US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 37.38 37.42 37.32 37.32 63,655 -0.08(-0.22%)
Mar 30, 2017 37.52 37.52 37.38 37.40 21,135 -0.17(-0.44%)
Mar 29, 2017 37.49 37.59 37.49 37.57 122,236 +0.06(+0.16%)
Mar 28, 2017 37.25 37.58 37.25 37.51 301,917 +0.19(+0.52%)
Mar 27, 2017 37.15 37.33 37.15 37.31 60,397 +0.00(+0.00%)
Mar 24, 2017 37.33 37.40 37.20 37.31 48,702 -0.12(-0.32%)
Mar 23, 2017 37.40 37.61 37.40 37.43 37,034 -0.02(-0.06%)
Mar 22, 2017 37.51 37.55 37.37 37.45 198,455 -0.13(-0.34%)
Mar 21, 2017 37.86 37.86 37.58 37.58 184,762 -0.24(-0.63%)
Mar 20, 2017 37.78 37.85 37.77 37.82 15,497 +0.01(+0.04%)
Mar 17, 2017 37.98 37.98 37.81 37.81 23,137 -0.06(-0.16%)
Mar 16, 2017 37.91 37.91 37.80 37.87 54,734 +0.01(+0.03%)
Mar 15, 2017 37.58 37.95 37.58 37.85 116,956 +0.35(+0.95%)
Mar 14, 2017 37.49 37.55 37.48 37.50 32,754 -0.05(-0.13%)
Mar 13, 2017 37.44 37.57 37.44 37.55 20,026 +0.05(+0.14%)
Mar 10, 2017 37.42 37.53 37.39 37.50 35,275 +0.22(+0.58%)
Mar 09, 2017 37.26 37.34 37.21 37.28 24,944 +0.04(+0.10%)
Mar 08, 2017 37.20 37.31 37.18 37.24 47,945 -0.03(-0.08%)
Mar 07, 2017 37.26 37.32 37.25 37.27 17,954 -0.08(-0.23%)
Mar 06, 2017 37.35 37.38 37.26 37.36 453,648 -0.12(-0.32%)
Mar 03, 2017 37.49 37.49 37.36 37.48 96,413 -0.03(-0.08%)
Mar 02, 2017 37.55 37.60 37.51 37.51 42,660 -0.03(-0.07%)
Mar 01, 2017 37.33 37.61 37.33 37.53 54,406 +0.29(+0.77%)
Feb 28, 2017 37.16 37.31 37.12 37.25 23,577 +0.07(+0.18%)
Feb 27, 2017 37.19 37.20 37.06 37.18 30,207 -0.05(-0.14%)
Feb 24, 2017 37.06 37.23 37.06 37.23 30,889 +0.07(+0.19%)
Feb 23, 2017 37.23 37.31 37.16 37.16 22,069 -0.08(-0.21%)
Feb 22, 2017 37.19 37.24 37.14 37.24 18,005 -0.01(-0.02%)
Feb 21, 2017 36.94 37.25 36.94 37.24 30,086 +0.33(+0.91%)
Feb 17, 2017 36.91 36.91 36.91 0 +0.24(+0.66%)
Feb 16, 2017 36.72 36.75 36.58 36.67 34,854 -0.09(-0.25%)
Feb 15, 2017 36.52 36.76 36.44 36.76 30,382 +0.28(+0.77%)
Feb 14, 2017 36.39 36.51 36.34 36.48 33,840 +0.04(+0.11%)
Feb 13, 2017 36.46 36.47 36.38 36.44 31,756 +0.03(+0.09%)
Feb 10, 2017 36.31 36.44 36.31 36.41 38,453 +0.17(+0.48%)
Feb 09, 2017 36.03 36.27 36.03 36.23 48,197 +0.18(+0.51%)
Feb 08, 2017 35.86 36.05 35.86 36.05 56,854 +0.16(+0.45%)
Feb 07, 2017 35.79 35.90 35.78 35.89 20,619 +0.14(+0.39%)
Feb 06, 2017 35.83 35.83 35.73 35.75 54,275 -0.09(-0.24%)
Feb 03, 2017 35.77 35.95 35.77 35.84 63,037 +0.13(+0.36%)
Feb 02, 2017 35.69 35.83 35.68 35.71 62,209 +0.14(+0.41%)
Feb 01, 2017 35.66 35.67 35.50 35.56 60,102 -0.13(-0.38%)
Jan 31, 2017 35.49 35.70 35.49 35.70 21,763 +0.08(+0.23%)
Jan 30, 2017 35.59 35.63 35.47 35.62 34,972 -0.08(-0.21%)
Jan 27, 2017 35.83 35.83 35.63 35.69 69,556 -0.18(-0.50%)
Jan 26, 2017 36.09 36.09 35.86 35.87 81,764 -0.29(-0.79%)
Jan 25, 2017 36.03 36.18 36.03 36.16 126,171 +0.19(+0.53%)
Jan 24, 2017 35.62 35.97 35.62 35.97 55,168 +0.42(+1.17%)
Jan 23, 2017 35.52 35.57 35.45 35.55 93,697 -0.00(-0.01%)
Jan 20, 2017 35.42 35.57 35.38 35.55 116,653 +0.26(+0.74%)
Jan 19, 2017 35.37 35.40 35.20 35.29 51,865 -0.09(-0.27%)
Jan 18, 2017 35.29 35.40 35.28 35.39 45,733 +0.10(+0.30%)
Jan 17, 2017 34.95 35.29 34.95 35.28 80,642 +0.35(+1.01%)
Jan 13, 2017 34.93 34.93 34.93 0 +0.04(+0.12%)
Jan 12, 2017 34.87 34.89 34.73 34.89 32,757 -0.02(-0.06%)
Jan 11, 2017 34.86 34.92 34.79 34.91 66,850 +0.03(+0.07%)
Jan 10, 2017 34.98 34.98 34.86 34.89 70,289 -0.08(-0.22%)
Jan 09, 2017 35.12 35.12 34.94 34.97 67,379 -0.24(-0.68%)
Jan 06, 2017 35.19 35.29 35.08 35.20 147,600 +0.00(+0.00%)
Jan 05, 2017 35.19 35.23 35.09 35.20 51,776 -0.03(-0.07%)
Jan 04, 2017 35.04 35.28 35.04 35.23 123,458 +0.31(+0.88%)
Jan 03, 2017 34.86 34.98 34.79 34.92 623,971 +0.19(+0.53%)
Dec 30, 2016 34.74 34.74 34.74 0 -0.16(-0.47%)
Dec 29, 2016 34.81 34.90 34.81 34.90 43,686 +0.14(+0.41%)
Dec 28, 2016 34.96 34.96 34.76 34.76 84,957 -0.21(-0.59%)
Dec 27, 2016 34.95 35.04 34.95 34.97 44,177 +0.01(+0.04%)
Dec 23, 2016 34.95 34.95 34.95 0 +0.06(+0.17%)
Dec 22, 2016 34.96 34.96 34.83 34.89 32,817 -0.09(-0.26%)
Dec 21, 2016 34.97 35.08 34.97 34.98 30,124 -0.15(-0.42%)
Dec 20, 2016 35.09 35.13 34.98 35.13 112,903 +0.04(+0.12%)
Dec 19, 2016 35.11 35.18 35.03 35.09 43,088 +0.01(+0.02%)
Dec 16, 2016 35.13 35.14 35.02 35.09 59,503 +0.06(+0.16%)
Dec 15, 2016 34.96 35.16 34.90 35.03 41,537 +0.08(+0.24%)
Dec 14, 2016 35.34 35.42 34.91 34.95 55,558 -0.42(-1.19%)
Dec 13, 2016 35.26 35.49 35.26 35.37 46,847 +0.14(+0.40%)
Dec 12, 2016 35.12 35.27 35.12 35.23 50,741 +0.04(+0.12%)
Dec 09, 2016 34.91 35.21 34.89 35.18 67,140 +0.32(+0.91%)
Dec 08, 2016 34.82 34.95 34.76 34.87 74,479 -0.04(-0.11%)
Dec 07, 2016 34.25 34.93 34.25 34.90 81,148 +0.66(+1.94%)
Dec 06, 2016 34.17 34.24 34.13 34.24 100,171 +0.11(+0.31%)
Dec 05, 2016 34.02 34.17 34.02 34.14 50,456 +0.22(+0.65%)
Dec 02, 2016 33.89 34.03 33.81 33.91 52,857 +0.08(+0.25%)
Dec 01, 2016 34.01 34.01 33.76 33.83 156,510 -0.18(-0.52%)
Nov 30, 2016 34.47 34.48 34.01 34.01 159,978 -0.52(-1.51%)
Nov 29, 2016 34.51 34.59 34.47 34.53 113,910 +0.03(+0.07%)
Nov 28, 2016 34.53 34.58 34.43 34.50 90,431 -0.04(-0.13%)
Nov 25, 2016 34.39 34.58 34.39 34.55 55,855 +0.25(+0.73%)
Nov 23, 2016 34.30 34.30 34.30 0 -0.18(-0.53%)
Nov 22, 2016 34.34 34.52 34.33 34.48 51,738 +0.23(+0.68%)
Nov 21, 2016 34.09 34.25 34.02 34.25 174,766 +0.22(+0.64%)
Nov 18, 2016 34.24 34.24 34.01 34.03 329,921 -0.21(-0.61%)
Nov 17, 2016 34.08 34.26 34.08 34.24 160,304 +0.12(+0.36%)
Nov 16, 2016 34.03 34.19 34.03 34.12 447,223 +0.02(+0.05%)
Nov 15, 2016 33.95 34.11 33.93 34.10 392,777 +0.25(+0.74%)
Nov 14, 2016 34.04 34.04 33.76 33.85 70,829 -0.12(-0.34%)
Nov 11, 2016 33.88 34.09 33.74 33.97 473,462 +0.05(+0.14%)
Nov 10, 2016 34.58 34.58 33.88 33.92 248,913 -0.76(-2.19%)
Nov 09, 2016 34.52 34.76 34.15 34.68 284,320 -0.55(-1.57%)
Nov 08, 2016 34.90 35.34 34.90 35.23 55,855 +0.32(+0.90%)
Nov 07, 2016 34.63 34.92 34.63 34.92 410,225 +0.59(+1.73%)
Nov 04, 2016 34.56 34.56 34.29 34.32 259,507 -0.23(-0.68%)
Nov 03, 2016 34.79 34.79 34.52 34.56 133,513 -0.18(-0.51%)
Nov 02, 2016 34.81 34.96 34.70 34.74 131,377 -0.10(-0.29%)
Nov 01, 2016 35.09 35.12 34.70 34.84 93,621 -0.21(-0.60%)
Oct 31, 2016 34.96 35.12 34.96 35.05 124,933 +0.03(+0.09%)
Oct 28, 2016 34.80 35.14 34.80 35.01 54,410 +0.22(+0.63%)
Oct 27, 2016 35.10 35.13 34.78 34.80 45,751 -0.24(-0.69%)
Oct 26, 2016 35.01 35.18 34.97 35.04 88,033 +0.02(+0.04%)
Oct 25, 2016 35.20 35.20 35.02 35.02 135,149 -0.14(-0.40%)
Oct 24, 2016 35.01 35.21 35.01 35.16 25,547 +0.23(+0.67%)
Oct 21, 2016 34.84 34.95 34.75 34.93 159,825 +0.13(+0.38%)
Oct 20, 2016 34.88 34.89 34.71 34.80 50,814 -0.10(-0.29%)
Oct 19, 2016 34.96 34.96 34.81 34.90 91,959 -0.07(-0.20%)
Oct 18, 2016 35.05 35.09 34.96 34.97 53,896 +0.13(+0.39%)
Oct 17, 2016 34.94 35.00 34.83 34.83 98,243 -0.13(-0.38%)
Oct 14, 2016 35.05 35.16 34.96 34.96 81,186 +0.03(+0.09%)
Oct 13, 2016 34.87 35.01 34.69 34.93 38,321 -0.13(-0.36%)
Oct 12, 2016 34.97 35.14 34.92 35.06 78,862 +0.16(+0.45%)
Oct 11, 2016 35.17 35.17 34.81 34.90 243,114 -0.32(-0.91%)
Oct 10, 2016 35.31 35.42 35.18 35.22 53,851 +0.05(+0.13%)
Oct 07, 2016 35.32 35.39 34.99 35.17 158,290 -0.12(-0.33%)
Oct 06, 2016 35.15 35.36 35.15 35.29 52,540 +0.02(+0.07%)
Oct 05, 2016 35.29 35.35 35.24 35.26 147,377 +0.04(+0.11%)
Oct 04, 2016 35.51 35.51 35.15 35.23 659,253 -0.28(-0.78%)
Oct 03, 2016 35.58 35.58 35.45 35.50 95,677 -0.13(-0.36%)
Sep 30, 2016 35.44 35.74 35.44 35.63 103,822 +0.31(+0.89%)
Sep 29, 2016 35.62 35.64 35.30 35.32 115,902 -0.30(-0.85%)
Sep 28, 2016 35.60 35.63 35.45 35.62 80,150 +0.08(+0.23%)
Sep 27, 2016 35.38 35.58 35.37 35.54 286,567 +0.17(+0.47%)
Sep 26, 2016 35.51 35.51 35.36 35.37 184,711 -0.45(-1.27%)
Sep 23, 2016 35.96 36.00 35.83 35.83 73,357 -0.18(-0.51%)
Sep 22, 2016 35.85 36.04 35.85 36.01 28,683 +0.29(+0.81%)
Sep 21, 2016 35.51 35.75 35.36 35.72 57,883 +0.25(+0.70%)
Sep 20, 2016 35.57 35.69 35.43 35.47 71,054 +0.00(+0.00%)
Sep 19, 2016 35.50 35.66 35.43 35.47 68,473 +0.08(+0.23%)
Sep 16, 2016 35.46 35.46 35.26 35.39 98,515 -0.14(-0.40%)
Sep 15, 2016 35.21 35.57 35.18 35.53 201,377 +0.31(+0.87%)
Sep 14, 2016 35.34 35.48 35.17 35.23 330,693 -0.11(-0.30%)
Sep 13, 2016 35.42 35.69 35.24 35.33 508,453 -0.50(-1.40%)
Sep 12, 2016 35.05 35.84 35.05 35.84 219,263 +0.69(+1.97%)
Sep 09, 2016 36.00 36.00 35.14 35.14 879,346 -1.07(-2.97%)
Sep 08, 2016 36.38 36.40 36.16 36.22 191,662 -0.26(-0.70%)
Sep 07, 2016 36.58 36.62 36.38 36.47 175,921 -0.18(-0.49%)
Sep 06, 2016 36.60 36.65 36.45 36.65 106,801 +0.07(+0.20%)
Sep 02, 2016 36.45 36.58 36.58 36.58 50,609 +0.19(+0.53%)
Sep 01, 2016 36.31 36.38 36.16 36.38 112,554 +0.00(+0.01%)
Aug 31, 2016 36.36 36.39 36.23 36.38 92,307 -0.00(-0.01%)
Aug 30, 2016 36.54 36.59 36.30 36.38 4,236,763 -0.19(-0.51%)
Aug 29, 2016 36.39 36.58 36.39 36.57 128,006 +0.20(+0.54%)
Aug 26, 2016 36.53 36.74 36.27 36.37 71,394 -0.14(-0.39%)
Aug 25, 2016 36.52 36.65 36.46 36.52 58,828 -0.05(-0.13%)
Aug 24, 2016 36.68 36.68 36.51 36.56 278,421 -0.12(-0.32%)
Aug 23, 2016 36.65 36.71 36.60 36.68 247,380 +0.13(+0.36%)
Aug 22, 2016 36.54 36.60 36.48 36.55 247,915 -0.02(-0.05%)
Aug 19, 2016 36.46 36.60 36.46 36.57 112,509 +0.04(+0.10%)
Aug 18, 2016 36.44 36.56 36.44 36.53 57,899 +0.08(+0.22%)
Aug 17, 2016 36.35 36.45 36.23 36.45 79,712 +0.12(+0.32%)
Aug 16, 2016 36.47 36.48 36.34 36.34 174,842 -0.24(-0.65%)
Aug 15, 2016 36.59 36.64 36.55 36.57 209,660 +0.04(+0.12%)
Aug 12, 2016 36.51 36.60 36.46 36.53 322,538 +0.02(+0.05%)
Aug 11, 2016 36.49 36.62 36.49 36.51 45,013 +0.13(+0.35%)
Aug 10, 2016 36.38 36.49 36.33 36.38 345,757 +0.05(+0.13%)
Aug 09, 2016 36.27 36.47 36.26 36.34 60,670 +0.05(+0.15%)
Aug 08, 2016 36.36 36.36 36.24 36.28 83,207 -0.05(-0.13%)
Aug 05, 2016 36.32 36.55 36.27 36.33 267,057 +0.19(+0.53%)
Aug 04, 2016 36.10 36.25 36.08 36.14 265,019 +0.11(+0.30%)
Aug 03, 2016 36.11 36.11 35.94 36.03 77,653 -0.13(-0.36%)
Aug 02, 2016 36.43 36.44 36.06 36.16 157,769 -0.30(-0.81%)
Aug 01, 2016 36.49 36.56 36.38 36.46 178,993 -0.05(-0.13%)
Jul 29, 2016 36.26 36.52 36.26 36.51 63,879 +0.25(+0.70%)
Jul 28, 2016 36.10 36.31 35.97 36.25 65,132 +0.07(+0.21%)
Jul 27, 2016 36.60 36.60 36.06 36.18 104,514 -0.44(-1.21%)
Jul 26, 2016 36.80 36.91 36.58 36.62 251,611 -0.20(-0.54%)
Jul 25, 2016 36.75 36.82 36.66 36.82 327,737 +0.04(+0.11%)
Jul 22, 2016 36.63 36.80 36.63 36.78 68,300 +0.15(+0.41%)
Jul 21, 2016 36.69 36.69 36.49 36.63 3,324,398 -0.07(-0.19%)
Jul 20, 2016 36.74 36.76 36.66 36.70 80,811 -0.01(-0.02%)
Jul 19, 2016 36.61 36.70 36.55 36.70 53,469 -0.08(-0.22%)
Jul 18, 2016 36.82 36.83 36.72 36.78 81,375 -0.03(-0.08%)
Jul 15, 2016 36.84 36.92 36.75 36.81 256,284 +0.02(+0.05%)
Jul 14, 2016 36.79 36.97 36.76 36.80 252,755 +0.02(+0.05%)
Jul 13, 2016 36.77 36.79 36.66 36.78 162,154 +0.06(+0.16%)
Jul 12, 2016 36.69 36.83 36.68 36.72 235,964 +0.02(+0.07%)
Jul 11, 2016 36.63 36.78 36.54 36.69 96,596 +0.08(+0.21%)
Jul 08, 2016 36.24 36.62 36.11 36.61 94,434 +0.50(+1.38%)
Jul 07, 2016 36.14 36.26 36.00 36.11 32,758 +0.06(+0.16%)
Jul 06, 2016 35.89 36.07 35.73 36.06 134,524 +0.08(+0.22%)
Jul 05, 2016 35.93 36.10 35.89 35.98 292,537 -0.06(-0.17%)
Jul 01, 2016 36.03 36.04 36.04 36.04 182,577 +0.03(+0.08%)
Jun 30, 2016 35.26 36.01 35.26 36.01 233,699 +0.80(+2.26%)
Jun 29, 2016 34.86 35.23 34.86 35.22 84,639 +0.48(+1.38%)
Jun 28, 2016 34.55 34.73 34.37 34.73 91,301 +0.45(+1.30%)
Jun 27, 2016 34.55 34.55 34.10 34.29 110,328 -0.33(-0.96%)
Jun 24, 2016 34.94 35.24 34.58 34.62 141,433 -1.16(-3.25%)
Jun 23, 2016 35.73 35.78 35.65 35.78 85,472 +0.28(+0.80%)
Jun 22, 2016 35.58 35.72 35.49 35.50 79,889 -0.12(-0.33%)
Jun 21, 2016 35.64 35.70 35.60 35.62 83,149 -0.08(-0.21%)
Jun 20, 2016 35.64 35.91 35.64 35.69 71,544 +0.28(+0.78%)
Jun 17, 2016 35.46 35.47 35.25 35.42 68,951 -0.05(-0.13%)
Jun 16, 2016 35.21 35.48 35.09 35.46 2,787,338 +0.16(+0.46%)
Jun 15, 2016 35.32 35.52 35.28 35.30 118,149 +0.03(+0.09%)
Jun 14, 2016 35.21 35.31 35.02 35.27 164,600 +0.01(+0.02%)
Jun 13, 2016 35.52 35.62 35.26 35.26 147,985 -0.35(-0.98%)
Jun 10, 2016 35.58 35.69 35.49 35.61 87,179 -0.19(-0.53%)
Jun 09, 2016 35.56 35.83 35.56 35.80 83,755 +0.11(+0.31%)
Jun 08, 2016 35.52 35.71 35.49 35.69 99,570 +0.18(+0.52%)
Jun 07, 2016 35.41 35.61 35.41 35.51 142,388 +0.09(+0.25%)
Jun 06, 2016 35.38 35.47 35.26 35.42 86,377 +0.06(+0.16%)
Jun 03, 2016 35.28 35.38 35.24 35.36 108,685 +0.10(+0.28%)
Jun 02, 2016 35.10 35.26 35.10 35.26 125,334 +0.08(+0.24%)
Jun 01, 2016 34.95 35.18 34.90 35.18 647,979 +0.12(+0.33%)
May 31, 2016 35.24 35.29 34.91 35.06 110,591 -0.12(-0.33%)
May 27, 2016 35.11 35.18 35.18 35.18 78,306 +0.10(+0.28%)
May 26, 2016 35.04 35.10 35.03 35.08 69,339 +0.04(+0.11%)
May 25, 2016 34.99 35.13 34.97 35.04 124,484 +0.07(+0.19%)
May 24, 2016 34.61 35.02 34.61 34.97 182,860 +0.46(+1.34%)
May 23, 2016 34.55 34.60 34.51 34.51 108,518 +0.00(+0.00%)
May 20, 2016 34.63 34.68 34.48 34.51 107,728 -0.04(-0.13%)
May 19, 2016 34.35 34.57 34.26 34.56 121,884 +0.06(+0.18%)
May 18, 2016 34.66 34.75 34.29 34.49 277,964 -0.26(-0.74%)
May 17, 2016 35.22 35.22 34.66 34.75 488,514 -0.55(-1.54%)
May 16, 2016 35.15 35.37 35.10 35.30 98,899 +0.18(+0.51%)
May 13, 2016 35.44 35.50 35.06 35.12 327,014 -0.37(-1.04%)
May 12, 2016 35.46 35.58 35.32 35.49 126,724 +0.17(+0.47%)
May 11, 2016 35.53 35.61 35.31 35.32 166,278 -0.32(-0.91%)
May 10, 2016 35.28 35.65 35.28 35.65 236,997 +0.44(+1.25%)
May 09, 2016 35.20 35.35 35.15 35.21 107,625 +0.07(+0.20%)
May 06, 2016 34.81 35.15 34.81 35.14 180,813 +0.26(+0.75%)
May 05, 2016 35.01 35.08 34.81 34.87 103,518 -0.07(-0.20%)
May 04, 2016 34.82 35.02 34.76 34.94 834,281 -0.04(-0.12%)
May 03, 2016 35.01 35.12 34.88 34.99 612,421 -0.21(-0.58%)
May 02, 2016 34.94 35.25 34.94 35.19 1,979,716 +0.30(+0.87%)
Apr 29, 2016 34.88 34.95 34.66 34.89 141,589 +0.02(+0.04%)
Apr 28, 2016 34.81 35.14 34.81 34.87 244,677 -0.07(-0.19%)
Apr 27, 2016 34.90 35.01 34.69 34.94 110,254 +0.10(+0.28%)
Apr 26, 2016 34.86 34.98 34.76 34.84 77,927 +0.02(+0.06%)
Apr 25, 2016 34.65 34.86 34.62 34.82 404,021 +0.08(+0.23%)
Apr 22, 2016 34.54 34.74 34.45 34.74 91,743 +0.15(+0.44%)
Apr 21, 2016 35.05 35.05 34.59 34.59 140,386 -0.40(-1.13%)
Apr 20, 2016 35.22 35.22 34.98 34.98 116,226 -0.36(-1.02%)
Apr 19, 2016 35.31 35.34 35.25 35.34 122,671 +0.06(+0.18%)
Apr 18, 2016 35.08 35.32 35.06 35.28 94,987 +0.19(+0.53%)
Apr 15, 2016 34.98 35.10 34.95 35.10 71,906 +0.16(+0.46%)
Apr 14, 2016 35.10 35.15 34.93 34.93 93,274 -0.15(-0.42%)
Apr 13, 2016 35.15 35.24 34.93 35.08 236,015 +0.01(+0.04%)
Apr 12, 2016 34.88 35.11 34.84 35.07 105,857 +0.22(+0.64%)
Apr 11, 2016 35.13 35.23 34.84 34.84 144,487 -0.21(-0.60%)
Apr 08, 2016 35.04 35.15 34.98 35.05 108,668 +0.11(+0.31%)
Apr 07, 2016 35.12 35.15 34.78 34.95 158,483 -0.27(-0.78%)
Apr 06, 2016 34.96 35.23 34.88 35.22 603,778 +0.27(+0.77%)
Apr 05, 2016 34.97 35.04 34.86 34.95 661,490 -0.19(-0.53%)
Apr 04, 2016 35.35 35.35 35.03 35.14 285,339 -0.23(-0.66%)
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.