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

Global Industrials Ishares ETF (NY: EXI )

139.91 +0.96 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2021 113.63 113.63 112.78 113.01 94,965 -1.27(-1.11%)
Apr 29, 2021 114.45 114.45 113.55 114.28 14,946 +0.30(+0.26%)
Apr 28, 2021 113.91 114.19 113.83 113.99 19,122 -0.36(-0.32%)
Apr 27, 2021 113.89 114.40 113.84 114.35 5,918 +0.47(+0.41%)
Apr 26, 2021 114.28 114.31 113.80 113.89 38,554 +0.12(+0.11%)
Apr 23, 2021 112.91 113.89 112.82 113.76 11,568 +1.01(+0.89%)
Apr 22, 2021 113.17 113.61 112.69 112.75 19,357 -0.12(-0.11%)
Apr 21, 2021 111.39 112.98 111.39 112.88 3,911 +1.04(+0.93%)
Apr 20, 2021 112.72 112.72 111.26 111.84 10,846 -1.77(-1.56%)
Apr 19, 2021 114.03 114.03 113.34 113.61 6,597 -0.62(-0.54%)
Apr 16, 2021 113.99 114.25 113.80 114.23 18,509 +0.87(+0.76%)
Apr 15, 2021 113.30 113.43 113.01 113.36 31,187 +0.66(+0.58%)
Apr 14, 2021 112.57 113.13 112.56 112.71 6,640 +0.02(+0.02%)
Apr 13, 2021 112.51 112.89 111.97 112.69 39,708 -0.24(-0.21%)
Apr 12, 2021 112.81 112.96 112.58 112.92 55,619 -0.13(-0.12%)
Apr 09, 2021 112.27 113.10 112.27 113.06 11,778 +0.80(+0.71%)
Apr 08, 2021 111.84 112.28 111.49 112.26 31,974 +0.67(+0.60%)
Apr 07, 2021 111.84 111.97 111.30 111.59 11,869 -0.44(-0.39%)
Apr 06, 2021 111.97 112.52 111.86 112.03 49,128 -0.58(-0.52%)
Apr 05, 2021 112.19 112.70 111.81 112.61 22,652 +1.48(+1.33%)
Apr 01, 2021 110.44 111.27 110.35 111.13 9,465 +0.89(+0.81%)
Mar 31, 2021 110.17 110.67 110.04 110.23 45,925 -0.13(-0.12%)
Mar 30, 2021 109.80 110.51 109.80 110.37 61,585 +0.46(+0.41%)
Mar 29, 2021 109.65 110.31 109.59 109.91 20,757 -0.14(-0.13%)
Mar 26, 2021 109.12 110.14 109.02 110.05 370,503 +1.38(+1.27%)
Mar 25, 2021 107.02 108.77 106.83 108.67 7,758 +1.42(+1.32%)
Mar 24, 2021 107.16 108.34 107.16 107.26 21,628 +0.43(+0.40%)
Mar 23, 2021 107.91 108.49 106.83 106.83 18,821 -1.95(-1.79%)
Mar 22, 2021 108.88 109.07 108.52 108.78 20,407 -0.20(-0.18%)
Mar 19, 2021 109.50 109.50 108.27 108.98 26,186 -0.77(-0.70%)
Mar 18, 2021 110.14 110.90 109.62 109.75 8,837 -0.37(-0.34%)
Mar 17, 2021 109.25 110.12 108.77 110.12 18,018 +0.98(+0.90%)
Mar 16, 2021 109.73 109.88 109.11 109.14 37,099 -0.60(-0.55%)
Mar 15, 2021 109.38 109.79 108.55 109.74 35,734 +0.42(+0.38%)
Mar 12, 2021 107.91 109.36 107.91 109.32 111,897 +1.25(+1.15%)
Mar 11, 2021 107.96 108.50 107.75 108.08 62,049 +0.32(+0.30%)
Mar 10, 2021 106.74 107.89 106.60 107.75 22,890 +1.12(+1.05%)
Mar 09, 2021 106.84 107.38 106.60 106.63 37,100 +0.88(+0.84%)
Mar 08, 2021 105.58 107.15 105.32 105.75 3,769,097 +0.33(+0.32%)
Mar 05, 2021 104.73 105.56 103.05 105.41 13,776 +1.24(+1.19%)
Mar 04, 2021 105.62 105.95 102.98 104.18 54,368 -1.49(-1.41%)
Mar 03, 2021 105.69 106.46 105.50 105.67 13,720 -0.03(-0.03%)
Mar 02, 2021 106.00 106.15 105.39 105.70 93,379 -0.24(-0.22%)
Mar 01, 2021 105.05 106.51 105.05 105.94 136,300 +2.29(+2.21%)
Feb 26, 2021 104.82 104.82 103.60 103.64 23,978 -1.26(-1.20%)
Feb 25, 2021 106.75 106.94 104.59 104.90 37,801 -1.96(-1.83%)
Feb 24, 2021 105.60 107.06 105.31 106.86 15,410 +1.34(+1.27%)
Feb 23, 2021 105.07 105.54 104.27 105.52 88,849 +0.32(+0.31%)
Feb 22, 2021 104.72 105.87 104.72 105.19 13,813 +0.08(+0.07%)
Feb 19, 2021 104.44 105.22 104.28 105.12 56,474 +1.37(+1.32%)
Feb 18, 2021 103.87 104.07 103.07 103.75 42,922 -0.77(-0.74%)
Feb 17, 2021 104.56 104.56 103.93 104.52 22,647 -0.28(-0.26%)
Feb 16, 2021 105.28 105.34 104.76 104.80 159,608 +0.09(+0.09%)
Feb 12, 2021 104.41 104.77 104.35 104.70 25,240 +0.70(+0.68%)
Feb 11, 2021 104.13 104.22 103.21 104.00 51,435 +0.34(+0.33%)
Feb 10, 2021 104.25 104.25 103.49 103.65 12,275 -0.48(-0.47%)
Feb 09, 2021 103.64 104.33 103.38 104.14 2,551,351 +0.48(+0.47%)
Feb 08, 2021 103.60 103.81 103.36 103.65 8,916 +0.81(+0.79%)
Feb 05, 2021 102.80 103.00 102.57 102.85 40,068 +0.78(+0.76%)
Feb 04, 2021 101.52 102.25 101.52 102.07 5,518 +0.28(+0.28%)
Feb 03, 2021 101.59 101.78 101.25 101.78 5,238 +0.13(+0.13%)
Feb 02, 2021 100.75 101.83 100.75 101.65 28,567 +1.96(+1.97%)
Feb 01, 2021 99.54 99.79 99.32 99.69 15,128 +1.05(+1.06%)
Jan 29, 2021 99.96 99.96 98.26 98.64 39,858 -2.11(-2.10%)
Jan 28, 2021 100.14 101.52 100.14 100.75 84,837 +1.32(+1.33%)
Jan 27, 2021 100.08 100.36 99.15 99.43 15,642 -2.13(-2.10%)
Jan 26, 2021 102.61 102.67 101.56 101.56 37,139 -0.74(-0.73%)
Jan 25, 2021 102.15 102.33 101.19 102.30 7,961 -0.64(-0.62%)
Jan 22, 2021 102.55 103.06 102.32 102.94 24,714 -0.45(-0.43%)
Jan 21, 2021 103.62 103.77 102.98 103.39 46,078 -0.35(-0.34%)
Jan 20, 2021 103.19 103.75 103.02 103.74 24,500 +0.92(+0.89%)
Jan 19, 2021 103.29 103.41 102.79 102.83 76,283 +0.46(+0.45%)
Jan 15, 2021 103.02 103.02 101.77 102.37 81,925 -1.76(-1.69%)
Jan 14, 2021 104.18 104.68 104.12 104.13 26,810 +0.34(+0.33%)
Jan 13, 2021 104.22 104.22 103.65 103.79 5,046 -0.47(-0.45%)
Jan 12, 2021 103.26 104.34 102.96 104.25 72,035 +0.84(+0.81%)
Jan 11, 2021 102.67 103.71 102.65 103.41 6,406 -0.90(-0.86%)
Jan 08, 2021 104.49 104.59 103.39 104.31 71,092 +0.44(+0.42%)
Jan 07, 2021 103.66 103.97 103.37 103.87 31,082 +0.72(+0.70%)
Jan 06, 2021 101.66 103.60 101.66 103.15 29,982 +1.92(+1.90%)
Jan 05, 2021 100.63 101.36 100.52 101.23 41,048 +0.84(+0.83%)
Jan 04, 2021 102.47 102.47 100.06 100.39 53,605 -1.09(-1.08%)
Dec 31, 2020 101.49 101.49 101.49 8,987 +0.15(+0.15%)
Dec 30, 2020 101.69 101.69 101.33 101.33 8,987 +0.19(+0.19%)
Dec 29, 2020 102.11 102.13 100.90 101.14 7,765 -0.11(-0.11%)
Dec 28, 2020 101.52 101.73 101.23 101.26 3,921 +0.66(+0.66%)
Dec 24, 2020 100.62 100.62 100.59 100.59 1,051 -0.05(-0.04%)
Dec 23, 2020 100.47 100.71 100.47 100.64 2,066 +0.85(+0.85%)
Dec 22, 2020 99.70 100.06 99.70 99.79 19,218 -0.32(-0.32%)
Dec 21, 2020 98.92 100.50 98.55 100.11 10,163 -0.95(-0.94%)
Dec 18, 2020 101.14 101.14 100.62 101.06 18,824 +0.05(+0.05%)
Dec 17, 2020 101.08 101.17 100.92 101.00 5,840 +0.29(+0.29%)
Dec 16, 2020 101.00 101.00 100.31 100.72 25,849 -0.22(-0.22%)
Dec 15, 2020 100.36 101.04 100.11 100.94 7,150 +1.16(+1.16%)
Dec 14, 2020 101.22 101.27 99.76 99.77 139,511 -0.55(-0.55%)
Dec 11, 2020 99.63 100.37 99.63 100.32 17,661 +0.08(+0.07%)
Dec 10, 2020 100.00 100.61 100.00 100.25 29,045 -0.59(-0.59%)
Dec 09, 2020 101.04 101.04 100.28 100.84 52,038 +0.10(+0.10%)
Dec 08, 2020 100.11 100.81 100.01 100.74 12,694 +0.58(+0.58%)
Dec 07, 2020 100.53 100.61 100.00 100.16 21,295 -0.64(-0.64%)
Dec 04, 2020 100.37 100.87 100.37 100.81 20,623 +0.80(+0.79%)
Dec 03, 2020 99.89 100.52 99.89 100.01 26,780 +0.27(+0.27%)
Dec 02, 2020 99.41 99.88 99.41 99.74 42,515 -0.13(-0.13%)
Dec 01, 2020 100.19 100.50 99.75 99.87 53,143 +0.77(+0.77%)
Nov 30, 2020 100.13 100.13 98.87 99.10 81,119 -1.27(-1.26%)
Nov 27, 2020 100.37 100.58 100.12 100.37 17,027 -0.02(-0.02%)
Nov 25, 2020 100.56 100.56 99.92 100.39 29,401 -0.76(-0.75%)
Nov 24, 2020 100.71 101.17 100.45 101.14 66,197 +1.64(+1.64%)
Nov 23, 2020 99.23 99.84 99.11 99.51 24,121 +0.83(+0.84%)
Nov 20, 2020 98.93 98.93 98.51 98.68 48,331 -0.30(-0.31%)
Nov 19, 2020 98.37 98.98 98.14 98.98 22,798 +0.63(+0.64%)
Nov 18, 2020 99.17 99.51 98.35 98.35 11,340 -0.68(-0.69%)
Nov 17, 2020 98.67 99.19 98.12 99.03 57,254 +0.02(+0.02%)
Nov 16, 2020 98.91 99.26 98.17 99.01 95,895 +1.81(+1.86%)
Nov 13, 2020 95.94 97.27 95.94 97.20 11,421 +1.50(+1.57%)
Nov 12, 2020 96.28 96.49 95.31 95.70 27,579 -1.22(-1.26%)
Nov 11, 2020 97.63 97.63 96.60 96.92 41,154 -0.18(-0.19%)
Nov 10, 2020 96.31 97.61 96.26 97.10 66,731 +1.13(+1.18%)
Nov 09, 2020 98.56 98.70 95.97 95.97 61,839 +3.25(+3.50%)
Nov 06, 2020 92.65 92.98 92.49 92.72 4,230 +0.26(+0.29%)
Nov 05, 2020 91.69 92.67 91.69 92.46 5,701 +2.26(+2.51%)
Nov 04, 2020 90.40 91.59 89.50 90.19 66,505 -0.26(-0.29%)
Nov 03, 2020 89.41 90.73 89.09 90.45 48,743 +2.72(+3.10%)
Nov 02, 2020 86.97 87.94 86.82 87.73 16,590 +1.90(+2.21%)
Oct 30, 2020 85.77 85.98 85.14 85.83 15,758 -0.28(-0.33%)
Oct 29, 2020 85.27 86.57 85.27 86.11 29,508 +0.95(+1.12%)
Oct 28, 2020 86.18 86.25 85.16 85.16 12,277 -2.80(-3.18%)
Oct 27, 2020 89.17 89.17 87.94 87.95 22,677 -1.35(-1.51%)
Oct 26, 2020 89.28 89.30 88.76 89.30 3,707 -2.11(-2.31%)
Oct 23, 2020 91.50 91.54 90.92 91.42 3,595 +0.50(+0.55%)
Oct 22, 2020 90.57 91.03 90.40 90.91 18,390 +0.26(+0.28%)
Oct 21, 2020 91.17 91.22 90.65 90.65 3,955 -0.87(-0.95%)
Oct 20, 2020 91.41 92.23 91.41 91.52 6,362 +0.68(+0.75%)
Oct 19, 2020 91.84 92.13 90.72 90.84 43,295 -0.76(-0.83%)
Oct 16, 2020 91.31 91.94 91.27 91.59 15,335 +0.65(+0.72%)
Oct 15, 2020 89.97 90.94 89.90 90.94 22,250 -0.27(-0.29%)
Oct 14, 2020 91.20 91.77 91.20 91.21 184,440 +0.13(+0.15%)
Oct 13, 2020 91.25 91.47 90.90 91.07 7,430 -0.80(-0.87%)
Oct 12, 2020 91.72 91.96 91.59 91.88 9,826 +0.56(+0.61%)
Oct 09, 2020 91.36 91.72 91.20 91.32 6,134 +0.31(+0.34%)
Oct 08, 2020 90.80 91.03 90.53 91.01 8,464 +0.59(+0.66%)
Oct 07, 2020 89.93 90.49 89.67 90.41 8,148 +1.41(+1.58%)
Oct 06, 2020 90.30 90.40 88.99 89.00 7,879 -0.84(-0.94%)
Oct 05, 2020 89.22 89.97 89.22 89.85 15,591 +1.37(+1.55%)
Oct 02, 2020 86.76 88.68 86.76 88.48 3,913 +0.33(+0.38%)
Oct 01, 2020 88.43 88.77 87.58 88.14 17,932 +0.02(+0.02%)
Sep 30, 2020 88.49 88.92 87.95 88.13 16,588 -0.40(-0.45%)
Sep 29, 2020 91.01 91.01 88.34 88.52 63,880 -0.05(-0.06%)
Sep 28, 2020 88.41 88.93 88.41 88.57 5,759 +1.38(+1.59%)
Sep 25, 2020 85.72 87.25 85.60 87.19 333,035 +0.80(+0.92%)
Sep 24, 2020 87.25 87.25 86.14 86.39 16,713 +0.04(+0.05%)
Sep 23, 2020 87.45 87.62 86.35 86.35 42,818 -1.04(-1.20%)
Sep 22, 2020 87.06 87.41 86.45 87.40 112,925 +0.51(+0.58%)
Sep 21, 2020 86.29 86.89 86.03 86.89 17,150 -2.96(-3.29%)
Sep 18, 2020 90.45 90.81 89.71 89.85 18,402 -0.75(-0.83%)
Sep 17, 2020 89.35 90.83 89.35 90.60 54,553 +0.37(+0.41%)
Sep 16, 2020 90.34 90.77 90.23 90.23 2,745 +0.35(+0.39%)
Sep 15, 2020 90.29 90.29 89.87 89.88 2,150 +0.09(+0.10%)
Sep 14, 2020 89.60 89.83 89.47 89.79 3,877 +0.96(+1.08%)
Sep 11, 2020 88.29 89.08 88.29 88.83 26,545 +0.94(+1.07%)
Sep 10, 2020 89.05 89.14 87.77 87.90 3,266 -1.00(-1.13%)
Sep 09, 2020 87.70 89.14 87.70 88.90 20,803 +1.56(+1.78%)
Sep 08, 2020 87.09 88.00 87.09 87.34 17,242 -1.29(-1.45%)
Sep 04, 2020 89.03 89.12 87.57 88.63 14,806 +0.45(+0.51%)
Sep 03, 2020 90.46 90.46 87.89 88.18 39,386 -2.33(-2.58%)
Sep 02, 2020 89.59 90.57 89.59 90.51 7,990 +1.43(+1.61%)
Sep 01, 2020 88.16 89.14 88.16 89.08 3,871 +0.38(+0.43%)
Aug 31, 2020 89.40 89.40 88.70 88.70 19,237 -0.56(-0.63%)
Aug 28, 2020 88.95 89.26 88.92 89.26 7,191 +0.65(+0.73%)
Aug 27, 2020 88.81 88.93 88.34 88.62 8,644 -0.12(-0.14%)
Aug 26, 2020 88.60 88.85 88.60 88.74 15,771 +0.24(+0.28%)
Aug 25, 2020 89.10 89.10 88.12 88.50 26,972 +0.11(+0.13%)
Aug 24, 2020 87.99 88.38 87.88 88.38 2,492 +1.36(+1.56%)
Aug 21, 2020 86.52 87.07 86.35 87.03 11,845 -0.03(-0.04%)
Aug 20, 2020 86.58 87.06 86.58 87.06 956 -0.26(-0.30%)
Aug 19, 2020 87.85 87.97 87.25 87.32 7,217 -0.36(-0.41%)
Aug 18, 2020 88.14 88.14 87.61 87.68 7,047 -0.02(-0.03%)
Aug 17, 2020 87.89 87.91 87.70 87.70 2,158 +0.07(+0.08%)
Aug 14, 2020 87.49 87.97 87.48 87.63 11,316 -0.27(-0.30%)
Aug 13, 2020 88.00 88.39 87.76 87.90 23,680 -0.30(-0.34%)
Aug 12, 2020 88.55 88.62 88.05 88.20 4,745 +1.00(+1.14%)
Aug 11, 2020 87.69 88.25 87.20 87.20 33,747 +0.67(+0.77%)
Aug 10, 2020 85.37 86.57 85.37 86.54 4,653 +1.37(+1.61%)
Aug 07, 2020 84.27 85.17 84.27 85.17 2,538 +0.77(+0.91%)
Aug 06, 2020 83.91 84.40 83.91 84.40 1,446 +0.41(+0.48%)
Aug 05, 2020 83.73 83.99 83.73 83.99 3,668 +1.38(+1.67%)
Aug 04, 2020 82.05 82.61 82.05 82.61 19,185 +0.28(+0.34%)
Aug 03, 2020 81.44 82.51 81.44 82.33 1,727 +1.06(+1.30%)
Jul 31, 2020 82.00 82.00 80.39 81.28 8,037 -1.38(-1.66%)
Jul 30, 2020 82.29 82.79 81.79 82.65 2,155 -0.83(-0.99%)
Jul 29, 2020 83.00 83.48 83.00 83.48 1,287 +0.94(+1.13%)
Jul 28, 2020 82.66 83.02 82.43 82.55 39,348 -0.69(-0.83%)
Jul 27, 2020 82.98 83.25 82.83 83.24 3,392 +0.85(+1.03%)
Jul 24, 2020 82.56 82.56 82.31 82.39 2,749 -0.53(-0.64%)
Jul 23, 2020 83.17 83.74 82.92 82.92 11,563 -0.61(-0.73%)
Jul 22, 2020 83.21 83.53 82.15 83.53 7,155 +0.70(+0.85%)
Jul 21, 2020 82.87 83.29 82.83 82.83 4,146 +0.53(+0.64%)
Jul 20, 2020 82.56 82.56 81.97 82.30 11,898 -0.35(-0.42%)
Jul 17, 2020 82.30 82.69 82.30 82.65 1,480 +0.33(+0.40%)
Jul 16, 2020 82.07 82.64 81.90 82.32 5,388 -0.14(-0.16%)
Jul 15, 2020 82.20 82.47 82.04 82.45 11,907 +1.84(+2.28%)
Jul 14, 2020 78.92 80.68 78.81 80.61 60,692 +1.41(+1.77%)
Jul 13, 2020 79.67 80.21 79.09 79.21 52,929 +0.12(+0.15%)
Jul 10, 2020 78.20 79.09 78.20 79.09 5,605 +1.01(+1.29%)
Jul 09, 2020 79.40 79.40 77.73 78.08 5,297 -1.42(-1.79%)
Jul 08, 2020 79.26 79.60 79.08 79.51 4,831 +0.30(+0.37%)
Jul 07, 2020 80.04 80.04 79.21 79.21 4,304 -1.27(-1.57%)
Jul 06, 2020 80.48 80.48 80.07 80.48 4,096 +1.18(+1.49%)
Jul 02, 2020 80.08 80.08 79.30 79.30 4,018 +0.66(+0.84%)
Jul 01, 2020 79.15 79.15 78.62 78.64 6,241 -0.24(-0.30%)
Jun 30, 2020 78.11 79.13 77.83 78.88 34,389 +0.48(+0.61%)
Jun 29, 2020 77.72 78.40 77.43 78.40 5,032 +1.53(+1.99%)
Jun 26, 2020 77.78 77.87 76.58 76.86 8,249 -1.14(-1.46%)
Jun 25, 2020 76.77 78.00 76.77 78.00 12,981 +0.93(+1.21%)
Jun 24, 2020 78.02 78.02 76.93 77.07 15,257 -2.45(-3.08%)
Jun 23, 2020 80.28 80.30 79.46 79.52 2,981 +0.14(+0.18%)
Jun 22, 2020 78.43 79.42 78.43 79.37 5,189 +0.41(+0.52%)
Jun 19, 2020 80.80 80.80 78.81 78.96 16,604 -0.67(-0.84%)
Jun 18, 2020 79.31 80.13 79.31 79.64 7,386 -0.40(-0.50%)
Jun 17, 2020 80.67 80.73 79.94 80.04 11,361 -0.02(-0.02%)
Jun 16, 2020 81.62 81.62 79.33 80.06 30,102 +1.04(+1.32%)
Jun 15, 2020 76.21 79.02 76.10 79.02 16,608 +0.58(+0.74%)
Jun 12, 2020 79.54 79.54 76.92 78.44 19,315 +1.41(+1.82%)
Jun 11, 2020 81.59 81.59 76.87 77.04 17,420 -5.34(-6.48%)
Jun 10, 2020 82.88 83.10 82.11 82.37 7,652 -1.25(-1.49%)
Jun 09, 2020 84.28 84.28 83.02 83.62 30,296 -1.63(-1.91%)
Jun 08, 2020 84.78 85.25 84.54 85.25 94,691 +1.44(+1.72%)
Jun 05, 2020 84.15 84.65 83.73 83.81 9,817 +2.41(+2.96%)
Jun 04, 2020 80.90 81.51 80.78 81.40 68,309 +0.16(+0.20%)
Jun 03, 2020 79.66 81.33 79.66 81.24 12,498 +2.81(+3.58%)
Jun 02, 2020 78.26 78.43 78.26 78.43 34,863 +0.98(+1.27%)
Jun 01, 2020 76.84 77.61 76.84 77.45 16,542 +0.62(+0.80%)
May 29, 2020 76.63 76.85 75.83 76.83 14,300 -0.56(-0.73%)
May 28, 2020 78.20 78.30 77.37 77.39 15,682 +0.07(+0.09%)
May 27, 2020 76.85 77.32 76.46 77.32 46,877 +1.76(+2.33%)
May 26, 2020 75.13 76.07 75.13 75.56 3,692 +3.24(+4.48%)
May 22, 2020 72.11 72.40 72.05 72.31 4,055 -0.16(-0.23%)
May 21, 2020 72.66 72.73 72.32 72.48 12,085 -0.65(-0.89%)
May 20, 2020 72.68 73.13 72.63 73.13 241,025 +1.72(+2.41%)
May 19, 2020 72.07 72.42 71.41 71.41 3,686 -0.75(-1.03%)
May 18, 2020 70.21 72.24 70.21 72.15 4,757 +3.88(+5.68%)
May 15, 2020 67.96 68.36 67.93 68.28 3,201 +0.09(+0.13%)
May 14, 2020 66.71 68.19 66.06 68.19 5,030 -0.22(-0.32%)
May 13, 2020 69.72 69.72 67.96 68.41 12,179 -1.23(-1.76%)
May 12, 2020 71.39 71.39 69.63 69.63 6,506 -1.62(-2.27%)
May 11, 2020 71.06 71.49 70.85 71.25 4,830 -0.17(-0.24%)
May 08, 2020 70.93 71.47 70.74 71.42 9,711 +1.86(+2.67%)
May 07, 2020 69.80 70.14 69.51 69.57 4,363 +0.80(+1.16%)
May 06, 2020 69.95 69.95 68.75 68.77 4,486 -0.86(-1.23%)
May 05, 2020 70.00 70.28 69.60 69.63 4,340 +0.51(+0.74%)
May 04, 2020 68.86 69.12 68.37 69.12 8,569 -0.79(-1.13%)
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.