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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.97 58.53 57.72 58.26 12,930 +0.88(+1.54%)
Sep 29, 2020 58.08 58.19 57.21 57.38 10,792 -0.65(-1.11%)
Sep 28, 2020 57.52 58.38 57.52 58.02 7,704 +1.16(+2.05%)
Sep 25, 2020 55.71 56.94 55.71 56.86 11,921 +0.60(+1.06%)
Sep 24, 2020 55.64 56.81 55.32 56.26 8,230 +0.64(+1.16%)
Sep 23, 2020 57.17 57.23 55.56 55.62 45,361 -1.30(-2.28%)
Sep 22, 2020 57.25 57.25 56.31 56.92 8,088 -0.33(-0.57%)
Sep 21, 2020 57.30 57.42 56.51 57.24 23,982 -1.09(-1.87%)
Sep 18, 2020 58.64 58.70 58.18 58.34 6,313 -0.14(-0.24%)
Sep 17, 2020 58.62 58.98 58.39 58.48 8,098 -0.75(-1.27%)
Sep 16, 2020 58.55 59.70 58.55 59.23 13,655 +0.64(+1.09%)
Sep 15, 2020 59.04 59.05 58.42 58.59 18,605 -0.43(-0.73%)
Sep 14, 2020 58.67 59.20 58.67 59.02 7,286 +0.96(+1.65%)
Sep 11, 2020 57.86 58.46 57.71 58.07 9,738 +0.29(+0.50%)
Sep 10, 2020 59.00 59.25 57.78 57.78 22,062 -1.05(-1.78%)
Sep 09, 2020 58.73 59.25 58.49 58.82 11,735 +0.53(+0.90%)
Sep 08, 2020 59.59 59.59 58.07 58.30 8,366 -1.85(-3.08%)
Sep 04, 2020 60.94 60.94 59.38 60.15 36,813 -0.05(-0.08%)
Sep 03, 2020 61.15 61.72 59.96 60.20 12,790 -0.80(-1.32%)
Sep 02, 2020 60.48 61.06 60.32 61.00 14,536 +0.53(+0.88%)
Sep 01, 2020 60.05 60.47 59.96 60.47 15,927 +0.04(+0.07%)
Aug 31, 2020 60.80 60.80 60.26 60.43 12,851 -0.30(-0.50%)
Aug 28, 2020 61.16 61.16 60.55 60.73 10,915 -0.04(-0.06%)
Aug 27, 2020 60.12 61.17 60.12 60.77 15,159 +0.68(+1.13%)
Aug 26, 2020 59.91 60.37 59.91 60.09 8,462 -0.04(-0.06%)
Aug 25, 2020 60.92 60.92 60.01 60.13 65,165 -0.13(-0.22%)
Aug 24, 2020 59.46 60.27 59.34 60.26 67,251 +1.00(+1.70%)
Aug 21, 2020 59.04 59.35 59.00 59.25 379,903 +0.14(+0.24%)
Aug 20, 2020 58.60 59.46 58.60 59.11 301,707 -0.31(-0.52%)
Aug 19, 2020 59.78 60.00 59.40 59.42 13,957 +0.19(+0.32%)
Aug 18, 2020 59.49 59.49 59.03 59.23 25,004 -0.28(-0.47%)
Aug 17, 2020 59.43 59.53 59.38 59.52 3,320 -0.29(-0.48%)
Aug 14, 2020 59.00 60.09 59.00 59.80 10,380 +0.34(+0.57%)
Aug 13, 2020 59.31 59.77 59.24 59.47 35,350 -0.36(-0.59%)
Aug 12, 2020 60.40 60.54 59.82 59.82 4,663 +0.34(+0.57%)
Aug 11, 2020 59.47 60.24 59.29 59.49 9,845 +0.83(+1.41%)
Aug 10, 2020 59.25 59.25 58.52 58.66 16,373 -0.29(-0.48%)
Aug 07, 2020 57.52 58.99 57.36 58.95 53,721 +1.13(+1.96%)
Aug 06, 2020 57.96 58.04 57.65 57.81 7,097 -0.22(-0.39%)
Aug 05, 2020 57.52 58.08 57.52 58.04 7,045 +0.72(+1.25%)
Aug 04, 2020 56.88 57.39 56.88 57.32 12,116 +0.04(+0.07%)
Aug 03, 2020 57.35 57.51 56.90 57.28 10,946 +0.40(+0.70%)
Jul 31, 2020 57.05 57.05 56.32 56.88 13,483 +0.08(+0.14%)
Jul 30, 2020 56.86 56.91 56.21 56.80 29,407 -0.92(-1.59%)
Jul 29, 2020 57.20 57.88 57.11 57.72 5,709 +0.53(+0.93%)
Jul 28, 2020 57.52 57.71 57.19 57.19 5,538 -0.66(-1.15%)
Jul 27, 2020 57.83 58.02 57.33 57.85 9,042 +0.08(+0.14%)
Jul 24, 2020 57.91 58.23 57.75 57.77 21,510 -0.42(-0.72%)
Jul 23, 2020 58.78 58.82 58.09 58.19 9,916 -0.52(-0.88%)
Jul 22, 2020 58.69 59.00 58.48 58.71 6,477 -0.59(-1.00%)
Jul 21, 2020 59.06 59.47 58.89 59.31 7,838 +0.54(+0.92%)
Jul 20, 2020 58.56 58.88 58.17 58.77 10,542 +0.09(+0.15%)
Jul 17, 2020 59.33 59.33 58.66 58.68 19,690 -0.51(-0.86%)
Jul 16, 2020 58.87 59.84 58.82 59.19 18,146 -0.12(-0.20%)
Jul 15, 2020 59.47 59.47 58.55 59.31 12,470 +1.48(+2.56%)
Jul 14, 2020 56.89 57.83 56.89 57.83 7,145 +0.43(+0.74%)
Jul 13, 2020 58.14 58.41 57.28 57.40 95,476 +0.19(+0.33%)
Jul 10, 2020 55.58 57.22 55.58 57.22 5,457 +1.38(+2.47%)
Jul 09, 2020 56.76 56.76 55.46 55.84 22,386 -1.20(-2.11%)
Jul 08, 2020 55.93 57.04 55.93 57.04 8,399 +0.98(+1.75%)
Jul 07, 2020 56.71 56.71 56.04 56.06 5,755 -1.02(-1.78%)
Jul 06, 2020 56.92 57.35 56.92 57.08 19,742 +1.19(+2.12%)
Jul 02, 2020 57.11 57.11 55.83 55.89 9,845 -0.14(-0.25%)
Jul 01, 2020 56.16 56.34 55.62 56.03 47,693 +0.10(+0.18%)
Jun 30, 2020 54.89 55.93 54.89 55.93 10,650 +0.95(+1.72%)
Jun 29, 2020 54.37 54.98 54.27 54.98 14,768 +0.86(+1.60%)
Jun 26, 2020 56.06 56.16 54.12 54.12 16,266 -2.82(-4.95%)
Jun 25, 2020 55.37 56.95 55.37 56.94 15,115 +1.27(+2.27%)
Jun 24, 2020 57.12 57.12 55.67 55.67 36,729 -1.88(-3.26%)
Jun 23, 2020 58.37 58.38 57.48 57.55 8,181 -0.15(-0.26%)
Jun 22, 2020 57.52 57.85 57.37 57.70 7,620 -0.02(-0.03%)
Jun 19, 2020 58.95 58.95 57.20 57.72 10,380 -0.24(-0.42%)
Jun 18, 2020 57.95 58.40 57.70 57.96 5,565 -0.31(-0.52%)
Jun 17, 2020 58.80 58.80 58.26 58.26 11,743 -0.25(-0.43%)
Jun 16, 2020 59.47 59.47 57.57 58.52 41,388 +0.67(+1.16%)
Jun 15, 2020 55.69 58.02 55.65 57.84 9,624 +0.81(+1.42%)
Jun 12, 2020 57.43 57.57 55.92 57.03 16,235 +1.16(+2.08%)
Jun 11, 2020 58.08 58.46 55.87 55.87 43,027 -4.26(-7.08%)
Jun 10, 2020 61.38 61.38 59.96 60.13 9,368 -1.44(-2.35%)
Jun 09, 2020 61.21 61.82 61.02 61.57 5,804 -0.24(-0.39%)
Jun 08, 2020 62.16 62.16 61.33 61.81 16,263 +0.43(+0.70%)
Jun 05, 2020 62.07 62.31 61.38 61.38 81,606 +1.26(+2.10%)
Jun 04, 2020 59.60 60.13 59.23 60.12 15,804 +0.52(+0.87%)
Jun 03, 2020 58.56 59.74 58.56 59.60 13,720 +1.94(+3.36%)
Jun 02, 2020 57.91 57.92 57.49 57.67 12,039 +0.17(+0.29%)
Jun 01, 2020 57.17 57.90 56.91 57.50 12,880 +0.58(+1.03%)
May 29, 2020 56.11 56.92 56.09 56.91 19,138 +0.13(+0.23%)
May 28, 2020 57.69 57.69 56.63 56.78 42,237 -0.62(-1.09%)
May 27, 2020 57.41 57.44 56.60 57.40 45,727 +1.60(+2.87%)
May 26, 2020 54.87 56.11 54.87 55.80 42,658 +2.29(+4.28%)
May 22, 2020 53.29 53.52 52.92 53.52 334,704 +0.13(+0.25%)
May 21, 2020 53.85 53.90 53.14 53.38 689,684 -0.61(-1.13%)
May 20, 2020 53.68 54.29 53.68 53.99 17,248 +1.03(+1.95%)
May 19, 2020 54.08 54.44 52.96 52.96 45,373 -1.68(-3.08%)
May 18, 2020 53.66 54.97 53.66 54.64 10,349 +2.37(+4.54%)
May 15, 2020 52.07 52.56 52.03 52.27 15,375 -0.06(-0.11%)
May 14, 2020 51.02 52.34 50.72 52.33 15,580 +0.50(+0.97%)
May 13, 2020 52.53 52.53 51.24 51.82 22,508 -1.13(-2.13%)
May 12, 2020 54.72 54.72 52.82 52.95 17,714 -1.47(-2.70%)
May 11, 2020 53.73 54.84 53.66 54.42 75,627 -0.02(-0.03%)
May 08, 2020 54.34 54.44 54.11 54.44 7,203 +1.08(+2.02%)
May 07, 2020 52.84 54.22 52.84 53.36 18,851 +1.32(+2.54%)
May 06, 2020 52.67 52.67 52.02 52.04 9,787 -0.80(-1.51%)
May 05, 2020 52.86 53.46 52.79 52.84 10,061 +0.89(+1.72%)
May 04, 2020 51.60 52.02 51.11 51.94 6,652 -0.14(-0.27%)
May 01, 2020 52.29 52.75 51.97 52.08 17,202 -1.40(-2.63%)
Apr 30, 2020 54.08 54.16 53.16 53.49 24,716 -1.35(-2.46%)
Apr 29, 2020 54.75 55.35 54.75 54.84 28,528 +1.10(+2.04%)
Apr 28, 2020 54.67 54.96 53.51 53.74 26,605 +0.22(+0.42%)
Apr 27, 2020 51.90 53.63 51.90 53.52 10,837 +2.05(+3.98%)
Apr 24, 2020 51.80 51.80 51.00 51.47 10,966 +0.19(+0.36%)
Apr 23, 2020 51.97 52.08 51.21 51.28 37,155 -0.46(-0.89%)
Apr 22, 2020 52.37 52.37 51.30 51.74 16,321 +0.42(+0.82%)
Apr 21, 2020 51.81 52.05 51.05 51.33 33,012 -1.49(-2.83%)
Apr 20, 2020 52.87 53.80 52.20 52.82 15,428 -0.78(-1.46%)
Apr 17, 2020 53.69 53.75 52.82 53.60 16,450 +1.43(+2.75%)
Apr 16, 2020 51.78 52.22 51.15 52.17 50,913 +0.29(+0.55%)
Apr 15, 2020 51.19 52.35 51.19 51.88 11,561 -0.98(-1.85%)
Apr 14, 2020 52.81 53.06 52.08 52.86 61,409 +0.91(+1.76%)
Apr 13, 2020 53.51 53.51 51.84 51.94 51,539 -1.75(-3.26%)
Apr 09, 2020 53.04 54.05 53.04 53.69 58,059 +1.71(+3.29%)
Apr 08, 2020 50.80 52.24 50.31 51.98 21,214 +2.08(+4.18%)
Apr 07, 2020 52.17 52.42 49.90 49.90 29,693 -0.39(-0.78%)
Apr 06, 2020 49.25 50.61 49.22 50.29 114,118 +2.94(+6.21%)
Apr 03, 2020 47.27 47.66 46.81 47.35 20,535 +0.04(+0.08%)
Apr 02, 2020 45.60 47.34 45.58 47.31 237,177 +1.39(+3.02%)
Apr 01, 2020 45.69 46.22 45.45 45.93 47,162 -1.68(-3.54%)
Mar 31, 2020 48.53 48.53 47.28 47.61 33,182 -1.09(-2.23%)
Mar 30, 2020 47.84 48.84 47.32 48.70 23,724 +1.00(+2.09%)
Mar 27, 2020 47.12 49.13 46.71 47.70 42,577 -1.35(-2.75%)
Mar 26, 2020 46.26 49.44 46.26 49.05 74,775 +3.18(+6.93%)
Mar 25, 2020 45.12 47.63 43.91 45.87 51,687 +1.35(+3.03%)
Mar 24, 2020 42.20 44.58 42.10 44.52 25,523 +4.81(+12.11%)
Mar 23, 2020 42.31 42.42 39.24 39.71 64,083 -2.97(-6.96%)
Mar 20, 2020 44.50 44.64 41.51 42.68 45,746 -1.31(-2.99%)
Mar 19, 2020 41.50 44.73 40.16 44.00 108,664 +1.59(+3.75%)
Mar 18, 2020 43.78 45.10 40.60 42.41 58,272 -4.52(-9.63%)
Mar 17, 2020 45.04 47.51 43.51 46.93 48,022 +2.64(+5.97%)
Mar 16, 2020 44.60 48.18 44.28 44.28 38,386 -6.70(-13.15%)
Mar 13, 2020 48.17 50.98 46.41 50.98 69,270 +5.53(+12.16%)
Mar 12, 2020 47.19 48.88 45.37 45.46 78,878 -6.19(-11.98%)
Mar 11, 2020 53.03 53.60 51.06 51.65 349,180 -3.00(-5.49%)
Mar 10, 2020 53.76 54.70 52.25 54.65 58,123 +2.27(+4.33%)
Mar 09, 2020 51.59 54.19 51.59 52.38 55,963 -4.89(-8.54%)
Mar 06, 2020 56.33 57.56 56.27 57.27 59,405 -1.38(-2.36%)
Mar 05, 2020 59.30 59.67 58.18 58.65 133,260 -2.25(-3.70%)
Mar 04, 2020 60.21 60.91 59.41 60.90 32,556 +1.14(+1.91%)
Mar 03, 2020 60.94 61.68 58.96 59.76 61,756 -1.40(-2.29%)
Mar 02, 2020 58.65 61.16 58.27 61.16 74,896 +2.69(+4.61%)
Feb 28, 2020 58.60 59.50 57.25 58.47 49,757 -1.90(-3.15%)
Feb 27, 2020 61.24 62.25 60.37 60.37 56,319 -2.08(-3.34%)
Feb 26, 2020 62.50 63.31 62.22 62.45 29,153 +0.38(+0.61%)
Feb 25, 2020 63.81 63.81 61.79 62.07 30,124 -1.60(-2.51%)
Feb 24, 2020 63.86 64.16 63.48 63.67 21,625 -1.83(-2.79%)
Feb 21, 2020 66.37 66.37 65.33 65.50 20,922 -1.11(-1.67%)
Feb 20, 2020 66.55 67.30 66.34 66.61 18,757 +0.36(+0.54%)
Feb 19, 2020 66.16 66.60 66.16 66.25 35,604 +0.22(+0.34%)
Feb 18, 2020 66.10 66.10 65.77 66.03 7,083 -0.38(-0.57%)
Feb 14, 2020 66.14 66.41 66.14 66.41 14,526 +0.39(+0.59%)
Feb 13, 2020 65.90 66.17 65.68 66.02 20,163 -0.10(-0.15%)
Feb 12, 2020 66.17 66.23 65.86 66.12 13,397 -0.02(-0.03%)
Feb 11, 2020 66.06 66.55 66.06 66.14 13,240 +0.32(+0.49%)
Feb 10, 2020 65.69 65.82 65.51 65.82 8,878 +0.06(+0.09%)
Feb 07, 2020 65.86 66.05 65.71 65.76 7,913 -0.30(-0.45%)
Feb 06, 2020 66.75 66.75 65.82 66.06 10,726 -0.41(-0.61%)
Feb 05, 2020 66.63 66.76 66.11 66.46 15,953 +0.46(+0.70%)
Feb 04, 2020 66.02 66.83 65.92 66.00 17,259 +0.81(+1.25%)
Feb 03, 2020 65.41 65.99 65.19 65.19 12,287 +0.18(+0.27%)
Jan 31, 2020 65.87 65.87 64.93 65.02 33,496 -1.29(-1.95%)
Jan 30, 2020 64.70 66.31 64.70 66.31 24,817 +1.10(+1.69%)
Jan 29, 2020 65.42 65.66 65.03 65.20 9,259 +0.02(+0.03%)
Jan 28, 2020 64.81 65.34 64.77 65.18 10,105 +0.73(+1.13%)
Jan 27, 2020 63.74 64.71 63.74 64.45 17,177 -0.64(-0.99%)
Jan 24, 2020 65.68 65.71 64.88 65.10 23,415 -0.68(-1.03%)
Jan 23, 2020 65.87 65.92 65.39 65.77 21,812 -0.46(-0.70%)
Jan 22, 2020 66.22 66.42 66.09 66.23 8,029 +0.12(+0.18%)
Jan 21, 2020 66.13 66.39 66.09 66.11 13,715 -0.34(-0.51%)
Jan 17, 2020 66.51 66.73 66.39 66.45 22,439 +0.04(+0.06%)
Jan 16, 2020 65.36 66.42 65.36 66.42 24,307 +1.42(+2.19%)
Jan 15, 2020 64.56 65.31 64.36 65.00 16,999 +0.08(+0.13%)
Jan 14, 2020 65.20 65.26 64.82 64.91 21,782 -0.14(-0.22%)
Jan 13, 2020 64.73 65.06 64.65 65.06 29,831 +0.49(+0.76%)
Jan 10, 2020 64.85 64.90 64.48 64.56 8,780 -0.39(-0.60%)
Jan 09, 2020 64.65 65.11 64.62 64.95 12,079 +0.73(+1.14%)
Jan 08, 2020 64.04 64.43 63.96 64.22 42,612 +0.31(+0.48%)
Jan 07, 2020 63.69 64.04 63.69 63.91 8,320 +0.17(+0.26%)
Jan 06, 2020 63.18 63.74 62.97 63.74 20,978 +0.14(+0.22%)
Jan 03, 2020 63.37 63.64 63.21 63.60 37,182 -0.36(-0.56%)
Jan 02, 2020 63.50 63.97 63.35 63.96 11,406 +0.77(+1.23%)
Dec 31, 2019 63.07 63.24 62.97 63.19 11,382 +0.05(+0.09%)
Dec 30, 2019 63.63 63.63 63.08 63.13 10,118 -0.41(-0.64%)
Dec 27, 2019 63.64 63.64 63.49 63.54 16,152 -0.04(-0.06%)
Dec 26, 2019 63.40 63.72 63.40 63.58 4,964 +0.30(+0.47%)
Dec 24, 2019 63.25 63.34 63.14 63.28 2,493 +0.05(+0.08%)
Dec 23, 2019 63.43 63.50 63.19 63.23 5,140 -0.06(-0.10%)
Dec 20, 2019 63.67 63.67 63.29 63.29 6,395 -0.17(-0.26%)
Dec 19, 2019 62.97 63.46 62.97 63.46 47,002 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.03 63.05 17,469 -0.49(-0.77%)
Dec 17, 2019 63.36 63.64 63.36 63.54 11,606 +0.27(+0.42%)
Dec 16, 2019 63.43 63.70 63.21 63.27 25,785 +0.30(+0.48%)
Dec 13, 2019 63.17 63.43 62.82 62.97 13,488 -0.24(-0.38%)
Dec 12, 2019 62.46 63.41 62.46 63.21 16,881 +0.74(+1.19%)
Dec 11, 2019 62.64 62.69 62.44 62.46 12,517 -0.09(-0.15%)
Dec 10, 2019 62.68 62.74 62.50 62.56 18,448 -0.10(-0.16%)
Dec 09, 2019 62.97 62.97 62.64 62.66 11,893 -0.49(-0.77%)
Dec 06, 2019 62.96 63.35 62.96 63.15 30,241 +0.63(+1.00%)
Dec 05, 2019 62.61 62.76 62.31 62.52 19,481 +0.06(+0.10%)
Dec 04, 2019 62.02 62.58 62.02 62.46 11,985 +0.59(+0.95%)
Dec 03, 2019 61.95 61.97 61.46 61.87 24,682 -0.60(-0.96%)
Dec 02, 2019 62.94 62.94 62.46 62.46 34,659 -0.37(-0.60%)
Nov 29, 2019 62.82 63.04 62.72 62.84 1,958 -0.10(-0.15%)
Nov 27, 2019 63.15 63.17 62.74 62.93 15,338 -0.08(-0.13%)
Nov 26, 2019 63.26 63.26 62.80 63.02 23,650 -0.21(-0.33%)
Nov 25, 2019 62.53 63.26 62.53 63.23 38,159 +0.86(+1.39%)
Nov 22, 2019 62.01 62.40 62.00 62.36 29,697 +0.40(+0.65%)
Nov 21, 2019 62.79 62.79 61.96 61.96 77,558 +0.01(+0.02%)
Nov 20, 2019 61.47 62.00 61.47 61.95 46,677 +0.10(+0.16%)
Nov 19, 2019 61.50 61.93 61.46 61.85 16,340 +0.40(+0.66%)
Nov 18, 2019 61.18 61.47 61.11 61.45 25,798 +0.09(+0.15%)
Nov 15, 2019 61.34 61.43 61.22 61.35 21,429 +0.33(+0.54%)
Nov 14, 2019 60.62 61.03 60.61 61.02 11,221 +0.32(+0.53%)
Nov 13, 2019 60.53 60.84 60.53 60.70 10,537 -0.05(-0.08%)
Nov 12, 2019 60.42 60.80 60.38 60.75 32,694 +0.32(+0.53%)
Nov 11, 2019 60.29 60.63 60.29 60.42 7,529 -0.06(-0.11%)
Nov 08, 2019 60.55 60.64 60.38 60.49 6,526 -0.02(-0.03%)
Nov 07, 2019 60.41 60.74 60.41 60.51 17,519 +0.49(+0.81%)
Nov 06, 2019 59.88 60.09 59.73 60.02 23,176 +0.07(+0.12%)
Nov 05, 2019 60.13 60.30 59.81 59.95 14,623 -0.04(-0.06%)
Nov 04, 2019 59.95 60.19 59.80 59.98 56,968 +0.32(+0.54%)
Nov 01, 2019 59.61 59.79 59.51 59.66 33,395 +0.42(+0.71%)
Oct 31, 2019 59.37 59.37 58.92 59.24 7,555 -0.30(-0.50%)
Oct 30, 2019 59.37 59.67 59.06 59.54 18,981 +0.38(+0.64%)
Oct 29, 2019 59.03 59.43 59.03 59.16 23,396 +0.00(+0.00%)
Oct 28, 2019 58.84 59.21 58.84 59.16 15,093 +0.63(+1.07%)
Oct 25, 2019 58.56 58.67 58.48 58.53 18,275 -0.01(-0.02%)
Oct 24, 2019 58.60 58.60 58.29 58.54 13,295 +0.10(+0.17%)
Oct 23, 2019 58.25 58.45 58.09 58.44 11,003 +0.28(+0.49%)
Oct 22, 2019 58.70 58.74 58.14 58.16 13,459 -0.37(-0.64%)
Oct 21, 2019 58.72 58.72 58.48 58.53 13,563 +0.06(+0.11%)
Oct 18, 2019 58.19 58.59 58.19 58.47 16,534 +0.28(+0.47%)
Oct 17, 2019 58.30 58.30 58.09 58.19 18,401 +0.34(+0.58%)
Oct 16, 2019 57.97 58.00 57.72 57.85 10,965 -0.28(-0.48%)
Oct 15, 2019 57.68 58.36 57.60 58.14 72,003 +0.53(+0.93%)
Oct 14, 2019 57.34 57.73 57.34 57.60 440,946 +0.08(+0.14%)
Oct 11, 2019 57.83 57.98 57.52 57.52 48,516 +0.51(+0.90%)
Oct 10, 2019 56.51 57.21 56.51 57.00 400,653 +0.67(+1.19%)
Oct 09, 2019 56.17 56.53 56.17 56.33 16,461 +0.48(+0.86%)
Oct 08, 2019 56.09 56.25 55.75 55.86 20,889 -0.72(-1.27%)
Oct 07, 2019 56.56 56.85 56.43 56.57 18,796 -0.13(-0.23%)
Oct 04, 2019 55.75 56.70 55.71 56.70 34,374 +1.22(+2.20%)
Oct 03, 2019 55.51 55.60 54.89 55.48 52,727 +0.07(+0.13%)
Oct 02, 2019 56.39 56.39 55.37 55.40 38,728 -1.33(-2.35%)
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.