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

US Healthcare Ishares ETF (NY: IYH )

58.61 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2023 269.50 272.69 269.38 272.69 30,361 +3.09(+1.15%)
Nov 29, 2023 268.86 270.66 268.86 269.59 34,393 +0.28(+0.10%)
Nov 28, 2023 269.99 270.57 269.02 269.32 67,238 -1.30(-0.48%)
Nov 27, 2023 271.44 272.43 270.31 270.62 26,425 -1.80(-0.66%)
Nov 24, 2023 271.12 272.51 271.12 272.42 10,399 +1.34(+0.50%)
Nov 22, 2023 270.52 271.66 270.41 271.07 27,638 +1.52(+0.56%)
Nov 21, 2023 269.15 270.26 268.88 269.55 33,837 +1.29(+0.48%)
Nov 20, 2023 265.31 268.72 265.31 268.26 57,752 +1.68(+0.63%)
Nov 17, 2023 267.17 267.23 266.00 266.58 39,435 -0.32(-0.12%)
Nov 16, 2023 266.38 267.15 265.79 266.90 29,002 +0.82(+0.31%)
Nov 15, 2023 265.65 267.13 265.44 266.07 43,103 +0.38(+0.14%)
Nov 14, 2023 264.50 267.23 264.50 265.70 51,528 +2.53(+0.96%)
Nov 13, 2023 261.43 263.73 260.69 263.16 30,125 +1.57(+0.60%)
Nov 10, 2023 260.83 261.86 258.28 261.60 35,699 +1.53(+0.59%)
Nov 09, 2023 265.58 265.58 259.98 260.07 31,114 -6.02(-2.26%)
Nov 08, 2023 267.33 267.33 264.31 266.08 71,106 -0.36(-0.13%)
Nov 07, 2023 265.67 266.86 265.45 266.44 69,413 +0.33(+0.12%)
Nov 06, 2023 265.21 266.40 264.70 266.11 39,579 +1.55(+0.59%)
Nov 03, 2023 264.73 266.12 264.28 264.56 46,632 +1.40(+0.53%)
Nov 02, 2023 260.11 263.45 260.11 263.16 51,927 +4.09(+1.58%)
Nov 01, 2023 257.92 260.06 257.77 259.08 72,843 +0.49(+0.19%)
Oct 31, 2023 257.44 258.59 256.72 258.59 58,852 +1.48(+0.58%)
Oct 30, 2023 257.00 258.02 255.37 257.11 88,709 +1.38(+0.54%)
Oct 27, 2023 259.19 259.33 254.83 255.73 46,662 -4.57(-1.76%)
Oct 26, 2023 260.78 262.57 260.13 260.30 117,429 -2.63(-1.00%)
Oct 25, 2023 264.30 264.83 261.12 262.93 57,587 -2.55(-0.96%)
Oct 24, 2023 263.79 266.15 263.79 265.48 138,988 +1.05(+0.40%)
Oct 23, 2023 265.91 266.85 264.37 264.42 82,547 -1.99(-0.75%)
Oct 20, 2023 266.82 268.08 266.39 266.41 72,100 -0.70(-0.26%)
Oct 19, 2023 269.68 269.68 265.90 267.12 485,888 -2.82(-1.05%)
Oct 18, 2023 272.52 272.84 269.70 269.94 64,873 -2.71(-1.00%)
Oct 17, 2023 271.62 273.91 271.62 272.66 24,404 -0.29(-0.11%)
Oct 16, 2023 271.46 274.49 271.46 272.94 45,537 +2.19(+0.81%)
Oct 13, 2023 269.83 271.47 269.42 270.76 29,745 +1.53(+0.57%)
Oct 12, 2023 272.06 272.06 269.05 269.23 22,771 -2.57(-0.95%)
Oct 11, 2023 273.50 273.61 270.63 271.80 38,514 -1.12(-0.41%)
Oct 10, 2023 271.25 274.17 271.17 272.92 43,953 +1.52(+0.56%)
Oct 09, 2023 269.58 271.56 268.89 271.40 15,992 +0.75(+0.28%)
Oct 06, 2023 266.91 271.44 266.91 270.65 41,196 +2.64(+0.98%)
Oct 05, 2023 266.46 268.19 265.87 268.01 62,187 +1.72(+0.65%)
Oct 04, 2023 265.40 266.64 264.42 266.29 59,132 +0.95(+0.36%)
Oct 03, 2023 266.46 267.01 264.41 265.34 75,936 -2.67(-1.00%)
Oct 02, 2023 268.04 268.04 265.18 268.01 62,111 -0.48(-0.18%)
Sep 29, 2023 271.27 271.27 268.20 268.49 73,031 -2.10(-0.78%)
Sep 28, 2023 269.25 271.26 269.25 270.59 61,025 +1.35(+0.50%)
Sep 27, 2023 270.76 270.80 267.33 269.24 32,277 -1.15(-0.43%)
Sep 26, 2023 271.06 272.27 270.29 270.39 43,564 -1.95(-0.72%)
Sep 25, 2023 270.28 272.42 271.47 272.34 50,226 +1.21(+0.45%)
Sep 22, 2023 271.39 272.85 271.01 271.13 51,563 -0.71(-0.26%)
Sep 21, 2023 273.24 274.05 271.80 271.84 24,131 -2.78(-1.01%)
Sep 20, 2023 275.01 276.49 274.62 274.62 21,627 -0.17(-0.06%)
Sep 19, 2023 273.79 275.37 273.04 274.79 73,887 +0.25(+0.09%)
Sep 18, 2023 275.20 275.38 274.25 274.55 19,180 -0.66(-0.24%)
Sep 15, 2023 276.80 278.19 275.04 275.21 26,393 -2.40(-0.86%)
Sep 14, 2023 278.60 278.60 277.18 277.60 20,167 +0.44(+0.16%)
Sep 13, 2023 275.97 278.12 275.97 277.16 25,203 +0.13(+0.05%)
Sep 12, 2023 276.60 277.58 275.76 277.03 21,831 -0.36(-0.13%)
Sep 11, 2023 275.58 278.05 275.58 277.38 25,959 +1.69(+0.61%)
Sep 08, 2023 275.22 276.34 275.18 275.69 16,532 -0.18(-0.06%)
Sep 07, 2023 275.60 276.94 275.58 275.87 21,963 +1.05(+0.38%)
Sep 06, 2023 276.03 276.03 273.98 274.82 24,332 -1.60(-0.58%)
Sep 05, 2023 279.16 279.16 276.43 276.43 23,939 -2.69(-0.96%)
Sep 01, 2023 280.42 280.70 278.68 279.12 32,337 +0.75(+0.27%)
Aug 31, 2023 281.18 281.64 278.32 278.37 19,853 -2.90(-1.03%)
Aug 30, 2023 281.50 282.78 281.11 281.27 118,959 +0.02(+0.01%)
Aug 29, 2023 278.88 281.30 278.87 281.25 36,842 +2.67(+0.96%)
Aug 28, 2023 278.63 279.80 277.67 278.57 27,936 +0.63(+0.23%)
Aug 25, 2023 276.19 278.83 275.92 277.94 35,177 +1.85(+0.67%)
Aug 24, 2023 277.89 279.86 275.87 276.09 141,946 -2.28(-0.82%)
Aug 23, 2023 278.63 279.66 277.74 278.37 25,684 +1.02(+0.37%)
Aug 22, 2023 278.08 278.36 277.35 277.35 121,225 -0.86(-0.31%)
Aug 21, 2023 277.68 278.51 277.13 278.20 40,247 +0.44(+0.16%)
Aug 18, 2023 277.29 278.49 277.02 277.76 40,707 -0.13(-0.05%)
Aug 17, 2023 278.54 279.96 277.80 277.89 63,316 -1.75(-0.63%)
Aug 16, 2023 280.76 281.83 279.61 279.64 22,565 -2.04(-0.72%)
Aug 15, 2023 281.51 282.70 281.43 281.68 33,612 -0.97(-0.34%)
Aug 14, 2023 281.11 283.36 281.11 282.65 30,359 +1.13(+0.40%)
Aug 11, 2023 279.99 281.84 279.64 281.52 25,523 +1.45(+0.52%)
Aug 10, 2023 281.12 283.44 279.81 280.07 42,670 -0.12(-0.04%)
Aug 09, 2023 279.84 281.82 279.84 280.19 70,284 -0.16(-0.06%)
Aug 08, 2023 279.58 280.62 278.75 280.35 51,531 +2.12(+0.76%)
Aug 07, 2023 275.91 278.48 275.91 278.23 33,580 +2.93(+1.06%)
Aug 04, 2023 276.09 277.67 274.81 275.30 45,127 -0.68(-0.25%)
Aug 03, 2023 276.34 276.66 275.73 275.98 22,418 -1.54(-0.55%)
Aug 02, 2023 277.48 279.09 276.78 277.52 26,851 -0.40(-0.15%)
Aug 01, 2023 278.80 279.36 277.37 277.92 39,221 -1.50(-0.54%)
Jul 31, 2023 280.91 280.91 278.57 279.42 29,730 -2.20(-0.78%)
Jul 28, 2023 281.64 282.11 280.14 281.61 40,191 +1.09(+0.39%)
Jul 27, 2023 283.33 283.77 280.40 280.52 20,183 -2.28(-0.81%)
Jul 26, 2023 281.51 283.60 280.78 282.80 20,868 +0.09(+0.03%)
Jul 25, 2023 280.64 283.54 280.52 282.71 19,295 +0.03(+0.01%)
Jul 24, 2023 283.51 284.43 282.50 282.68 37,641 -0.87(-0.31%)
Jul 21, 2023 280.98 284.24 280.98 283.55 24,463 +2.91(+1.04%)
Jul 20, 2023 277.24 281.69 277.24 280.64 62,568 +3.79(+1.37%)
Jul 19, 2023 276.42 278.69 276.42 276.86 60,958 +1.06(+0.38%)
Jul 18, 2023 273.97 276.52 273.50 275.80 42,466 +1.87(+0.68%)
Jul 17, 2023 274.19 274.64 273.17 273.93 52,480 -1.23(-0.45%)
Jul 14, 2023 272.62 275.90 272.62 275.16 29,519 +3.74(+1.38%)
Jul 13, 2023 271.86 272.46 271.16 271.42 23,017 +0.19(+0.07%)
Jul 12, 2023 272.57 272.70 270.93 271.23 40,371 -0.48(-0.17%)
Jul 11, 2023 271.25 272.49 270.58 271.70 31,489 -0.01(-0.00%)
Jul 10, 2023 269.15 271.96 269.15 271.71 79,068 +2.44(+0.90%)
Jul 07, 2023 271.51 271.58 269.28 269.28 28,774 -3.08(-1.13%)
Jul 06, 2023 272.70 273.21 271.83 272.36 16,425 -2.42(-0.88%)
Jul 05, 2023 274.25 275.11 274.21 274.77 39,803 -0.31(-0.11%)
Jul 03, 2023 275.68 275.68 273.88 275.08 34,037 -2.35(-0.85%)
Jun 30, 2023 275.89 277.77 275.89 277.43 25,606 +3.08(+1.12%)
Jun 29, 2023 272.36 274.73 272.36 274.35 129,414 +1.58(+0.58%)
Jun 28, 2023 273.77 273.77 272.11 272.76 26,421 -0.87(-0.32%)
Jun 27, 2023 274.32 274.32 271.99 273.63 22,924 -0.47(-0.17%)
Jun 26, 2023 275.42 275.42 271.84 274.10 19,577 -1.64(-0.60%)
Jun 23, 2023 275.99 276.78 275.70 275.74 15,556 -1.18(-0.43%)
Jun 22, 2023 275.25 277.26 275.25 276.92 37,870 +1.79(+0.65%)
Jun 21, 2023 274.61 275.87 273.44 275.13 184,754 -0.10(-0.04%)
Jun 20, 2023 273.40 276.28 272.56 275.23 211,036 -0.33(-0.12%)
Jun 16, 2023 275.99 277.95 275.38 275.56 35,683 +0.13(+0.05%)
Jun 15, 2023 272.10 275.91 271.44 275.43 22,343 +3.85(+1.42%)
Jun 14, 2023 273.18 273.18 270.67 271.57 25,603 -2.41(-0.88%)
Jun 13, 2023 272.57 274.24 271.83 273.98 65,904 +1.43(+0.52%)
Jun 12, 2023 271.55 272.56 270.42 272.56 24,313 +1.47(+0.54%)
Jun 09, 2023 270.49 272.00 269.26 271.09 31,061 +0.37(+0.14%)
Jun 08, 2023 268.73 270.95 268.37 270.72 16,912 +1.74(+0.65%)
Jun 07, 2023 270.06 270.18 268.93 268.98 60,202 -1.26(-0.47%)
Jun 06, 2023 273.06 273.06 269.25 270.24 28,438 -2.31(-0.85%)
Jun 05, 2023 272.28 273.09 271.54 272.56 71,006 +0.93(+0.34%)
Jun 02, 2023 269.31 271.87 268.95 271.63 30,738 +3.51(+1.31%)
Jun 01, 2023 266.72 268.49 264.61 268.12 47,448 +2.29(+0.86%)
May 31, 2023 263.19 266.37 262.57 265.83 39,632 +1.92(+0.73%)
May 30, 2023 264.76 265.87 263.48 263.91 28,585 -1.92(-0.72%)
May 26, 2023 265.90 267.88 265.17 265.83 45,138 +0.03(+0.01%)
May 25, 2023 267.51 267.51 264.19 265.80 76,905 -2.98(-1.11%)
May 24, 2023 269.52 269.68 268.02 268.78 36,314 -1.76(-0.65%)
May 23, 2023 272.64 273.04 270.24 270.54 30,451 -3.16(-1.16%)
May 22, 2023 273.50 275.60 273.40 273.70 125,615 +0.32(+0.12%)
May 19, 2023 272.62 275.13 272.62 273.38 43,594 +1.32(+0.49%)
May 18, 2023 272.35 272.49 270.06 272.06 40,573 -0.56(-0.21%)
May 17, 2023 272.95 272.95 269.94 272.62 26,149 +0.10(+0.04%)
May 16, 2023 274.06 274.06 272.46 272.52 31,112 -2.48(-0.90%)
May 15, 2023 275.56 275.56 274.14 275.00 24,726 -0.52(-0.19%)
May 12, 2023 276.70 276.97 274.27 275.53 53,881 -0.33(-0.12%)
May 11, 2023 275.79 275.93 274.25 275.86 32,131 -0.79(-0.29%)
May 10, 2023 277.00 277.29 275.58 276.64 20,285 +0.72(+0.26%)
May 09, 2023 276.75 277.58 275.87 275.92 22,494 -1.92(-0.69%)
May 08, 2023 278.32 278.32 276.91 277.84 32,231 -0.60(-0.22%)
May 05, 2023 277.11 279.29 277.11 278.44 52,398 +2.56(+0.93%)
May 04, 2023 276.84 276.87 274.75 275.88 26,750 -2.20(-0.79%)
May 03, 2023 279.45 280.43 277.83 278.09 27,767 +0.18(+0.06%)
May 02, 2023 278.77 280.35 276.34 277.91 24,419 -1.66(-0.59%)
May 01, 2023 278.37 280.50 278.37 279.57 32,851 +1.76(+0.63%)
Apr 28, 2023 275.29 278.60 275.29 277.81 30,014 +2.47(+0.90%)
Apr 27, 2023 274.54 275.74 271.89 275.34 25,787 +1.28(+0.47%)
Apr 26, 2023 275.94 275.94 272.67 274.07 43,560 -3.91(-1.41%)
Apr 25, 2023 280.46 281.49 277.75 277.98 47,341 -3.32(-1.18%)
Apr 24, 2023 280.33 281.30 279.65 281.30 39,397 +1.36(+0.49%)
Apr 21, 2023 279.22 280.57 278.62 279.94 158,211 +2.00(+0.72%)
Apr 20, 2023 277.29 278.23 276.69 277.94 55,030 -1.14(-0.41%)
Apr 19, 2023 278.25 279.19 277.37 279.07 58,346 +1.08(+0.39%)
Apr 18, 2023 280.50 280.50 277.62 278.00 57,728 -1.83(-0.65%)
Apr 17, 2023 280.05 280.19 278.61 279.83 36,467 -0.30(-0.11%)
Apr 14, 2023 281.56 281.60 279.14 280.12 37,810 -2.17(-0.77%)
Apr 13, 2023 279.73 282.61 279.50 282.30 19,988 +3.80(+1.36%)
Apr 12, 2023 279.90 280.67 278.47 278.50 29,898 -0.24(-0.09%)
Apr 11, 2023 278.43 279.38 278.26 278.74 38,095 +1.06(+0.38%)
Apr 10, 2023 277.52 277.68 275.68 277.68 26,905 -0.20(-0.07%)
Apr 06, 2023 277.42 278.52 276.62 277.88 45,093 +1.11(+0.40%)
Apr 05, 2023 273.72 277.20 273.72 276.77 36,133 +4.25(+1.56%)
Apr 04, 2023 272.24 273.97 271.89 272.52 109,495 +0.18(+0.07%)
Apr 03, 2023 269.95 272.56 269.32 272.35 88,899 +2.58(+0.96%)
Mar 31, 2023 266.91 269.81 266.91 269.77 27,168 +3.26(+1.22%)
Mar 30, 2023 267.01 267.01 265.10 266.51 22,753 +1.39(+0.53%)
Mar 29, 2023 266.18 266.18 264.23 265.12 20,781 +0.61(+0.23%)
Mar 28, 2023 265.41 266.59 263.83 264.50 55,873 -1.77(-0.66%)
Mar 27, 2023 266.97 268.07 265.95 266.27 36,172 +1.40(+0.53%)
Mar 24, 2023 260.89 265.07 260.43 264.87 35,342 +3.33(+1.27%)
Mar 23, 2023 263.28 264.61 260.17 261.54 48,581 -0.27(-0.10%)
Mar 22, 2023 266.47 266.74 261.81 261.81 45,835 -4.16(-1.56%)
Mar 21, 2023 265.23 266.10 263.85 265.97 162,926 +1.85(+0.70%)
Mar 20, 2023 261.13 264.39 261.13 264.12 34,221 +3.10(+1.19%)
Mar 17, 2023 264.11 264.11 260.41 261.01 67,351 -3.41(-1.29%)
Mar 16, 2023 259.72 264.43 259.34 264.42 77,002 +2.71(+1.04%)
Mar 15, 2023 259.05 261.95 259.05 261.71 28,975 -0.58(-0.22%)
Mar 14, 2023 261.94 262.68 259.78 262.29 69,491 +2.68(+1.03%)
Mar 13, 2023 255.56 262.89 255.56 259.61 26,356 +2.84(+1.11%)
Mar 10, 2023 258.47 260.19 255.89 256.77 39,016 -2.32(-0.90%)
Mar 09, 2023 262.81 262.95 258.58 259.09 44,884 -2.53(-0.97%)
Mar 08, 2023 262.66 263.01 260.81 261.62 24,208 -1.66(-0.63%)
Mar 07, 2023 267.96 267.96 262.95 263.28 26,647 -3.94(-1.47%)
Mar 06, 2023 267.48 268.75 266.83 267.22 49,159 -0.72(-0.27%)
Mar 03, 2023 265.28 268.01 264.95 267.94 21,028 +3.39(+1.28%)
Mar 02, 2023 261.71 265.36 261.71 264.55 42,199 +1.53(+0.58%)
Mar 01, 2023 262.82 263.25 261.82 263.02 55,820 -0.11(-0.04%)
Feb 28, 2023 264.24 264.28 263.03 263.13 24,142 -1.87(-0.71%)
Feb 27, 2023 266.95 267.92 264.69 265.00 44,542 -0.56(-0.21%)
Feb 24, 2023 266.65 266.88 264.83 265.56 24,924 -3.47(-1.29%)
Feb 23, 2023 267.99 269.99 267.03 269.04 36,908 +0.61(+0.23%)
Feb 22, 2023 269.70 269.89 267.94 268.43 36,413 -0.70(-0.26%)
Feb 21, 2023 270.93 271.50 268.82 269.13 26,970 -3.95(-1.45%)
Feb 17, 2023 269.89 273.45 269.89 273.08 25,942 +2.35(+0.87%)
Feb 16, 2023 271.78 273.12 270.30 270.73 76,328 -2.62(-0.96%)
Feb 15, 2023 273.02 273.75 272.40 273.35 44,563 -1.15(-0.42%)
Feb 14, 2023 276.34 276.67 273.13 274.50 56,626 -1.44(-0.52%)
Feb 13, 2023 273.97 275.94 273.72 275.94 38,594 +2.51(+0.92%)
Feb 10, 2023 271.40 273.78 271.08 273.42 21,373 +2.22(+0.82%)
Feb 09, 2023 274.81 275.36 270.96 271.21 22,355 -2.64(-0.96%)
Feb 08, 2023 274.44 274.90 273.57 273.85 27,197 -1.10(-0.40%)
Feb 07, 2023 272.24 275.42 271.19 274.95 50,699 +1.78(+0.65%)
Feb 06, 2023 274.53 274.75 272.78 273.17 24,312 -1.74(-0.63%)
Feb 03, 2023 275.95 276.69 273.96 274.91 37,365 -0.87(-0.31%)
Feb 02, 2023 276.02 276.02 273.96 275.78 71,330 -1.58(-0.57%)
Feb 01, 2023 276.22 278.79 274.05 277.36 87,830 +1.77(+0.64%)
Jan 31, 2023 272.75 275.63 272.70 275.58 33,920 +3.58(+1.31%)
Jan 30, 2023 273.76 275.80 271.77 272.01 43,808 -2.62(-0.95%)
Jan 27, 2023 275.41 276.17 274.43 274.63 49,891 -1.73(-0.63%)
Jan 26, 2023 277.29 277.29 274.53 276.36 29,684 +0.45(+0.16%)
Jan 25, 2023 274.89 275.91 273.38 275.91 40,389 +0.21(+0.08%)
Jan 24, 2023 275.95 277.46 274.46 275.70 27,356 -1.95(-0.70%)
Jan 23, 2023 276.50 278.85 276.28 277.65 49,628 +1.00(+0.36%)
Jan 20, 2023 275.98 276.74 273.85 276.65 44,811 +1.69(+0.62%)
Jan 19, 2023 272.99 276.00 272.99 274.95 52,401 +0.58(+0.21%)
Jan 18, 2023 278.19 278.89 274.32 274.37 42,084 -3.85(-1.38%)
Jan 17, 2023 279.72 279.75 278.07 278.22 51,629 -1.26(-0.45%)
Jan 13, 2023 276.27 280.10 276.27 279.48 23,593 +1.22(+0.44%)
Jan 12, 2023 278.12 278.91 275.64 278.26 67,716 -0.73(-0.26%)
Jan 11, 2023 278.01 279.03 276.41 278.99 53,959 +1.80(+0.65%)
Jan 10, 2023 275.03 277.23 274.73 277.19 22,727 +2.70(+0.98%)
Jan 09, 2023 279.12 279.53 274.31 274.49 29,448 -4.85(-1.74%)
Jan 06, 2023 278.36 280.06 275.15 279.33 46,462 +2.29(+0.83%)
Jan 05, 2023 277.70 278.43 275.68 277.04 29,541 -2.33(-0.83%)
Jan 04, 2023 280.13 280.64 277.88 279.37 39,577 +1.09(+0.39%)
Jan 03, 2023 280.32 280.37 276.72 278.28 57,661 -1.19(-0.43%)
Dec 30, 2022 279.60 279.60 276.58 279.47 29,823 -0.88(-0.31%)
Dec 29, 2022 279.08 281.78 278.42 280.35 35,480 +3.29(+1.19%)
Dec 28, 2022 278.79 280.94 277.06 277.06 35,635 -1.71(-0.61%)
Dec 27, 2022 279.74 280.07 278.36 278.77 51,117 -0.89(-0.32%)
Dec 23, 2022 279.85 279.92 278.10 279.66 25,419 -0.12(-0.04%)
Dec 22, 2022 278.64 279.78 276.57 279.78 33,601 -0.55(-0.20%)
Dec 21, 2022 278.17 280.92 277.47 280.33 28,550 +3.84(+1.39%)
Dec 20, 2022 276.58 277.41 274.86 276.49 37,311 +0.16(+0.06%)
Dec 19, 2022 277.85 277.85 275.15 276.33 56,122 -1.37(-0.49%)
Dec 16, 2022 279.74 279.74 276.09 277.70 46,114 -3.84(-1.36%)
Dec 15, 2022 284.68 284.68 280.70 281.54 39,899 -5.25(-1.83%)
Dec 14, 2022 286.23 289.08 285.67 286.79 85,297 +0.52(+0.18%)
Dec 13, 2022 288.08 289.68 285.27 286.27 86,204 +1.35(+0.47%)
Dec 12, 2022 282.79 284.98 282.65 284.92 28,655 +2.92(+1.03%)
Dec 09, 2022 285.32 285.93 281.88 282.00 22,717 -3.53(-1.24%)
Dec 08, 2022 283.25 285.76 282.81 285.53 39,523 +2.43(+0.86%)
Dec 07, 2022 280.92 283.38 280.92 283.10 204,492 +2.61(+0.93%)
Dec 06, 2022 282.46 283.11 279.39 280.50 38,092 -2.62(-0.93%)
Dec 05, 2022 284.70 284.70 282.23 283.11 74,153 -2.92(-1.02%)
Dec 02, 2022 283.01 286.31 282.60 286.03 47,605 +0.43(+0.15%)
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.