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

94.32 USD -2.21 (-2.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.44 63.44 62.92 63.14 15,600 +0.52(+0.83%)
Jun 27, 2019 61.99 62.80 61.99 62.62 32,824 +0.82(+1.33%)
Jun 26, 2019 62.32 62.36 61.80 61.80 14,943 -0.38(-0.61%)
Jun 25, 2019 62.47 62.47 61.88 62.18 14,480 -0.31(-0.49%)
Jun 24, 2019 63.00 63.32 62.49 62.49 11,003 -0.55(-0.88%)
Jun 21, 2019 62.88 63.54 62.88 63.04 14,200 +0.07(+0.11%)
Jun 20, 2019 63.11 63.11 62.32 62.97 40,571 +0.32(+0.51%)
Jun 19, 2019 62.79 63.18 62.61 62.65 8,323 +0.01(+0.02%)
Jun 18, 2019 61.94 63.03 61.94 62.64 8,682 +0.69(+1.11%)
Jun 17, 2019 62.43 62.64 61.95 61.95 5,342 -0.71(-1.13%)
Jun 14, 2019 62.89 62.89 62.31 62.66 8,400 -0.11(-0.18%)
Jun 13, 2019 63.00 63.05 62.64 62.77 45,870 -0.08(-0.13%)
Jun 12, 2019 63.47 63.47 62.63 62.85 10,067 -0.81(-1.27%)
Jun 11, 2019 64.37 64.57 63.38 63.66 11,073 -0.40(-0.62%)
Jun 10, 2019 63.83 64.41 63.71 64.06 17,344 +0.64(+1.01%)
Jun 07, 2019 63.30 63.55 63.29 63.42 12,000 +0.12(+0.19%)
Jun 06, 2019 62.81 63.50 62.64 63.30 9,012 +0.44(+0.70%)
Jun 05, 2019 62.36 62.88 62.20 62.86 25,071 +0.60(+0.96%)
Jun 04, 2019 61.18 62.29 61.18 62.26 28,104 +1.76(+2.91%)
Jun 03, 2019 60.31 60.74 60.26 60.50 27,651 +0.15(+0.25%)
May 31, 2019 60.39 60.67 60.28 60.35 14,700 -0.77(-1.26%)
May 30, 2019 61.31 61.61 61.02 61.12 5,860 -0.10(-0.16%)
May 29, 2019 60.62 61.23 60.38 61.22 27,326 +0.22(+0.36%)
May 28, 2019 61.69 61.96 61.00 61.00 25,213 -0.84(-1.36%)
May 24, 2019 61.57 61.85 61.48 61.84 2,800 +0.44(+0.72%)
May 23, 2019 61.22 61.51 61.06 61.40 18,084 -0.69(-1.11%)
May 22, 2019 62.48 62.53 62.08 62.09 13,511 -0.60(-0.96%)
May 21, 2019 62.60 62.88 62.53 62.69 27,571 +0.39(+0.63%)
May 20, 2019 61.73 62.36 61.73 62.30 8,789 +0.27(+0.44%)
May 17, 2019 61.78 62.44 61.78 62.03 6,900 -0.35(-0.56%)
May 16, 2019 61.98 62.67 61.95 62.38 8,479 +0.66(+1.07%)
May 15, 2019 61.65 62.04 61.65 61.72 12,141 -0.52(-0.84%)
May 14, 2019 61.77 62.65 61.77 62.24 14,709 +0.56(+0.91%)
May 13, 2019 62.24 62.24 61.49 61.68 22,788 -1.74(-2.74%)
May 10, 2019 63.01 63.42 62.47 63.42 32,300 +0.22(+0.35%)
May 09, 2019 62.50 63.28 62.34 63.20 9,498 +0.16(+0.25%)
May 08, 2019 63.05 63.50 63.04 63.04 20,324 -0.23(-0.36%)
May 07, 2019 63.50 63.82 62.92 63.27 22,261 -0.91(-1.42%)
May 06, 2019 62.88 64.32 62.62 64.18 21,896 +0.24(+0.38%)
May 03, 2019 63.43 63.95 63.43 63.94 9,100 +0.78(+1.23%)
May 02, 2019 63.19 63.55 63.02 63.16 44,947 -0.07(-0.11%)
May 01, 2019 63.92 63.92 62.98 63.23 16,633 -0.60(-0.94%)
Apr 30, 2019 64.02 64.09 63.35 63.83 18,866 -0.18(-0.28%)
Apr 29, 2019 63.34 64.12 63.34 64.01 22,710 +0.74(+1.17%)
Apr 26, 2019 63.04 63.29 62.77 63.27 31,300 +0.21(+0.33%)
Apr 25, 2019 62.56 63.21 62.45 63.06 40,229 +0.41(+0.65%)
Apr 24, 2019 62.83 62.83 62.40 62.65 15,367 -0.35(-0.56%)
Apr 23, 2019 62.70 63.10 62.45 63.00 25,227 +0.24(+0.38%)
Apr 22, 2019 62.95 62.95 62.65 62.76 17,964 -0.36(-0.57%)
Apr 18, 2019 63.28 63.43 62.93 63.12 40,700 -0.17(-0.27%)
Apr 17, 2019 62.79 63.36 62.62 63.29 32,783 +0.77(+1.23%)
Apr 16, 2019 61.94 62.55 61.90 62.52 64,931 +0.73(+1.18%)
Apr 15, 2019 62.25 62.31 61.71 61.79 26,232 -0.54(-0.87%)
Apr 12, 2019 61.96 62.60 61.96 62.33 119,100 +1.21(+1.98%)
Apr 11, 2019 61.24 61.39 60.92 61.12 43,243 +0.06(+0.10%)
Apr 10, 2019 60.90 61.09 60.75 61.06 22,951 +0.28(+0.46%)
Apr 09, 2019 61.07 61.07 60.66 60.78 35,824 -0.55(-0.90%)
Apr 08, 2019 61.20 61.33 61.00 61.33 10,362 +0.05(+0.08%)
Apr 05, 2019 61.33 61.40 61.17 61.28 13,000 +0.13(+0.21%)
Apr 04, 2019 60.69 61.28 60.69 61.15 17,741 +0.41(+0.68%)
Apr 03, 2019 60.80 61.11 60.42 60.74 19,649 +0.32(+0.53%)
Apr 02, 2019 60.10 60.46 60.04 60.42 36,107 +0.25(+0.42%)
Apr 01, 2019 59.36 60.25 59.33 60.17 16,481 +1.39(+2.36%)
Mar 29, 2019 58.90 58.93 58.76 58.78 15,300 +0.30(+0.51%)
Mar 28, 2019 58.15 58.48 57.92 58.48 17,089 +0.44(+0.76%)
Mar 27, 2019 58.23 58.43 57.76 58.04 36,179 -0.26(-0.45%)
Mar 26, 2019 58.22 58.47 57.85 58.30 73,564 +0.58(+1.00%)
Mar 25, 2019 57.72 58.01 57.34 57.72 28,121 +0.05(+0.09%)
Mar 22, 2019 58.56 58.56 57.37 57.67 35,000 -1.50(-2.54%)
Mar 21, 2019 59.04 59.55 58.78 59.17 34,003 -0.16(-0.27%)
Mar 20, 2019 60.47 60.47 59.21 59.33 45,171 -1.64(-2.69%)
Mar 19, 2019 61.72 61.85 60.85 60.97 16,520 -0.41(-0.67%)
Mar 18, 2019 60.78 61.47 60.78 61.38 17,490 +0.73(+1.20%)
Mar 15, 2019 60.65 60.91 60.53 60.65 9,500 +0.17(+0.28%)
Mar 14, 2019 60.40 60.50 60.17 60.48 9,471 +0.14(+0.23%)
Mar 13, 2019 60.22 60.50 60.21 60.34 50,723 +0.38(+0.63%)
Mar 12, 2019 59.82 60.15 59.78 59.96 19,282 +0.25(+0.42%)
Mar 11, 2019 59.44 59.93 59.44 59.71 25,749 +0.53(+0.90%)
Mar 08, 2019 58.84 59.19 58.73 59.18 16,900 -0.31(-0.52%)
Mar 07, 2019 60.35 60.55 59.21 59.49 26,847 -1.02(-1.69%)
Mar 06, 2019 61.30 61.30 60.51 60.51 25,943 -0.73(-1.19%)
Mar 05, 2019 61.37 61.37 60.96 61.24 26,708 -0.44(-0.71%)
Mar 04, 2019 62.74 62.82 61.35 61.68 42,235 -0.83(-1.33%)
Mar 01, 2019 62.17 62.72 62.17 62.51 58,900 +0.74(+1.20%)
Feb 28, 2019 61.90 62.09 61.63 61.77 27,957 -0.14(-0.23%)
Feb 27, 2019 61.74 62.06 61.64 61.91 24,867 +0.14(+0.23%)
Feb 26, 2019 61.59 62.16 61.59 61.77 32,594 +0.02(+0.03%)
Feb 25, 2019 62.00 62.48 61.73 61.75 22,854 +0.14(+0.23%)
Feb 22, 2019 61.20 61.61 61.20 61.61 13,100 +0.41(+0.67%)
Feb 21, 2019 61.44 61.49 61.06 61.20 75,216 -0.34(-0.55%)
Feb 20, 2019 61.41 61.57 61.11 61.54 15,825 -0.02(-0.03%)
Feb 19, 2019 60.95 61.69 60.85 61.56 50,640 +0.40(+0.65%)
Feb 15, 2019 60.67 61.17 60.67 61.16 20,600 +0.82(+1.36%)
Feb 14, 2019 60.58 60.70 60.06 60.34 60,954 -0.61(-1.00%)
Feb 13, 2019 61.20 61.53 60.94 60.95 32,040 +0.06(+0.10%)
Feb 12, 2019 60.51 61.27 60.51 60.89 122,821 +0.78(+1.30%)
Feb 11, 2019 60.31 60.31 60.00 60.11 34,912 -0.02(-0.03%)
Feb 08, 2019 60.03 60.13 59.46 60.13 28,000 -0.18(-0.30%)
Feb 07, 2019 60.68 60.68 59.81 60.31 32,799 -0.52(-0.85%)
Feb 06, 2019 60.96 61.18 60.63 60.83 28,316 -0.29(-0.47%)
Feb 05, 2019 61.31 61.33 60.74 61.12 34,163 -0.14(-0.23%)
Feb 04, 2019 61.05 61.26 60.43 61.26 33,784 +0.32(+0.52%)
Feb 01, 2019 60.65 61.47 60.65 60.94 23,100 +0.36(+0.59%)
Jan 31, 2019 60.34 60.59 60.00 60.58 30,417 -0.02(-0.03%)
Jan 30, 2019 60.34 60.91 60.25 60.60 45,235 +0.06(+0.10%)
Jan 29, 2019 60.83 60.83 60.33 60.54 118,249 -0.32(-0.53%)
Jan 28, 2019 60.50 60.88 60.38 60.86 124,921 -0.19(-0.31%)
Jan 25, 2019 60.90 61.20 60.81 61.05 116,600 +0.54(+0.89%)
Jan 24, 2019 60.36 60.80 60.33 60.51 18,622 -0.05(-0.08%)
Jan 23, 2019 60.91 60.91 59.93 60.56 49,653 -0.11(-0.18%)
Jan 22, 2019 61.03 61.11 60.28 60.67 38,688 -0.77(-1.25%)
Jan 18, 2019 60.76 61.47 60.47 61.44 62,200 +1.07(+1.77%)
Jan 17, 2019 60.05 60.73 59.78 60.37 82,494 -0.10(-0.17%)
Jan 16, 2019 59.44 60.70 59.34 60.47 71,656 +1.97(+3.37%)
Jan 15, 2019 57.89 58.51 57.70 58.50 32,665 +0.50(+0.86%)
Jan 14, 2019 57.42 58.21 57.42 58.00 25,000 +0.03(+0.05%)
Jan 11, 2019 57.46 58.04 57.28 57.97 25,000 +0.22(+0.38%)
Jan 10, 2019 57.43 57.88 57.28 57.75 81,827 +0.05(+0.09%)
Jan 09, 2019 57.63 57.92 57.43 57.70 70,795 +0.32(+0.56%)
Jan 08, 2019 57.75 57.85 56.75 57.38 39,480 +0.19(+0.33%)
Jan 07, 2019 57.14 57.73 56.73 57.19 35,547 -0.16(-0.28%)
Jan 04, 2019 56.14 57.52 56.14 57.35 15,600 +2.02(+3.65%)
Jan 03, 2019 56.10 56.36 55.33 55.33 46,572 -1.12(-1.98%)
Jan 02, 2019 55.16 56.69 55.16 56.45 65,196 +0.42(+0.75%)
Dec 31, 2018 55.74 56.06 55.34 56.03 168,100 +0.60(+1.08%)
Dec 28, 2018 55.61 56.06 55.10 55.43 105,000 +0.04(+0.07%)
Dec 27, 2018 54.02 55.39 53.67 55.39 91,196 +0.53(+0.96%)
Dec 26, 2018 52.74 54.86 51.96 54.86 184,462 +2.19(+4.17%)
Dec 24, 2018 53.12 53.56 52.54 52.67 126,800 -0.94(-1.75%)
Dec 21, 2018 54.70 55.37 53.55 53.61 94,400 -0.94(-1.72%)
Dec 20, 2018 54.73 55.40 54.39 54.55 170,453 -0.58(-1.05%)
Dec 19, 2018 55.68 56.59 54.90 55.13 47,521 -0.63(-1.13%)
Dec 18, 2018 56.23 56.67 55.50 55.76 59,935 -0.16(-0.28%)
Dec 17, 2018 56.41 57.02 55.70 55.92 67,570 -1.00(-1.76%)
Dec 14, 2018 57.16 57.83 56.78 56.92 96,400 -0.74(-1.28%)
Dec 13, 2018 58.45 58.45 57.53 57.66 36,651 -0.62(-1.07%)
Dec 12, 2018 58.47 59.07 58.27 58.28 47,114 +0.46(+0.80%)
Dec 11, 2018 58.74 58.92 57.77 57.82 35,651 -0.24(-0.41%)
Dec 10, 2018 58.11 58.18 57.00 58.06 87,405 -0.14(-0.24%)
Dec 07, 2018 59.20 59.92 57.97 58.20 76,900 -1.11(-1.87%)
Dec 06, 2018 58.27 59.35 57.79 59.31 80,359 -0.10(-0.17%)
Dec 04, 2018 61.67 61.67 59.19 59.41 36,500 -2.28(-3.70%)
Dec 03, 2018 62.53 62.53 61.45 61.69 31,301 +0.33(+0.54%)
Nov 30, 2018 60.75 61.36 60.50 61.36 64,500 +0.42(+0.69%)
Nov 29, 2018 61.34 61.43 60.84 60.94 16,133 -0.71(-1.15%)
Nov 28, 2018 61.49 61.70 60.66 61.65 14,634 +0.54(+0.88%)
Nov 27, 2018 61.34 61.34 60.87 61.11 21,007 +0.03(+0.05%)
Nov 26, 2018 60.61 61.47 60.58 61.08 87,915 +1.04(+1.73%)
Nov 23, 2018 59.91 60.41 59.80 60.04 6,900 -0.28(-0.46%)
Nov 21, 2018 60.32 60.32 60.32 0 +0.31(+0.52%)
Nov 20, 2018 60.83 60.83 59.81 60.01 97,412 -1.32(-2.15%)
Nov 19, 2018 61.78 62.05 61.00 61.33 57,925 -0.46(-0.74%)
Nov 16, 2018 61.29 61.91 61.18 61.79 250,000 +0.28(+0.46%)
Nov 15, 2018 60.19 61.51 60.10 61.51 48,701 +0.92(+1.52%)
Nov 14, 2018 61.70 61.86 60.00 60.59 61,209 -0.54(-0.88%)
Nov 13, 2018 61.00 61.73 61.00 61.13 9,975 +0.19(+0.31%)
Nov 12, 2018 62.47 62.57 60.86 60.94 76,482 -1.65(-2.64%)
Nov 09, 2018 63.20 63.27 62.43 62.59 57,500 -0.98(-1.54%)
Nov 08, 2018 63.16 63.72 63.16 63.57 35,799 +0.15(+0.24%)
Nov 07, 2018 62.98 63.52 62.45 63.42 67,894 +0.90(+1.44%)
Nov 06, 2018 62.05 62.56 61.82 62.52 40,568 +0.60(+0.97%)
Nov 05, 2018 61.59 62.19 61.59 61.92 124,500 +0.27(+0.44%)
Nov 02, 2018 61.61 62.32 61.28 61.65 30,500 +0.38(+0.62%)
Nov 01, 2018 61.07 61.46 61.02 61.27 137,072 +0.37(+0.61%)
Oct 31, 2018 60.37 61.44 60.37 60.90 46,630 +1.06(+1.77%)
Oct 30, 2018 58.82 59.87 58.82 59.84 86,020 +1.25(+2.13%)
Oct 29, 2018 59.08 59.60 57.99 58.59 37,212 +0.19(+0.33%)
Oct 26, 2018 58.09 58.87 57.86 58.40 61,000 -0.40(-0.68%)
Oct 25, 2018 58.61 59.06 58.25 58.80 96,151 +0.60(+1.03%)
Oct 24, 2018 59.58 59.58 58.14 58.20 145,022 -1.41(-2.37%)
Oct 23, 2018 59.54 59.95 58.57 59.61 277,267 -0.73(-1.21%)
Oct 22, 2018 61.26 61.43 60.34 60.34 17,205 -0.87(-1.42%)
Oct 19, 2018 61.02 61.48 60.89 61.21 43,000 +0.25(+0.41%)
Oct 18, 2018 61.79 61.95 60.70 60.96 20,219 -1.01(-1.63%)
Oct 17, 2018 61.51 62.15 61.02 61.97 75,136 +0.33(+0.54%)
Oct 16, 2018 60.73 61.65 60.28 61.64 67,315 +1.56(+2.60%)
Oct 15, 2018 60.30 60.51 59.87 60.08 17,851 -0.25(-0.41%)
Oct 12, 2018 60.88 61.05 59.52 60.33 187,700 +0.42(+0.70%)
Oct 11, 2018 60.95 61.41 59.58 59.91 635,154 -1.38(-2.25%)
Oct 10, 2018 63.16 63.16 61.28 61.29 59,598 -1.89(-2.99%)
Oct 09, 2018 63.00 63.42 62.76 63.18 53,125 -0.07(-0.11%)
Oct 08, 2018 63.23 63.27 62.67 63.25 25,856 -0.08(-0.13%)
Oct 05, 2018 63.70 63.94 63.04 63.33 41,800 -0.22(-0.35%)
Oct 04, 2018 63.03 63.87 62.96 63.55 83,035 +0.60(+0.95%)
Oct 03, 2018 62.59 63.25 62.50 62.95 37,303 +0.71(+1.14%)
Oct 02, 2018 62.30 62.37 61.76 62.24 83,336 -0.11(-0.18%)
Oct 01, 2018 62.55 62.66 62.16 62.35 55,231 +0.12(+0.19%)
Sep 28, 2018 62.58 62.76 62.15 62.23 94,600 -0.61(-0.97%)
Sep 27, 2018 63.23 63.38 62.84 62.84 62,606 -0.28(-0.44%)
Sep 26, 2018 64.23 64.23 63.06 63.12 77,382 -1.26(-1.96%)
Sep 25, 2018 64.81 64.81 64.24 64.38 14,444 -0.26(-0.40%)
Sep 24, 2018 65.06 65.06 64.50 64.64 16,092 -0.47(-0.73%)
Sep 21, 2018 65.66 65.66 65.07 65.11 21,100 -0.33(-0.50%)
Sep 20, 2018 65.44 65.67 65.17 65.44 28,728 +0.40(+0.62%)
Sep 19, 2018 64.19 65.14 64.19 65.04 41,647 +0.85(+1.32%)
Sep 18, 2018 64.00 64.27 63.76 64.19 26,918 +0.36(+0.56%)
Sep 17, 2018 64.58 64.58 63.76 63.83 53,234 -0.74(-1.15%)
Sep 14, 2018 64.07 64.82 64.07 64.57 34,500 +0.54(+0.84%)
Sep 13, 2018 64.04 64.28 63.77 64.03 133,515 +0.23(+0.36%)
Sep 12, 2018 64.52 64.52 63.59 63.80 214,837 -0.75(-1.16%)
Sep 11, 2018 64.37 64.78 64.09 64.55 28,367 +0.08(+0.12%)
Sep 10, 2018 64.83 64.88 64.47 64.47 16,525 -0.14(-0.22%)
Sep 07, 2018 64.68 64.83 64.45 64.61 28,100 +0.13(+0.20%)
Sep 06, 2018 65.32 65.41 64.32 64.48 36,513 -0.89(-1.36%)
Sep 05, 2018 66.00 66.11 65.32 65.37 47,751 -0.72(-1.09%)
Sep 04, 2018 65.59 66.09 65.49 66.09 49,587 +0.33(+0.50%)
Aug 31, 2018 65.76 65.76 65.76 0 +0.07(+0.11%)
Aug 30, 2018 65.76 65.89 65.59 65.69 55,873 -0.34(-0.51%)
Aug 29, 2018 66.02 66.19 65.69 66.03 190,768 +0.11(+0.17%)
Aug 28, 2018 66.12 66.36 65.89 65.92 60,373 -0.04(-0.06%)
Aug 27, 2018 65.12 66.26 65.12 65.96 81,388 +0.94(+1.45%)
Aug 24, 2018 64.81 65.16 64.80 65.02 72,300 +0.35(+0.54%)
Aug 23, 2018 65.00 65.10 64.57 64.67 22,145 -0.39(-0.60%)
Aug 22, 2018 64.58 65.19 64.58 65.06 22,985 +0.24(+0.37%)
Aug 21, 2018 64.67 65.20 64.44 64.82 72,195 -0.46(-0.70%)
Aug 20, 2018 65.16 65.45 65.15 65.28 627,536 +0.23(+0.35%)
Aug 17, 2018 64.88 65.14 64.72 65.05 20,300 +0.17(+0.26%)
Aug 16, 2018 64.70 65.19 64.68 64.88 21,581 +0.58(+0.90%)
Aug 15, 2018 64.24 64.60 64.04 64.30 49,295 -0.35(-0.54%)
Aug 14, 2018 64.08 64.72 64.08 64.65 19,622 +0.72(+1.13%)
Aug 13, 2018 64.58 64.70 63.93 63.93 16,161 -0.55(-0.85%)
Aug 10, 2018 64.37 64.61 64.07 64.48 31,700 -0.42(-0.65%)
Aug 09, 2018 65.05 65.27 64.89 64.90 28,128 -0.12(-0.18%)
Aug 08, 2018 65.24 65.24 64.98 65.02 22,142 -0.24(-0.37%)
Aug 07, 2018 65.06 65.84 65.06 65.26 145,560 +0.41(+0.63%)
Aug 06, 2018 64.77 64.97 64.62 64.85 249,683 +0.10(+0.15%)
Aug 03, 2018 64.95 65.02 64.58 64.75 14,600 -0.08(-0.12%)
Aug 02, 2018 64.72 65.04 64.51 64.83 37,257 -0.41(-0.63%)
Aug 01, 2018 65.46 66.20 64.83 65.24 85,837 +0.00(+0.01%)
Jul 31, 2018 65.41 65.41 64.73 65.24 50,268 +0.07(+0.12%)
Jul 30, 2018 66.44 66.45 65.12 65.16 28,655 -1.20(-1.81%)
Jul 27, 2018 66.72 66.76 66.08 66.36 17,800 -0.42(-0.63%)
Jul 26, 2018 67.14 67.29 66.78 66.78 30,531 -0.16(-0.24%)
Jul 25, 2018 66.91 67.04 66.43 66.94 105,877 +0.01(+0.01%)
Jul 24, 2018 67.16 67.46 66.73 66.93 76,122 +0.10(+0.14%)
Jul 23, 2018 66.18 66.87 66.18 66.83 26,517 +0.62(+0.94%)
Jul 20, 2018 66.05 66.32 65.81 66.21 122,860 -0.05(-0.08%)
Jul 19, 2018 67.00 67.07 66.17 66.26 71,048 -0.93(-1.38%)
Jul 18, 2018 66.45 67.20 66.45 67.19 83,975 +1.15(+1.74%)
Jul 17, 2018 65.50 66.12 65.44 66.04 59,882 +0.71(+1.09%)
Jul 16, 2018 64.91 65.48 64.91 65.33 24,610 +0.57(+0.88%)
Jul 13, 2018 64.86 65.03 64.26 64.76 35,423 -0.11(-0.17%)
Jul 12, 2018 65.11 65.11 64.56 64.87 13,250 +0.12(+0.19%)
Jul 11, 2018 64.49 65.06 64.43 64.75 17,812 -0.25(-0.38%)
Jul 10, 2018 65.38 65.38 64.81 65.00 47,861 -0.24(-0.37%)
Jul 09, 2018 64.26 65.38 64.26 65.24 57,096 +1.25(+1.95%)
Jul 06, 2018 63.43 64.23 63.34 63.99 52,551 +0.50(+0.79%)
Jul 05, 2018 64.04 64.28 63.29 63.49 105,746 -0.31(-0.49%)
Jul 03, 2018 63.80 63.80 63.80 0 -0.76(-1.18%)
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.