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 )

52.53 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 12, 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 (%)
Apr 30, 2019 159.53 159.81 155.52 157.65 77,889 -1.34(-0.84%)
Apr 29, 2019 159.07 159.49 157.59 158.99 179,813 -0.04(-0.02%)
Apr 26, 2019 155.82 159.03 155.57 159.03 157,488 +3.46(+2.22%)
Apr 25, 2019 154.17 156.25 153.50 155.57 325,596 +0.95(+0.62%)
Apr 24, 2019 153.63 155.02 153.20 154.62 219,008 +1.02(+0.66%)
Apr 23, 2019 149.84 154.45 149.84 153.59 278,706 +4.32(+2.89%)
Apr 22, 2019 148.69 150.47 148.25 149.28 214,497 +0.84(+0.56%)
Apr 18, 2019 146.32 148.67 144.35 148.44 567,185 +2.79(+1.91%)
Apr 17, 2019 151.39 151.39 143.62 145.65 559,518 -5.01(-3.33%)
Apr 16, 2019 160.22 160.51 149.57 150.66 381,672 -7.23(-4.58%)
Apr 15, 2019 155.97 158.14 155.63 157.90 171,341 +2.68(+1.73%)
Apr 12, 2019 160.91 160.91 154.50 155.21 117,441 -4.87(-3.04%)
Apr 11, 2019 164.81 164.97 159.57 160.08 52,052 -4.45(-2.71%)
Apr 10, 2019 165.13 165.26 164.36 164.53 26,213 -0.32(-0.19%)
Apr 09, 2019 164.03 165.54 163.69 164.85 94,140 +0.03(+0.02%)
Apr 08, 2019 165.32 165.54 164.00 164.82 37,436 -0.71(-0.43%)
Apr 05, 2019 163.88 165.66 163.88 165.54 52,184 +2.05(+1.26%)
Apr 04, 2019 162.22 163.62 162.22 163.48 54,742 +1.39(+0.86%)
Apr 03, 2019 162.21 162.87 161.51 162.10 56,226 +0.77(+0.48%)
Apr 02, 2019 162.22 162.22 160.55 161.32 50,756 -1.07(-0.66%)
Apr 01, 2019 163.24 163.24 161.18 162.40 47,694 +0.57(+0.35%)
Mar 29, 2019 160.45 162.07 159.98 161.83 195,667 +2.13(+1.34%)
Mar 28, 2019 159.48 159.90 158.43 159.69 107,942 +0.68(+0.43%)
Mar 27, 2019 159.92 160.61 156.85 159.01 214,374 -1.21(-0.76%)
Mar 26, 2019 163.91 163.97 159.42 160.23 85,328 -2.95(-1.81%)
Mar 25, 2019 164.33 164.33 160.85 163.18 72,645 -1.24(-0.76%)
Mar 22, 2019 167.52 167.71 164.38 164.42 57,994 -3.73(-2.22%)
Mar 21, 2019 165.31 168.42 165.24 168.15 52,488 +2.17(+1.31%)
Mar 20, 2019 169.20 169.20 165.90 165.98 36,828 -3.35(-1.98%)
Mar 19, 2019 168.58 170.49 168.02 169.33 71,516 +1.42(+0.84%)
Mar 18, 2019 166.39 168.07 166.19 167.91 502,396 +1.91(+1.15%)
Mar 15, 2019 167.45 167.62 165.50 166.01 77,035 -1.12(-0.67%)
Mar 14, 2019 167.13 168.05 166.92 167.12 67,231 +0.14(+0.09%)
Mar 13, 2019 164.30 167.60 164.30 166.98 85,454 +3.40(+2.08%)
Mar 12, 2019 162.13 163.91 162.13 163.58 64,202 +1.89(+1.17%)
Mar 11, 2019 160.28 161.92 159.27 161.69 70,419 +1.97(+1.23%)
Mar 08, 2019 158.10 159.84 157.69 159.73 165,386 +0.56(+0.35%)
Mar 07, 2019 160.86 161.48 158.84 159.17 45,711 -1.40(-0.87%)
Mar 06, 2019 165.20 165.20 160.47 160.56 254,900 -4.49(-2.72%)
Mar 05, 2019 165.45 166.06 163.77 165.05 170,448 -0.41(-0.25%)
Mar 04, 2019 171.29 171.29 164.66 165.47 156,617 -5.23(-3.06%)
Mar 01, 2019 169.29 170.92 169.29 170.70 69,871 +2.55(+1.52%)
Feb 28, 2019 169.55 170.75 167.31 168.15 150,835 -1.75(-1.03%)
Feb 27, 2019 173.38 173.59 169.16 169.90 162,449 -4.11(-2.36%)
Feb 26, 2019 175.19 175.74 173.98 174.01 50,712 -1.43(-0.81%)
Feb 25, 2019 177.23 177.58 175.33 175.44 177,293 -1.16(-0.65%)
Feb 22, 2019 175.96 176.59 175.47 176.59 23,982 +0.90(+0.51%)
Feb 21, 2019 177.40 177.44 175.02 175.70 45,905 -1.79(-1.01%)
Feb 20, 2019 177.56 178.07 176.41 177.49 65,015 -0.85(-0.48%)
Feb 19, 2019 178.43 178.78 177.54 178.34 378,250 -0.34(-0.19%)
Feb 15, 2019 176.22 178.74 176.22 178.67 31,769 +3.56(+2.04%)
Feb 14, 2019 173.57 175.70 172.71 175.11 29,870 +0.66(+0.38%)
Feb 13, 2019 173.72 175.03 173.37 174.45 66,269 +1.16(+0.67%)
Feb 12, 2019 171.82 173.44 171.04 173.30 49,465 +2.62(+1.54%)
Feb 11, 2019 171.45 171.45 170.34 170.67 40,469 -0.51(-0.30%)
Feb 08, 2019 173.27 173.32 169.90 171.18 55,440 -2.95(-1.69%)
Feb 07, 2019 173.04 174.73 172.80 174.13 46,945 +0.29(+0.17%)
Feb 06, 2019 173.22 173.84 172.16 173.84 66,269 +0.31(+0.18%)
Feb 05, 2019 174.87 175.86 173.43 173.53 43,047 -0.61(-0.35%)
Feb 04, 2019 173.37 174.14 172.43 174.14 59,812 +0.67(+0.39%)
Feb 01, 2019 173.48 173.66 171.33 173.46 85,548 -0.37(-0.21%)
Jan 31, 2019 172.69 174.34 172.69 173.83 73,729 +0.93(+0.54%)
Jan 30, 2019 171.82 173.40 171.72 172.89 63,278 +2.51(+1.48%)
Jan 29, 2019 170.14 170.44 168.71 170.38 48,068 +0.74(+0.44%)
Jan 28, 2019 169.69 171.56 168.17 169.64 55,858 -1.39(-0.81%)
Jan 25, 2019 170.57 171.73 170.34 171.03 54,402 +1.76(+1.04%)
Jan 24, 2019 169.61 170.17 168.96 169.26 38,494 -0.54(-0.32%)
Jan 23, 2019 169.06 170.62 167.88 169.80 59,935 +1.49(+0.89%)
Jan 22, 2019 168.91 169.13 167.45 168.31 55,282 -1.41(-0.83%)
Jan 18, 2019 169.47 169.95 168.54 169.72 64,161 +1.61(+0.96%)
Jan 17, 2019 167.60 168.73 167.60 168.11 61,259 +0.25(+0.15%)
Jan 16, 2019 166.99 168.15 166.99 167.86 78,369 +1.53(+0.92%)
Jan 15, 2019 162.97 166.61 162.97 166.32 50,413 +3.38(+2.07%)
Jan 14, 2019 163.15 164.05 162.79 162.94 64,700 -0.91(-0.55%)
Jan 11, 2019 161.59 163.85 161.59 163.85 45,681 +1.32(+0.81%)
Jan 10, 2019 161.23 162.55 160.85 162.53 65,863 +0.37(+0.23%)
Jan 09, 2019 161.79 162.69 161.20 162.16 81,243 +1.25(+0.78%)
Jan 08, 2019 160.37 161.33 158.40 160.91 209,016 +2.15(+1.35%)
Jan 07, 2019 158.07 159.87 156.96 158.76 150,773 +1.24(+0.79%)
Jan 04, 2019 155.29 158.81 154.76 157.52 59,697 +4.14(+2.70%)
Jan 03, 2019 156.48 156.48 153.22 153.38 134,329 -3.76(-2.39%)
Jan 02, 2019 156.87 158.83 154.89 157.14 119,853 -1.97(-1.24%)
Dec 31, 2018 157.67 159.22 157.48 159.11 127,180 +1.56(+0.99%)
Dec 28, 2018 158.94 159.83 156.73 157.55 198,921 -0.35(-0.22%)
Dec 27, 2018 155.53 157.90 151.73 157.90 149,418 +0.64(+0.41%)
Dec 26, 2018 150.64 157.28 150.40 157.26 83,761 +6.89(+4.58%)
Dec 24, 2018 151.93 153.37 150.27 150.38 115,082 -2.66(-1.74%)
Dec 21, 2018 154.72 158.06 152.63 153.04 347,403 -2.40(-1.54%)
Dec 20, 2018 158.89 159.10 154.23 155.44 276,959 -4.70(-2.94%)
Dec 19, 2018 162.66 164.09 159.16 160.14 229,163 -2.15(-1.33%)
Dec 18, 2018 165.37 166.33 160.81 162.29 245,965 -2.43(-1.48%)
Dec 17, 2018 165.36 167.22 162.83 164.72 724,759 -5.02(-2.96%)
Dec 14, 2018 174.46 175.27 169.01 169.74 122,473 -6.12(-3.48%)
Dec 13, 2018 176.40 177.35 174.79 175.86 43,465 +0.03(+0.02%)
Dec 12, 2018 176.12 178.33 175.72 175.84 61,087 +1.90(+1.09%)
Dec 11, 2018 175.16 176.59 173.00 173.93 68,126 +0.54(+0.31%)
Dec 10, 2018 174.44 174.95 169.98 173.40 144,053 -1.58(-0.90%)
Dec 07, 2018 179.22 179.53 173.99 174.97 143,604 -4.51(-2.51%)
Dec 06, 2018 180.17 180.17 173.73 179.48 140,046 -3.26(-1.78%)
Dec 04, 2018 187.21 188.01 182.41 182.74 68,675 -4.47(-2.39%)
Dec 03, 2018 187.29 187.38 184.77 187.21 161,640 +1.69(+0.91%)
Nov 30, 2018 185.78 185.78 184.26 185.52 104,253 -0.19(-0.10%)
Nov 29, 2018 185.44 186.62 184.17 185.70 102,790 +0.53(+0.29%)
Nov 28, 2018 180.86 185.18 180.86 185.18 150,554 +5.57(+3.10%)
Nov 27, 2018 178.13 179.69 177.52 179.61 221,403 +1.00(+0.56%)
Nov 26, 2018 178.01 179.49 177.36 178.61 86,450 +2.52(+1.43%)
Nov 23, 2018 173.77 176.69 173.77 176.09 14,877 +1.61(+0.92%)
Nov 21, 2018 174.48 174.48 174.48 0 +0.83(+0.48%)
Nov 20, 2018 174.52 175.59 173.01 173.66 106,472 -2.49(-1.41%)
Nov 19, 2018 180.39 180.57 175.68 176.14 67,748 -4.29(-2.38%)
Nov 16, 2018 179.22 180.98 179.19 180.43 58,757 +0.78(+0.43%)
Nov 15, 2018 177.93 180.05 176.04 179.65 98,338 +0.79(+0.44%)
Nov 14, 2018 181.66 181.69 178.01 178.86 71,809 -1.93(-1.07%)
Nov 13, 2018 183.88 184.95 180.20 180.79 173,430 -2.75(-1.50%)
Nov 12, 2018 185.65 186.07 183.34 183.54 150,420 -2.21(-1.19%)
Nov 09, 2018 186.40 186.65 184.49 185.75 118,915 -0.87(-0.47%)
Nov 08, 2018 186.84 186.84 185.33 186.62 228,887 -0.23(-0.12%)
Nov 07, 2018 182.07 187.12 182.07 186.85 481,764 +6.82(+3.79%)
Nov 06, 2018 178.62 180.32 178.39 180.04 71,438 +1.47(+0.82%)
Nov 05, 2018 178.18 179.02 177.88 178.57 138,310 +0.42(+0.23%)
Nov 02, 2018 178.74 180.61 177.45 178.15 154,601 +0.02(+0.01%)
Nov 01, 2018 178.17 179.01 177.57 178.13 85,668 +1.43(+0.81%)
Oct 31, 2018 176.88 177.88 176.13 176.71 58,210 +1.40(+0.80%)
Oct 30, 2018 172.92 175.35 171.94 175.31 50,177 +2.84(+1.65%)
Oct 29, 2018 173.93 175.39 170.54 172.47 60,445 +0.05(+0.03%)
Oct 26, 2018 173.36 173.95 170.63 172.42 43,663 -2.60(-1.48%)
Oct 25, 2018 171.88 176.14 171.87 175.02 111,459 +3.14(+1.82%)
Oct 24, 2018 177.31 178.52 171.64 171.88 87,227 -5.97(-3.36%)
Oct 23, 2018 175.87 178.40 174.21 177.86 68,433 -0.56(-0.31%)
Oct 22, 2018 179.67 180.35 177.33 178.41 55,619 -0.98(-0.55%)
Oct 19, 2018 181.80 182.44 178.91 179.40 64,686 -2.17(-1.20%)
Oct 18, 2018 181.46 182.45 180.03 181.57 39,952 +0.14(+0.08%)
Oct 17, 2018 181.35 182.42 179.82 181.43 165,455 -0.43(-0.23%)
Oct 16, 2018 177.96 181.92 177.89 181.85 81,249 +5.38(+3.05%)
Oct 15, 2018 177.33 178.15 176.46 176.47 579,459 -0.64(-0.36%)
Oct 12, 2018 178.26 178.97 175.40 177.12 1,092,235 +0.74(+0.42%)
Oct 11, 2018 180.26 181.03 176.01 176.37 166,739 -4.64(-2.56%)
Oct 10, 2018 185.22 185.23 180.84 181.01 123,628 -3.72(-2.01%)
Oct 09, 2018 183.71 185.38 183.18 184.73 129,514 +1.06(+0.58%)
Oct 08, 2018 183.24 188.58 181.64 183.67 1,266,199 +0.32(+0.17%)
Oct 05, 2018 183.59 184.45 182.17 183.35 187,914 +0.29(+0.16%)
Oct 04, 2018 184.20 184.20 182.77 183.07 257,472 -1.36(-0.74%)
Oct 03, 2018 185.07 185.07 183.78 184.42 283,725 +0.33(+0.18%)
Oct 02, 2018 185.70 185.70 183.80 184.09 29,949 -1.57(-0.84%)
Oct 01, 2018 186.44 187.08 185.28 185.66 91,143 +0.29(+0.16%)
Sep 28, 2018 183.76 185.37 183.51 185.37 48,946 +1.41(+0.77%)
Sep 27, 2018 182.97 184.31 182.97 183.96 52,128 +1.49(+0.82%)
Sep 26, 2018 182.97 183.59 182.28 182.47 32,124 -0.10(-0.06%)
Sep 25, 2018 183.66 183.81 182.50 182.57 29,433 -1.17(-0.64%)
Sep 24, 2018 182.99 183.93 182.75 183.74 173,320 +0.31(+0.17%)
Sep 21, 2018 183.59 184.07 183.27 183.43 27,615 +0.03(+0.02%)
Sep 20, 2018 183.02 183.72 183.02 183.40 47,391 +0.91(+0.50%)
Sep 19, 2018 183.09 183.27 182.23 182.50 39,393 -0.61(-0.33%)
Sep 18, 2018 182.38 183.95 182.38 183.11 30,826 +0.97(+0.53%)
Sep 17, 2018 183.25 183.25 182.03 182.14 46,071 -0.63(-0.35%)
Sep 14, 2018 183.31 183.63 182.60 182.77 58,142 +0.05(+0.03%)
Sep 13, 2018 182.01 182.78 181.91 182.73 184,908 +1.61(+0.89%)
Sep 12, 2018 180.89 181.21 179.85 181.11 20,288 +0.54(+0.30%)
Sep 11, 2018 179.53 180.59 179.29 180.58 23,091 +0.54(+0.30%)
Sep 10, 2018 182.80 182.80 179.84 180.04 33,538 -2.55(-1.40%)
Sep 07, 2018 181.99 183.73 181.99 182.59 55,877 +0.19(+0.11%)
Sep 06, 2018 181.70 182.68 181.37 182.39 27,395 +0.73(+0.40%)
Sep 05, 2018 181.70 182.08 180.17 181.66 27,354 +0.11(+0.06%)
Sep 04, 2018 182.85 183.36 181.48 181.55 66,014 -1.04(-0.57%)
Aug 31, 2018 182.59 182.59 182.59 0 +1.09(+0.60%)
Aug 30, 2018 182.03 182.03 181.42 181.49 35,714 -0.74(-0.41%)
Aug 29, 2018 182.05 182.66 181.80 182.24 42,777 +0.47(+0.26%)
Aug 28, 2018 181.66 181.76 181.14 181.76 21,697 +0.39(+0.21%)
Aug 27, 2018 181.13 181.56 181.01 181.37 35,791 +0.68(+0.37%)
Aug 24, 2018 180.22 180.78 180.07 180.70 54,690 +0.94(+0.53%)
Aug 23, 2018 179.53 180.26 179.43 179.75 50,742 -0.06(-0.04%)
Aug 22, 2018 179.12 180.22 178.95 179.82 76,660 +0.26(+0.14%)
Aug 21, 2018 179.39 179.77 179.05 179.56 82,979 +0.25(+0.14%)
Aug 20, 2018 179.70 179.70 178.78 179.31 302,277 +0.19(+0.10%)
Aug 17, 2018 178.37 179.70 178.23 179.12 71,842 +0.54(+0.30%)
Aug 16, 2018 177.63 178.91 177.63 178.58 91,638 +1.48(+0.84%)
Aug 15, 2018 177.06 177.28 176.36 177.10 30,269 -0.70(-0.39%)
Aug 14, 2018 176.01 177.89 176.01 177.79 74,912 +2.17(+1.24%)
Aug 13, 2018 175.36 176.17 174.82 175.62 38,735 +0.42(+0.24%)
Aug 10, 2018 174.63 175.62 174.60 175.21 21,250 +0.23(+0.13%)
Aug 09, 2018 174.65 175.86 174.50 174.98 22,805 +0.65(+0.37%)
Aug 08, 2018 174.11 174.71 173.59 174.33 38,738 +1.12(+0.65%)
Aug 07, 2018 173.56 173.74 173.16 173.21 44,594 -0.48(-0.28%)
Aug 06, 2018 173.51 174.10 173.35 173.69 111,428 +0.13(+0.07%)
Aug 03, 2018 173.06 173.73 172.90 173.56 205,279 +1.07(+0.62%)
Aug 02, 2018 169.81 172.53 169.65 172.48 140,777 +2.84(+1.67%)
Aug 01, 2018 169.63 171.23 169.63 169.65 132,463 +0.41(+0.24%)
Jul 31, 2018 169.56 169.98 168.78 169.24 107,275 +0.30(+0.18%)
Jul 30, 2018 170.07 170.18 168.88 168.94 258,878 -1.01(-0.59%)
Jul 27, 2018 171.61 171.61 169.75 169.95 10,895 -1.49(-0.87%)
Jul 26, 2018 170.12 171.92 170.12 171.44 8,524 +1.52(+0.90%)
Jul 25, 2018 168.45 170.03 168.45 169.92 25,656 +1.86(+1.11%)
Jul 24, 2018 170.26 170.26 167.73 168.06 53,040 -2.28(-1.34%)
Jul 23, 2018 169.20 170.81 169.20 170.34 11,671 +1.75(+1.04%)
Jul 20, 2018 168.33 169.11 168.33 168.59 24,202 -0.46(-0.27%)
Jul 19, 2018 168.85 169.28 167.82 169.05 24,072 -0.19(-0.11%)
Jul 18, 2018 168.90 169.68 168.68 169.25 25,916 +0.32(+0.19%)
Jul 17, 2018 169.02 169.02 168.04 168.92 18,194 -0.69(-0.41%)
Jul 16, 2018 170.71 170.71 169.49 169.61 18,063 -0.86(-0.50%)
Jul 13, 2018 169.67 170.77 169.67 170.47 35,829 +0.72(+0.43%)
Jul 12, 2018 169.74 170.60 169.02 169.75 24,317 +1.15(+0.68%)
Jul 11, 2018 168.80 169.26 168.17 168.60 20,157 -0.52(-0.31%)
Jul 10, 2018 169.12 169.71 168.96 169.12 29,089 +0.51(+0.30%)
Jul 09, 2018 167.58 168.78 167.58 168.61 39,660 +1.54(+0.92%)
Jul 06, 2018 166.30 167.13 166.13 167.07 11,260 +1.08(+0.65%)
Jul 05, 2018 165.66 166.06 164.87 165.98 36,535 +1.29(+0.78%)
Jul 03, 2018 164.70 164.70 164.70 0 +0.90(+0.55%)
Jul 02, 2018 162.24 163.84 161.52 163.80 143,673 +0.97(+0.60%)
Jun 29, 2018 163.73 164.10 162.71 162.82 74,744 -0.75(-0.46%)
Jun 28, 2018 163.28 163.78 161.20 163.57 1,562,624 -1.84(-1.12%)
Jun 27, 2018 166.68 166.71 165.29 165.42 153,144 -1.33(-0.80%)
Jun 26, 2018 167.36 167.36 166.62 166.75 54,159 -0.57(-0.34%)
Jun 25, 2018 168.35 168.61 166.16 167.32 655,599 -1.59(-0.94%)
Jun 22, 2018 169.03 169.16 168.51 168.92 8,093 +0.45(+0.26%)
Jun 21, 2018 169.10 169.34 168.23 168.47 27,517 -0.77(-0.45%)
Jun 20, 2018 168.71 169.44 168.18 169.24 89,776 +1.16(+0.69%)
Jun 19, 2018 166.48 168.22 166.48 168.09 16,591 +0.60(+0.36%)
Jun 18, 2018 168.27 168.27 166.98 167.48 93,730 -0.83(-0.50%)
Jun 15, 2018 168.32 167.43 168.32 24,609 +0.89(+0.53%)
Jun 14, 2018 167.17 167.57 166.90 167.43 129,943 +0.62(+0.37%)
Jun 13, 2018 166.62 167.64 166.43 166.81 128,958 +1.21(+0.73%)
Jun 12, 2018 165.73 165.97 164.48 165.60 20,630 -0.05(-0.03%)
Jun 11, 2018 163.70 165.78 163.47 165.65 19,035 +2.11(+1.29%)
Jun 08, 2018 162.23 163.55 162.23 163.53 6,548 +1.39(+0.86%)
Jun 07, 2018 162.69 162.78 161.76 162.15 18,243 -0.24(-0.15%)
Jun 06, 2018 162.42 162.39 12,027 +1.54(+0.96%)
Jun 05, 2018 159.88 160.85 159.80 160.85 24,409 +0.93(+0.58%)
Jun 04, 2018 159.58 159.92 158.93 159.92 18,128 +0.69(+0.44%)
Jun 01, 2018 158.89 159.23 158.35 159.23 50,538 +0.83(+0.52%)
May 31, 2018 160.85 160.85 158.23 158.40 9,215 -2.71(-1.68%)
May 30, 2018 159.55 161.64 159.55 161.11 28,229 +1.93(+1.21%)
May 29, 2018 159.21 159.29 158.22 159.18 7,755 -1.05(-0.65%)
May 25, 2018 160.23 160.23 160.23 0 +1.40(+0.88%)
May 24, 2018 158.85 159.04 157.83 158.83 9,646 -0.06(-0.04%)
May 23, 2018 159.14 159.20 158.22 158.89 7,933 -0.40(-0.25%)
May 22, 2018 160.39 160.39 159.29 159.29 11,271 -0.77(-0.48%)
May 21, 2018 159.88 160.46 159.68 160.06 14,537 +0.84(+0.53%)
May 18, 2018 158.94 159.56 158.69 159.22 13,576 +0.13(+0.08%)
May 17, 2018 157.88 159.28 157.79 159.09 24,250 +1.12(+0.71%)
May 16, 2018 156.88 158.33 156.84 157.97 39,851 +1.46(+0.94%)
May 15, 2018 156.82 157.06 156.39 156.50 24,843 -0.95(-0.61%)
May 14, 2018 156.67 157.68 156.67 157.46 10,206 +1.13(+0.72%)
May 11, 2018 155.14 156.47 153.39 156.33 33,888 +1.89(+1.22%)
May 10, 2018 152.85 154.60 152.85 154.44 7,706 +2.06(+1.35%)
May 09, 2018 152.46 152.57 151.22 152.38 31,550 +0.14(+0.09%)
May 08, 2018 152.78 152.90 151.88 152.24 10,436 -0.82(-0.54%)
May 07, 2018 153.60 153.97 152.69 153.06 52,002 -0.35(-0.23%)
May 04, 2018 152.20 154.03 151.48 153.42 12,086 +0.94(+0.62%)
May 03, 2018 152.42 152.69 150.09 152.47 10,884 -0.69(-0.45%)
May 02, 2018 152.33 154.19 152.33 153.16 185,269 +0.42(+0.27%)
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.