US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.45 24.84 24.43 24.57 1,521,800 +0.37(+1.51%)
Oct 30, 2018 23.67 24.28 23.67 24.21 710,878 +0.51(+2.17%)
Oct 29, 2018 24.04 24.29 23.37 23.69 702,802 -0.05(-0.22%)
Oct 26, 2018 24.02 24.15 23.56 23.74 894,932 -0.60(-2.47%)
Oct 25, 2018 24.27 24.48 24.24 24.35 683,518 +0.25(+1.05%)
Oct 24, 2018 24.76 24.83 24.07 24.09 783,907 -0.88(-3.52%)
Oct 23, 2018 24.69 25.13 24.48 24.97 537,578 +0.12(+0.49%)
Oct 22, 2018 24.88 25.07 24.82 24.85 197,667 +0.02(+0.07%)
Oct 19, 2018 24.89 25.10 24.77 24.83 398,921 -0.01(-0.04%)
Oct 18, 2018 24.99 25.12 24.69 24.84 662,944 -0.16(-0.63%)
Oct 17, 2018 24.89 25.05 24.71 25.00 505,764 +0.12(+0.49%)
Oct 16, 2018 24.62 24.91 24.46 24.88 211,335 +0.45(+1.86%)
Oct 15, 2018 24.51 24.67 24.37 24.42 379,716 -0.07(-0.28%)
Oct 12, 2018 24.46 24.55 24.14 24.49 364,836 +0.42(+1.74%)
Oct 11, 2018 24.55 24.72 24.01 24.08 862,943 -0.61(-2.47%)
Oct 10, 2018 25.36 25.53 24.65 24.69 452,519 -0.70(-2.75%)
Oct 09, 2018 25.36 25.54 25.30 25.38 257,602 -0.02(-0.07%)
Oct 08, 2018 25.51 25.55 25.24 25.40 2,217,936 -0.19(-0.75%)
Oct 05, 2018 25.91 25.96 25.43 25.59 285,648 -0.28(-1.08%)
Oct 04, 2018 25.88 25.97 25.72 25.87 343,936 -0.09(-0.34%)
Oct 03, 2018 25.93 26.12 25.91 25.96 237,125 +0.06(+0.24%)
Oct 02, 2018 25.82 25.97 25.78 25.90 363,439 +0.08(+0.30%)
Oct 01, 2018 26.05 26.18 25.74 25.82 847,636 -0.10(-0.37%)
Sep 28, 2018 25.77 25.96 25.72 25.91 685,373 +0.13(+0.51%)
Sep 27, 2018 25.71 25.94 25.71 25.78 221,820 +0.04(+0.17%)
Sep 26, 2018 25.93 25.98 25.70 25.74 365,125 -0.19(-0.75%)
Sep 25, 2018 25.92 26.04 25.91 25.93 162,019 -0.07(-0.27%)
Sep 24, 2018 26.06 26.07 25.90 26.00 1,091,080 -0.06(-0.23%)
Sep 21, 2018 26.01 26.19 26.01 26.06 1,215,175 +0.12(+0.47%)
Sep 20, 2018 25.76 25.94 25.73 25.94 316,094 +0.22(+0.84%)
Sep 19, 2018 26.02 26.02 25.67 25.73 405,387 -0.22(-0.83%)
Sep 18, 2018 25.90 26.01 25.67 25.94 519,897 +0.10(+0.37%)
Sep 17, 2018 25.92 25.99 25.74 25.85 474,131 -0.10(-0.37%)
Sep 14, 2018 25.94 25.95 25.83 25.94 184,428 +0.00(+0.00%)
Sep 13, 2018 25.94 25.96 25.80 25.94 366,746 +0.11(+0.44%)
Sep 12, 2018 25.58 25.86 25.58 25.83 309,025 +0.21(+0.81%)
Sep 11, 2018 25.57 25.66 25.50 25.62 203,959 +0.10(+0.41%)
Sep 10, 2018 25.46 25.58 25.41 25.52 358,039 +0.10(+0.41%)
Sep 07, 2018 25.39 25.60 25.39 25.41 256,561 -0.03(-0.10%)
Sep 06, 2018 25.41 25.57 25.36 25.44 496,831 +0.02(+0.07%)
Sep 05, 2018 25.52 25.52 25.33 25.42 216,396 -0.13(-0.51%)
Sep 04, 2018 25.60 25.61 25.43 25.55 479,308 -0.16(-0.64%)
Aug 31, 2018 25.72 25.72 25.72 0 +0.01(+0.03%)
Aug 30, 2018 25.86 25.86 25.65 25.71 406,301 -0.11(-0.44%)
Aug 29, 2018 25.86 25.92 25.74 25.82 228,411 +0.03(+0.10%)
Aug 28, 2018 25.86 25.86 25.63 25.79 390,047 +0.02(+0.07%)
Aug 27, 2018 25.80 25.85 25.75 25.78 283,262 +0.11(+0.44%)
Aug 24, 2018 25.46 25.71 25.46 25.66 226,900 +0.24(+0.95%)
Aug 23, 2018 25.34 25.55 25.34 25.42 376,013 +0.00(+0.00%)
Aug 22, 2018 25.61 25.61 25.34 25.42 439,909 -0.19(-0.74%)
Aug 21, 2018 25.53 25.72 25.48 25.61 622,167 +0.10(+0.37%)
Aug 20, 2018 25.56 25.56 25.43 25.52 1,237,318 +0.08(+0.31%)
Aug 17, 2018 25.26 25.52 25.16 25.44 4,059,856 +0.22(+0.86%)
Aug 16, 2018 24.99 25.32 24.99 25.22 1,482,698 +0.42(+1.71%)
Aug 15, 2018 24.81 24.84 24.62 24.80 506,708 -0.10(-0.42%)
Aug 14, 2018 24.86 24.97 24.79 24.90 300,318 +0.17(+0.70%)
Aug 13, 2018 24.82 24.86 24.69 24.73 312,484 +0.03(+0.11%)
Aug 10, 2018 24.74 24.82 24.67 24.70 257,830 -0.15(-0.59%)
Aug 09, 2018 24.57 24.93 24.57 24.85 435,437 +0.29(+1.20%)
Aug 08, 2018 24.71 24.71 24.52 24.56 194,364 -0.06(-0.25%)
Aug 07, 2018 24.49 24.66 24.49 24.62 272,443 +0.11(+0.46%)
Aug 06, 2018 24.21 24.56 24.17 24.50 275,433 +0.31(+1.29%)
Aug 03, 2018 24.23 24.26 24.15 24.19 214,666 +0.07(+0.29%)
Aug 02, 2018 23.89 24.15 23.87 24.12 1,513,639 +0.23(+0.98%)
Aug 01, 2018 23.91 24.04 23.82 23.89 1,156,257 -0.04(-0.18%)
Jul 31, 2018 24.07 24.07 23.91 23.93 820,504 +0.03(+0.11%)
Jul 30, 2018 24.03 24.08 23.90 23.91 295,331 -0.04(-0.18%)
Jul 27, 2018 24.13 24.13 23.86 23.95 146,342 -0.12(-0.50%)
Jul 26, 2018 23.97 24.18 23.95 24.07 197,307 +0.17(+0.73%)
Jul 25, 2018 23.88 23.99 23.79 23.90 315,220 -0.07(-0.29%)
Jul 24, 2018 23.95 24.05 23.85 23.97 348,002 +0.09(+0.36%)
Jul 23, 2018 23.91 23.97 23.72 23.88 316,882 -0.11(-0.47%)
Jul 20, 2018 24.16 24.16 23.97 23.99 1,366,286 -0.22(-0.89%)
Jul 19, 2018 24.34 24.34 24.18 24.21 549,677 -0.15(-0.60%)
Jul 18, 2018 24.38 24.55 24.32 24.36 1,327,356 -0.09(-0.35%)
Jul 17, 2018 24.46 24.55 24.43 24.44 128,033 -0.02(-0.07%)
Jul 16, 2018 24.38 24.56 24.31 24.46 97,758 +0.04(+0.18%)
Jul 13, 2018 24.64 24.71 24.29 24.42 295,923 -0.29(-1.19%)
Jul 12, 2018 24.56 24.74 24.48 24.71 168,301 +0.29(+1.21%)
Jul 11, 2018 24.50 24.51 24.39 24.42 228,797 -0.20(-0.81%)
Jul 10, 2018 24.49 24.64 24.49 24.62 156,127 +0.14(+0.57%)
Jul 09, 2018 24.48 24.50 24.45 24.48 123,146 +0.04(+0.18%)
Jul 06, 2018 24.25 24.46 24.23 24.43 241,070 +0.20(+0.82%)
Jul 05, 2018 24.09 24.23 23.97 24.23 1,230,429 +0.20(+0.83%)
Jul 03, 2018 24.04 24.04 24.04 0 +0.08(+0.33%)
Jul 02, 2018 23.74 23.96 23.68 23.96 323,688 +0.07(+0.29%)
Jun 29, 2018 24.08 23.84 23.89 1,857,733 +0.01(+0.04%)
Jun 28, 2018 23.53 23.94 23.50 23.88 697,836 +0.38(+1.62%)
Jun 27, 2018 23.73 23.83 23.48 23.50 5,339,634 -0.13(-0.55%)
Jun 26, 2018 23.58 23.69 23.52 23.63 679,336 +0.09(+0.39%)
Jun 25, 2018 23.73 23.73 23.45 23.54 220,445 -0.27(-1.12%)
Jun 22, 2018 23.84 23.86 23.72 23.80 274,141 +0.04(+0.18%)
Jun 21, 2018 24.03 24.03 23.72 23.76 215,668 -0.20(-0.83%)
Jun 20, 2018 24.07 24.14 23.95 23.96 222,922 -0.03(-0.14%)
Jun 19, 2018 23.76 24.04 23.75 23.99 173,334 +0.02(+0.07%)
Jun 18, 2018 23.97 24.01 23.85 23.97 206,387 -0.17(-0.71%)
Jun 15, 2018 24.16 24.06 24.15 478,884 +0.09(+0.36%)
Jun 14, 2018 23.96 24.13 23.91 24.06 601,731 +0.23(+0.98%)
Jun 13, 2018 24.01 24.03 23.81 23.83 475,643 -0.26(-1.07%)
Jun 12, 2018 23.97 24.09 23.96 24.09 258,078 +0.15(+0.65%)
Jun 11, 2018 23.88 23.98 23.87 23.93 408,386 +0.10(+0.43%)
Jun 08, 2018 23.68 23.87 23.67 23.83 147,699 +0.02(+0.07%)
Jun 07, 2018 23.78 24.02 23.73 23.81 234,442 -0.03(-0.14%)
Jun 06, 2018 23.85 23.85 208,447 +0.18(+0.76%)
Jun 05, 2018 23.59 23.69 23.42 23.66 185,706 +0.14(+0.59%)
Jun 04, 2018 23.58 23.59 23.46 23.53 287,975 +0.05(+0.22%)
Jun 01, 2018 23.28 23.49 23.28 23.48 145,353 +0.27(+1.15%)
May 31, 2018 23.46 23.46 23.11 23.21 1,548,141 -0.21(-0.88%)
May 30, 2018 23.46 23.46 23.36 23.42 200,009 +0.08(+0.33%)
May 29, 2018 23.29 23.43 23.19 23.34 146,817 -0.09(-0.40%)
May 25, 2018 23.43 23.43 23.43 0 -0.03(-0.15%)
May 24, 2018 23.55 23.55 23.29 23.47 412,818 -0.05(-0.22%)
May 23, 2018 23.44 23.53 23.35 23.52 384,765 -0.03(-0.15%)
May 22, 2018 23.58 23.70 23.54 23.55 447,530 -0.02(-0.07%)
May 21, 2018 23.37 23.60 23.37 23.57 803,948 +0.27(+1.14%)
May 18, 2018 23.29 23.41 23.27 23.30 87,566 -0.04(-0.18%)
May 17, 2018 23.36 23.45 23.29 23.35 83,445 -0.15(-0.62%)
May 16, 2018 23.31 23.55 23.31 23.49 169,715 +0.03(+0.15%)
May 15, 2018 23.47 23.48 23.29 23.46 224,188 -0.09(-0.40%)
May 14, 2018 23.72 23.80 23.53 23.55 182,976 -0.10(-0.44%)
May 11, 2018 23.60 23.75 23.60 23.66 124,039 +0.08(+0.33%)
May 10, 2018 23.40 23.64 23.40 23.58 209,846 +0.23(+1.00%)
May 09, 2018 23.29 23.42 23.22 23.35 259,617 -0.09(-0.40%)
May 08, 2018 23.54 23.54 23.33 23.44 165,614 -0.06(-0.26%)
May 07, 2018 23.48 23.62 23.46 23.50 2,153,192 +0.14(+0.59%)
May 04, 2018 23.05 23.46 23.05 23.36 661,250 +0.15(+0.67%)
May 03, 2018 23.35 23.35 22.95 23.21 324,551 -0.01(-0.04%)
May 02, 2018 23.33 23.56 23.22 23.22 274,381 -0.15(-0.63%)
May 01, 2018 23.42 23.62 23.10 23.36 166,360 -0.21(-0.88%)
Apr 30, 2018 24.09 24.09 23.56 23.57 431,438 -0.44(-1.83%)
Apr 27, 2018 23.96 24.09 23.77 24.01 228,576 +0.19(+0.79%)
Apr 26, 2018 23.75 23.91 23.67 23.82 466,985 -0.15(-0.61%)
Apr 25, 2018 24.01 24.01 23.69 23.97 105,353 +0.01(+0.04%)
Apr 24, 2018 23.97 24.22 23.81 23.96 131,892 +0.04(+0.18%)
Apr 23, 2018 23.97 24.03 23.79 23.91 212,541 -0.02(-0.07%)
Apr 20, 2018 23.94 24.08 23.81 23.93 244,493 -0.08(-0.32%)
Apr 19, 2018 24.13 24.15 23.99 24.01 633,608 -0.11(-0.46%)
Apr 18, 2018 24.22 24.22 24.03 24.12 410,453 -0.03(-0.11%)
Apr 17, 2018 23.97 24.22 23.91 24.15 388,989 +0.38(+1.59%)
Apr 16, 2018 23.72 23.85 23.59 23.77 137,701 +0.07(+0.29%)
Apr 13, 2018 23.84 23.93 23.60 23.70 194,574 -0.15(-0.65%)
Apr 12, 2018 23.89 23.95 23.79 23.85 132,876 +0.14(+0.58%)
Apr 11, 2018 23.73 23.83 23.66 23.72 78,689 -0.03(-0.11%)
Apr 10, 2018 23.32 23.87 23.32 23.74 329,941 +0.59(+2.57%)
Apr 09, 2018 23.33 23.47 23.12 23.15 197,025 +0.03(+0.11%)
Apr 06, 2018 23.45 23.48 22.97 23.12 412,111 -0.34(-1.43%)
Apr 05, 2018 23.25 23.55 23.25 23.46 266,484 +0.19(+0.81%)
Apr 04, 2018 22.69 23.31 22.69 23.27 258,740 +0.31(+1.35%)
Apr 03, 2018 22.85 22.99 22.76 22.96 380,923 +0.15(+0.64%)
Apr 02, 2018 23.24 23.24 22.67 22.81 1,263,286 -0.44(-1.89%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.29(+1.27%)
Mar 28, 2018 23.17 23.29 22.94 22.96 546,805 -0.15(-0.67%)
Mar 27, 2018 23.44 23.60 22.99 23.11 830,644 -0.31(-1.32%)
Mar 26, 2018 23.31 23.44 23.09 23.42 159,221 +0.42(+1.83%)
Mar 23, 2018 23.26 23.56 23.00 23.00 665,774 -0.45(-1.91%)
Mar 22, 2018 23.84 23.84 23.45 23.45 778,370 -0.46(-1.94%)
Mar 21, 2018 23.98 24.12 23.85 23.91 161,227 -0.05(-0.21%)
Mar 20, 2018 24.12 24.12 23.88 23.96 287,026 -0.03(-0.11%)
Mar 19, 2018 24.33 24.33 23.85 23.99 263,146 -0.35(-1.44%)
Mar 16, 2018 23.92 24.38 23.83 24.34 1,185,028 +0.50(+2.11%)
Mar 15, 2018 24.08 24.25 23.82 23.84 110,687 -0.26(-1.10%)
Mar 14, 2018 24.09 24.13 23.90 24.10 291,809 +0.03(+0.11%)
Mar 13, 2018 24.24 24.35 24.01 24.08 297,023 -0.15(-0.60%)
Mar 12, 2018 24.35 24.53 23.99 24.22 906,101 -0.26(-1.08%)
Mar 09, 2018 24.65 24.65 24.40 24.49 272,346 -0.03(-0.10%)
Mar 08, 2018 24.65 24.65 24.28 24.51 453,578 -0.02(-0.07%)
Mar 07, 2018 24.59 24.53 308,856 +0.07(+0.28%)
Mar 06, 2018 24.30 24.51 24.12 24.46 141,051 +0.21(+0.88%)
Mar 05, 2018 23.80 24.32 23.76 24.25 301,312 +0.29(+1.21%)
Mar 02, 2018 23.77 24.09 23.62 23.96 830,456 +0.02(+0.07%)
Mar 01, 2018 23.85 24.16 23.70 23.94 197,238 +0.09(+0.39%)
Feb 28, 2018 23.99 24.24 23.78 23.85 947,253 -0.19(-0.78%)
Feb 27, 2018 24.29 24.48 24.03 24.03 629,129 -0.32(-1.30%)
Feb 26, 2018 24.20 24.36 24.14 24.35 156,086 +0.20(+0.81%)
Feb 23, 2018 23.39 24.15 23.17 24.15 405,217 +0.85(+3.65%)
Feb 22, 2018 23.28 23.30 584,205 -0.25(-1.07%)
Feb 21, 2018 23.95 24.03 23.55 23.55 285,956 -0.50(-2.06%)
Feb 20, 2018 24.16 24.23 23.96 24.05 183,232 -0.22(-0.91%)
Feb 16, 2018 24.27 24.27 24.27 0 +0.20(+0.82%)
Feb 15, 2018 23.70 24.11 23.55 24.08 124,596 +0.48(+2.03%)
Feb 14, 2018 23.49 23.67 23.31 23.60 227,397 +0.10(+0.44%)
Feb 13, 2018 23.35 23.57 23.21 23.49 148,790 -0.03(-0.11%)
Feb 12, 2018 23.38 23.64 23.21 23.52 336,984 +0.31(+1.32%)
Feb 09, 2018 23.48 23.48 22.68 23.21 1,055,882 +0.06(+0.26%)
Feb 08, 2018 24.16 24.16 23.15 23.15 396,676 -0.91(-3.76%)
Feb 07, 2018 23.79 24.17 23.79 24.06 609,753 +0.10(+0.43%)
Feb 06, 2018 23.40 24.02 23.36 23.96 549,736 -0.16(-0.67%)
Feb 05, 2018 24.51 24.70 23.93 24.12 465,740 -0.67(-2.69%)
Feb 02, 2018 24.97 25.24 24.70 24.78 318,434 -0.43(-1.69%)
Feb 01, 2018 25.20 25.38 25.14 25.21 250,410 -0.03(-0.10%)
Jan 31, 2018 25.21 25.39 25.06 25.24 410,987 +0.01(+0.03%)
Jan 30, 2018 25.16 25.31 25.16 25.23 303,511 +0.03(+0.10%)
Jan 29, 2018 25.23 25.39 25.04 25.20 233,070 -0.19(-0.74%)
Jan 26, 2018 25.21 25.42 25.18 25.39 71,381 +0.20(+0.81%)
Jan 25, 2018 25.16 25.21 25.10 25.19 243,291 +0.09(+0.36%)
Jan 24, 2018 25.07 25.29 25.03 25.10 384,133 +0.05(+0.19%)
Jan 23, 2018 25.48 25.48 24.96 25.05 277,089 -0.32(-1.28%)
Jan 22, 2018 25.02 25.40 24.69 25.37 233,393 +0.44(+1.75%)
Jan 19, 2018 24.78 24.98 24.66 24.94 149,063 +0.19(+0.76%)
Jan 18, 2018 24.98 25.05 24.67 24.75 224,181 -0.13(-0.51%)
Jan 17, 2018 25.02 25.03 24.83 24.88 219,742 -0.01(-0.03%)
Jan 16, 2018 25.26 25.31 24.89 24.89 333,592 -0.35(-1.39%)
Jan 12, 2018 25.24 25.24 25.24 0 +0.27(+1.09%)
Jan 11, 2018 24.67 25.02 24.65 24.96 233,423 +0.32(+1.28%)
Jan 10, 2018 24.61 24.65 245,634 -0.32(-1.27%)
Jan 09, 2018 25.31 25.37 24.96 24.96 155,076 -0.24(-0.95%)
Jan 08, 2018 25.01 25.30 24.97 25.20 185,916 +0.19(+0.75%)
Jan 05, 2018 25.25 25.35 24.96 25.02 246,572 -0.10(-0.41%)
Jan 04, 2018 24.98 25.19 24.76 25.12 964,276 +0.14(+0.55%)
Jan 03, 2018 25.14 25.30 24.96 24.98 481,688 -0.27(-1.08%)
Jan 02, 2018 25.27 25.33 25.14 25.25 1,050,024 +0.14(+0.54%)
Dec 29, 2017 25.12 25.12 25.12 0 -0.22(-0.88%)
Dec 28, 2017 25.20 25.34 25.17 25.34 190,124 +0.15(+0.58%)
Dec 27, 2017 25.33 25.60 25.13 25.19 244,532 -0.07(-0.27%)
Dec 26, 2017 25.21 25.48 25.21 25.26 326,929 +0.09(+0.34%)
Dec 22, 2017 25.12 25.24 25.06 25.18 399,546 +0.07(+0.27%)
Dec 21, 2017 25.23 25.30 24.78 25.11 247,697 +0.13(+0.51%)
Dec 20, 2017 25.00 25.15 24.94 24.98 228,554 +0.16(+0.65%)
Dec 19, 2017 25.42 25.42 24.82 24.82 599,044 -0.37(-1.46%)
Dec 18, 2017 25.14 25.36 24.77 25.19 303,539 +0.29(+1.16%)
Dec 15, 2017 25.02 25.09 24.79 24.90 328,122 +0.05(+0.20%)
Dec 14, 2017 25.26 25.26 24.81 24.85 525,311 -0.41(-1.64%)
Dec 13, 2017 24.93 25.42 24.93 25.26 403,407 +0.25(+1.02%)
Dec 12, 2017 24.95 25.13 24.89 25.01 606,361 +0.04(+0.17%)
Dec 11, 2017 24.61 25.19 24.61 24.97 842,426 +0.47(+1.90%)
Dec 08, 2017 24.29 24.58 24.21 24.50 299,103 +0.32(+1.33%)
Dec 07, 2017 24.31 24.53 24.16 24.18 300,304 -0.14(-0.59%)
Dec 06, 2017 24.98 24.98 24.31 24.32 460,354 -0.63(-2.54%)
Dec 05, 2017 25.51 25.51 24.94 24.96 450,084 -0.55(-2.16%)
Dec 04, 2017 25.61 25.91 25.46 25.51 662,392 -0.02(-0.07%)
Dec 01, 2017 25.52 25.70 25.10 25.53 888,358 +0.02(+0.07%)
Nov 30, 2017 25.46 25.75 25.42 25.51 1,318,839 +0.07(+0.27%)
Nov 29, 2017 25.09 25.56 24.97 25.44 772,022 +0.40(+1.59%)
Nov 28, 2017 24.81 25.04 24.48 25.04 310,599 +0.28(+1.13%)
Nov 27, 2017 24.65 24.83 24.60 24.76 297,608 +0.10(+0.41%)
Nov 24, 2017 24.69 24.70 24.37 24.66 187,511 -0.02(-0.07%)
Nov 22, 2017 24.48 24.81 24.26 24.68 595,607 +0.31(+1.28%)
Nov 21, 2017 24.21 24.38 24.14 24.37 985,746 +0.23(+0.95%)
Nov 20, 2017 24.17 24.21 24.04 24.14 537,404 +0.06(+0.26%)
Nov 17, 2017 23.81 24.16 23.77 24.07 540,290 +0.30(+1.26%)
Nov 16, 2017 23.49 23.89 23.47 23.77 371,698 +0.40(+1.70%)
Nov 15, 2017 23.25 23.52 23.05 23.38 284,484 +0.05(+0.22%)
Nov 14, 2017 23.40 23.53 23.05 23.32 710,496 -0.14(-0.61%)
Nov 13, 2017 23.75 23.75 23.41 23.47 364,725 -0.19(-0.82%)
Nov 10, 2017 23.53 23.74 23.48 23.66 419,411 +0.04(+0.18%)
Nov 09, 2017 23.49 23.92 23.27 23.62 393,574 -0.08(-0.36%)
Nov 08, 2017 23.86 23.93 23.51 23.71 225,098 -0.16(-0.67%)
Nov 07, 2017 24.15 24.15 23.64 23.87 937,042 -0.05(-0.21%)
Nov 06, 2017 23.97 23.97 23.54 23.92 514,197 -0.19(-0.81%)
Nov 03, 2017 24.67 24.78 24.04 24.11 1,160,864 -0.48(-1.96%)
Nov 02, 2017 25.28 25.28 24.43 24.59 1,632,056 -0.52(-2.06%)
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.