Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation Average Ishares ETF (NY: IYT )

65.82 -0.11 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 227.99 233.43 226.11 233.43 320,436 +5.65(+2.48%)
Nov 29, 2022 225.73 228.06 225.20 227.78 177,510 +4.00(+1.79%)
Nov 28, 2022 226.51 227.34 223.29 223.78 213,585 -4.68(-2.05%)
Nov 25, 2022 228.08 229.43 228.08 228.46 81,673 +0.58(+0.25%)
Nov 23, 2022 227.25 228.47 226.41 227.88 285,626 +1.28(+0.56%)
Nov 22, 2022 226.55 228.21 225.63 226.60 271,025 +0.82(+0.36%)
Nov 21, 2022 224.36 226.04 224.24 225.78 207,403 +0.40(+0.18%)
Nov 18, 2022 225.22 226.41 223.41 225.38 195,894 +2.06(+0.92%)
Nov 17, 2022 222.06 223.40 219.41 223.32 167,464 -2.24(-0.99%)
Nov 16, 2022 228.68 228.79 224.74 225.56 242,054 -4.79(-2.08%)
Nov 15, 2022 232.47 232.77 227.51 230.35 106,361 +1.54(+0.67%)
Nov 14, 2022 228.21 232.76 228.21 228.81 135,398 -0.58(-0.25%)
Nov 11, 2022 226.64 230.61 225.92 229.39 293,089 +5.09(+2.27%)
Nov 10, 2022 219.30 224.56 219.30 224.30 268,400 +12.57(+5.94%)
Nov 09, 2022 214.08 216.00 211.44 211.73 177,976 -4.01(-1.86%)
Nov 08, 2022 214.86 217.07 213.22 215.74 298,232 +1.63(+0.76%)
Nov 07, 2022 212.07 214.54 211.60 214.11 71,789 +2.72(+1.29%)
Nov 04, 2022 209.45 211.85 208.33 211.39 115,937 +3.57(+1.72%)
Nov 03, 2022 204.56 209.94 203.30 207.82 240,683 +0.50(+0.24%)
Nov 02, 2022 212.33 207.24 207.32 312,770 -6.19(-2.90%)
Nov 01, 2022 215.14 215.58 211.64 213.51 277,031 +1.03(+0.48%)
Oct 31, 2022 212.01 214.64 210.48 212.48 146,201 -0.36(-0.17%)
Oct 28, 2022 210.47 213.00 208.31 212.84 212,543 +2.59(+1.23%)
Oct 27, 2022 213.11 214.41 209.93 210.25 161,361 -1.03(-0.49%)
Oct 26, 2022 210.92 213.83 209.23 211.28 291,357 +1.40(+0.67%)
Oct 25, 2022 208.00 210.79 207.96 209.88 85,643 +2.83(+1.37%)
Oct 24, 2022 205.03 207.88 204.30 207.05 253,902 +3.56(+1.75%)
Oct 21, 2022 199.73 203.93 198.85 203.49 349,880 +3.94(+1.97%)
Oct 20, 2022 203.39 205.19 199.09 199.55 201,136 -6.18(-3.00%)
Oct 19, 2022 208.10 208.24 204.28 205.73 138,062 -2.23(-1.07%)
Oct 18, 2022 209.46 210.53 205.35 207.96 96,455 +3.24(+1.58%)
Oct 17, 2022 204.14 206.11 203.18 204.72 122,373 +4.34(+2.17%)
Oct 14, 2022 204.94 205.48 200.08 200.38 162,418 -2.24(-1.11%)
Oct 13, 2022 195.00 203.99 192.71 202.62 158,766 +3.30(+1.66%)
Oct 12, 2022 197.80 201.09 196.86 199.32 144,040 +1.49(+0.75%)
Oct 11, 2022 198.93 200.62 196.46 197.83 264,867 -1.98(-0.99%)
Oct 10, 2022 201.28 202.25 198.66 199.81 152,708 -0.21(-0.10%)
Oct 07, 2022 203.19 203.47 198.80 200.02 235,771 -6.02(-2.92%)
Oct 06, 2022 206.32 208.60 205.54 206.04 283,019 -1.31(-0.63%)
Oct 05, 2022 206.82 208.82 205.50 207.35 150,570 -2.03(-0.97%)
Oct 04, 2022 204.65 209.50 204.65 209.38 393,093 +8.13(+4.04%)
Oct 03, 2022 197.43 202.82 196.91 201.25 191,522 +4.69(+2.39%)
Sep 30, 2022 199.80 201.21 196.54 196.56 220,660 -4.02(-2.00%)
Sep 29, 2022 202.80 202.80 198.43 200.58 155,167 -3.58(-1.75%)
Sep 28, 2022 199.78 205.25 199.22 204.16 304,081 +4.58(+2.29%)
Sep 27, 2022 199.49 201.87 197.34 199.58 554,319 +1.44(+0.73%)
Sep 26, 2022 199.94 201.83 197.11 198.14 175,165 -3.70(-1.83%)
Sep 23, 2022 203.51 203.57 199.34 201.84 450,116 -4.81(-2.33%)
Sep 22, 2022 211.87 211.87 206.08 206.65 367,359 -5.60(-2.64%)
Sep 21, 2022 216.00 218.48 212.20 212.25 225,798 -3.15(-1.46%)
Sep 20, 2022 217.18 217.92 213.53 215.40 82,877 -3.97(-1.81%)
Sep 19, 2022 213.75 219.86 213.75 219.37 142,880 +3.73(+1.73%)
Sep 16, 2022 215.32 217.03 213.41 215.64 453,967 -9.67(-4.29%)
Sep 15, 2022 228.73 230.12 224.78 225.31 137,200 -2.74(-1.20%)
Sep 14, 2022 227.97 228.42 223.56 228.05 523,829 -1.19(-0.52%)
Sep 13, 2022 231.77 234.04 228.28 229.24 208,745 -8.83(-3.71%)
Sep 12, 2022 237.07 238.93 236.82 238.07 235,678 +2.64(+1.12%)
Sep 09, 2022 233.06 235.84 233.06 235.43 578,938 +4.22(+1.83%)
Sep 08, 2022 229.73 231.36 227.88 231.21 190,735 +0.51(+0.22%)
Sep 07, 2022 227.11 231.47 226.20 230.70 313,685 +2.48(+1.09%)
Sep 06, 2022 228.27 229.39 225.56 228.22 157,542 +0.48(+0.21%)
Sep 02, 2022 232.77 232.77 226.49 227.74 262,166 -1.80(-0.78%)
Sep 01, 2022 227.45 229.68 225.81 229.54 235,569 +0.94(+0.41%)
Aug 31, 2022 231.23 231.92 228.33 228.60 209,680 -1.67(-0.73%)
Aug 30, 2022 235.06 235.06 229.63 230.27 437,136 -3.37(-1.44%)
Aug 29, 2022 233.09 235.91 232.89 233.64 154,693 -1.63(-0.69%)
Aug 26, 2022 243.39 243.65 235.11 235.27 175,240 -8.45(-3.47%)
Aug 25, 2022 241.66 243.94 241.29 243.72 59,981 +3.28(+1.36%)
Aug 24, 2022 239.31 241.61 239.17 240.44 143,763 +0.83(+0.35%)
Aug 23, 2022 238.69 241.15 238.69 239.61 173,754 +0.24(+0.10%)
Aug 22, 2022 240.62 240.62 238.53 239.37 342,965 -3.57(-1.47%)
Aug 19, 2022 245.36 245.36 242.36 242.94 112,717 -3.88(-1.57%)
Aug 18, 2022 246.11 247.26 244.92 246.82 58,653 +1.23(+0.50%)
Aug 17, 2022 245.68 246.97 243.71 245.59 183,199 -4.09(-1.64%)
Aug 16, 2022 246.60 250.87 246.60 249.68 119,363 +1.73(+0.70%)
Aug 15, 2022 246.78 248.63 246.78 247.95 155,647 -0.28(-0.11%)
Aug 12, 2022 247.18 248.23 246.08 248.23 85,963 +1.59(+0.64%)
Aug 11, 2022 247.14 249.64 246.10 246.64 118,544 +1.41(+0.57%)
Aug 10, 2022 241.90 246.17 241.85 245.23 176,300 +7.77(+3.27%)
Aug 09, 2022 238.42 238.88 236.80 237.46 46,244 -1.90(-0.79%)
Aug 08, 2022 241.25 242.09 239.03 239.36 132,999 +0.01(+0.00%)
Aug 05, 2022 235.62 239.45 235.62 239.35 131,893 +1.46(+0.61%)
Aug 04, 2022 236.07 238.34 236.07 237.89 138,465 +2.02(+0.86%)
Aug 03, 2022 233.51 236.39 233.51 235.87 54,736 +3.40(+1.46%)
Aug 02, 2022 234.53 234.53 230.99 232.47 70,670 -1.74(-0.74%)
Aug 01, 2022 231.55 234.97 231.19 234.21 113,302 +1.31(+0.56%)
Jul 29, 2022 228.21 233.59 227.85 232.91 131,150 +4.66(+2.04%)
Jul 28, 2022 222.94 228.37 222.94 228.24 160,850 +4.28(+1.91%)
Jul 27, 2022 221.48 224.91 219.08 223.96 112,214 +4.14(+1.88%)
Jul 26, 2022 220.59 221.99 218.89 219.82 151,292 -4.03(-1.80%)
Jul 25, 2022 223.36 224.54 221.61 223.85 160,967 +1.17(+0.53%)
Jul 22, 2022 224.54 225.05 221.47 222.68 211,330 -1.13(-0.50%)
Jul 21, 2022 223.56 224.79 222.22 223.81 133,784 -0.76(-0.34%)
Jul 20, 2022 222.92 225.17 221.84 224.57 114,297 +1.62(+0.73%)
Jul 19, 2022 217.73 223.21 217.73 222.95 146,258 +7.63(+3.54%)
Jul 18, 2022 216.00 218.81 214.69 215.32 204,805 +0.92(+0.43%)
Jul 15, 2022 212.05 214.55 212.05 214.40 128,760 +4.71(+2.25%)
Jul 14, 2022 207.82 209.94 207.05 209.69 120,000 -0.99(-0.47%)
Jul 13, 2022 209.74 211.98 207.66 210.68 220,063 -2.27(-1.07%)
Jul 12, 2022 211.90 215.29 210.86 212.95 122,812 -0.73(-0.34%)
Jul 11, 2022 214.28 215.60 213.18 213.68 113,094 -2.28(-1.06%)
Jul 08, 2022 216.92 217.30 213.32 215.96 86,686 -1.31(-0.60%)
Jul 07, 2022 215.72 217.88 213.79 217.27 108,511 +3.31(+1.55%)
Jul 06, 2022 213.99 215.81 211.59 213.96 157,698 -0.49(-0.23%)
Jul 05, 2022 212.25 214.54 210.66 214.45 95,705 -0.97(-0.45%)
Jul 01, 2022 212.19 216.01 211.23 215.42 156,610 +2.52(+1.18%)
Jun 30, 2022 210.73 214.24 208.54 212.90 200,111 -0.81(-0.38%)
Jun 29, 2022 214.78 214.85 211.13 213.71 105,362 -1.13(-0.53%)
Jun 28, 2022 219.31 222.54 214.65 214.84 166,681 -2.72(-1.25%)
Jun 27, 2022 220.12 221.13 216.86 217.55 117,374 -1.73(-0.79%)
Jun 24, 2022 213.23 219.71 213.23 219.28 176,365 +7.77(+3.67%)
Jun 23, 2022 211.21 211.79 207.88 211.51 180,071 +1.70(+0.81%)
Jun 22, 2022 208.24 211.42 208.20 209.81 159,144 -0.57(-0.27%)
Jun 21, 2022 211.17 211.85 209.79 210.38 163,070 +2.30(+1.11%)
Jun 17, 2022 208.38 209.81 205.17 208.08 394,174 +0.60(+0.29%)
Jun 16, 2022 209.42 209.90 206.21 207.48 276,018 -6.91(-3.22%)
Jun 15, 2022 214.60 217.73 211.54 214.39 262,806 +2.12(+1.00%)
Jun 14, 2022 213.70 215.73 210.42 212.27 318,166 +2.15(+1.02%)
Jun 13, 2022 212.15 213.09 208.52 210.12 400,399 -7.25(-3.34%)
Jun 10, 2022 220.40 222.46 217.05 217.37 519,864 -6.78(-3.02%)
Jun 09, 2022 227.53 229.39 224.15 224.15 923,449 -5.41(-2.36%)
Jun 08, 2022 234.26 234.53 228.55 229.56 145,498 -7.36(-3.11%)
Jun 07, 2022 231.89 237.15 230.22 236.92 185,859 +1.09(+0.46%)
Jun 06, 2022 235.67 237.09 234.29 235.83 184,753 +1.86(+0.79%)
Jun 03, 2022 232.91 234.66 232.20 233.97 131,548 -1.59(-0.67%)
Jun 02, 2022 231.07 235.70 230.87 235.56 145,372 +5.16(+2.24%)
Jun 01, 2022 234.85 235.05 228.70 230.40 201,724 -2.47(-1.06%)
May 31, 2022 232.58 235.05 230.27 232.87 282,961 -1.66(-0.71%)
May 27, 2022 231.84 234.79 231.84 234.53 195,991 +4.59(+2.00%)
May 26, 2022 223.70 230.97 223.70 229.94 278,106 +6.90(+3.09%)
May 25, 2022 220.38 224.24 220.29 223.04 264,703 +2.43(+1.10%)
May 24, 2022 223.71 223.71 217.79 220.61 296,946 -4.31(-1.92%)
May 23, 2022 222.82 225.35 221.45 224.92 305,667 +3.92(+1.77%)
May 20, 2022 223.26 223.59 216.06 221.00 440,489 +0.30(+0.14%)
May 19, 2022 221.95 224.93 217.80 220.70 492,340 -4.11(-1.83%)
May 18, 2022 235.83 235.84 224.31 224.81 365,117 -13.68(-5.74%)
May 17, 2022 235.51 238.96 234.11 238.49 230,860 +7.23(+3.13%)
May 16, 2022 232.78 234.14 230.57 231.26 190,851 -1.84(-0.79%)
May 13, 2022 230.89 235.16 230.89 233.10 261,421 +4.29(+1.87%)
May 12, 2022 227.00 230.05 223.68 228.81 453,905 +0.39(+0.17%)
May 11, 2022 231.01 235.80 228.07 228.42 285,618 -3.23(-1.39%)
May 10, 2022 235.52 236.04 228.28 231.65 288,381 -0.12(-0.05%)
May 09, 2022 235.26 236.77 230.71 231.77 435,862 -7.22(-3.02%)
May 06, 2022 240.68 241.27 233.96 238.99 238,166 -2.48(-1.03%)
May 05, 2022 245.29 247.21 239.15 241.47 209,512 -6.47(-2.61%)
May 04, 2022 240.89 248.39 240.28 247.94 313,121 +4.86(+2.00%)
May 03, 2022 243.13 243.97 239.99 243.08 243,167 +1.16(+0.48%)
May 02, 2022 242.77 244.20 236.97 241.92 414,404 -0.91(-0.37%)
Apr 29, 2022 249.51 251.41 242.45 242.83 347,392 -7.93(-3.16%)
Apr 28, 2022 247.20 251.26 244.94 250.76 311,379 +6.33(+2.59%)
Apr 27, 2022 242.67 245.68 240.63 244.43 515,175 +2.57(+1.06%)
Apr 26, 2022 247.47 247.76 241.83 241.86 455,820 -6.98(-2.81%)
Apr 25, 2022 244.68 249.26 242.10 248.84 238,569 +2.55(+1.04%)
Apr 22, 2022 252.45 252.45 245.99 246.29 296,664 -6.08(-2.41%)
Apr 21, 2022 257.05 257.83 251.46 252.37 357,698 -0.19(-0.08%)
Apr 20, 2022 252.78 254.92 252.14 252.56 302,487 +1.47(+0.59%)
Apr 19, 2022 246.86 251.58 246.40 251.09 341,159 +6.15(+2.51%)
Apr 18, 2022 246.45 247.29 243.77 244.94 336,382 -2.34(-0.95%)
Apr 14, 2022 247.69 248.77 246.59 247.28 383,380 +0.51(+0.21%)
Apr 13, 2022 244.15 247.44 243.55 246.77 340,956 +4.82(+1.99%)
Apr 12, 2022 243.37 245.77 240.77 241.95 677,475 +0.05(+0.02%)
Apr 11, 2022 239.16 244.52 239.16 241.90 357,278 +0.78(+0.32%)
Apr 08, 2022 242.00 243.26 239.06 241.12 550,875 -2.54(-1.04%)
Apr 07, 2022 244.93 244.93 239.05 243.66 702,184 -1.05(-0.43%)
Apr 06, 2022 249.53 249.53 243.09 244.71 597,416 -7.13(-2.83%)
Apr 05, 2022 258.52 258.88 251.21 251.84 1,428,466 -6.99(-2.70%)
Apr 04, 2022 258.85 259.08 256.12 258.83 378,572 -0.77(-0.30%)
Apr 01, 2022 270.87 270.87 257.98 259.60 530,515 -10.35(-3.83%)
Mar 31, 2022 274.07 275.07 269.75 269.95 104,879 -4.28(-1.56%)
Mar 30, 2022 275.04 275.99 273.10 274.23 118,997 -1.93(-0.70%)
Mar 29, 2022 274.36 276.87 273.68 276.16 231,536 +4.22(+1.55%)
Mar 28, 2022 269.26 271.94 268.38 271.94 135,417 +2.93(+1.09%)
Mar 25, 2022 269.30 269.30 266.37 269.01 101,750 +0.97(+0.36%)
Mar 24, 2022 267.32 268.09 265.80 268.04 265,714 +2.19(+0.82%)
Mar 23, 2022 268.53 268.53 265.79 265.85 74,191 -3.36(-1.25%)
Mar 22, 2022 268.09 269.97 267.52 269.21 141,406 +2.27(+0.85%)
Mar 21, 2022 267.91 268.84 265.05 266.94 104,550 -1.67(-0.62%)
Mar 18, 2022 267.13 268.84 265.44 268.61 185,244 -0.36(-0.13%)
Mar 17, 2022 264.60 268.97 263.12 268.97 159,984 +2.28(+0.85%)
Mar 16, 2022 258.16 266.69 258.16 266.69 275,215 +10.53(+4.11%)
Mar 15, 2022 253.84 256.25 252.79 256.16 165,837 +6.73(+2.70%)
Mar 14, 2022 254.28 254.28 247.88 249.43 127,042 -2.88(-1.14%)
Mar 11, 2022 256.04 257.64 252.11 252.31 147,152 -1.98(-0.78%)
Mar 10, 2022 248.33 254.74 254.29 344,253 +1.72(+0.68%)
Mar 09, 2022 252.80 254.58 251.66 252.57 253,766 +5.19(+2.10%)
Mar 08, 2022 248.00 254.55 245.34 247.38 197,261 -0.46(-0.19%)
Mar 07, 2022 257.51 258.61 247.79 247.84 388,918 -10.86(-4.20%)
Mar 04, 2022 255.96 259.49 255.10 258.70 146,046 -0.72(-0.28%)
Mar 03, 2022 261.37 264.18 258.28 259.42 132,296 -0.84(-0.32%)
Mar 02, 2022 255.52 261.64 255.18 260.26 199,017 +6.94(+2.74%)
Mar 01, 2022 257.83 259.18 252.11 253.32 204,706 -5.88(-2.27%)
Feb 28, 2022 255.43 259.87 255.43 259.20 176,242 -0.55(-0.21%)
Feb 25, 2022 255.93 261.10 257.26 259.75 253,304 +5.47(+2.15%)
Feb 24, 2022 249.11 254.90 243.20 254.28 300,796 +3.34(+1.33%)
Feb 23, 2022 257.00 258.01 250.83 250.94 166,061 -5.03(-1.97%)
Feb 22, 2022 258.56 261.08 254.53 255.97 155,251 -4.35(-1.67%)
Feb 18, 2022 260.32 0 -1.46(-0.56%)
Feb 17, 2022 264.48 265.31 261.06 261.78 145,293 -4.69(-1.76%)
Feb 16, 2022 264.05 267.15 263.58 266.47 135,364 +1.02(+0.38%)
Feb 15, 2022 262.47 266.25 262.47 265.45 311,051 +6.71(+2.59%)
Feb 14, 2022 258.08 260.04 256.96 258.74 216,399 +0.86(+0.33%)
Feb 11, 2022 265.27 265.41 256.08 257.88 252,026 -7.05(-2.66%)
Feb 10, 2022 267.95 270.60 263.49 264.93 233,136 -4.94(-1.83%)
Feb 09, 2022 266.55 270.19 266.55 269.87 160,433 +4.90(+1.85%)
Feb 08, 2022 262.37 265.67 262.02 264.97 123,563 +3.92(+1.50%)
Feb 07, 2022 262.00 263.13 260.40 261.05 199,333 +0.37(+0.14%)
Feb 04, 2022 262.73 262.73 257.89 260.68 202,291 -2.33(-0.89%)
Feb 03, 2022 266.48 262.61 263.01 146,182 -5.80(-2.16%)
Feb 02, 2022 266.93 269.04 264.86 268.81 147,144 +1.14(+0.43%)
Feb 01, 2022 263.02 268.28 263.02 267.67 254,302 +9.56(+3.70%)
Jan 31, 2022 253.39 258.40 258.11 421,101 +4.45(+1.75%)
Jan 28, 2022 250.92 253.69 245.31 253.66 210,039 +3.68(+1.47%)
Jan 27, 2022 255.71 258.00 249.23 249.98 177,239 -3.12(-1.23%)
Jan 26, 2022 259.47 261.61 251.22 253.10 363,696 -2.54(-0.99%)
Jan 25, 2022 255.01 257.49 251.43 255.64 175,282 -3.37(-1.30%)
Jan 24, 2022 253.45 259.41 248.85 259.01 298,374 +2.18(+0.85%)
Jan 21, 2022 259.42 261.78 255.30 256.83 257,563 -3.28(-1.26%)
Jan 20, 2022 262.28 266.67 260.10 260.11 197,938 -0.88(-0.34%)
Jan 19, 2022 264.36 264.59 260.69 260.99 258,537 -1.84(-0.70%)
Jan 18, 2022 265.61 266.45 261.89 262.83 327,637 -6.12(-2.28%)
Jan 14, 2022 268.95 0 -3.27(-1.20%)
Jan 13, 2022 271.64 274.90 271.27 272.22 199,265 +0.85(+0.31%)
Jan 12, 2022 271.74 273.70 270.60 271.37 123,678 -0.27(-0.10%)
Jan 11, 2022 271.71 272.14 268.43 271.64 151,683 -0.36(-0.13%)
Jan 10, 2022 276.65 276.65 269.64 272.00 175,172 -4.61(-1.67%)
Jan 07, 2022 276.24 278.04 275.08 276.61 196,814 +0.37(+0.13%)
Jan 06, 2022 277.26 277.48 274.77 276.24 147,979 +0.01(+0.00%)
Jan 05, 2022 279.86 280.70 275.95 276.23 171,299 -3.74(-1.34%)
Jan 04, 2022 277.79 280.42 277.52 279.97 181,603 +4.23(+1.53%)
Jan 03, 2022 277.24 278.60 274.37 275.74 164,641 -0.74(-0.27%)
Dec 31, 2021 275.47 277.83 274.96 276.48 62,954 +0.92(+0.33%)
Dec 30, 2021 276.02 277.68 275.39 275.56 69,702 -0.97(-0.35%)
Dec 29, 2021 275.43 277.34 275.26 276.53 53,907 +0.60(+0.22%)
Dec 28, 2021 276.16 277.39 274.64 275.93 72,474 +0.55(+0.20%)
Dec 27, 2021 272.21 275.51 272.21 275.38 86,738 +2.39(+0.88%)
Dec 23, 2021 269.27 273.74 269.27 272.99 150,552 +3.95(+1.47%)
Dec 22, 2021 267.38 269.14 267.30 269.04 284,676 +1.66(+0.62%)
Dec 21, 2021 262.49 267.89 262.49 267.38 164,992 +6.67(+2.56%)
Dec 20, 2021 259.41 260.88 258.53 260.71 170,551 -3.09(-1.17%)
Dec 17, 2021 265.77 267.87 263.51 263.80 191,691 -1.66(-0.63%)
Dec 16, 2021 267.96 269.25 264.85 265.46 170,913 -1.05(-0.39%)
Dec 15, 2021 264.19 267.06 263.02 266.51 117,267 +2.53(+0.96%)
Dec 14, 2021 263.52 268.12 263.51 263.98 283,085 -1.65(-0.62%)
Dec 13, 2021 268.97 269.00 265.17 265.63 306,319 -4.65(-1.72%)
Dec 10, 2021 269.56 271.21 268.94 270.28 103,067 +0.27(+0.10%)
Dec 09, 2021 269.34 271.78 268.40 270.01 90,023 -0.92(-0.34%)
Dec 08, 2021 272.27 272.27 270.37 270.93 99,804 -0.09(-0.03%)
Dec 07, 2021 272.43 273.97 270.11 271.02 149,652 +2.19(+0.81%)
Dec 06, 2021 263.93 270.69 263.83 268.83 314,956 +6.44(+2.45%)
Dec 03, 2021 264.06 264.47 259.71 262.39 164,714 -0.80(-0.30%)
Dec 02, 2021 255.38 264.11 254.88 263.19 290,980 +8.74(+3.43%)
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.