66 268.73 13,671 +0.03(+0.01%)
Feb 25, 2022 262.92 268.75 264.79 268.70 23,702 +8.94(+3.44%)
Feb 24, 2022 251.96 260.15 251.29 259.77 22,815 +1.89(+0.73%)
Feb 23, 2022 261.17 262.34 257.72 257.88 69,508 -1.87(-0.72%)
Feb 22, 2022 260.19 261.92 258.13 259.75 12,614 -2.01(-0.77%)
Feb 18, 2022 261.76 0 -2.50(-0.95%)
Feb 17, 2022 269.09 269.09 263.77 264.26 9,053 -5.88(-2.18%)
Feb 16, 2022 266.64 270.63 266.64 270.15 14,219 +2.29(+0.85%)
Feb 15, 2022 265.92 268.03 265.92 267.86 13,472 +4.01(+1.52%)
Feb 14, 2022 265.88 267.26 262.19 263.85 29,328 -2.64(-0.99%)
Feb 11, 2022 269.86 272.65 266.22 266.49 17,385 -4.05(-1.50%)
Feb 10, 2022 269.65 275.40 268.91 270.54 15,014 -3.23(-1.18%)
Feb 09, 2022 272.41 274.81 272.26 273.77 32,370 +1.40(+0.52%)
Feb 08, 2022 265.41 272.42 265.41 272.37 25,805 +6.33(+2.38%)
Feb 07, 2022 267.30 268.05 265.32 266.04 41,452 -0.04(-0.01%)
Feb 04, 2022 264.88 268.16 262.66 266.08 14,598 -0.94(-0.35%)
Feb 03, 2022 268.59 267.02 56,336 +1.14(+0.43%)
Feb 02, 2022 262.45 266.81 262.45 265.88 32,526 +4.21(+1.61%)
Feb 01, 2022 263.63 263.63 260.10 261.67 41,246 -1.48(-0.56%)
Jan 31, 2022 259.89 263.20 263.15 34,979 +2.73(+1.05%)
Jan 28, 2022 255.91 260.31 254.00 260.42 15,383 +4.52(+1.77%)
Jan 27, 2022 256.71 258.69 254.37 255.91 20,985 +0.21(+0.08%)
Jan 26, 2022 258.43 259.87 253.91 255.70 26,091 -1.28(-0.50%)
Jan 25, 2022 257.88 258.44 253.26 256.98 47,628 -4.84(-1.85%)
Jan 24, 2022 255.88 262.04 251.38 261.82 68,024 +3.72(+1.44%)
Jan 21, 2022 261.00 262.09 257.85 258.10 24,993 -3.26(-1.25%)
Jan 20, 2022 264.87 266.80 261.02 261.36 14,124 +0.23(+0.09%)
Jan 19, 2022 265.03 266.75 260.93 261.13 13,145 -1.54(-0.59%)
Jan 18, 2022 266.59 266.59 262.39 262.67 16,362 -6.55(-2.43%)
Jan 14, 2022 269.22 0 +0.58(+0.22%)
Jan 13, 2022 270.91 270.91 267.97 268.64 27,388 -2.16(-0.80%)
Jan 12, 2022 273.17 273.17 269.59 270.81 27,364 -2.11(-0.77%)
Jan 11, 2022 268.39 273.21 268.39 272.92 17,477 +4.04(+1.50%)
Jan 10, 2022 264.82 269.05 263.00 268.88 56,705 +3.00(+1.13%)
Jan 07, 2022 268.77 268.77 265.31 265.88 47,271 -2.36(-0.88%)
Jan 06, 2022 275.00 276.23 267.77 268.24 61,818 -10.16(-3.65%)
Jan 05, 2022 281.89 283.62 278.40 278.40 16,535 -2.88(-1.02%)
Jan 04, 2022 285.76 285.76 280.53 281.27 18,877 -4.50(-1.57%)
Jan 03, 2022 285.38 285.77 281.88 285.77 48,451 +0.67(+0.23%)
Dec 31, 2021 285.86 287.18 285.06 285.11 7,904 -1.37(-0.48%)
Dec 30, 2021 286.37 288.14 286.37 286.48 9,919 +0.62(+0.22%)
Dec 29, 2021 284.73 286.00 284.73 285.85 10,951 +1.02(+0.36%)
Dec 28, 2021 284.42 286.20 284.42 284.83 14,639 +0.99(+0.35%)
Dec 27, 2021 282.60 283.84 282.55 283.84 30,424 +1.53(+0.54%)
Dec 23, 2021 281.24 283.18 281.24 282.31 9,074 +1.54(+0.55%)
Dec 22, 2021 277.08 280.94 277.08 280.76 8,852 +2.90(+1.04%)
Dec 21, 2021 276.70 278.09 275.15 277.87 11,105 +2.95(+1.07%)
Dec 20, 2021 274.88 275.06 271.08 274.92 11,534 -2.95(-1.06%)
Dec 17, 2021 276.76 279.62 275.01 277.87 12,495 +0.68(+0.24%)
Dec 16, 2021 279.01 279.91 277.12 277.19 12,444 -1.34(-0.48%)
Dec 15, 2021 272.82 278.54 272.80 278.53 9,828 +5.74(+2.11%)
Dec 14, 2021 272.10 273.62 272.10 272.79 7,884 +0.91(+0.34%)
Dec 13, 2021 271.74 272.36 271.06 271.88 10,371 +0.24(+0.09%)
Dec 10, 2021 269.27 271.64 269.27 271.64 8,739 +3.49(+1.30%)
Dec 09, 2021 267.53 268.75 267.53 268.15 10,030 +0.75(+0.28%)
Dec 08, 2021 265.08 267.52 264.87 267.40 14,318 +2.50(+0.94%)
Dec 07, 2021 263.27 265.37 263.27 264.90 8,137 +4.07(+1.56%)
Dec 06, 2021 257.96 261.44 257.95 260.83 39,119 +5.23(+2.04%)
Dec 03, 2021 257.94 257.94 254.05 255.60 10,016 -0.98(-0.38%)
Dec 02, 2021 253.26 257.38 252.14 256.58 6,719 +3.17(+1.25%)
Dec 01, 2021 258.81 260.76 253.42 253.42 17,077 -1.91(-0.75%)
Nov 30, 2021 260.49 260.49 254.97 255.33 16,531 -6.76(-2.58%)
Nov 29, 2021 262.50 263.39 260.63 262.09 5,490 +1.17(+0.45%)
Nov 26, 2021 263.91 263.91 260.33 260.92 6,632 -5.70(-2.14%)
Nov 24, 2021 265.32 266.62 265.32 266.62 5,339 +0.22(+0.08%)
Nov 23, 2021 264.54 266.48 264.28 266.40 4,631 +1.55(+0.59%)
Nov 22, 2021 265.73 266.99 264.84 264.85 7,029 -0.44(-0.17%)
Nov 19, 2021 268.22 268.31 265.17 265.29 14,614 -5.72(-2.11%)
Nov 18, 2021 272.49 271.01 270.94 271.01 7,421 -1.74(-0.64%)
Nov 17, 2021 273.32 274.41 272.62 272.75 18,175 -0.69(-0.25%)
Nov 16, 2021 274.96 275.66 273.44 273.44 12,599 -0.17(-0.06%)
Nov 15, 2021 277.06 277.06 273.52 273.60 11,978 -3.11(-1.12%)
Nov 12, 2021 276.33 277.60 275.59 276.71 7,235 +1.57(+0.57%)
Nov 11, 2021 274.21 275.28 273.44 275.14 3,484 +0.35(+0.13%)
Nov 10, 2021 275.44 274.79 9,301 -1.19(-0.43%)
Nov 09, 2021 276.84 276.84 275.16 275.99 7,951 -0.85(-0.31%)
Nov 08, 2021 276.02 277.05 274.36 276.83 6,729 +2.25(+0.82%)
Nov 05, 2021 274.68 278.47 274.52 274.58 5,570 -0.13(-0.05%)
Nov 04, 2021 277.84 277.84 273.91 274.71 20,201 -2.42(-0.87%)
Nov 03, 2021 273.05 277.24 269.62 277.13 35,754 +6.03(+2.23%)
Nov 02, 2021 272.84 273.30 270.60 271.10 25,506 -2.74(-1.00%)
Nov 01, 2021 274.33 275.41 272.25 273.84 26,743 +0.47(+0.17%)
Oct 29, 2021 271.71 273.50 271.43 273.37 5,144 +1.23(+0.45%)
Oct 28, 2021 268.56 272.41 267.79 272.14 7,723 +3.42(+1.27%)
Oct 27, 2021 270.83 271.47 268.71 268.72 39,681 -1.92(-0.71%)
Oct 26, 2021 267.89 271.49 270.64 9,520 +1.48(+0.55%)
Oct 25, 2021 270.46 270.46 268.83 269.16 36,699 -0.73(-0.27%)
Oct 22, 2021 267.81 269.89 267.81 269.89 8,080 +1.09(+0.41%)
Oct 21, 2021 265.59 269.01 265.29 268.81 64,467 +3.86(+1.46%)
Oct 20, 2021 259.35 265.70 259.35 264.95 15,038 +6.52(+2.52%)
Oct 19, 2021 257.38 258.65 257.38 258.43 6,607 +2.55(+1.00%)
Oct 18, 2021 256.73 256.73 254.99 255.88 15,551 -1.96(-0.76%)
Oct 15, 2021 256.90 259.22 256.57 257.84 24,202 +2.70(+1.06%)
Oct 14, 2021 255.00 257.56 253.93 255.14 120,567 +6.07(+2.44%)
Oct 13, 2021 249.79 250.26 247.19 249.07 12,192 -0.70(-0.28%)
Oct 12, 2021 250.10 251.07 249.22 249.77 12,787 -0.01(-0.00%)
Oct 11, 2021 252.61 253.12 249.53 249.78 10,138 -2.49(-0.99%)
Oct 08, 2021 252.47 253.84 251.38 252.27 9,893 +0.10(+0.04%)
Oct 07, 2021 248.99 253.79 248.99 252.17 7,490 +4.52(+1.83%)
Oct 06, 2021 246.58 247.65 244.64 247.65 36,517 -0.67(-0.27%)
Oct 05, 2021 248.16 250.92 248.03 248.31 17,540 +1.19(+0.48%)
Oct 04, 2021 250.48 251.97 246.30 247.12 31,511 -3.90(-1.55%)
Oct 01, 2021 251.76 251.78 246.59 251.02 36,257 +0.13(+0.05%)
Sep 30, 2021 256.60 256.68 250.89 250.89 6,102 -4.94(-1.93%)
Sep 29, 2021 255.03 256.51 254.62 255.83 7,361 +1.21(+0.48%)
Sep 28, 2021 257.69 257.69 254.62 254.62 8,917 -4.10(-1.58%)
Sep 27, 2021 258.26 260.40 258.26 258.72 14,748 +0.27(+0.10%)
Sep 24, 2021 258.47 258.88 257.84 258.45 6,189 -0.83(-0.32%)
Sep 23, 2021 260.52 261.74 259.10 259.27 9,760 +0.72(+0.28%)
Sep 22, 2021 259.38 259.95 258.55 258.55 4,025 -0.57(-0.22%)
Sep 21, 2021 260.39 261.29 259.12 259.12 25,741 +0.32(+0.13%)
Sep 20, 2021 258.93 260.57 256.28 258.79 14,187 -4.15(-1.58%)
Sep 17, 2021 259.77 263.24 259.77 262.95 25,745 +2.72(+1.04%)
Sep 16, 2021 260.79 261.17 258.98 260.23 5,202 +0.15(+0.06%)
Sep 15, 2021 257.36 261.37 256.87 260.08 7,306 +2.78(+1.08%)
Sep 14, 2021 261.16 261.19 256.93 257.30 8,510 -3.14(-1.20%)
Sep 13, 2021 258.62 261.79 257.63 260.44 9,173 +3.28(+1.28%)
Sep 10, 2021 263.37 263.38 257.15 257.15 15,148 -5.38(-2.05%)
Sep 09, 2021 262.16 265.48 262.16 262.53 6,759 +0.10(+0.04%)
Sep 08, 2021 264.25 264.25 262.15 262.43 14,317 -2.38(-0.90%)
Sep 07, 2021 265.83 266.08 263.45 264.81 21,754 -1.62(-0.61%)
Sep 03, 2021 267.16 267.16 265.80 266.43 39,337 -0.73(-0.27%)
Sep 02, 2021 263.87 267.51 263.52 267.16 70,860 +4.47(+1.70%)
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.