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 )

52.37 -0.19 (-0.36%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 11, 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 (%)
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 +0.95(+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%)
May 01, 2018 151.89 152.85 151.72 152.74 206,350 +0.78(+0.51%)
Apr 30, 2018 154.28 154.28 151.96 151.96 23,620 -1.87(-1.22%)
Apr 27, 2018 152.11 153.95 152.11 153.83 24,769 +1.73(+1.14%)
Apr 26, 2018 152.56 152.70 151.96 152.10 8,442 -0.88(-0.58%)
Apr 25, 2018 151.69 153.40 151.16 152.98 18,789 +1.13(+0.74%)
Apr 24, 2018 152.64 153.23 151.03 151.85 142,625 -0.42(-0.27%)
Apr 23, 2018 152.31 152.48 151.63 152.27 10,513 +0.10(+0.07%)
Apr 20, 2018 152.81 152.81 151.72 152.17 21,326 -0.73(-0.48%)
Apr 19, 2018 153.56 153.84 152.66 152.90 9,538 -0.84(-0.55%)
Apr 18, 2018 153.14 154.38 153.13 153.74 11,173 +0.86(+0.56%)
Apr 17, 2018 152.20 152.95 152.20 152.88 10,090 +2.15(+1.43%)
Apr 16, 2018 149.44 151.30 149.08 150.73 13,465 +2.26(+1.52%)
Apr 13, 2018 149.13 149.13 148.16 148.47 9,450 -0.55(-0.37%)
Apr 12, 2018 147.95 149.14 147.95 149.01 47,355 +1.63(+1.11%)
Apr 11, 2018 147.54 147.94 147.21 147.38 2,603 -1.01(-0.68%)
Apr 10, 2018 147.82 148.80 147.82 148.39 6,461 +1.16(+0.79%)
Apr 09, 2018 148.00 148.83 147.24 147.24 25,280 +0.10(+0.07%)
Apr 06, 2018 148.96 149.28 146.38 147.13 53,751 -2.94(-1.96%)
Apr 05, 2018 149.09 150.41 149.04 150.07 42,626 +1.10(+0.74%)
Apr 04, 2018 145.29 149.00 145.29 148.97 8,168 +2.05(+1.39%)
Apr 03, 2018 145.22 147.05 145.22 146.93 4,923 +2.64(+1.83%)
Apr 02, 2018 146.17 146.17 143.28 144.29 12,334 -2.02(-1.38%)
Mar 29, 2018 146.31 146.31 146.31 0 +0.57(+0.39%)
Mar 28, 2018 145.60 146.50 145.42 145.74 12,472 +0.41(+0.28%)
Mar 27, 2018 146.86 147.40 144.79 145.34 17,653 -1.51(-1.03%)
Mar 26, 2018 145.84 146.85 144.82 146.85 6,349 +2.09(+1.45%)
Mar 23, 2018 146.76 147.38 144.68 144.75 12,109 -1.76(-1.20%)
Mar 22, 2018 148.34 149.39 146.51 146.51 11,665 -2.74(-1.84%)
Mar 21, 2018 149.61 150.55 149.26 149.26 9,520 -0.23(-0.15%)
Mar 20, 2018 148.96 149.83 148.42 149.49 6,376 -0.33(-0.22%)
Mar 19, 2018 150.82 150.97 149.00 149.82 10,830 -1.56(-1.03%)
Mar 16, 2018 151.77 152.43 151.29 151.39 3,662 -0.10(-0.07%)
Mar 15, 2018 151.06 151.85 151.06 151.49 4,253 +0.62(+0.41%)
Mar 14, 2018 151.85 152.13 150.61 150.87 7,055 -0.53(-0.35%)
Mar 13, 2018 152.15 152.29 151.25 151.40 8,705 -0.86(-0.57%)
Mar 12, 2018 153.50 153.50 152.10 152.26 10,598 -1.07(-0.69%)
Mar 09, 2018 152.10 153.37 152.04 153.32 15,009 +1.66(+1.09%)
Mar 08, 2018 152.96 153.13 151.31 151.67 12,336 -0.69(-0.46%)
Mar 07, 2018 152.36 152.36 6,204 +0.89(+0.59%)
Mar 06, 2018 151.44 151.69 150.20 151.47 6,102 +0.23(+0.15%)
Mar 05, 2018 148.74 151.24 148.62 151.24 7,585 +0.94(+0.63%)
Mar 02, 2018 147.21 150.39 147.15 150.30 8,478 +2.31(+1.56%)
Mar 01, 2018 149.60 149.99 146.71 147.98 20,869 -1.55(-1.03%)
Feb 28, 2018 152.39 152.39 149.53 149.53 12,633 -2.43(-1.60%)
Feb 27, 2018 151.48 152.94 151.48 151.95 14,978 +0.85(+0.56%)
Feb 26, 2018 150.49 151.17 149.70 151.10 13,859 +1.11(+0.74%)
Feb 23, 2018 147.94 149.99 147.94 149.99 6,361 +1.14(+0.77%)
Feb 22, 2018 149.58 150.65 148.57 148.85 11,051 -0.30(-0.20%)
Feb 21, 2018 149.22 151.39 149.15 149.15 16,686 -0.05(-0.03%)
Feb 20, 2018 149.66 150.19 148.98 149.19 14,457 -1.19(-0.79%)
Feb 16, 2018 150.38 150.38 150.38 0 +1.28(+0.86%)
Feb 15, 2018 149.77 149.77 147.62 149.10 23,005 -0.02(-0.01%)
Feb 14, 2018 147.00 149.21 147.00 149.12 30,658 +1.07(+0.73%)
Feb 13, 2018 146.53 148.20 146.22 148.05 50,691 +0.60(+0.41%)
Feb 12, 2018 147.19 148.35 145.84 147.44 39,086 +1.01(+0.69%)
Feb 09, 2018 146.17 147.50 142.31 146.44 49,385 +1.33(+0.92%)
Feb 08, 2018 148.88 149.53 144.93 145.10 26,978 -3.70(-2.49%)
Feb 07, 2018 147.95 150.01 147.95 148.81 29,060 +0.19(+0.13%)
Feb 06, 2018 142.81 149.06 141.38 148.62 70,843 +0.25(+0.17%)
Feb 05, 2018 150.45 151.55 145.41 148.37 48,834 -3.06(-2.02%)
Feb 02, 2018 153.35 153.48 151.41 151.44 57,309 -2.78(-1.80%)
Feb 01, 2018 154.06 154.84 152.93 154.21 32,325 -0.89(-0.57%)
Jan 31, 2018 157.07 158.54 154.29 155.10 107,520 -0.33(-0.21%)
Jan 30, 2018 154.47 156.47 154.22 155.44 95,260 -3.70(-2.33%)
Jan 29, 2018 158.92 160.05 158.92 159.14 25,397 +0.06(+0.04%)
Jan 26, 2018 157.48 159.07 157.48 159.07 10,957 +2.00(+1.27%)
Jan 25, 2018 156.80 157.07 156.12 157.07 19,021 +0.59(+0.38%)
Jan 24, 2018 156.76 157.40 156.19 156.48 14,997 +0.25(+0.16%)
Jan 23, 2018 156.12 156.57 155.41 156.23 9,346 +0.11(+0.07%)
Jan 22, 2018 155.20 156.16 155.13 156.12 41,628 +0.90(+0.58%)
Jan 19, 2018 154.32 155.22 153.84 155.22 14,990 +1.20(+0.78%)
Jan 18, 2018 153.64 154.15 153.36 154.02 12,383 +0.28(+0.18%)
Jan 17, 2018 153.07 153.93 152.65 153.74 13,555 +1.52(+1.00%)
Jan 16, 2018 152.93 153.21 152.03 152.22 30,282 +0.37(+0.24%)
Jan 12, 2018 151.85 151.85 151.85 0 +1.57(+1.05%)
Jan 11, 2018 148.53 150.38 148.53 150.28 14,901 +2.04(+1.37%)
Jan 10, 2018 148.24 147.83 148.24 66,879 -0.39(-0.26%)
Jan 09, 2018 147.56 149.06 147.43 148.63 33,489 +1.05(+0.71%)
Jan 08, 2018 149.02 149.02 146.87 147.57 22,364 -1.77(-1.18%)
Jan 05, 2018 148.10 149.34 148.10 149.34 26,468 +1.81(+1.23%)
Jan 04, 2018 147.37 147.81 147.03 147.53 29,610 +0.81(+0.55%)
Jan 03, 2018 145.73 146.74 145.67 146.71 10,580 +0.14(+0.09%)
Jan 02, 2018 145.71 146.79 145.35 146.57 25,704 +1.35(+0.93%)
Dec 29, 2017 145.22 145.22 145.22 0 -0.90(-0.61%)
Dec 28, 2017 145.71 146.12 145.37 146.12 5,896 +0.58(+0.40%)
Dec 27, 2017 145.55 145.72 145.44 145.54 6,291 +0.17(+0.11%)
Dec 26, 2017 145.17 146.06 145.17 145.37 4,029 -0.07(-0.05%)
Dec 22, 2017 145.65 145.65 144.80 145.44 5,419 +0.00(+0.00%)
Dec 21, 2017 145.60 145.91 145.24 145.44 10,594 +0.27(+0.18%)
Dec 20, 2017 145.22 146.04 145.14 145.18 7,431 -0.13(-0.09%)
Dec 19, 2017 144.73 145.82 144.73 145.31 6,268 +0.50(+0.35%)
Dec 18, 2017 145.00 145.19 144.77 144.80 8,163 +0.21(+0.15%)
Dec 15, 2017 143.50 144.86 143.50 144.59 12,805 +1.65(+1.15%)
Dec 14, 2017 145.39 145.39 142.91 142.94 19,119 -2.16(-1.49%)
Dec 13, 2017 144.56 145.37 144.31 145.11 61,303 +0.69(+0.47%)
Dec 12, 2017 144.31 144.59 144.17 144.42 12,425 +0.65(+0.45%)
Dec 11, 2017 144.35 144.48 143.39 143.77 14,204 -0.33(-0.23%)
Dec 08, 2017 143.54 144.40 143.34 144.11 12,573 +1.06(+0.74%)
Dec 07, 2017 142.66 143.29 142.66 143.05 8,666 +0.88(+0.62%)
Dec 06, 2017 142.67 142.67 141.75 142.17 11,526 +0.11(+0.08%)
Dec 05, 2017 143.10 143.10 141.97 142.06 19,357 -0.79(-0.56%)
Dec 04, 2017 145.41 146.14 142.86 142.86 38,067 -1.20(-0.84%)
Dec 01, 2017 145.79 145.79 142.15 144.06 24,365 -1.05(-0.72%)
Nov 30, 2017 143.34 145.43 142.84 145.11 82,202 +2.72(+1.91%)
Nov 29, 2017 139.28 142.86 139.28 142.38 18,407 +3.29(+2.37%)
Nov 28, 2017 138.41 139.27 137.70 139.09 19,087 +0.81(+0.59%)
Nov 27, 2017 138.18 138.28 137.85 138.28 7,494 +0.20(+0.15%)
Nov 24, 2017 137.88 138.10 137.88 138.07 4,276 +0.02(+0.01%)
Nov 22, 2017 137.38 138.73 137.38 138.06 5,490 +0.81(+0.59%)
Nov 21, 2017 136.03 137.25 136.03 137.25 10,487 +1.50(+1.10%)
Nov 20, 2017 135.71 135.81 135.17 135.75 13,955 -0.09(-0.07%)
Nov 17, 2017 136.14 136.46 135.83 135.84 7,666 -0.98(-0.72%)
Nov 16, 2017 135.46 137.05 135.46 136.82 8,486 +2.32(+1.73%)
Nov 15, 2017 135.10 135.21 134.34 134.50 10,591 -1.17(-0.86%)
Nov 14, 2017 135.62 135.82 134.90 135.67 11,759 -0.56(-0.41%)
Nov 13, 2017 135.42 136.64 135.10 136.22 20,076 +0.38(+0.28%)
Nov 10, 2017 136.06 136.11 135.45 135.84 14,971 -0.52(-0.38%)
Nov 09, 2017 135.95 136.36 135.46 136.36 20,845 -0.16(-0.12%)
Nov 08, 2017 137.03 137.03 135.88 136.52 16,056 -0.95(-0.69%)
Nov 07, 2017 138.18 138.54 136.88 137.47 28,748 -0.31(-0.23%)
Nov 06, 2017 137.75 138.86 137.73 137.79 11,492 -0.46(-0.33%)
Nov 03, 2017 137.33 138.76 136.93 138.25 15,452 +0.74(+0.54%)
Nov 02, 2017 136.94 137.99 136.94 137.51 10,156 +0.79(+0.58%)
Nov 01, 2017 138.33 138.42 136.27 136.72 54,967 -1.47(-1.06%)
Oct 31, 2017 137.44 138.49 137.44 138.19 20,134 +0.89(+0.65%)
Oct 30, 2017 139.19 137.12 137.31 19,581 -2.20(-1.58%)
Oct 27, 2017 137.67 139.86 137.67 139.51 17,495 +1.92(+1.39%)
Oct 26, 2017 136.35 138.00 135.98 137.59 37,007 +0.79(+0.58%)
Oct 25, 2017 136.93 137.19 135.81 136.81 424,445 -0.42(-0.30%)
Oct 24, 2017 137.73 137.80 136.58 137.22 289,828 -0.67(-0.48%)
Oct 23, 2017 137.88 138.40 137.56 137.89 13,674 +0.31(+0.23%)
Oct 20, 2017 136.26 138.13 136.03 137.57 9,459 +1.69(+1.25%)
Oct 19, 2017 134.28 135.90 133.83 135.88 6,493 +1.19(+0.88%)
Oct 18, 2017 133.95 135.56 133.95 134.69 16,267 +0.79(+0.59%)
Oct 17, 2017 131.62 134.46 131.62 133.90 21,801 +2.61(+1.99%)
Oct 16, 2017 130.96 132.04 130.79 131.29 43,568 -0.05(-0.04%)
Oct 13, 2017 130.75 131.57 129.23 131.34 57,015 -1.27(-0.96%)
Oct 12, 2017 133.30 133.30 132.50 132.60 14,500 -0.97(-0.73%)
Oct 11, 2017 133.28 133.91 133.10 133.58 6,706 +0.33(+0.25%)
Oct 10, 2017 134.34 134.42 132.86 133.24 29,436 -0.88(-0.66%)
Oct 09, 2017 137.05 137.05 134.10 134.12 13,881 -3.15(-2.29%)
Oct 06, 2017 138.04 138.04 137.14 137.27 9,808 -0.31(-0.23%)
Oct 05, 2017 138.19 138.19 137.50 137.58 16,281 -0.53(-0.38%)
Oct 04, 2017 138.66 138.99 138.08 138.11 8,890 -0.49(-0.35%)
Oct 03, 2017 137.93 138.64 137.76 138.60 16,906 +0.76(+0.55%)
Oct 02, 2017 137.08 137.84 137.05 137.84 12,964 +1.13(+0.83%)
Sep 29, 2017 136.12 136.71 136.12 136.71 6,526 +0.58(+0.43%)
Sep 28, 2017 134.80 136.28 134.73 136.13 8,466 +1.21(+0.90%)
Sep 27, 2017 134.47 135.18 133.88 134.92 7,902 +1.06(+0.79%)
Sep 26, 2017 133.05 134.16 133.05 133.85 8,135 +1.21(+0.91%)
Sep 25, 2017 133.53 134.22 132.64 132.65 8,756 -1.54(-1.14%)
Sep 22, 2017 133.67 134.47 132.20 134.18 80,157 +0.45(+0.34%)
Sep 21, 2017 133.69 134.13 133.65 133.73 7,260 -0.06(-0.04%)
Sep 20, 2017 132.95 133.79 132.31 133.79 16,026 +1.03(+0.77%)
Sep 19, 2017 135.81 135.82 132.26 132.76 16,236 -3.15(-2.31%)
Sep 18, 2017 137.00 137.00 135.83 135.90 28,404 -0.87(-0.64%)
Sep 15, 2017 136.98 137.12 136.54 136.77 18,030 -0.25(-0.18%)
Sep 14, 2017 137.30 137.50 136.94 137.02 6,183 -0.28(-0.20%)
Sep 13, 2017 137.44 137.81 137.25 137.30 9,475 +0.20(+0.15%)
Sep 12, 2017 137.84 137.84 137.04 137.10 9,600 -0.62(-0.45%)
Sep 11, 2017 136.88 137.90 136.88 137.73 9,656 +1.41(+1.04%)
Sep 08, 2017 135.61 136.47 135.12 136.31 9,669 +0.58(+0.43%)
Sep 07, 2017 135.76 136.29 135.59 135.73 9,212 -0.05(-0.03%)
Sep 06, 2017 136.86 136.86 135.25 135.78 10,387 -0.60(-0.44%)
Sep 05, 2017 136.72 136.96 136.09 136.38 12,879 -0.49(-0.36%)
Sep 01, 2017 137.03 137.03 136.70 136.87 42,986 +0.22(+0.16%)
Aug 31, 2017 134.52 136.69 134.46 136.64 16,549 +2.53(+1.89%)
Aug 30, 2017 133.98 134.22 133.61 134.11 12,602 +0.00(+0.00%)
Aug 29, 2017 133.81 134.19 133.56 134.11 16,755 -0.25(-0.19%)
Aug 28, 2017 134.15 134.55 134.02 134.36 12,391 +0.50(+0.37%)
Aug 25, 2017 133.93 134.17 133.81 133.86 11,446 +0.21(+0.16%)
Aug 24, 2017 133.93 134.38 133.63 133.65 4,994 -0.03(-0.02%)
Aug 23, 2017 133.83 133.90 133.51 133.68 12,317 -0.54(-0.40%)
Aug 22, 2017 133.17 134.46 133.17 134.21 54,773 +1.18(+0.89%)
Aug 21, 2017 132.28 133.11 131.96 133.03 9,201 +0.86(+0.65%)
Aug 18, 2017 132.65 132.65 132.03 132.17 7,048 -0.40(-0.30%)
Aug 17, 2017 133.59 134.28 132.56 132.56 17,720 -1.30(-0.97%)
Aug 16, 2017 134.18 134.57 133.86 133.86 14,517 -0.28(-0.21%)
Aug 15, 2017 134.04 134.22 133.68 134.14 6,371 +0.31(+0.23%)
Aug 14, 2017 133.76 134.06 133.56 133.83 13,974 +0.80(+0.60%)
Aug 11, 2017 132.29 133.36 131.34 133.03 14,012 +0.72(+0.55%)
Aug 10, 2017 133.56 133.65 132.31 132.31 35,015 -1.64(-1.22%)
Aug 09, 2017 134.16 135.34 133.65 133.94 72,614 -0.47(-0.35%)
Aug 08, 2017 134.30 135.39 133.77 134.41 9,049 +0.09(+0.07%)
Aug 07, 2017 134.10 134.37 133.79 134.32 18,950 +0.19(+0.14%)
Aug 04, 2017 135.16 135.16 133.89 134.13 10,184 -0.67(-0.49%)
Aug 03, 2017 133.79 134.87 133.79 134.79 20,252 +1.03(+0.77%)
Aug 02, 2017 134.02 134.38 133.59 133.77 54,744 -0.31(-0.23%)
Aug 01, 2017 134.89 135.09 134.06 134.07 234,939 -0.52(-0.38%)
Jul 31, 2017 135.75 135.75 134.51 134.59 80,056 -1.12(-0.83%)
Jul 28, 2017 134.70 135.76 134.66 135.71 14,513 +1.12(+0.83%)
Jul 27, 2017 136.38 136.38 134.34 134.59 32,941 -2.03(-1.48%)
Jul 26, 2017 137.07 137.59 136.41 136.62 26,289 -1.56(-1.13%)
Jul 25, 2017 139.35 139.35 138.04 138.18 19,117 -0.97(-0.70%)
Jul 24, 2017 139.06 139.23 138.73 139.15 8,139 +0.10(+0.07%)
Jul 21, 2017 139.15 139.26 138.77 139.05 13,479 -0.19(-0.13%)
Jul 20, 2017 138.32 139.43 138.24 139.23 14,591 +0.95(+0.69%)
Jul 19, 2017 137.82 138.44 137.82 138.28 15,381 +0.85(+0.62%)
Jul 18, 2017 138.07 138.07 137.14 137.43 19,556 -0.72(-0.52%)
Jul 17, 2017 138.24 138.49 137.70 138.15 15,384 -0.04(-0.03%)
Jul 14, 2017 137.77 138.41 137.62 138.19 22,053 +0.64(+0.46%)
Jul 13, 2017 137.88 138.24 137.00 137.55 45,413 -0.29(-0.21%)
Jul 12, 2017 137.36 138.11 137.36 137.84 25,161 +0.99(+0.72%)
Jul 11, 2017 136.63 137.21 136.47 136.85 30,307 +0.22(+0.16%)
Jul 10, 2017 137.03 137.15 136.33 136.62 17,491 -0.55(-0.40%)
Jul 07, 2017 136.08 137.24 136.03 137.17 24,665 +1.31(+0.97%)
Jul 06, 2017 137.81 137.84 135.57 135.86 42,050 -2.33(-1.69%)
Jul 05, 2017 137.63 138.35 137.36 138.19 56,129 +0.68(+0.49%)
Jul 03, 2017 137.97 138.87 137.42 137.51 67,527 +0.10(+0.07%)
Jun 30, 2017 137.15 137.83 137.15 137.42 30,223 +0.30(+0.22%)
Jun 29, 2017 138.19 138.19 136.51 137.12 50,002 -1.02(-0.74%)
Jun 28, 2017 137.12 138.37 137.12 138.13 34,419 +1.61(+1.18%)
Jun 27, 2017 136.93 137.71 136.52 136.52 29,045 -0.94(-0.68%)
Jun 26, 2017 138.12 138.12 137.25 137.46 13,210 -0.37(-0.27%)
Jun 23, 2017 138.04 138.72 137.38 137.83 37,495 +0.04(+0.03%)
Jun 22, 2017 135.77 138.77 135.77 137.79 40,559 +2.00(+1.47%)
Jun 21, 2017 135.26 136.36 135.26 135.79 10,367 +0.63(+0.46%)
Jun 20, 2017 135.68 135.68 135.17 135.17 10,483 -0.58(-0.43%)
Jun 19, 2017 135.02 135.77 134.77 135.75 14,985 +1.18(+0.88%)
Jun 16, 2017 134.11 134.61 133.92 134.56 5,007 +0.48(+0.36%)
Jun 15, 2017 134.28 134.52 133.92 134.08 38,428 -0.86(-0.64%)
Jun 14, 2017 134.50 135.08 134.38 134.94 11,423 +0.82(+0.61%)
Jun 13, 2017 133.50 134.45 133.39 134.12 35,502 +0.85(+0.64%)
Jun 12, 2017 133.26 133.47 132.27 133.27 42,800 -0.20(-0.15%)
Jun 09, 2017 133.00 133.98 132.98 133.47 32,506 +0.58(+0.44%)
Jun 08, 2017 132.95 133.14 132.73 132.89 13,023 -0.06(-0.04%)
Jun 07, 2017 132.40 132.97 132.40 132.95 12,461 +0.90(+0.68%)
Jun 06, 2017 131.71 132.39 131.61 132.05 9,434 -0.11(-0.08%)
Jun 05, 2017 132.44 132.44 131.74 132.16 6,475 -0.21(-0.16%)
Jun 02, 2017 132.42 132.99 132.25 132.37 76,158 +0.06(+0.05%)
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.