Skip to main content

US Medical Devices Ishares ETF (NY: IHI )

58.59 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.85 59.85 59.21 59.43 848,275 -0.44(-0.73%)
Jun 29, 2021 59.68 59.97 59.53 59.87 606,183 +0.25(+0.41%)
Jun 28, 2021 59.26 59.69 59.18 59.62 626,055 +0.38(+0.64%)
Jun 25, 2021 58.97 59.40 58.97 59.24 492,020 +0.25(+0.42%)
Jun 24, 2021 59.34 59.48 58.98 59.00 633,582 -0.00(-0.01%)
Jun 23, 2021 58.91 59.14 58.84 59.00 537,984 +0.06(+0.10%)
Jun 22, 2021 58.62 59.00 58.36 58.94 1,631,347 +0.54(+0.92%)
Jun 21, 2021 57.85 58.51 57.42 58.40 977,140 +0.68(+1.18%)
Jun 18, 2021 57.77 58.13 57.68 57.72 778,612 -0.38(-0.65%)
Jun 17, 2021 56.99 58.27 56.99 58.10 1,159,034 +0.97(+1.69%)
Jun 16, 2021 57.26 57.48 56.88 57.14 606,487 -0.08(-0.14%)
Jun 15, 2021 57.36 57.37 57.02 57.22 491,887 +0.01(+0.02%)
Jun 14, 2021 56.88 57.25 56.72 57.21 884,173 +0.29(+0.50%)
Jun 11, 2021 57.05 57.11 56.62 56.92 525,555 +0.03(+0.06%)
Jun 10, 2021 56.00 56.93 55.90 56.89 1,037,757 +1.04(+1.86%)
Jun 09, 2021 55.46 55.91 55.46 55.85 799,117 +0.55(+0.99%)
Jun 08, 2021 55.59 55.74 54.90 55.30 1,037,675 -0.21(-0.37%)
Jun 07, 2021 55.64 56.02 55.51 55.51 1,272,202 +0.00(+0.00%)
Jun 04, 2021 55.49 55.63 55.26 55.51 762,372 +0.46(+0.84%)
Jun 03, 2021 54.89 55.20 54.50 55.05 1,042,880 +0.01(+0.01%)
Jun 02, 2021 55.37 55.50 54.95 55.04 934,403 -0.28(-0.51%)
Jun 01, 2021 56.87 56.87 55.32 55.32 4,427,908 -1.60(-2.81%)
May 28, 2021 57.00 57.64 56.92 56.92 1,675,233 +0.35(+0.61%)
May 27, 2021 56.48 56.85 56.25 56.57 3,986,314 +0.11(+0.19%)
May 26, 2021 56.86 56.86 55.99 56.47 14,930,659 -0.51(-0.89%)
May 25, 2021 57.05 57.14 56.71 56.97 1,035,158 +0.25(+0.44%)
May 24, 2021 56.77 57.00 56.59 56.72 551,499 +0.31(+0.55%)
May 21, 2021 56.60 57.00 56.35 56.41 541,357 -0.03(-0.05%)
May 20, 2021 55.59 56.51 55.59 56.44 811,059 +0.92(+1.65%)
May 19, 2021 55.09 55.52 54.86 55.52 682,018 -0.06(-0.12%)
May 18, 2021 55.45 56.06 55.39 55.59 687,521 +0.13(+0.23%)
May 17, 2021 55.93 55.93 55.31 55.46 719,875 -0.48(-0.85%)
May 14, 2021 55.63 56.08 55.52 55.93 766,094 +0.56(+1.01%)
May 13, 2021 55.12 55.65 55.12 55.37 949,981 +0.37(+0.67%)
May 12, 2021 55.84 55.91 54.99 55.00 866,319 -1.26(-2.24%)
May 11, 2021 56.13 56.60 56.08 56.27 782,469 -0.36(-0.64%)
May 10, 2021 57.34 57.34 56.63 56.63 5,650,384 -0.60(-1.05%)
May 07, 2021 57.35 57.98 57.18 57.23 802,182 +0.10(+0.17%)
May 06, 2021 57.10 57.16 56.32 57.13 2,215,982 -0.01(-0.02%)
May 05, 2021 57.42 57.76 57.00 57.15 762,105 -0.23(-0.40%)
May 04, 2021 57.93 57.99 56.96 57.38 1,047,100 -0.83(-1.42%)
May 03, 2021 58.56 58.56 58.06 58.20 830,037 -0.08(-0.14%)
Apr 30, 2021 58.53 58.61 58.04 58.29 565,490 -0.53(-0.90%)
Apr 29, 2021 59.47 59.50 58.51 58.82 792,270 -0.59(-0.99%)
Apr 28, 2021 59.24 59.57 59.15 59.41 574,246 +0.12(+0.20%)
Apr 27, 2021 59.44 59.44 59.07 59.29 670,909 -0.18(-0.30%)
Apr 26, 2021 59.58 59.68 59.29 59.47 1,057,425 -0.12(-0.19%)
Apr 23, 2021 59.07 59.70 59.00 59.58 733,313 +0.64(+1.08%)
Apr 22, 2021 58.71 59.35 58.69 58.94 876,048 +0.22(+0.38%)
Apr 21, 2021 57.70 58.75 57.70 58.72 787,436 +1.23(+2.13%)
Apr 20, 2021 57.45 57.82 57.25 57.49 1,056,555 -0.21(-0.37%)
Apr 19, 2021 57.79 57.82 57.54 57.71 821,366 -0.28(-0.49%)
Apr 16, 2021 58.09 58.09 57.57 57.99 733,921 +0.13(+0.22%)
Apr 15, 2021 56.99 57.91 56.78 57.86 772,715 +1.27(+2.25%)
Apr 14, 2021 56.98 57.15 56.51 56.59 844,338 -0.41(-0.73%)
Apr 13, 2021 56.24 57.07 56.24 57.00 778,346 +1.03(+1.85%)
Apr 12, 2021 55.93 56.09 55.75 55.97 1,334,479 -0.10(-0.18%)
Apr 09, 2021 55.57 56.07 55.40 56.07 514,414 +0.65(+1.17%)
Apr 08, 2021 55.37 55.65 55.36 55.42 540,074 +0.43(+0.78%)
Apr 07, 2021 55.27 55.30 54.80 54.99 843,274 -0.29(-0.53%)
Apr 06, 2021 55.19 55.67 54.95 55.29 692,385 +0.23(+0.41%)
Apr 05, 2021 54.75 55.08 54.50 55.06 769,243 +0.73(+1.34%)
Apr 01, 2021 54.65 54.70 54.24 54.33 848,844 +0.00(+0.00%)
Mar 31, 2021 54.19 54.70 54.19 54.33 1,099,508 +0.38(+0.71%)
Mar 30, 2021 54.05 54.11 53.77 53.95 619,017 -0.31(-0.57%)
Mar 29, 2021 54.10 54.44 53.66 54.26 731,453 -0.05(-0.10%)
Mar 26, 2021 53.15 54.31 53.01 54.31 602,582 +1.22(+2.29%)
Mar 25, 2021 52.86 53.20 52.27 53.09 651,512 +0.21(+0.40%)
Mar 24, 2021 53.38 53.41 52.88 52.88 813,590 -0.44(-0.83%)
Mar 23, 2021 53.72 53.85 53.16 53.32 962,482 -0.44(-0.82%)
Mar 22, 2021 53.21 53.94 53.17 53.77 529,001 +0.55(+1.03%)
Mar 19, 2021 53.00 53.60 52.73 53.22 645,190 +0.29(+0.56%)
Mar 18, 2021 53.17 53.57 52.84 52.92 1,091,368 -0.46(-0.86%)
Mar 17, 2021 53.45 53.66 53.04 53.38 576,244 -0.18(-0.34%)
Mar 16, 2021 53.96 54.12 53.39 53.57 673,411 -0.38(-0.71%)
Mar 15, 2021 53.40 53.97 53.40 53.95 1,439,880 +0.48(+0.89%)
Mar 12, 2021 53.64 53.64 53.16 53.48 625,731 -0.27(-0.51%)
Mar 11, 2021 53.39 53.82 53.18 53.75 616,852 +0.76(+1.44%)
Mar 10, 2021 53.46 53.82 52.89 52.99 754,027 -0.06(-0.12%)
Mar 09, 2021 52.88 53.85 52.88 53.05 1,351,007 +0.79(+1.51%)
Mar 08, 2021 53.11 53.40 52.26 52.26 870,289 -0.95(-1.78%)
Mar 05, 2021 52.67 53.43 51.74 53.21 1,668,008 +0.86(+1.65%)
Mar 04, 2021 53.64 53.76 51.93 52.35 6,686,207 -1.33(-2.48%)
Mar 03, 2021 54.97 54.97 53.68 53.68 1,888,917 -1.27(-2.31%)
Mar 02, 2021 55.13 55.26 54.66 54.95 864,378 -0.21(-0.37%)
Mar 01, 2021 54.62 55.25 54.62 55.15 759,950 +0.99(+1.82%)
Feb 26, 2021 54.79 54.79 53.92 54.17 904,239 -0.37(-0.67%)
Feb 25, 2021 55.04 55.30 54.17 54.53 2,320,063 -0.70(-1.27%)
Feb 24, 2021 55.01 55.47 54.79 55.24 857,318 +0.39(+0.70%)
Feb 23, 2021 54.95 55.14 54.47 54.85 943,485 -0.20(-0.37%)
Feb 22, 2021 55.33 55.33 54.73 55.05 770,555 -0.49(-0.89%)
Feb 19, 2021 56.45 56.45 55.49 55.55 801,470 -0.64(-1.14%)
Feb 18, 2021 56.47 56.54 55.83 56.19 869,194 -0.57(-1.00%)
Feb 17, 2021 57.01 57.01 56.54 56.76 614,396 -0.38(-0.67%)
Feb 16, 2021 57.80 57.82 56.83 57.14 1,287,029 -0.53(-0.92%)
Feb 12, 2021 56.81 57.70 56.81 57.67 509,584 +0.70(+1.22%)
Feb 11, 2021 56.58 56.97 56.44 56.97 623,712 +0.65(+1.15%)
Feb 10, 2021 56.59 56.67 56.13 56.33 866,567 -0.03(-0.05%)
Feb 09, 2021 56.40 56.56 56.15 56.35 959,211 -0.01(-0.03%)
Feb 08, 2021 56.28 56.57 56.11 56.37 964,975 +0.31(+0.56%)
Feb 05, 2021 55.88 56.15 55.80 56.06 819,105 +0.61(+1.10%)
Feb 04, 2021 55.22 55.99 55.08 55.45 707,112 +0.31(+0.56%)
Feb 03, 2021 55.79 55.79 55.03 55.14 1,598,496 -0.68(-1.23%)
Feb 02, 2021 55.67 56.21 55.59 55.82 723,184 +0.74(+1.34%)
Feb 01, 2021 55.17 55.58 54.95 55.09 1,093,807 +0.25(+0.46%)
Jan 29, 2021 54.49 55.40 54.37 54.83 1,494,092 +0.02(+0.05%)
Jan 28, 2021 54.14 55.45 54.14 54.81 985,468 +1.14(+2.12%)
Jan 27, 2021 54.72 54.72 53.46 53.67 1,390,235 -1.53(-2.78%)
Jan 26, 2021 55.61 55.66 55.20 55.20 932,400 -0.45(-0.80%)
Jan 25, 2021 55.46 55.82 55.14 55.65 977,770 +0.23(+0.41%)
Jan 22, 2021 55.52 55.63 55.33 55.42 1,030,115 -0.20(-0.35%)
Jan 21, 2021 55.85 55.92 55.14 55.62 1,071,818 -0.22(-0.39%)
Jan 20, 2021 55.42 55.97 55.29 55.83 1,188,433 +0.62(+1.12%)
Jan 19, 2021 55.31 55.56 54.84 55.22 2,043,562 +0.31(+0.56%)
Jan 15, 2021 54.88 55.22 54.62 54.91 2,932,848 +0.02(+0.04%)
Jan 14, 2021 55.52 55.57 54.85 54.89 11,050,940 -0.64(-1.15%)
Jan 13, 2021 54.98 55.72 54.73 55.53 769,083 +0.64(+1.17%)
Jan 12, 2021 55.58 55.65 54.62 54.89 5,784,589 -0.68(-1.22%)
Jan 11, 2021 55.56 55.76 55.36 55.56 702,758 -0.32(-0.57%)
Jan 08, 2021 55.49 56.19 55.21 55.88 717,553 +0.65(+1.18%)
Jan 07, 2021 54.86 55.32 54.68 55.23 1,449,069 +0.64(+1.17%)
Jan 06, 2021 53.59 54.82 53.59 54.59 1,306,640 +0.49(+0.92%)
Jan 05, 2021 53.39 54.36 53.31 54.10 715,887 +0.77(+1.44%)
Jan 04, 2021 53.88 54.12 52.64 53.33 1,089,483 -0.49(-0.92%)
Dec 31, 2020 53.82 53.82 53.82 655,862 +0.46(+0.86%)
Dec 30, 2020 53.50 53.67 53.18 53.36 655,862 +0.03(+0.06%)
Dec 29, 2020 53.48 53.56 53.12 53.33 780,211 +0.17(+0.33%)
Dec 28, 2020 53.43 53.56 52.96 53.16 547,748 +0.08(+0.15%)
Dec 24, 2020 52.96 53.21 52.81 53.08 310,129 +0.25(+0.46%)
Dec 23, 2020 53.24 53.56 52.83 52.83 711,770 -0.19(-0.36%)
Dec 22, 2020 52.92 53.21 52.60 53.03 674,457 +0.23(+0.44%)
Dec 21, 2020 52.64 52.91 51.78 52.79 979,564 -0.59(-1.10%)
Dec 18, 2020 53.19 53.44 52.62 53.38 1,079,371 +0.42(+0.79%)
Dec 17, 2020 52.42 52.96 52.42 52.96 972,577 +0.72(+1.38%)
Dec 16, 2020 52.47 52.60 52.08 52.24 830,258 -0.22(-0.42%)
Dec 15, 2020 52.08 52.67 51.78 52.46 763,981 +0.76(+1.47%)
Dec 14, 2020 52.08 52.65 51.70 51.70 814,636 -0.13(-0.26%)
Dec 11, 2020 51.88 52.06 51.41 51.83 594,265 -0.25(-0.48%)
Dec 10, 2020 51.62 52.29 51.62 52.08 599,556 +0.37(+0.72%)
Dec 09, 2020 52.14 52.15 51.50 51.71 797,319 -0.31(-0.59%)
Dec 08, 2020 51.86 52.02 51.60 52.02 765,317 +0.02(+0.03%)
Dec 07, 2020 52.27 52.48 51.82 52.00 1,038,332 -0.29(-0.56%)
Dec 04, 2020 51.75 52.31 51.65 52.29 716,649 +0.62(+1.19%)
Dec 03, 2020 51.88 51.95 51.56 51.67 697,098 -0.12(-0.23%)
Dec 02, 2020 51.56 51.91 51.27 51.80 1,122,686 +0.26(+0.50%)
Dec 01, 2020 51.87 51.87 51.45 51.54 1,109,473 +0.10(+0.19%)
Nov 30, 2020 51.15 51.44 50.94 51.44 1,601,422 +0.37(+0.73%)
Nov 27, 2020 50.74 51.07 50.43 51.07 873,131 +0.49(+0.97%)
Nov 25, 2020 50.75 50.86 50.40 50.58 1,011,955 -0.27(-0.53%)
Nov 24, 2020 51.29 51.29 50.70 50.84 4,345,704 -0.09(-0.18%)
Nov 23, 2020 51.48 51.58 50.67 50.93 3,186,308 -0.33(-0.64%)
Nov 20, 2020 51.54 51.61 51.22 51.26 709,343 -0.28(-0.54%)
Nov 19, 2020 51.42 51.58 51.03 51.54 923,102 +0.27(+0.52%)
Nov 18, 2020 52.54 52.54 51.24 51.27 1,060,879 -1.09(-2.09%)
Nov 17, 2020 52.48 52.53 52.09 52.37 1,089,545 -0.35(-0.66%)
Nov 16, 2020 53.30 53.30 52.47 52.72 1,816,009 -0.12(-0.23%)
Nov 13, 2020 52.72 52.96 52.46 52.84 604,007 +0.61(+1.17%)
Nov 12, 2020 52.35 52.78 51.93 52.23 718,311 -0.12(-0.23%)
Nov 11, 2020 52.46 52.65 52.10 52.35 896,542 +0.26(+0.51%)
Nov 10, 2020 52.48 52.48 51.41 52.08 1,102,660 -0.52(-1.00%)
Nov 09, 2020 54.15 54.19 52.58 52.61 1,589,574 +0.07(+0.13%)
Nov 06, 2020 52.13 52.75 51.65 52.54 904,793 +0.56(+1.08%)
Nov 05, 2020 52.19 52.47 51.73 51.97 1,411,093 +0.72(+1.41%)
Nov 04, 2020 51.05 52.13 50.92 51.25 2,469,932 +0.91(+1.81%)
Nov 03, 2020 50.10 50.79 50.08 50.34 1,392,200 +0.90(+1.82%)
Nov 02, 2020 49.54 50.06 49.01 49.44 1,049,468 +0.47(+0.95%)
Oct 30, 2020 49.04 49.45 48.30 48.97 700,818 -0.23(-0.46%)
Oct 29, 2020 49.53 49.81 49.04 49.20 947,859 -0.28(-0.56%)
Oct 28, 2020 50.48 50.48 49.46 49.47 1,180,572 -1.76(-3.44%)
Oct 27, 2020 51.16 51.57 51.16 51.23 1,054,991 -0.01(-0.02%)
Oct 26, 2020 51.15 51.40 50.74 51.24 1,050,856 -0.34(-0.65%)
Oct 23, 2020 51.80 51.91 51.35 51.58 929,148 -0.03(-0.06%)
Oct 22, 2020 50.72 51.73 50.72 51.61 955,439 +0.87(+1.72%)
Oct 21, 2020 51.10 51.26 50.48 50.74 612,452 -0.19(-0.38%)
Oct 20, 2020 51.11 51.54 50.91 50.93 1,113,699 +0.02(+0.04%)
Oct 19, 2020 51.70 51.99 50.70 50.91 732,571 -0.68(-1.32%)
Oct 16, 2020 51.17 51.96 51.17 51.60 819,550 +0.55(+1.08%)
Oct 15, 2020 50.62 51.13 50.39 51.04 619,107 -0.14(-0.27%)
Oct 14, 2020 51.42 51.74 50.98 51.18 1,049,559 -0.05(-0.09%)
Oct 13, 2020 51.55 51.59 51.07 51.23 655,353 -0.36(-0.71%)
Oct 12, 2020 51.41 51.83 51.24 51.59 637,221 +0.41(+0.81%)
Oct 09, 2020 50.74 51.23 50.71 51.18 807,372 +0.69(+1.36%)
Oct 08, 2020 50.57 50.62 50.16 50.49 897,364 +0.31(+0.61%)
Oct 07, 2020 49.58 50.37 49.58 50.19 1,073,842 +1.01(+2.05%)
Oct 06, 2020 49.77 50.04 49.15 49.18 624,435 -0.44(-0.89%)
Oct 05, 2020 48.79 49.63 48.79 49.62 693,853 +1.10(+2.27%)
Oct 02, 2020 48.50 49.01 48.29 48.52 1,288,386 -0.57(-1.15%)
Oct 01, 2020 49.60 49.98 48.91 49.09 1,199,825 -0.12(-0.25%)
Sep 30, 2020 48.61 49.73 48.55 49.21 1,082,555 +0.78(+1.62%)
Sep 29, 2020 48.54 48.97 48.30 48.43 1,078,487 +0.08(+0.17%)
Sep 28, 2020 48.35 48.66 48.13 48.34 765,408 +0.54(+1.13%)
Sep 25, 2020 46.68 47.88 46.58 47.80 706,907 +1.04(+2.22%)
Sep 24, 2020 47.03 47.28 46.56 46.76 1,258,977 -0.57(-1.19%)
Sep 23, 2020 48.19 48.19 47.27 47.33 3,393,053 -0.66(-1.37%)
Sep 22, 2020 48.05 48.11 47.30 47.98 1,214,095 +0.04(+0.08%)
Sep 21, 2020 47.80 48.01 47.23 47.95 1,239,472 -0.59(-1.22%)
Sep 18, 2020 49.10 49.17 48.25 48.54 648,893 -0.32(-0.66%)
Sep 17, 2020 48.58 49.01 48.42 48.86 880,222 -0.19(-0.39%)
Sep 16, 2020 49.55 49.65 48.97 49.06 584,747 -0.20(-0.41%)
Sep 15, 2020 49.42 49.58 49.07 49.26 1,774,770 +0.15(+0.31%)
Sep 14, 2020 49.07 49.33 48.92 49.10 679,114 +0.66(+1.37%)
Sep 11, 2020 48.60 48.85 48.21 48.44 399,694 +0.14(+0.30%)
Sep 10, 2020 49.09 49.18 48.29 48.29 818,977 -0.50(-1.03%)
Sep 09, 2020 48.18 49.18 48.17 48.79 1,399,709 +1.23(+2.58%)
Sep 08, 2020 47.68 47.99 47.43 47.57 2,090,741 -0.58(-1.21%)
Sep 04, 2020 48.99 49.05 47.44 48.15 1,325,205 -0.82(-1.68%)
Sep 03, 2020 50.67 50.67 48.57 48.97 1,369,452 -1.83(-3.60%)
Sep 02, 2020 50.07 50.89 49.69 50.80 3,712,592 +0.94(+1.89%)
Sep 01, 2020 49.81 49.95 49.53 49.86 1,069,224 -0.02(-0.04%)
Aug 31, 2020 49.76 50.04 49.63 49.88 1,857,353 +0.13(+0.26%)
Aug 28, 2020 49.89 49.89 49.27 49.75 1,139,981 +0.15(+0.29%)
Aug 27, 2020 48.92 49.83 48.53 49.60 1,351,252 +0.76(+1.56%)
Aug 26, 2020 48.58 48.90 48.23 48.84 1,483,401 +0.14(+0.29%)
Aug 25, 2020 48.42 48.74 48.25 48.69 655,486 +0.60(+1.25%)
Aug 24, 2020 48.66 48.71 47.89 48.09 647,614 -0.20(-0.41%)
Aug 21, 2020 48.28 48.35 47.93 48.29 459,404 +0.01(+0.02%)
Aug 20, 2020 48.18 48.49 48.02 48.28 884,890 -0.08(-0.16%)
Aug 19, 2020 48.67 48.70 48.23 48.35 874,178 -0.14(-0.29%)
Aug 18, 2020 48.49 48.64 48.23 48.50 714,435 +0.15(+0.31%)
Aug 17, 2020 48.16 48.52 48.15 48.35 829,359 +0.37(+0.77%)
Aug 14, 2020 48.37 48.49 47.78 47.98 649,503 -0.52(-1.07%)
Aug 13, 2020 48.17 48.55 48.06 48.49 706,282 +0.24(+0.49%)
Aug 12, 2020 47.80 48.43 47.70 48.26 1,079,107 +0.80(+1.69%)
Aug 11, 2020 47.91 47.91 47.36 47.46 768,345 -0.27(-0.56%)
Aug 10, 2020 48.17 48.17 47.61 47.72 911,497 -0.40(-0.83%)
Aug 07, 2020 47.98 48.46 47.77 48.12 787,202 +0.11(+0.24%)
Aug 06, 2020 48.40 48.40 47.53 48.01 868,932 -0.62(-1.27%)
Aug 05, 2020 48.26 48.68 48.16 48.63 961,782 +0.63(+1.31%)
Aug 04, 2020 48.36 48.36 47.78 48.00 810,386 -0.47(-0.97%)
Aug 03, 2020 48.44 48.66 48.28 48.46 1,854,879 +0.37(+0.76%)
Jul 31, 2020 48.18 48.18 47.47 48.10 651,330 -0.09(-0.18%)
Jul 30, 2020 48.10 48.25 47.47 48.19 761,295 -0.32(-0.66%)
Jul 29, 2020 47.87 48.71 47.79 48.51 1,044,085 +0.93(+1.95%)
Jul 28, 2020 47.86 47.92 47.50 47.58 807,449 -0.37(-0.77%)
Jul 27, 2020 47.49 48.00 47.39 47.95 1,039,936 +0.48(+1.01%)
Jul 24, 2020 47.60 47.66 46.88 47.47 719,571 -0.36(-0.75%)
Jul 23, 2020 48.00 48.50 47.60 47.82 2,076,642 +0.04(+0.08%)
Jul 22, 2020 47.44 47.91 47.29 47.79 992,557 +0.53(+1.11%)
Jul 21, 2020 47.32 47.56 47.13 47.26 9,200,186 +0.18(+0.38%)
Jul 20, 2020 47.04 47.37 46.82 47.08 1,029,968 +0.12(+0.27%)
Jul 17, 2020 46.04 47.18 46.03 46.96 3,563,127 +1.17(+2.56%)
Jul 16, 2020 46.00 46.00 45.42 45.79 615,425 -0.29(-0.64%)
Jul 15, 2020 45.44 46.19 45.44 46.08 1,269,437 +1.15(+2.56%)
Jul 14, 2020 43.88 44.98 43.70 44.93 1,407,088 +0.96(+2.18%)
Jul 13, 2020 44.51 45.16 43.93 43.98 2,061,051 -0.30(-0.67%)
Jul 10, 2020 44.46 44.50 43.98 44.27 1,005,328 -0.19(-0.43%)
Jul 09, 2020 44.42 44.73 43.82 44.46 990,699 +0.08(+0.19%)
Jul 08, 2020 44.31 44.51 44.04 44.38 835,927 +0.21(+0.49%)
Jul 07, 2020 44.36 44.84 44.09 44.17 707,751 -0.41(-0.92%)
Jul 06, 2020 44.48 44.92 44.39 44.58 2,944,844 +0.55(+1.25%)
Jul 02, 2020 44.13 44.29 43.95 44.03 1,487,885 +0.43(+0.98%)
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.