US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.87 25.87 25.67 25.77 459,410 -0.13(-0.51%)
Oct 28, 2016 26.11 26.30 25.86 25.90 291,065 -0.21(-0.79%)
Oct 27, 2016 25.70 26.24 25.56 26.11 588,861 +0.43(+1.66%)
Oct 26, 2016 25.70 25.99 25.64 25.68 176,943 -0.17(-0.67%)
Oct 25, 2016 26.05 26.08 25.81 25.85 355,951 -0.20(-0.76%)
Oct 24, 2016 25.86 26.16 25.86 26.05 604,521 +0.34(+1.34%)
Oct 21, 2016 25.65 25.83 25.57 25.70 446,408 -0.08(-0.32%)
Oct 20, 2016 26.01 26.02 25.74 25.79 569,118 -0.34(-1.29%)
Oct 19, 2016 26.05 26.21 25.97 26.12 457,923 +0.14(+0.54%)
Oct 18, 2016 25.98 26.08 25.93 25.98 680,914 +0.19(+0.73%)
Oct 17, 2016 25.81 25.92 25.66 25.79 139,486 -0.07(-0.25%)
Oct 14, 2016 26.03 26.20 25.83 25.86 508,679 +0.01(+0.03%)
Oct 13, 2016 25.81 25.97 25.61 25.85 651,956 -0.11(-0.41%)
Oct 12, 2016 25.99 26.09 25.88 25.96 592,385 +0.02(+0.09%)
Oct 11, 2016 26.08 26.18 25.83 25.93 267,518 -0.21(-0.82%)
Oct 10, 2016 25.97 26.17 25.90 26.15 107,677 +0.28(+1.08%)
Oct 07, 2016 26.01 26.12 25.64 25.87 792,098 -0.11(-0.41%)
Oct 06, 2016 26.07 26.11 25.77 25.97 178,077 -0.09(-0.35%)
Oct 05, 2016 26.28 26.28 25.93 26.06 510,246 -0.16(-0.59%)
Oct 04, 2016 26.43 26.52 26.00 26.22 1,158,362 -0.21(-0.78%)
Oct 03, 2016 26.43 26.46 26.20 26.43 762,580 -0.02(-0.06%)
Sep 30, 2016 26.70 26.70 26.44 26.44 629,078 -0.16(-0.62%)
Sep 29, 2016 26.81 26.85 26.51 26.61 292,185 -0.21(-0.77%)
Sep 28, 2016 26.70 26.82 26.40 26.81 346,036 +0.21(+0.80%)
Sep 27, 2016 26.48 26.67 26.43 26.60 715,639 +0.10(+0.37%)
Sep 26, 2016 26.57 26.67 26.47 26.50 473,843 -0.16(-0.62%)
Sep 23, 2016 26.62 26.70 26.51 26.66 825,091 +0.04(+0.15%)
Sep 22, 2016 26.30 26.66 26.06 26.62 797,248 +0.51(+1.97%)
Sep 21, 2016 26.01 26.31 25.74 26.11 2,276,042 +0.17(+0.66%)
Sep 20, 2016 26.37 26.40 25.93 25.94 191,347 -0.30(-1.15%)
Sep 19, 2016 26.34 26.34 26.09 26.24 268,913 +0.02(+0.06%)
Sep 16, 2016 26.26 26.31 25.98 26.22 891,936 -0.07(-0.28%)
Sep 15, 2016 25.92 26.34 25.92 26.30 155,864 +0.35(+1.35%)
Sep 14, 2016 26.05 26.13 25.87 25.95 367,054 +0.00(+0.00%)
Sep 13, 2016 26.48 26.48 25.78 25.95 668,285 -0.67(-2.51%)
Sep 12, 2016 25.60 26.67 25.59 26.62 824,658 +0.86(+3.35%)
Sep 09, 2016 26.42 26.52 25.75 25.75 765,910 -0.88(-3.30%)
Sep 08, 2016 26.59 26.69 26.55 26.63 575,034 -0.01(-0.03%)
Sep 07, 2016 26.40 26.66 26.40 26.64 422,249 +0.22(+0.83%)
Sep 06, 2016 26.44 26.52 26.30 26.42 237,684 +0.05(+0.19%)
Sep 02, 2016 26.15 26.37 26.37 26.37 595,761 +0.32(+1.22%)
Sep 01, 2016 26.23 26.34 26.03 26.05 2,204,254 -0.20(-0.75%)
Aug 31, 2016 26.26 26.29 26.00 26.25 421,472 +0.00(+0.00%)
Aug 30, 2016 26.27 26.50 26.18 26.25 924,087 -0.03(-0.12%)
Aug 29, 2016 26.03 26.31 26.00 26.28 628,872 +0.33(+1.26%)
Aug 26, 2016 26.05 26.28 25.76 25.96 862,189 -0.13(-0.50%)
Aug 25, 2016 25.85 26.09 25.85 26.09 269,509 +0.13(+0.50%)
Aug 24, 2016 25.99 26.09 25.90 25.96 530,450 -0.02(-0.06%)
Aug 23, 2016 26.00 26.15 25.93 25.97 862,874 +0.08(+0.31%)
Aug 22, 2016 25.95 26.00 25.74 25.89 903,042 -0.01(-0.03%)
Aug 19, 2016 26.13 26.27 25.74 25.90 691,064 -0.25(-0.97%)
Aug 18, 2016 26.09 26.17 25.96 26.15 653,588 +0.14(+0.53%)
Aug 17, 2016 26.14 26.16 25.74 26.01 352,296 -0.15(-0.56%)
Aug 16, 2016 26.58 26.68 26.14 26.16 307,133 -0.40(-1.50%)
Aug 15, 2016 26.60 26.68 26.50 26.56 760,339 -0.01(-0.03%)
Aug 12, 2016 26.80 26.81 26.48 26.57 549,730 -0.24(-0.88%)
Aug 11, 2016 27.01 27.07 26.79 26.80 2,042,549 -0.14(-0.51%)
Aug 10, 2016 27.19 27.20 26.92 26.94 589,201 -0.20(-0.75%)
Aug 09, 2016 27.11 27.19 27.06 27.15 185,891 +0.03(+0.12%)
Aug 08, 2016 27.16 27.27 27.02 27.11 523,300 -0.11(-0.39%)
Aug 05, 2016 27.48 27.52 27.20 27.22 401,592 -0.20(-0.71%)
Aug 04, 2016 27.44 27.52 27.19 27.41 418,215 -0.04(-0.15%)
Aug 03, 2016 27.39 27.46 27.23 27.45 383,343 +0.05(+0.18%)
Aug 02, 2016 27.82 27.88 27.26 27.41 649,436 -0.53(-1.90%)
Aug 01, 2016 28.07 28.16 27.84 27.94 576,982 -0.15(-0.55%)
Jul 29, 2016 27.75 28.18 27.75 28.09 287,401 +0.33(+1.17%)
Jul 28, 2016 27.95 27.95 27.70 27.76 147,443 -0.24(-0.87%)
Jul 27, 2016 28.11 28.14 27.84 28.01 626,866 -0.07(-0.26%)
Jul 26, 2016 28.07 28.17 27.90 28.08 228,989 -0.06(-0.20%)
Jul 25, 2016 28.03 28.22 27.95 28.14 391,728 +0.15(+0.52%)
Jul 22, 2016 27.35 28.10 27.35 27.99 2,902,220 +0.72(+2.63%)
Jul 21, 2016 27.67 27.75 27.23 27.28 5,677,169 -0.42(-1.50%)
Jul 20, 2016 27.80 27.80 27.58 27.69 254,553 -0.07(-0.26%)
Jul 19, 2016 28.01 28.03 27.72 27.76 600,088 -0.26(-0.93%)
Jul 18, 2016 28.18 28.18 27.94 28.03 1,135,037 -0.21(-0.75%)
Jul 15, 2016 28.27 28.37 28.13 28.24 2,639,798 +0.03(+0.12%)
Jul 14, 2016 28.27 28.45 28.18 28.20 435,281 +0.01(+0.03%)
Jul 13, 2016 28.02 28.41 27.95 28.20 1,714,905 +0.15(+0.52%)
Jul 12, 2016 27.90 28.22 27.72 28.05 439,354 +0.19(+0.67%)
Jul 11, 2016 27.71 27.86 27.59 27.86 856,027 +0.29(+1.03%)
Jul 08, 2016 27.15 27.63 27.02 27.58 436,019 +0.55(+2.05%)
Jul 07, 2016 27.03 27.14 26.75 27.02 411,521 -0.08(-0.30%)
Jul 06, 2016 26.94 27.10 26.66 27.10 1,102,153 +0.13(+0.48%)
Jul 05, 2016 27.18 27.18 26.89 26.97 968,976 -0.18(-0.66%)
Jul 01, 2016 27.14 27.15 27.15 27.15 2,327,948 +0.02(+0.06%)
Jun 30, 2016 26.56 27.14 26.56 27.14 471,777 +0.52(+1.96%)
Jun 29, 2016 26.37 26.64 26.20 26.62 282,978 +0.64(+2.48%)
Jun 28, 2016 25.65 25.98 25.56 25.97 594,639 +0.52(+2.05%)
Jun 27, 2016 25.79 25.80 25.25 25.45 945,856 -0.51(-1.98%)
Jun 24, 2016 26.05 26.36 25.82 25.96 1,848,713 -0.89(-3.31%)
Jun 23, 2016 26.48 26.85 26.48 26.85 1,870,775 +0.59(+2.23%)
Jun 22, 2016 26.35 26.53 26.25 26.27 840,667 -0.10(-0.37%)
Jun 21, 2016 26.18 26.44 26.09 26.36 435,243 +0.19(+0.71%)
Jun 20, 2016 26.04 26.25 26.04 26.18 816,562 +0.35(+1.35%)
Jun 17, 2016 25.77 25.87 25.58 25.83 1,389,988 -0.02(-0.06%)
Jun 16, 2016 25.44 25.84 25.34 25.84 4,475,497 +0.31(+1.21%)
Jun 15, 2016 25.53 25.69 25.52 25.54 272,554 +0.07(+0.29%)
Jun 14, 2016 25.22 25.49 25.22 25.46 610,054 +0.24(+0.97%)
Jun 13, 2016 25.16 25.42 25.16 25.22 437,527 -0.10(-0.38%)
Jun 10, 2016 25.33 25.45 25.20 25.32 494,383 -0.24(-0.95%)
Jun 09, 2016 25.64 25.68 25.44 25.56 1,057,109 -0.15(-0.57%)
Jun 08, 2016 25.65 25.80 25.60 25.71 320,324 +0.09(+0.35%)
Jun 07, 2016 25.33 25.66 25.30 25.62 317,034 +0.37(+1.48%)
Jun 06, 2016 25.19 25.40 25.16 25.24 257,838 +0.11(+0.42%)
Jun 03, 2016 25.48 25.49 24.89 25.14 524,681 -0.49(-1.93%)
Jun 02, 2016 25.32 25.63 25.28 25.63 653,793 +0.28(+1.12%)
Jun 01, 2016 25.58 25.68 25.28 25.35 2,859,035 -0.29(-1.14%)
May 31, 2016 25.57 25.74 25.48 25.64 998,969 +0.16(+0.64%)
May 27, 2016 25.37 25.48 25.48 25.48 339,284 +0.13(+0.51%)
May 26, 2016 25.23 25.44 25.19 25.35 129,224 +0.13(+0.51%)
May 25, 2016 25.26 25.26 25.13 25.22 544,279 +0.11(+0.42%)
May 24, 2016 24.98 25.15 24.93 25.11 373,892 +0.24(+0.98%)
May 23, 2016 24.98 25.04 24.85 24.87 121,162 -0.11(-0.42%)
May 20, 2016 24.78 25.04 24.78 24.98 149,701 +0.27(+1.08%)
May 19, 2016 24.71 24.83 24.54 24.71 469,009 -0.20(-0.81%)
May 18, 2016 24.97 25.16 24.73 24.91 240,453 +0.30(+1.22%)
May 17, 2016 24.98 25.09 24.50 24.61 534,666 -0.41(-1.62%)
May 16, 2016 24.99 25.15 24.95 25.02 573,236 +0.24(+0.98%)
May 13, 2016 24.84 24.93 24.58 24.77 2,105,405 -0.09(-0.36%)
May 12, 2016 25.07 25.10 24.79 24.86 147,889 -0.17(-0.68%)
May 11, 2016 25.11 25.24 25.00 25.03 215,797 -0.08(-0.32%)
May 10, 2016 24.85 25.14 24.85 25.11 282,424 +0.32(+1.31%)
May 09, 2016 24.78 24.91 24.68 24.79 254,513 -0.01(-0.03%)
May 06, 2016 24.83 24.86 24.47 24.80 398,335 -0.11(-0.46%)
May 05, 2016 25.37 25.37 24.87 24.91 306,851 -0.54(-2.14%)
May 04, 2016 25.28 25.64 25.28 25.45 1,049,571 +0.00(+0.00%)
May 03, 2016 26.02 26.02 25.22 25.45 2,031,512 -0.31(-1.20%)
May 02, 2016 25.44 25.76 25.23 25.76 4,957,454 +0.44(+1.73%)
Apr 29, 2016 25.43 25.46 25.12 25.32 212,168 -0.15(-0.60%)
Apr 28, 2016 25.57 25.79 25.44 25.48 126,316 -0.22(-0.85%)
Apr 27, 2016 25.49 25.72 25.47 25.70 173,470 +0.21(+0.83%)
Apr 26, 2016 25.52 25.62 25.42 25.49 340,570 +0.03(+0.13%)
Apr 25, 2016 25.58 25.58 25.38 25.45 151,008 -0.13(-0.51%)
Apr 22, 2016 25.22 25.58 25.22 25.58 273,852 +0.37(+1.48%)
Apr 21, 2016 25.60 25.61 25.19 25.21 309,054 -0.41(-1.61%)
Apr 20, 2016 25.62 25.78 25.56 25.62 477,086 +0.00(+0.00%)
Apr 19, 2016 25.46 25.62 25.42 25.62 287,874 +0.24(+0.93%)
Apr 18, 2016 25.17 25.43 25.11 25.39 200,169 +0.15(+0.58%)
Apr 15, 2016 25.09 25.29 25.06 25.24 117,025 +0.15(+0.58%)
Apr 14, 2016 25.03 25.17 24.98 25.10 120,001 +0.07(+0.29%)
Apr 13, 2016 25.00 25.06 24.89 25.02 252,527 +0.08(+0.33%)
Apr 12, 2016 24.78 25.06 24.77 24.94 198,089 +0.15(+0.59%)
Apr 11, 2016 25.02 25.10 24.72 24.80 229,234 -0.13(-0.52%)
Apr 08, 2016 25.04 25.13 24.82 24.93 160,956 +0.06(+0.23%)
Apr 07, 2016 25.06 25.08 24.78 24.87 485,937 -0.34(-1.35%)
Apr 06, 2016 25.13 25.23 24.99 25.21 163,841 +0.08(+0.32%)
Apr 05, 2016 25.33 25.34 25.06 25.13 948,489 -0.28(-1.12%)
Apr 04, 2016 25.61 25.61 25.36 25.41 738,546 +0.14(+0.55%)
Apr 01, 2016 24.74 25.33 24.63 25.28 1,601,582 +0.34(+1.37%)
Mar 31, 2016 24.94 25.05 24.85 24.93 186,994 +0.02(+0.07%)
Mar 30, 2016 24.90 25.09 24.76 24.92 477,190 +0.11(+0.43%)
Mar 29, 2016 24.16 24.82 24.10 24.81 263,883 +0.62(+2.55%)
Mar 28, 2016 24.14 24.31 23.96 24.20 972,427 +0.10(+0.40%)
Mar 24, 2016 23.89 24.10 24.10 24.10 323,633 +0.15(+0.64%)
Mar 23, 2016 24.18 24.21 23.93 23.94 241,994 -0.30(-1.23%)
Mar 22, 2016 24.20 24.37 24.18 24.24 117,301 -0.02(-0.10%)
Mar 21, 2016 24.40 24.40 24.23 24.27 344,819 -0.13(-0.53%)
Mar 18, 2016 24.43 24.74 24.22 24.40 2,437,574 +0.14(+0.57%)
Mar 17, 2016 24.08 24.39 23.92 24.26 308,997 +0.13(+0.53%)
Mar 16, 2016 23.91 24.19 23.79 24.13 564,591 +0.22(+0.91%)
Mar 15, 2016 24.16 24.16 23.91 23.91 439,929 -0.38(-1.56%)
Mar 14, 2016 24.23 24.36 24.03 24.29 997,755 +0.01(+0.03%)
Mar 11, 2016 24.25 24.31 24.09 24.28 168,814 +0.24(+1.01%)
Mar 10, 2016 24.20 24.38 23.87 24.04 497,189 -0.08(-0.33%)
Mar 09, 2016 24.85 24.85 24.05 24.12 226,699 -0.23(-0.93%)
Mar 08, 2016 24.42 24.47 24.22 24.35 311,279 -0.18(-0.72%)
Mar 07, 2016 24.27 24.72 24.26 24.53 603,099 +0.19(+0.76%)
Mar 04, 2016 24.44 24.70 24.23 24.34 565,566 -0.07(-0.30%)
Mar 03, 2016 24.46 24.55 24.37 24.41 438,200 -0.05(-0.20%)
Mar 02, 2016 24.02 24.46 23.98 24.46 778,922 +0.35(+1.47%)
Mar 01, 2016 23.94 24.11 23.88 24.11 459,701 +0.25(+1.05%)
Feb 29, 2016 23.49 23.95 23.49 23.86 450,807 +0.35(+1.47%)
Feb 26, 2016 23.37 23.53 23.08 23.51 346,447 +0.20(+0.86%)
Feb 25, 2016 23.11 23.41 23.00 23.31 1,358,426 +0.17(+0.73%)
Feb 24, 2016 22.57 23.16 22.50 23.14 127,003 +0.42(+1.85%)
Feb 23, 2016 22.60 22.85 22.56 22.72 170,501 +0.11(+0.50%)
Feb 22, 2016 22.43 22.70 22.43 22.61 257,814 +0.33(+1.48%)
Feb 19, 2016 22.42 22.49 22.12 22.28 184,336 -0.22(-0.97%)
Feb 18, 2016 22.48 22.57 22.32 22.49 511,855 +0.06(+0.25%)
Feb 17, 2016 22.19 22.52 22.19 22.44 317,321 +0.42(+1.90%)
Feb 16, 2016 21.92 22.04 21.73 22.02 241,252 +0.30(+1.37%)
Feb 12, 2016 21.54 21.72 21.72 21.72 108,277 +0.35(+1.66%)
Feb 11, 2016 20.91 21.49 20.90 21.37 437,873 +0.24(+1.15%)
Feb 10, 2016 21.18 21.44 21.01 21.12 204,018 +0.06(+0.27%)
Feb 09, 2016 21.07 21.19 20.78 21.07 176,300 -0.23(-1.10%)
Feb 08, 2016 21.77 21.84 21.05 21.30 535,405 -0.72(-3.26%)
Feb 05, 2016 22.44 22.58 22.01 22.02 811,505 -0.44(-1.94%)
Feb 04, 2016 22.31 22.63 22.29 22.45 555,834 +0.20(+0.91%)
Feb 03, 2016 22.18 22.29 21.77 22.25 255,972 +0.27(+1.21%)
Feb 02, 2016 22.29 22.32 21.90 21.99 856,774 -0.52(-2.29%)
Feb 01, 2016 22.34 22.56 22.23 22.50 399,876 +0.10(+0.43%)
Jan 29, 2016 21.99 22.42 21.99 22.41 239,290 +0.54(+2.47%)
Jan 28, 2016 22.05 22.16 21.79 21.87 166,564 -0.02(-0.07%)
Jan 27, 2016 21.92 22.20 21.75 21.88 210,436 -0.11(-0.51%)
Jan 26, 2016 21.63 22.10 21.54 21.99 384,415 +0.59(+2.75%)
Jan 25, 2016 21.50 21.82 21.37 21.41 372,922 -0.10(-0.49%)
Jan 22, 2016 20.97 21.54 20.97 21.51 1,021,354 +0.93(+4.50%)
Jan 21, 2016 20.53 20.88 20.46 20.58 613,849 +0.06(+0.31%)
Jan 20, 2016 20.66 20.69 19.87 20.52 964,250 -0.45(-2.15%)
Jan 19, 2016 21.17 21.20 20.86 20.97 468,821 -0.02(-0.12%)
Jan 15, 2016 21.08 21.00 21.00 21.00 265,423 -0.61(-2.84%)
Jan 14, 2016 21.30 21.76 21.06 21.61 408,050 +0.39(+1.86%)
Jan 13, 2016 21.90 22.00 21.18 21.21 617,127 -0.60(-2.74%)
Jan 12, 2016 22.14 22.16 21.62 21.81 551,263 -0.14(-0.62%)
Jan 11, 2016 22.01 22.12 21.78 21.95 568,217 +0.02(+0.11%)
Jan 08, 2016 22.27 22.47 21.89 21.92 434,071 -0.19(-0.87%)
Jan 07, 2016 22.33 22.49 22.09 22.12 503,570 -0.57(-2.52%)
Jan 06, 2016 22.62 22.89 22.56 22.69 362,458 -0.19(-0.85%)
Jan 05, 2016 22.80 22.91 22.60 22.88 613,061 +0.19(+0.85%)
Jan 04, 2016 22.94 22.95 22.59 22.69 4,229,161 -0.52(-2.26%)
Dec 31, 2015 23.38 23.21 23.21 23.21 387,964 -0.27(-1.17%)
Dec 30, 2015 23.85 23.87 23.48 23.49 312,433 -0.31(-1.32%)
Dec 29, 2015 23.71 23.82 23.64 23.80 136,323 +0.20(+0.85%)
Dec 28, 2015 23.60 23.62 23.43 23.60 134,862 -0.02(-0.10%)
Dec 24, 2015 23.73 23.62 23.62 23.62 185,548 -0.11(-0.45%)
Dec 23, 2015 23.33 23.73 23.32 23.73 479,872 +0.51(+2.18%)
Dec 22, 2015 23.01 23.24 22.84 23.22 777,903 +0.27(+1.19%)
Dec 21, 2015 22.85 22.95 22.75 22.95 401,218 +0.21(+0.92%)
Dec 18, 2015 22.91 22.97 22.65 22.74 5,351,350 -0.26(-1.12%)
Dec 17, 2015 23.35 23.44 23.00 23.00 979,985 -0.31(-1.31%)
Dec 16, 2015 22.76 23.33 22.76 23.30 1,160,730 +0.60(+2.66%)
Dec 15, 2015 22.59 22.82 22.56 22.70 2,028,033 +0.23(+1.00%)
Dec 14, 2015 22.60 22.69 22.34 22.47 981,243 -0.09(-0.39%)
Dec 11, 2015 23.05 23.08 22.51 22.56 585,101 -0.71(-3.04%)
Dec 10, 2015 23.40 23.49 23.25 23.27 484,672 -0.08(-0.35%)
Dec 09, 2015 23.70 23.93 23.33 23.35 404,882 -0.39(-1.63%)
Dec 08, 2015 23.51 23.86 23.43 23.74 2,240,962 +0.09(+0.37%)
Dec 07, 2015 23.70 23.73 23.54 23.65 442,036 -0.10(-0.44%)
Dec 04, 2015 23.62 23.79 23.54 23.75 552,697 +0.20(+0.85%)
Dec 03, 2015 23.70 23.94 23.49 23.55 372,174 -0.28(-1.18%)
Dec 02, 2015 24.05 24.13 23.82 23.83 954,703 -0.23(-0.97%)
Dec 01, 2015 23.97 24.10 23.85 24.07 1,997,054 +0.17(+0.71%)
Nov 30, 2015 24.07 24.07 23.88 23.90 862,199 -0.08(-0.34%)
Nov 27, 2015 23.87 24.06 23.87 23.98 123,051 +0.09(+0.37%)
Nov 25, 2015 23.97 23.89 23.89 23.89 437,038 -0.07(-0.30%)
Nov 24, 2015 23.79 24.00 23.69 23.96 693,847 +0.10(+0.44%)
Nov 23, 2015 23.91 24.03 23.82 23.86 357,986 -0.04(-0.17%)
Nov 20, 2015 24.04 24.08 23.87 23.90 190,477 -0.08(-0.34%)
Nov 19, 2015 23.99 24.04 23.91 23.98 224,606 +0.00(+0.00%)
Nov 18, 2015 23.75 24.03 23.54 23.98 1,712,839 +0.31(+1.33%)
Nov 17, 2015 23.63 23.83 23.51 23.66 260,656 +0.06(+0.27%)
Nov 16, 2015 23.27 23.60 23.21 23.60 104,408 +0.35(+1.49%)
Nov 13, 2015 23.46 23.51 23.25 23.25 211,817 -0.23(-0.96%)
Nov 12, 2015 23.51 23.65 23.40 23.48 182,691 -0.20(-0.85%)
Nov 11, 2015 23.95 23.95 23.66 23.68 408,156 -0.13(-0.54%)
Nov 10, 2015 23.95 23.96 23.75 23.81 526,952 -0.16(-0.67%)
Nov 09, 2015 24.16 24.16 23.86 23.97 163,900 -0.19(-0.77%)
Nov 06, 2015 24.12 24.16 23.85 24.16 130,197 +0.00(+0.00%)
Nov 05, 2015 24.32 24.32 23.97 24.16 350,755 -0.13(-0.53%)
Nov 04, 2015 24.46 24.62 24.25 24.28 481,045 -0.16(-0.66%)
Nov 03, 2015 24.31 24.48 24.28 24.45 1,407,051 -0.03(-0.13%)
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.