US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.71 58.71 58.71 0 +1.18(+2.06%)
Mar 28, 2018 57.72 58.02 56.79 57.53 62,496 -0.20(-0.34%)
Mar 27, 2018 59.23 59.38 57.34 57.72 248,233 -1.22(-2.07%)
Mar 26, 2018 58.07 59.03 57.64 58.95 100,537 +1.92(+3.37%)
Mar 23, 2018 58.95 59.08 57.01 57.02 67,811 -1.85(-3.14%)
Mar 22, 2018 60.63 60.72 58.77 58.87 74,218 -2.30(-3.76%)
Mar 21, 2018 61.28 61.92 61.00 61.17 57,928 -0.12(-0.19%)
Mar 20, 2018 61.12 61.64 61.12 61.29 340,707 +0.34(+0.56%)
Mar 19, 2018 61.46 61.56 60.34 60.95 106,080 -0.63(-1.02%)
Mar 16, 2018 61.26 61.90 61.26 61.58 78,958 +0.31(+0.51%)
Mar 15, 2018 61.60 61.60 61.03 61.26 82,469 -0.11(-0.17%)
Mar 14, 2018 62.10 62.10 61.24 61.37 266,146 -0.56(-0.91%)
Mar 13, 2018 63.05 63.05 61.85 61.94 159,339 -0.96(-1.52%)
Mar 12, 2018 62.92 63.16 62.63 62.89 430,686 +0.08(+0.13%)
Mar 09, 2018 61.76 62.85 61.76 62.81 173,023 +1.57(+2.57%)
Mar 08, 2018 61.04 61.37 60.49 61.24 578,726 +0.41(+0.68%)
Mar 07, 2018 60.99 60.83 45,884 +0.09(+0.15%)
Mar 06, 2018 60.15 60.74 59.73 60.74 31,315 +0.90(+1.51%)
Mar 05, 2018 58.54 60.09 58.54 59.83 40,382 +0.96(+1.63%)
Mar 02, 2018 58.09 58.99 57.65 58.87 32,011 +0.37(+0.63%)
Mar 01, 2018 59.34 59.46 58.13 58.51 56,318 -0.81(-1.37%)
Feb 28, 2018 60.06 60.43 59.31 59.32 59,450 -0.52(-0.87%)
Feb 27, 2018 59.96 60.66 59.84 59.84 91,606 +0.01(+0.01%)
Feb 26, 2018 59.18 59.89 59.06 59.83 34,475 +0.90(+1.53%)
Feb 23, 2018 58.35 58.93 58.35 58.93 37,886 +0.80(+1.37%)
Feb 22, 2018 58.96 58.96 58.02 58.13 23,321 -0.61(-1.04%)
Feb 21, 2018 58.98 59.65 58.73 58.74 32,792 -0.27(-0.46%)
Feb 20, 2018 58.87 59.43 58.73 59.01 108,224 +0.04(+0.06%)
Feb 16, 2018 58.97 58.97 58.97 0 -0.19(-0.32%)
Feb 15, 2018 59.14 59.20 58.59 59.16 47,368 +0.44(+0.75%)
Feb 14, 2018 57.24 58.77 57.24 58.72 156,256 +1.36(+2.37%)
Feb 13, 2018 56.93 57.46 56.74 57.36 70,756 +0.19(+0.33%)
Feb 12, 2018 56.73 57.64 56.46 57.17 198,381 +0.91(+1.62%)
Feb 09, 2018 56.31 56.65 54.47 56.26 196,441 +0.71(+1.27%)
Feb 08, 2018 57.87 57.87 55.55 55.55 307,321 -2.13(-3.69%)
Feb 07, 2018 57.42 58.43 57.42 57.68 66,018 -0.05(-0.09%)
Feb 06, 2018 55.59 57.91 54.96 57.74 461,206 +0.30(+0.51%)
Feb 05, 2018 58.31 59.26 56.43 57.44 87,720 -1.62(-2.74%)
Feb 02, 2018 60.21 60.57 59.01 59.06 47,305 -1.40(-2.32%)
Feb 01, 2018 59.17 60.47 59.17 60.47 25,753 +1.14(+1.91%)
Jan 31, 2018 59.29 59.71 59.18 59.33 58,647 +0.23(+0.39%)
Jan 30, 2018 59.30 59.30 59.08 59.10 28,641 -0.60(-1.00%)
Jan 29, 2018 59.98 60.26 59.64 59.70 25,102 -0.25(-0.42%)
Jan 26, 2018 59.75 60.00 59.55 59.95 23,169 +0.19(+0.32%)
Jan 25, 2018 60.22 60.22 59.56 59.76 16,653 -0.41(-0.68%)
Jan 24, 2018 59.93 60.36 59.42 60.17 13,223 +0.36(+0.61%)
Jan 23, 2018 59.87 59.93 59.62 59.81 37,482 -0.06(-0.10%)
Jan 22, 2018 59.51 59.87 59.37 59.87 40,970 +0.29(+0.48%)
Jan 19, 2018 58.87 59.60 58.87 59.58 50,124 +0.69(+1.18%)
Jan 18, 2018 59.25 59.25 58.78 58.89 36,898 -0.24(-0.40%)
Jan 17, 2018 59.13 59.24 58.39 59.13 79,189 +0.27(+0.46%)
Jan 16, 2018 59.84 59.92 58.67 58.86 177,203 -0.37(-0.62%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.57(+0.98%)
Jan 11, 2018 58.80 58.80 58.26 58.65 34,656 +0.21(+0.37%)
Jan 10, 2018 58.73 58.44 31,865 +0.23(+0.40%)
Jan 09, 2018 57.68 58.42 57.68 58.20 55,965 +0.65(+1.14%)
Jan 08, 2018 57.29 57.65 57.29 57.55 66,173 +0.20(+0.35%)
Jan 05, 2018 57.21 57.37 57.00 57.35 38,089 +0.27(+0.47%)
Jan 04, 2018 56.90 57.42 56.90 57.09 69,615 +0.58(+1.03%)
Jan 03, 2018 56.16 56.75 56.16 56.50 78,722 +0.35(+0.62%)
Jan 02, 2018 56.52 56.52 56.19 56.15 31,952 -0.02(-0.03%)
Dec 29, 2017 56.17 56.17 56.17 0 -0.22(-0.40%)
Dec 28, 2017 56.41 56.41 56.09 56.40 33,049 +0.18(+0.32%)
Dec 27, 2017 56.34 56.37 56.16 56.22 15,135 -0.10(-0.17%)
Dec 26, 2017 56.35 56.43 56.13 56.32 29,011 -0.16(-0.29%)
Dec 22, 2017 56.69 56.69 56.22 56.48 23,768 -0.12(-0.21%)
Dec 21, 2017 56.18 56.69 56.18 56.59 64,487 +0.56(+1.01%)
Dec 20, 2017 56.64 56.64 55.98 56.03 32,429 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.25 56.23 28,071 -0.22(-0.39%)
Dec 18, 2017 56.77 56.86 56.29 56.45 59,724 +0.31(+0.56%)
Dec 15, 2017 56.17 56.40 55.71 56.14 37,970 +0.53(+0.95%)
Dec 14, 2017 56.18 56.22 55.51 55.62 19,751 -0.39(-0.70%)
Dec 13, 2017 56.70 56.70 56.00 56.01 28,928 -0.67(-1.18%)
Dec 12, 2017 56.29 56.94 56.29 56.68 55,888 +0.62(+1.11%)
Dec 11, 2017 56.33 56.36 55.92 56.05 28,417 -0.15(-0.27%)
Dec 08, 2017 56.08 56.27 55.55 56.20 36,512 +0.45(+0.82%)
Dec 07, 2017 55.28 55.90 55.25 55.75 46,922 +0.38(+0.69%)
Dec 06, 2017 55.46 55.67 55.34 55.37 20,690 -0.28(-0.50%)
Dec 05, 2017 56.53 56.57 55.60 55.64 87,137 -0.64(-1.14%)
Dec 04, 2017 56.36 56.66 56.33 56.28 84,305 +0.85(+1.53%)
Dec 01, 2017 55.13 55.44 54.37 55.44 44,204 +0.46(+0.84%)
Nov 30, 2017 54.83 55.61 54.66 54.97 78,410 +0.48(+0.88%)
Nov 29, 2017 54.14 54.89 54.14 54.49 87,826 +0.76(+1.41%)
Nov 28, 2017 52.77 53.81 52.71 53.73 110,580 +0.99(+1.88%)
Nov 27, 2017 52.66 53.00 52.59 52.75 32,470 +0.06(+0.12%)
Nov 24, 2017 52.84 52.86 52.67 52.68 13,526 +0.03(+0.05%)
Nov 22, 2017 53.03 53.03 52.60 52.66 39,309 -0.25(-0.48%)
Nov 21, 2017 52.64 52.97 52.64 52.91 9,597 +0.44(+0.84%)
Nov 20, 2017 51.85 52.53 51.85 52.47 10,414 +0.69(+1.33%)
Nov 17, 2017 51.62 51.88 51.58 51.78 6,625 +0.01(+0.02%)
Nov 16, 2017 51.80 51.96 51.68 51.77 14,614 +0.29(+0.55%)
Nov 15, 2017 51.35 51.82 51.16 51.49 42,564 -0.20(-0.38%)
Nov 14, 2017 51.57 51.71 51.42 51.68 6,803 -0.13(-0.26%)
Nov 13, 2017 51.14 51.86 51.14 51.82 11,692 +0.38(+0.75%)
Nov 10, 2017 51.40 51.54 51.39 51.43 9,190 +0.05(+0.10%)
Nov 09, 2017 51.11 51.38 50.84 51.38 16,377 +0.02(+0.03%)
Nov 08, 2017 51.02 51.45 51.02 51.36 19,902 +0.26(+0.51%)
Nov 07, 2017 51.91 51.92 51.03 51.10 10,050 -0.55(-1.07%)
Nov 06, 2017 51.62 51.72 51.46 51.66 13,594 -0.07(-0.14%)
Nov 03, 2017 52.09 52.09 51.60 51.73 6,017 -0.44(-0.84%)
Nov 02, 2017 51.43 52.25 51.35 52.17 15,051 +0.83(+1.62%)
Nov 01, 2017 51.93 52.01 51.34 51.34 14,550 -0.36(-0.69%)
Oct 31, 2017 51.60 51.96 51.47 51.69 123,296 +0.16(+0.31%)
Oct 30, 2017 51.76 51.41 51.53 8,329 -0.24(-0.46%)
Oct 27, 2017 51.51 51.80 51.27 51.77 16,662 +0.11(+0.21%)
Oct 26, 2017 51.57 51.88 51.48 51.66 12,727 +0.28(+0.55%)
Oct 25, 2017 51.96 51.96 51.00 51.38 33,841 -0.37(-0.71%)
Oct 24, 2017 51.68 51.80 51.57 51.75 9,726 +0.35(+0.68%)
Oct 23, 2017 51.60 51.65 51.29 51.40 101,268 -0.16(-0.31%)
Oct 20, 2017 51.48 51.70 51.38 51.56 6,511 +0.46(+0.91%)
Oct 19, 2017 51.09 51.10 50.81 51.10 10,755 -0.34(-0.66%)
Oct 18, 2017 51.16 51.50 51.16 51.43 7,452 +0.46(+0.91%)
Oct 17, 2017 51.73 51.77 50.94 50.97 19,003 -0.56(-1.09%)
Oct 16, 2017 51.34 51.54 51.34 51.53 8,732 +0.17(+0.33%)
Oct 13, 2017 51.51 51.51 51.25 51.36 9,737 -0.21(-0.40%)
Oct 12, 2017 51.91 51.91 51.56 51.57 16,097 -0.27(-0.52%)
Oct 11, 2017 51.67 51.86 51.45 51.84 12,289 +0.14(+0.28%)
Oct 10, 2017 51.88 51.88 51.55 51.69 117,327 -0.05(-0.10%)
Oct 09, 2017 51.88 51.88 51.73 51.75 13,623 -0.06(-0.12%)
Oct 06, 2017 52.23 52.48 51.62 51.81 30,135 -0.39(-0.75%)
Oct 05, 2017 51.70 52.34 51.70 52.20 22,615 +0.52(+1.00%)
Oct 04, 2017 51.87 51.87 51.52 51.68 29,352 -0.13(-0.26%)
Oct 03, 2017 51.68 51.82 51.44 51.82 23,750 +0.40(+0.78%)
Oct 02, 2017 50.94 51.42 50.94 51.42 77,638 +0.45(+0.89%)
Sep 29, 2017 50.65 51.09 50.65 50.96 39,339 +0.21(+0.40%)
Sep 28, 2017 50.63 50.78 50.38 50.76 16,373 +0.21(+0.41%)
Sep 27, 2017 50.08 50.69 50.08 50.55 29,916 +0.98(+1.98%)
Sep 26, 2017 49.61 49.66 49.49 49.57 51,240 +0.17(+0.34%)
Sep 25, 2017 49.44 49.60 49.30 49.41 11,624 -0.18(-0.36%)
Sep 22, 2017 49.26 49.60 49.26 49.58 14,067 +0.16(+0.32%)
Sep 21, 2017 49.20 49.46 49.10 49.42 10,606 +0.15(+0.31%)
Sep 20, 2017 48.89 49.41 48.80 49.27 16,821 +0.41(+0.84%)
Sep 19, 2017 48.88 49.03 48.85 48.86 9,590 +0.33(+0.68%)
Sep 18, 2017 48.24 48.63 48.24 48.53 11,263 +0.44(+0.92%)
Sep 15, 2017 48.06 48.18 47.95 48.09 25,544 +0.03(+0.06%)
Sep 14, 2017 47.95 48.21 47.95 48.06 19,602 +0.11(+0.22%)
Sep 13, 2017 47.80 47.96 47.70 47.96 11,515 +0.08(+0.17%)
Sep 12, 2017 47.44 47.89 47.44 47.88 39,779 +0.55(+1.16%)
Sep 11, 2017 47.06 47.48 47.06 47.33 15,240 +0.68(+1.47%)
Sep 08, 2017 46.69 46.97 46.61 46.64 9,481 +0.36(+0.77%)
Sep 07, 2017 46.94 46.94 46.10 46.29 46,149 -0.66(-1.40%)
Sep 06, 2017 46.99 47.16 46.74 46.94 143,425 +0.16(+0.34%)
Sep 05, 2017 47.66 47.66 46.71 46.78 21,494 -1.12(-2.34%)
Sep 01, 2017 47.69 48.00 47.69 47.90 67,400 +0.28(+0.58%)
Aug 31, 2017 47.62 47.75 47.56 47.63 17,871 +0.14(+0.30%)
Aug 30, 2017 47.30 47.63 47.30 47.49 17,806 +0.25(+0.53%)
Aug 29, 2017 46.95 47.35 46.93 47.24 37,223 -0.20(-0.43%)
Aug 28, 2017 47.73 47.73 47.32 47.44 7,680 -0.14(-0.30%)
Aug 25, 2017 47.66 47.74 47.56 47.58 16,990 +0.14(+0.30%)
Aug 24, 2017 47.65 47.67 47.44 47.44 6,907 -0.05(-0.11%)
Aug 23, 2017 47.41 47.67 47.38 47.49 20,413 -0.05(-0.11%)
Aug 22, 2017 47.22 47.65 47.21 47.55 16,809 +0.59(+1.25%)
Aug 21, 2017 46.93 46.97 46.69 46.96 19,892 -0.11(-0.23%)
Aug 18, 2017 46.93 47.32 46.77 47.07 62,519 -0.04(-0.08%)
Aug 17, 2017 47.85 47.85 47.08 47.10 45,959 -0.87(-1.82%)
Aug 16, 2017 48.40 48.40 47.97 47.97 12,468 -0.17(-0.35%)
Aug 15, 2017 48.47 48.47 48.13 48.14 24,424 -0.01(-0.02%)
Aug 14, 2017 48.25 48.34 48.13 48.15 109,563 +0.58(+1.21%)
Aug 11, 2017 47.74 47.96 47.46 47.57 31,128 -0.15(-0.32%)
Aug 10, 2017 48.31 48.31 47.71 47.73 80,914 -0.88(-1.81%)
Aug 09, 2017 48.26 48.62 48.08 48.61 15,270 +0.01(+0.02%)
Aug 08, 2017 48.71 49.10 48.59 48.60 52,935 -0.25(-0.51%)
Aug 07, 2017 48.85 48.94 48.81 48.85 21,785 +0.02(+0.04%)
Aug 04, 2017 48.85 48.94 48.64 48.83 33,238 +0.35(+0.72%)
Aug 03, 2017 48.61 48.62 48.47 48.48 21,834 -0.26(-0.53%)
Aug 02, 2017 48.93 48.96 48.53 48.74 28,844 -0.23(-0.47%)
Aug 01, 2017 48.80 48.98 48.71 48.97 80,816 +0.24(+0.49%)
Jul 31, 2017 48.67 48.82 48.55 48.73 39,262 +0.15(+0.31%)
Jul 28, 2017 48.44 48.63 48.44 48.58 33,075 +0.04(+0.09%)
Jul 27, 2017 48.93 48.93 48.28 48.53 60,326 -0.25(-0.51%)
Jul 26, 2017 49.01 49.15 48.74 48.78 21,804 -0.20(-0.40%)
Jul 25, 2017 48.73 49.06 48.68 48.98 31,121 +0.65(+1.34%)
Jul 24, 2017 48.22 48.38 48.21 48.33 10,931 +0.05(+0.11%)
Jul 21, 2017 48.31 48.37 48.11 48.28 11,276 +0.23(+0.48%)
Jul 20, 2017 47.94 48.23 47.94 48.05 9,491 +0.04(+0.09%)
Jul 19, 2017 48.13 48.14 47.74 48.00 53,288 +0.06(+0.13%)
Jul 18, 2017 47.75 47.94 47.51 47.94 52,114 +0.11(+0.22%)
Jul 17, 2017 47.73 47.97 47.63 47.83 10,130 +0.06(+0.13%)
Jul 14, 2017 47.96 47.96 47.53 47.77 35,741 -0.35(-0.73%)
Jul 13, 2017 47.85 48.19 47.80 48.12 13,964 +0.33(+0.70%)
Jul 12, 2017 47.66 47.90 47.53 47.79 23,856 +0.08(+0.17%)
Jul 11, 2017 47.97 47.97 47.60 47.71 17,518 -0.19(-0.39%)
Jul 10, 2017 47.88 48.05 47.61 47.89 23,770 +0.06(+0.13%)
Jul 07, 2017 48.01 48.01 47.68 47.83 62,411 +0.05(+0.11%)
Jul 06, 2017 48.09 48.21 47.76 47.78 72,935 -0.39(-0.81%)
Jul 05, 2017 48.18 48.26 47.93 48.17 140,571 +0.10(+0.20%)
Jul 03, 2017 47.58 48.17 47.58 48.07 23,246 +0.70(+1.48%)
Jun 30, 2017 47.64 47.72 47.29 47.37 18,136 -0.06(-0.13%)
Jun 29, 2017 48.18 48.18 47.17 47.43 23,718 +0.01(+0.02%)
Jun 28, 2017 47.33 47.53 47.18 47.42 21,687 +0.52(+1.10%)
Jun 27, 2017 46.71 47.23 46.71 46.91 13,823 +0.41(+0.88%)
Jun 26, 2017 46.35 46.56 46.07 46.50 15,080 +0.34(+0.73%)
Jun 23, 2017 46.29 46.33 46.09 46.16 15,498 -0.23(-0.50%)
Jun 22, 2017 46.49 46.54 46.36 46.39 68,280 -0.22(-0.47%)
Jun 21, 2017 46.86 46.98 46.56 46.62 39,789 -0.43(-0.92%)
Jun 20, 2017 47.28 47.28 46.99 47.05 16,788 -0.33(-0.69%)
Jun 19, 2017 47.03 47.54 47.01 47.38 30,515 +0.55(+1.17%)
Jun 16, 2017 46.97 46.97 46.77 46.83 7,038 -0.13(-0.28%)
Jun 15, 2017 46.86 47.09 46.86 46.96 9,630 -0.25(-0.53%)
Jun 14, 2017 46.82 47.23 46.58 47.21 18,107 +0.03(+0.06%)
Jun 13, 2017 47.02 47.23 47.01 47.18 38,932 +0.35(+0.74%)
Jun 12, 2017 46.67 46.87 46.52 46.84 14,355 +0.24(+0.51%)
Jun 09, 2017 46.05 46.75 46.05 46.60 62,783 +0.78(+1.70%)
Jun 08, 2017 45.16 46.03 45.16 45.82 165,898 +0.69(+1.53%)
Jun 07, 2017 44.83 45.24 44.83 45.13 36,628 +0.45(+1.01%)
Jun 06, 2017 44.53 44.76 44.53 44.68 10,088 -0.14(-0.32%)
Jun 05, 2017 44.53 45.05 44.53 44.82 16,094 +0.31(+0.70%)
Jun 02, 2017 44.36 44.76 44.36 44.51 29,843 -0.26(-0.57%)
Jun 01, 2017 44.30 44.77 44.05 44.77 96,310 +0.65(+1.46%)
May 31, 2017 44.46 44.46 43.69 44.12 40,943 -0.27(-0.60%)
May 30, 2017 44.61 44.61 44.36 44.38 21,181 -0.46(-1.03%)
May 26, 2017 44.73 44.88 44.65 44.84 12,580 +0.04(+0.10%)
May 25, 2017 44.57 44.95 44.57 44.80 18,421 +0.35(+0.80%)
May 24, 2017 44.45 44.50 44.28 44.45 19,684 +0.08(+0.18%)
May 23, 2017 44.15 44.51 43.75 44.37 28,851 +0.27(+0.62%)
May 22, 2017 44.16 44.25 43.92 44.09 37,668 +0.12(+0.28%)
May 19, 2017 43.69 44.24 43.69 43.97 14,750 +0.32(+0.73%)
May 18, 2017 43.42 43.79 43.42 43.65 21,270 +0.21(+0.49%)
May 17, 2017 44.46 44.53 43.39 43.44 23,250 -1.74(-3.86%)
May 16, 2017 45.36 45.36 44.92 45.18 26,563 -0.04(-0.10%)
May 15, 2017 44.77 45.29 44.77 45.23 28,861 +0.58(+1.29%)
May 12, 2017 44.73 44.73 44.47 44.65 14,979 -0.26(-0.57%)
May 11, 2017 45.06 45.06 44.51 44.91 27,365 -0.28(-0.63%)
May 10, 2017 45.06 45.21 44.93 45.19 8,696 +0.02(+0.04%)
May 09, 2017 45.19 45.36 45.14 45.17 12,024 +0.10(+0.22%)
May 08, 2017 45.31 45.31 45.00 45.08 21,761 -0.22(-0.49%)
May 05, 2017 45.36 45.37 45.14 45.30 13,236 -0.12(-0.27%)
May 04, 2017 45.68 45.68 45.31 45.42 6,045 -0.06(-0.14%)
May 03, 2017 45.14 45.50 45.14 45.48 27,382 +0.24(+0.53%)
May 02, 2017 45.23 45.25 44.94 45.24 26,428 +0.06(+0.14%)
May 01, 2017 45.08 45.27 44.97 45.18 22,210 +0.27(+0.61%)
Apr 28, 2017 44.95 45.23 44.86 44.91 73,755 +0.02(+0.04%)
Apr 27, 2017 45.62 45.62 44.77 44.89 13,517 -0.67(-1.48%)
Apr 26, 2017 45.42 45.81 45.33 45.56 28,871 +0.10(+0.21%)
Apr 25, 2017 45.61 45.72 45.46 45.46 107,672 +0.27(+0.59%)
Apr 24, 2017 45.33 45.46 45.14 45.20 38,743 +0.82(+1.86%)
Apr 21, 2017 44.73 44.78 44.25 44.38 13,359 -0.35(-0.79%)
Apr 20, 2017 44.34 44.82 44.18 44.73 31,065 +0.81(+1.83%)
Apr 19, 2017 44.06 44.27 43.84 43.92 34,116 +0.16(+0.36%)
Apr 18, 2017 43.68 43.87 43.35 43.76 30,748 -0.23(-0.52%)
Apr 17, 2017 43.49 44.03 43.34 43.99 26,503 +0.60(+1.39%)
Apr 13, 2017 43.71 44.07 43.37 43.39 59,850 -0.43(-0.99%)
Apr 12, 2017 44.21 44.21 43.76 43.83 49,229 -0.43(-0.96%)
Apr 11, 2017 44.28 44.28 43.82 44.25 25,423 -0.19(-0.44%)
Apr 10, 2017 44.63 44.91 44.29 44.45 35,478 -0.23(-0.52%)
Apr 07, 2017 44.38 44.86 44.38 44.68 18,460 -0.01(-0.02%)
Apr 06, 2017 44.31 44.82 44.15 44.69 23,986 +0.40(+0.90%)
Apr 05, 2017 45.18 45.24 44.27 44.29 33,073 -0.52(-1.17%)
Apr 04, 2017 44.85 45.08 44.72 44.81 120,286 -0.22(-0.49%)
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.