Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Dividend Ishares Core ETF
(NY:
HDV
)
108.51
-0.47 (-0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
71.55
72.34
70.62
72.17
554,967
+0.37(+0.52%)
May 28, 2020
72.70
72.71
71.62
71.80
610,482
-0.40(-0.55%)
May 27, 2020
72.03
72.24
71.13
72.19
426,096
+1.14(+1.60%)
May 26, 2020
71.26
71.66
70.95
71.06
453,102
+1.38(+1.99%)
May 22, 2020
69.50
69.72
68.97
69.67
401,953
-0.03(-0.05%)
May 21, 2020
70.46
70.61
69.57
69.71
361,646
-0.71(-1.00%)
May 20, 2020
70.06
70.64
69.82
70.41
312,416
+1.26(+1.82%)
May 19, 2020
70.41
70.41
69.12
69.16
532,547
-1.43(-2.02%)
May 18, 2020
70.02
70.95
69.87
70.58
507,159
+2.63(+3.87%)
May 15, 2020
67.78
68.37
67.42
67.95
704,144
-0.09(-0.14%)
May 14, 2020
66.51
68.12
65.99
68.05
727,309
+0.90(+1.35%)
May 13, 2020
68.42
68.42
66.69
67.14
730,156
-1.56(-2.27%)
May 12, 2020
70.33
70.33
68.70
68.70
525,582
-1.26(-1.79%)
May 11, 2020
69.88
70.27
69.49
69.96
3,693,594
-0.33(-0.46%)
May 08, 2020
69.49
70.33
69.20
70.28
449,973
+1.87(+2.74%)
May 07, 2020
68.94
69.23
68.30
68.41
634,632
+0.41(+0.61%)
May 06, 2020
69.41
69.52
68.00
68.00
521,106
-1.20(-1.74%)
May 05, 2020
69.78
70.08
69.15
69.20
544,560
+0.56(+0.81%)
May 04, 2020
67.64
68.72
67.33
68.64
517,980
+0.58(+0.85%)
May 01, 2020
69.49
69.56
67.81
68.06
605,197
-2.25(-3.20%)
Apr 30, 2020
71.26
71.38
69.92
70.32
834,886
-1.45(-2.03%)
Apr 29, 2020
71.21
72.17
70.89
71.77
454,194
+1.74(+2.48%)
Apr 28, 2020
70.44
70.71
69.67
70.03
715,438
+0.33(+0.47%)
Apr 27, 2020
68.70
70.04
68.21
69.71
654,285
+1.26(+1.83%)
Apr 24, 2020
68.36
68.70
67.61
68.45
1,277,134
+0.68(+1.00%)
Apr 23, 2020
67.73
68.87
67.67
67.77
781,628
+0.63(+0.94%)
Apr 22, 2020
67.61
67.68
66.85
67.14
735,956
+1.16(+1.76%)
Apr 21, 2020
66.28
66.91
65.79
65.98
780,788
-1.61(-2.38%)
Apr 20, 2020
67.33
68.80
67.14
67.59
873,454
-1.25(-1.81%)
Apr 17, 2020
67.27
68.97
67.11
68.84
848,438
+2.98(+4.52%)
Apr 16, 2020
66.49
66.49
65.27
65.86
768,399
-0.37(-0.56%)
Apr 15, 2020
66.76
66.76
65.54
66.23
813,887
-2.00(-2.94%)
Apr 14, 2020
67.93
68.46
67.56
68.24
1,613,305
+1.41(+2.11%)
Apr 13, 2020
68.20
68.20
66.22
66.83
1,425,537
-0.95(-1.40%)
Apr 09, 2020
68.52
69.38
66.93
67.77
1,722,224
+0.54(+0.81%)
Apr 08, 2020
65.45
67.48
64.80
67.23
1,319,237
+2.67(+4.14%)
Apr 07, 2020
66.65
66.84
64.56
64.56
2,117,849
+0.12(+0.19%)
Apr 06, 2020
62.99
64.91
62.36
64.44
1,217,859
+3.48(+5.71%)
Apr 03, 2020
62.08
62.77
60.34
60.95
1,137,375
-1.08(-1.73%)
Apr 02, 2020
59.69
62.24
59.46
62.03
1,091,866
+2.83(+4.78%)
Apr 01, 2020
59.39
60.35
58.61
59.20
1,006,874
-2.34(-3.80%)
Mar 31, 2020
62.66
62.91
61.11
61.54
905,347
-0.99(-1.58%)
Mar 30, 2020
60.76
62.70
60.33
62.53
835,977
+2.24(+3.72%)
Mar 27, 2020
60.42
62.05
59.86
60.28
1,155,513
-1.95(-3.14%)
Mar 26, 2020
58.87
62.78
58.81
62.23
1,515,077
+3.88(+6.65%)
Mar 25, 2020
57.79
60.56
56.62
58.35
1,576,638
+1.09(+1.90%)
Mar 24, 2020
55.55
57.49
54.95
57.27
1,663,921
+4.73(+8.99%)
Mar 23, 2020
55.05
55.05
51.79
52.54
1,828,565
-2.99(-5.39%)
Mar 20, 2020
59.03
59.24
55.38
55.54
1,405,233
-3.27(-5.57%)
Mar 19, 2020
59.21
60.20
57.73
58.81
2,093,511
-1.27(-2.12%)
Mar 18, 2020
59.56
61.05
57.20
60.08
1,508,565
-2.56(-4.09%)
Mar 17, 2020
59.93
63.02
59.04
62.65
1,535,958
+3.89(+6.63%)
Mar 16, 2020
58.23
62.80
57.69
58.75
1,414,052
-5.94(-9.18%)
Mar 13, 2020
63.26
64.69
59.90
64.69
1,322,607
+4.94(+8.26%)
Mar 12, 2020
61.93
63.78
57.69
59.75
2,130,403
-6.35(-9.61%)
Mar 11, 2020
67.72
67.97
65.46
66.11
1,973,074
-3.31(-4.77%)
Mar 10, 2020
69.55
69.60
66.00
69.42
4,188,298
+2.51(+3.75%)
Mar 09, 2020
67.74
69.25
66.68
66.90
2,086,695
-5.96(-8.18%)
Mar 06, 2020
72.05
73.14
71.40
72.87
1,124,116
-1.13(-1.52%)
Mar 05, 2020
74.38
74.96
73.30
74.00
814,842
-2.26(-2.96%)
Mar 04, 2020
74.47
76.25
73.93
76.25
692,454
+3.13(+4.28%)
Mar 03, 2020
75.30
76.16
72.45
73.12
1,759,915
-1.56(-2.09%)
Mar 02, 2020
72.51
75.17
71.77
74.68
1,872,000
+2.83(+3.93%)
Feb 28, 2020
71.10
72.05
69.74
71.86
1,776,402
-1.19(-1.63%)
Feb 27, 2020
75.22
75.90
73.03
73.05
2,036,963
-3.11(-4.09%)
Feb 26, 2020
77.04
77.68
76.12
76.16
1,030,648
-0.54(-0.71%)
Feb 25, 2020
78.96
78.99
76.45
76.70
997,649
-2.08(-2.64%)
Feb 24, 2020
79.36
79.78
78.77
78.78
862,949
-2.13(-2.63%)
Feb 21, 2020
80.85
80.95
80.52
80.91
493,517
-0.22(-0.27%)
Feb 20, 2020
81.14
81.34
80.70
81.13
401,812
-0.08(-0.10%)
Feb 19, 2020
81.15
81.34
80.98
81.22
335,344
+0.27(+0.34%)
Feb 18, 2020
81.22
81.35
80.66
80.95
294,988
-0.48(-0.59%)
Feb 14, 2020
81.63
81.67
81.17
81.43
329,915
-0.15(-0.19%)
Feb 13, 2020
81.40
81.67
81.20
81.58
395,563
-0.21(-0.26%)
Feb 12, 2020
81.97
82.06
81.66
81.79
393,986
+0.20(+0.24%)
Feb 11, 2020
81.73
81.90
81.45
81.60
270,412
+0.23(+0.28%)
Feb 10, 2020
81.14
81.38
80.94
81.37
530,279
+0.10(+0.13%)
Feb 07, 2020
81.41
81.56
81.17
81.27
518,387
-0.44(-0.54%)
Feb 06, 2020
81.98
82.07
81.57
81.71
558,813
+0.06(+0.07%)
Feb 05, 2020
80.85
81.68
80.84
81.65
362,628
+1.43(+1.79%)
Feb 04, 2020
80.43
80.78
80.16
80.22
685,344
+0.59(+0.74%)
Feb 03, 2020
80.17
80.25
79.47
79.63
457,344
-0.14(-0.17%)
Jan 31, 2020
80.56
80.56
79.55
79.77
520,037
-1.33(-1.64%)
Jan 30, 2020
80.07
81.18
79.96
81.10
443,908
+0.51(+0.63%)
Jan 29, 2020
81.52
81.54
80.58
80.59
476,005
-0.73(-0.90%)
Jan 28, 2020
81.42
81.65
81.21
81.32
299,594
+0.14(+0.18%)
Jan 27, 2020
81.31
81.57
81.15
81.17
448,618
-1.01(-1.23%)
Jan 24, 2020
83.00
83.00
81.89
82.18
508,368
-0.74(-0.89%)
Jan 23, 2020
82.70
82.95
82.24
82.92
545,228
+0.02(+0.02%)
Jan 22, 2020
82.97
83.12
82.83
82.91
436,911
+0.08(+0.09%)
Jan 21, 2020
83.00
83.14
82.76
82.83
477,230
-0.36(-0.44%)
Jan 17, 2020
83.23
83.31
83.06
83.19
355,846
+0.11(+0.13%)
Jan 16, 2020
82.86
83.08
82.78
83.08
286,644
+0.50(+0.61%)
Jan 15, 2020
82.59
82.79
82.38
82.58
618,800
-0.04(-0.05%)
Jan 14, 2020
82.54
82.65
82.31
82.63
318,398
-0.13(-0.15%)
Jan 13, 2020
82.70
82.78
82.47
82.75
462,930
+0.21(+0.26%)
Jan 10, 2020
82.87
82.97
82.49
82.54
322,960
-0.20(-0.25%)
Jan 09, 2020
82.76
82.80
82.39
82.74
333,644
+0.27(+0.33%)
Jan 08, 2020
82.58
82.82
82.40
82.47
384,319
-0.08(-0.09%)
Jan 07, 2020
82.81
82.81
82.26
82.55
393,500
-0.31(-0.38%)
Jan 06, 2020
82.49
82.97
82.46
82.86
341,060
+0.03(+0.04%)
Jan 03, 2020
82.86
83.08
82.72
82.83
907,119
-0.56(-0.67%)
Jan 02, 2020
83.46
83.56
83.08
83.39
762,025
+0.19(+0.22%)
Dec 31, 2019
82.86
83.26
82.75
83.20
301,744
+0.24(+0.29%)
Dec 30, 2019
83.37
83.45
82.90
82.97
377,063
-0.37(-0.45%)
Dec 27, 2019
83.56
83.56
83.28
83.34
254,832
-0.03(-0.04%)
Dec 26, 2019
83.43
83.54
83.20
83.37
235,049
+0.08(+0.09%)
Dec 24, 2019
83.53
83.53
83.17
83.30
132,013
-0.16(-0.19%)
Dec 23, 2019
83.43
83.51
83.27
83.46
396,876
+0.17(+0.20%)
Dec 20, 2019
83.20
83.48
83.08
83.29
379,655
+0.53(+0.65%)
Dec 19, 2019
82.76
82.85
82.61
82.75
239,225
+0.20(+0.24%)
Dec 18, 2019
82.83
82.89
82.53
82.56
401,366
-0.15(-0.18%)
Dec 17, 2019
82.82
82.96
82.69
82.71
275,869
+0.04(+0.05%)
Dec 16, 2019
82.46
82.84
82.46
82.67
321,784
+0.61(+0.74%)
Dec 13, 2019
82.23
82.42
81.76
82.06
270,192
-0.18(-0.21%)
Dec 12, 2019
81.50
82.42
81.44
82.23
461,314
+0.80(+0.98%)
Dec 11, 2019
81.45
81.72
81.31
81.44
568,127
+0.05(+0.06%)
Dec 10, 2019
81.51
81.61
81.25
81.38
385,716
-0.07(-0.08%)
Dec 09, 2019
81.39
81.70
81.38
81.45
241,660
-0.14(-0.18%)
Dec 06, 2019
81.23
81.79
81.23
81.60
357,286
+0.75(+0.93%)
Dec 05, 2019
81.05
81.05
80.57
80.85
423,405
-0.01(-0.01%)
Dec 04, 2019
80.42
80.99
80.31
80.85
297,630
+0.73(+0.91%)
Dec 03, 2019
80.08
80.22
79.68
80.12
367,824
-0.49(-0.61%)
Dec 02, 2019
80.98
81.06
80.55
80.61
480,560
-0.26(-0.32%)
Nov 29, 2019
81.07
81.17
80.81
80.87
128,086
-0.29(-0.35%)
Nov 27, 2019
80.99
81.28
80.91
81.16
246,904
+0.29(+0.35%)
Nov 26, 2019
80.82
80.91
80.56
80.87
796,456
+0.09(+0.11%)
Nov 25, 2019
80.85
80.91
80.67
80.78
289,072
+0.09(+0.11%)
Nov 22, 2019
80.56
80.80
80.49
80.69
243,696
+0.31(+0.39%)
Nov 21, 2019
80.08
80.43
79.82
80.37
236,669
+0.39(+0.48%)
Nov 20, 2019
79.95
80.06
79.57
79.99
331,366
-0.21(-0.26%)
Nov 19, 2019
80.67
80.67
80.09
80.20
302,214
-0.48(-0.59%)
Nov 18, 2019
80.61
80.74
80.42
80.68
338,192
-0.12(-0.15%)
Nov 15, 2019
80.44
80.80
80.24
80.80
292,768
+0.61(+0.77%)
Nov 14, 2019
80.17
80.23
79.81
80.18
423,692
-0.24(-0.30%)
Nov 13, 2019
80.31
80.61
80.21
80.43
332,687
-0.11(-0.14%)
Nov 12, 2019
80.80
80.86
80.28
80.53
281,734
-0.15(-0.19%)
Nov 11, 2019
80.70
80.72
80.55
80.69
199,107
-0.34(-0.43%)
Nov 08, 2019
81.07
81.17
80.68
81.03
237,042
-0.21(-0.26%)
Nov 07, 2019
81.25
81.47
81.09
81.24
1,619,901
+0.34(+0.43%)
Nov 06, 2019
80.98
81.09
80.67
80.90
528,243
-0.08(-0.10%)
Nov 05, 2019
80.85
81.07
80.76
80.98
268,273
+0.18(+0.22%)
Nov 04, 2019
80.70
81.03
80.70
80.80
290,013
+0.43(+0.53%)
Nov 01, 2019
80.15
80.40
80.08
80.37
203,416
+0.64(+0.80%)
Oct 31, 2019
79.84
79.84
79.24
79.74
238,038
-0.23(-0.28%)
Oct 30, 2019
80.14
80.15
79.63
79.96
319,818
+0.00(+0.00%)
Oct 29, 2019
79.68
80.13
79.62
79.96
340,163
+0.21(+0.26%)
Oct 28, 2019
79.81
80.18
79.58
79.75
318,985
+0.40(+0.50%)
Oct 25, 2019
79.15
79.58
79.03
79.36
251,419
+0.29(+0.36%)
Oct 24, 2019
79.66
79.74
78.96
79.07
279,603
-0.45(-0.57%)
Oct 23, 2019
79.15
79.53
79.15
79.52
214,908
+0.14(+0.18%)
Oct 22, 2019
79.31
79.78
79.11
79.38
229,978
+0.22(+0.28%)
Oct 21, 2019
78.88
79.17
78.88
79.16
213,058
+0.58(+0.74%)
Oct 18, 2019
78.57
78.83
78.55
78.58
259,736
-0.13(-0.17%)
Oct 17, 2019
78.77
78.99
78.58
78.72
279,411
+0.24(+0.30%)
Oct 16, 2019
78.71
78.93
78.45
78.48
248,637
-0.23(-0.29%)
Oct 15, 2019
78.43
79.03
78.38
78.71
224,546
+0.47(+0.60%)
Oct 14, 2019
78.26
78.37
78.14
78.24
194,794
-0.13(-0.17%)
Oct 11, 2019
78.30
78.93
78.27
78.37
345,998
+0.77(+1.00%)
Oct 10, 2019
77.08
77.80
77.08
77.60
285,797
+0.48(+0.62%)
Oct 09, 2019
77.22
77.40
76.92
77.12
306,505
+0.34(+0.44%)
Oct 08, 2019
77.48
77.56
76.75
76.78
488,218
-1.10(-1.42%)
Oct 07, 2019
78.15
78.47
77.88
77.88
316,397
-0.40(-0.51%)
Oct 04, 2019
77.52
78.36
77.52
78.28
309,046
+0.93(+1.20%)
Oct 03, 2019
76.86
77.35
76.07
77.35
565,384
+0.58(+0.76%)
Oct 02, 2019
77.79
77.82
76.58
76.77
533,950
-1.37(-1.76%)
Oct 01, 2019
79.44
79.47
78.04
78.14
377,660
-1.10(-1.39%)
Sep 30, 2019
79.25
79.58
79.23
79.25
312,128
+0.09(+0.12%)
Sep 27, 2019
79.20
79.50
78.77
79.15
503,076
+0.20(+0.26%)
Sep 26, 2019
79.34
79.34
78.70
78.95
415,777
-0.37(-0.47%)
Sep 25, 2019
79.12
79.37
78.90
79.32
285,176
+0.13(+0.16%)
Sep 24, 2019
79.83
80.03
78.98
79.20
542,760
-0.46(-0.57%)
Sep 23, 2019
79.29
79.82
79.29
79.65
244,387
+0.13(+0.17%)
Sep 20, 2019
79.86
80.05
79.51
79.52
271,921
-0.11(-0.14%)
Sep 19, 2019
79.80
79.93
79.54
79.63
318,623
-0.09(-0.12%)
Sep 18, 2019
79.59
79.73
79.18
79.72
282,821
+0.05(+0.06%)
Sep 17, 2019
79.64
79.73
79.39
79.67
275,462
+0.02(+0.03%)
Sep 16, 2019
79.88
79.92
79.44
79.64
239,604
-0.04(-0.05%)
Sep 13, 2019
79.90
80.07
79.60
79.69
309,328
-0.10(-0.13%)
Sep 12, 2019
79.62
80.00
79.44
79.79
245,921
+0.13(+0.16%)
Sep 11, 2019
79.33
79.66
79.19
79.66
372,640
+0.47(+0.59%)
Sep 10, 2019
78.65
79.20
78.60
79.19
325,275
+0.46(+0.58%)
Sep 09, 2019
78.64
78.75
78.40
78.74
228,030
+0.24(+0.31%)
Sep 06, 2019
78.34
78.60
78.26
78.49
306,210
+0.23(+0.29%)
Sep 05, 2019
78.37
78.63
78.15
78.27
381,947
+0.49(+0.63%)
Sep 04, 2019
77.76
77.89
77.53
77.78
257,351
+0.56(+0.72%)
Sep 03, 2019
76.83
77.30
76.57
77.22
284,159
-0.07(-0.09%)
Aug 30, 2019
77.53
77.65
77.09
77.28
363,400
+0.14(+0.18%)
Aug 29, 2019
77.25
77.41
76.71
77.14
322,335
+0.43(+0.55%)
Aug 28, 2019
75.91
76.77
75.88
76.72
406,611
+0.78(+1.02%)
Aug 27, 2019
76.65
76.78
75.88
75.94
569,196
-0.37(-0.48%)
Aug 26, 2019
76.20
76.38
75.85
76.31
307,917
+0.58(+0.77%)
Aug 23, 2019
77.22
77.44
75.29
75.72
585,085
-1.82(-2.34%)
Aug 22, 2019
77.59
77.80
77.18
77.54
234,682
+0.09(+0.12%)
Aug 21, 2019
77.60
77.60
77.25
77.45
269,778
+0.48(+0.62%)
Aug 20, 2019
77.61
77.61
76.92
76.98
261,327
-0.76(-0.98%)
Aug 19, 2019
77.55
77.89
77.49
77.73
288,429
+0.92(+1.19%)
Aug 16, 2019
76.18
76.96
76.18
76.82
351,651
+0.94(+1.24%)
Aug 15, 2019
75.77
76.07
75.29
75.87
442,659
+0.27(+0.35%)
Aug 14, 2019
76.72
76.73
75.56
75.61
709,994
-1.97(-2.54%)
Aug 13, 2019
76.77
77.94
76.66
77.58
302,151
+0.76(+0.99%)
Aug 12, 2019
77.03
77.23
76.51
76.82
256,313
-0.48(-0.62%)
Aug 09, 2019
77.49
77.66
76.70
77.29
433,539
-0.35(-0.45%)
Aug 08, 2019
76.66
77.64
76.53
77.64
415,106
+1.29(+1.69%)
Aug 07, 2019
75.75
76.61
75.03
76.35
862,625
-0.12(-0.15%)
Aug 06, 2019
76.11
76.53
75.62
76.47
407,839
+0.68(+0.90%)
Aug 05, 2019
76.93
77.00
75.26
75.78
980,605
-1.91(-2.46%)
Aug 02, 2019
77.77
78.02
77.27
77.69
1,146,552
-0.07(-0.09%)
Aug 01, 2019
78.77
79.09
77.71
77.76
731,208
-0.89(-1.13%)
Jul 31, 2019
79.39
79.54
78.18
78.65
432,073
-0.88(-1.10%)
Jul 30, 2019
79.49
79.69
79.39
79.53
222,886
-0.18(-0.22%)
Jul 29, 2019
79.64
79.86
79.59
79.70
267,869
+0.03(+0.03%)
Jul 26, 2019
79.44
79.75
79.26
79.68
210,894
+0.30(+0.38%)
Jul 25, 2019
79.69
79.76
79.14
79.38
275,388
-0.26(-0.32%)
Jul 24, 2019
79.41
79.65
79.24
79.64
451,646
+0.30(+0.38%)
Jul 23, 2019
79.18
79.46
79.00
79.34
386,780
+0.51(+0.65%)
Jul 22, 2019
79.09
79.09
78.59
78.83
236,102
-0.15(-0.19%)
Jul 19, 2019
79.49
79.49
78.95
78.98
410,639
-0.33(-0.41%)
Jul 18, 2019
78.87
79.40
78.80
79.30
362,782
+0.49(+0.62%)
Jul 17, 2019
79.28
79.37
78.81
78.81
225,212
-0.41(-0.52%)
Jul 16, 2019
79.55
79.55
79.14
79.22
282,811
-0.36(-0.45%)
Jul 15, 2019
79.65
79.72
79.49
79.58
725,704
+0.01(+0.01%)
Jul 12, 2019
79.76
79.76
79.38
79.57
241,707
-0.06(-0.07%)
Jul 11, 2019
79.71
79.73
79.23
79.63
341,669
-0.17(-0.21%)
Jul 10, 2019
79.64
79.95
79.61
79.80
432,093
+0.43(+0.54%)
Jul 09, 2019
79.25
79.41
79.10
79.37
233,873
-0.05(-0.06%)
Jul 08, 2019
79.54
79.74
79.31
79.42
625,540
-0.35(-0.44%)
Jul 05, 2019
79.78
79.80
79.26
79.77
361,362
-0.23(-0.29%)
Jul 03, 2019
79.53
80.02
79.49
80.00
221,085
+0.64(+0.81%)
Jul 02, 2019
79.13
79.36
78.81
79.36
1,143,495
+0.23(+0.30%)
Jul 01, 2019
79.39
79.55
78.90
79.13
306,173
+0.31(+0.39%)
Jun 28, 2019
78.77
78.94
78.54
78.82
255,495
+0.36(+0.46%)
Jun 27, 2019
78.64
78.70
78.43
78.46
232,158
+0.03(+0.03%)
Jun 26, 2019
79.09
79.17
78.44
78.44
423,979
-0.56(-0.71%)
Jun 25, 2019
79.34
79.34
78.95
78.99
301,073
-0.30(-0.38%)
Jun 24, 2019
79.43
79.51
79.22
79.29
293,745
-0.13(-0.17%)
Jun 21, 2019
79.31
79.73
79.27
79.43
367,836
+0.09(+0.12%)
Jun 20, 2019
79.24
79.49
78.82
79.34
448,163
+0.72(+0.91%)
Jun 19, 2019
78.47
78.78
78.32
78.62
407,217
+0.15(+0.19%)
Jun 18, 2019
78.14
78.69
78.14
78.47
355,003
+0.60(+0.77%)
Jun 17, 2019
77.97
78.00
77.73
77.87
239,133
-0.08(-0.11%)
Jun 14, 2019
77.95
78.15
77.76
77.95
452,973
-0.21(-0.26%)
Jun 13, 2019
78.23
78.38
77.87
78.16
210,666
+0.24(+0.31%)
Jun 12, 2019
77.98
78.21
77.82
77.92
301,045
-0.12(-0.16%)
Jun 11, 2019
78.42
78.57
77.95
78.04
265,572
+0.06(+0.07%)
Jun 10, 2019
78.16
78.22
77.89
77.98
353,065
+0.21(+0.27%)
Jun 07, 2019
77.74
78.31
77.74
77.78
292,716
+0.27(+0.35%)
Jun 06, 2019
76.91
77.74
76.91
77.50
763,124
+0.71(+0.93%)
Jun 05, 2019
76.45
76.87
76.26
76.79
485,817
+0.62(+0.81%)
Jun 04, 2019
75.54
76.21
75.43
76.17
706,737
+1.28(+1.71%)
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
.