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

92.60 USD +0.13 (+0.14%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.25 66.72 66.13 66.30 52,483 +0.26(+0.39%)
Jan 30, 2018 66.26 66.26 66.02 66.04 25,631 -0.67(-1.00%)
Jan 29, 2018 67.02 67.34 66.65 66.71 22,464 -0.28(-0.42%)
Jan 26, 2018 66.77 67.05 66.54 66.99 20,734 +0.21(+0.32%)
Jan 25, 2018 67.29 67.29 66.55 66.78 14,903 -0.46(-0.68%)
Jan 24, 2018 66.97 67.45 66.40 67.24 11,834 +0.41(+0.61%)
Jan 23, 2018 66.90 66.97 66.62 66.83 33,543 -0.07(-0.10%)
Jan 22, 2018 66.50 66.90 66.34 66.90 36,664 +0.32(+0.48%)
Jan 19, 2018 65.79 66.61 65.79 66.58 44,856 +0.77(+1.18%)
Jan 18, 2018 66.21 66.21 65.68 65.81 33,020 -0.26(-0.40%)
Jan 17, 2018 66.07 66.20 65.25 66.07 70,866 +0.30(+0.46%)
Jan 16, 2018 66.87 66.96 65.56 65.77 158,578 -0.41(-0.62%)
Jan 12, 2018 66.18 66.18 66.18 0 +0.64(+0.98%)
Jan 11, 2018 65.71 65.71 65.10 65.54 31,014 +0.24(+0.37%)
Jan 10, 2018 65.63 65.30 28,516 +0.26(+0.40%)
Jan 09, 2018 64.46 65.28 64.46 65.04 50,083 +0.73(+1.14%)
Jan 08, 2018 64.02 64.42 64.02 64.31 59,218 +0.22(+0.35%)
Jan 05, 2018 63.93 64.11 63.69 64.09 34,086 +0.30(+0.47%)
Jan 04, 2018 63.58 64.16 63.58 63.79 62,298 +0.65(+1.03%)
Jan 03, 2018 62.76 63.42 62.76 63.14 70,448 +0.39(+0.62%)
Jan 02, 2018 63.16 63.16 62.79 62.75 28,594 -0.02(-0.03%)
Dec 29, 2017 62.77 62.77 62.77 0 -0.25(-0.40%)
Dec 28, 2017 63.04 63.04 62.68 63.02 29,576 +0.20(+0.32%)
Dec 27, 2017 62.96 62.99 62.76 62.82 13,545 -0.11(-0.17%)
Dec 26, 2017 62.97 63.06 62.72 62.93 25,962 -0.18(-0.29%)
Dec 22, 2017 63.35 63.35 62.82 63.11 21,270 -0.13(-0.21%)
Dec 21, 2017 62.78 63.35 62.78 63.24 57,709 +0.63(+1.01%)
Dec 20, 2017 63.29 63.29 62.55 62.61 29,021 -0.23(-0.37%)
Dec 19, 2017 63.79 63.79 62.86 62.84 25,121 -0.48(-0.76%)
Dec 18, 2017 63.68 63.77 63.14 63.32 53,248 +0.35(+0.56%)
Dec 15, 2017 63.00 63.26 62.48 62.97 33,853 +0.59(+0.95%)
Dec 14, 2017 63.01 63.05 62.26 62.38 17,610 -0.44(-0.70%)
Dec 13, 2017 63.60 63.60 62.81 62.82 25,792 -0.75(-1.18%)
Dec 12, 2017 63.14 63.87 63.14 63.57 49,828 +0.70(+1.11%)
Dec 11, 2017 63.18 63.22 62.72 62.87 25,336 -0.17(-0.27%)
Dec 08, 2017 62.90 63.11 62.31 63.04 32,553 +0.51(+0.82%)
Dec 07, 2017 62.00 62.70 61.97 62.53 41,835 +0.43(+0.69%)
Dec 06, 2017 62.21 62.44 62.07 62.10 18,447 -0.31(-0.50%)
Dec 05, 2017 63.40 63.45 62.37 62.41 77,689 -0.72(-1.14%)
Dec 04, 2017 63.21 63.55 63.18 63.13 75,164 +0.95(+1.53%)
Dec 01, 2017 61.84 62.18 60.98 62.18 39,411 +0.52(+0.84%)
Nov 30, 2017 61.50 62.37 61.31 61.66 69,908 +0.54(+0.88%)
Nov 29, 2017 60.72 61.57 60.72 61.12 78,303 +0.85(+1.41%)
Nov 28, 2017 59.19 60.35 59.12 60.27 98,590 +1.11(+1.88%)
Nov 27, 2017 59.07 59.45 58.99 59.16 28,950 +0.07(+0.12%)
Nov 24, 2017 59.27 59.29 59.08 59.09 12,060 +0.03(+0.05%)
Nov 22, 2017 59.48 59.48 59.00 59.06 35,047 -0.28(-0.48%)
Nov 21, 2017 59.04 59.41 59.04 59.34 8,557 +0.49(+0.84%)
Nov 20, 2017 58.16 58.92 58.16 58.85 9,285 +0.77(+1.33%)
Nov 17, 2017 57.90 58.19 57.85 58.08 5,907 +0.01(+0.02%)
Nov 16, 2017 58.10 58.28 57.96 58.07 13,030 +0.32(+0.55%)
Nov 15, 2017 57.59 58.12 57.38 57.75 37,949 -0.22(-0.38%)
Nov 14, 2017 57.84 57.99 57.68 57.97 6,066 -0.15(-0.26%)
Nov 13, 2017 57.36 58.17 57.36 58.12 10,425 +0.43(+0.75%)
Nov 10, 2017 57.65 57.81 57.64 57.69 8,194 +0.06(+0.10%)
Nov 09, 2017 57.33 57.63 57.02 57.63 14,602 +0.02(+0.03%)
Nov 08, 2017 57.23 57.71 57.23 57.61 17,744 +0.29(+0.51%)
Nov 07, 2017 58.22 58.24 57.24 57.32 8,961 -0.62(-1.07%)
Nov 06, 2017 57.90 58.00 57.72 57.94 12,120 -0.08(-0.14%)
Nov 03, 2017 58.43 58.43 57.88 58.02 5,365 -0.49(-0.84%)
Nov 02, 2017 57.68 58.61 57.59 58.51 13,419 +0.93(+1.62%)
Nov 01, 2017 58.25 58.33 57.58 57.58 12,973 -0.40(-0.69%)
Oct 31, 2017 57.88 58.28 57.73 57.98 109,927 +0.18(+0.31%)
Oct 30, 2017 58.05 57.66 57.80 7,426 -0.27(-0.46%)
Oct 27, 2017 57.78 58.10 57.51 58.07 14,856 +0.12(+0.21%)
Oct 26, 2017 57.84 58.19 57.74 57.95 11,347 +0.32(+0.55%)
Oct 25, 2017 58.28 58.28 57.20 57.63 30,172 -0.41(-0.71%)
Oct 24, 2017 57.97 58.10 57.84 58.04 8,672 +0.39(+0.68%)
Oct 23, 2017 57.88 57.93 57.53 57.65 90,288 -0.18(-0.31%)
Oct 20, 2017 57.74 57.99 57.63 57.83 5,805 +0.52(+0.91%)
Oct 19, 2017 57.30 57.31 56.99 57.31 9,589 -0.38(-0.66%)
Oct 18, 2017 57.38 57.76 57.38 57.69 6,644 +0.52(+0.91%)
Oct 17, 2017 58.02 58.07 57.13 57.17 16,943 -0.63(-1.09%)
Oct 16, 2017 57.58 57.80 57.58 57.80 7,786 +0.19(+0.33%)
Oct 13, 2017 57.78 57.78 57.48 57.61 8,682 -0.23(-0.40%)
Oct 12, 2017 58.22 58.22 57.83 57.84 14,352 -0.30(-0.52%)
Oct 11, 2017 57.95 58.17 57.71 58.14 10,957 +0.16(+0.28%)
Oct 10, 2017 58.19 58.19 57.82 57.98 104,605 -0.06(-0.10%)
Oct 09, 2017 58.19 58.19 58.02 58.04 12,146 -0.07(-0.12%)
Oct 06, 2017 58.58 58.86 57.89 58.11 26,868 -0.44(-0.75%)
Oct 05, 2017 57.99 58.71 57.99 58.55 20,163 +0.58(+1.00%)
Oct 04, 2017 58.18 58.18 57.79 57.97 26,170 -0.15(-0.26%)
Oct 03, 2017 57.97 58.12 57.70 58.12 21,175 +0.45(+0.78%)
Oct 02, 2017 57.14 57.67 57.14 57.67 69,220 +0.51(+0.89%)
Sep 29, 2017 56.81 57.31 56.81 57.16 35,074 +0.23(+0.40%)
Sep 28, 2017 56.79 56.96 56.51 56.93 14,598 +0.23(+0.41%)
Sep 27, 2017 56.17 56.85 56.17 56.70 26,673 +1.10(+1.98%)
Sep 26, 2017 55.64 55.70 55.51 55.60 45,684 +0.02(+0.04%)
Sep 25, 2017 55.62 55.80 55.46 55.58 10,333 -0.20(-0.36%)
Sep 22, 2017 55.41 55.80 55.41 55.78 12,505 +0.18(+0.32%)
Sep 21, 2017 55.35 55.64 55.24 55.60 9,428 +0.17(+0.31%)
Sep 20, 2017 55.00 55.58 54.90 55.43 14,953 +0.46(+0.84%)
Sep 19, 2017 54.99 55.16 54.95 54.97 8,525 +0.37(+0.68%)
Sep 18, 2017 54.27 54.71 54.27 54.60 10,012 +0.50(+0.92%)
Sep 15, 2017 54.07 54.20 53.94 54.10 22,707 +0.03(+0.06%)
Sep 14, 2017 53.94 54.23 53.94 54.07 17,425 +0.12(+0.22%)
Sep 13, 2017 53.77 53.95 53.66 53.95 10,236 +0.09(+0.17%)
Sep 12, 2017 53.37 53.88 53.37 53.86 35,360 +0.62(+1.16%)
Sep 11, 2017 52.94 53.41 52.94 53.24 13,547 +0.77(+1.47%)
Sep 08, 2017 52.53 52.84 52.43 52.47 8,428 +0.40(+0.77%)
Sep 07, 2017 52.81 52.81 51.86 52.07 41,023 -0.74(-1.40%)
Sep 06, 2017 52.86 53.05 52.58 52.81 127,492 +0.18(+0.34%)
Sep 05, 2017 53.62 53.62 52.55 52.63 19,107 -1.26(-2.34%)
Sep 01, 2017 53.65 54.00 53.65 53.89 59,913 +0.31(+0.58%)
Aug 31, 2017 53.57 53.72 53.51 53.58 15,886 +0.16(+0.30%)
Aug 30, 2017 53.21 53.58 53.21 53.42 15,828 +0.28(+0.53%)
Aug 29, 2017 52.82 53.27 52.80 53.14 33,088 -0.23(-0.43%)
Aug 28, 2017 53.70 53.70 53.23 53.37 6,827 -0.16(-0.30%)
Aug 25, 2017 53.61 53.71 53.51 53.53 15,103 +0.16(+0.30%)
Aug 24, 2017 53.60 53.63 53.37 53.37 6,140 -0.06(-0.11%)
Aug 23, 2017 53.33 53.63 53.30 53.43 18,146 -0.06(-0.11%)
Aug 22, 2017 53.12 53.60 53.11 53.49 14,942 +0.66(+1.25%)
Aug 21, 2017 52.80 52.84 52.52 52.83 17,683 -0.12(-0.23%)
Aug 18, 2017 52.80 53.23 52.62 52.95 55,574 -0.04(-0.08%)
Aug 17, 2017 53.83 53.83 52.96 52.99 40,854 -0.98(-1.82%)
Aug 16, 2017 54.45 54.45 53.96 53.97 11,083 -0.19(-0.35%)
Aug 15, 2017 54.53 54.53 54.15 54.16 21,711 -0.01(-0.02%)
Aug 14, 2017 54.28 54.38 54.15 54.17 97,392 +0.65(+1.21%)
Aug 11, 2017 53.71 53.95 53.39 53.52 27,670 -0.17(-0.32%)
Aug 10, 2017 54.35 54.35 53.67 53.69 71,926 -0.99(-1.81%)
Aug 09, 2017 54.29 54.70 54.09 54.68 13,574 +0.01(+0.02%)
Aug 08, 2017 54.79 55.24 54.66 54.67 47,055 -0.28(-0.51%)
Aug 07, 2017 54.96 55.06 54.91 54.95 19,365 +0.02(+0.04%)
Aug 04, 2017 54.96 55.06 54.72 54.93 29,546 +0.39(+0.72%)
Aug 03, 2017 54.68 54.70 54.53 54.54 19,409 -0.29(-0.53%)
Aug 02, 2017 55.04 55.08 54.60 54.83 25,640 -0.26(-0.47%)
Aug 01, 2017 54.90 55.10 54.80 55.09 71,839 +0.27(+0.49%)
Jul 31, 2017 54.75 54.92 54.62 54.82 34,901 +0.17(+0.31%)
Jul 28, 2017 54.49 54.71 54.49 54.65 29,401 +0.05(+0.09%)
Jul 27, 2017 55.05 55.05 54.32 54.60 53,625 -0.28(-0.51%)
Jul 26, 2017 55.14 55.29 54.83 54.88 19,382 -0.22(-0.40%)
Jul 25, 2017 54.82 55.19 54.76 55.10 27,664 +0.73(+1.34%)
Jul 24, 2017 54.25 54.43 54.24 54.37 9,717 +0.06(+0.11%)
Jul 21, 2017 54.35 54.42 54.12 54.31 10,024 +0.26(+0.48%)
Jul 20, 2017 53.93 54.26 53.93 54.05 8,437 +0.05(+0.09%)
Jul 19, 2017 54.15 54.16 53.70 54.00 47,369 +0.07(+0.13%)
Jul 18, 2017 53.72 53.93 53.45 53.93 46,325 +0.12(+0.22%)
Jul 17, 2017 53.69 53.97 53.58 53.81 9,005 +0.07(+0.13%)
Jul 14, 2017 53.95 53.95 53.47 53.74 31,771 -0.40(-0.73%)
Jul 13, 2017 53.83 54.22 53.77 54.14 12,413 +0.38(+0.70%)
Jul 12, 2017 53.62 53.89 53.47 53.76 21,206 +0.09(+0.17%)
Jul 11, 2017 53.96 53.96 53.55 53.67 15,572 -0.21(-0.39%)
Jul 10, 2017 53.86 54.05 53.56 53.88 21,130 +0.07(+0.13%)
Jul 07, 2017 54.01 54.01 53.64 53.81 55,478 +0.06(+0.11%)
Jul 06, 2017 54.10 54.24 53.73 53.75 64,833 -0.44(-0.81%)
Jul 05, 2017 54.20 54.29 53.92 54.19 124,955 +0.11(+0.20%)
Jul 03, 2017 53.53 54.19 53.53 54.08 20,664 +0.79(+1.48%)
Jun 30, 2017 53.59 53.69 53.20 53.29 16,122 -0.07(-0.13%)
Jun 29, 2017 54.20 54.20 53.07 53.36 21,084 +0.01(+0.02%)
Jun 28, 2017 53.24 53.47 53.08 53.35 19,278 +0.58(+1.10%)
Jun 27, 2017 52.55 53.13 52.55 52.77 12,288 +0.25(+0.48%)
Jun 26, 2017 52.35 52.59 52.03 52.52 13,352 +0.38(+0.73%)
Jun 23, 2017 52.28 52.33 52.05 52.14 13,722 -0.26(-0.50%)
Jun 22, 2017 52.51 52.57 52.36 52.40 60,455 -0.25(-0.47%)
Jun 21, 2017 52.93 53.06 52.59 52.65 35,229 -0.49(-0.92%)
Jun 20, 2017 53.40 53.40 53.08 53.14 14,864 -0.37(-0.69%)
Jun 19, 2017 53.12 53.69 53.10 53.51 27,018 +0.62(+1.17%)
Jun 16, 2017 53.05 53.05 52.82 52.89 6,232 -0.15(-0.28%)
Jun 15, 2017 52.93 53.19 52.93 53.04 8,527 -0.28(-0.53%)
Jun 14, 2017 52.88 53.34 52.61 53.32 16,032 +0.03(+0.06%)
Jun 13, 2017 53.11 53.35 53.09 53.29 34,470 +0.39(+0.74%)
Jun 12, 2017 52.71 52.94 52.55 52.90 12,710 +0.27(+0.51%)
Jun 09, 2017 52.01 52.80 52.01 52.63 55,588 +0.88(+1.70%)
Jun 08, 2017 51.01 51.99 51.01 51.75 146,884 +0.78(+1.53%)
Jun 07, 2017 50.63 51.09 50.63 50.97 32,430 +0.51(+1.01%)
Jun 06, 2017 50.29 50.55 50.29 50.46 8,932 -0.16(-0.32%)
Jun 05, 2017 50.29 50.88 50.29 50.62 14,250 +0.35(+0.70%)
Jun 02, 2017 50.10 50.55 50.10 50.27 26,423 -0.29(-0.57%)
Jun 01, 2017 50.03 50.56 49.75 50.56 85,272 +0.73(+1.46%)
May 31, 2017 50.21 50.21 49.35 49.83 36,251 -0.30(-0.60%)
May 30, 2017 50.38 50.38 50.10 50.13 18,754 -0.52(-1.03%)
May 26, 2017 50.52 50.69 50.43 50.65 11,139 +0.05(+0.10%)
May 25, 2017 50.34 50.77 50.34 50.60 16,310 +0.40(+0.80%)
May 24, 2017 50.20 50.26 50.01 50.20 17,428 +0.09(+0.18%)
May 23, 2017 49.87 50.27 49.41 50.11 25,545 +0.31(+0.62%)
May 22, 2017 49.88 49.98 49.60 49.80 33,351 +0.14(+0.28%)
May 19, 2017 49.35 49.97 49.35 49.66 13,060 +0.36(+0.73%)
May 18, 2017 49.04 49.46 49.04 49.30 18,833 +0.24(+0.49%)
May 17, 2017 50.22 50.30 49.01 49.06 20,586 -1.97(-3.86%)
May 16, 2017 51.23 51.23 50.73 51.03 23,519 -0.05(-0.10%)
May 15, 2017 50.56 51.15 50.56 51.08 25,554 +0.65(+1.29%)
May 12, 2017 50.52 50.52 50.23 50.43 13,263 -0.29(-0.57%)
May 11, 2017 50.89 50.89 50.27 50.72 24,229 -0.32(-0.63%)
May 10, 2017 50.89 51.06 50.75 51.04 7,700 +0.02(+0.04%)
May 09, 2017 51.04 51.23 50.98 51.02 10,646 +0.11(+0.22%)
May 08, 2017 51.17 51.17 50.82 50.91 19,267 -0.25(-0.49%)
May 05, 2017 51.23 51.24 50.98 51.16 11,719 -0.14(-0.27%)
May 04, 2017 51.59 51.59 51.17 51.30 5,353 -0.07(-0.14%)
May 03, 2017 50.98 51.39 50.98 51.37 24,244 +0.27(+0.53%)
May 02, 2017 51.08 51.11 50.76 51.10 23,399 +0.07(+0.14%)
May 01, 2017 50.92 51.13 50.79 51.03 19,665 +0.31(+0.61%)
Apr 28, 2017 50.77 51.08 50.67 50.72 65,302 +0.02(+0.04%)
Apr 27, 2017 51.52 51.52 50.57 50.70 11,968 -0.76(-1.48%)
Apr 26, 2017 51.30 51.74 51.20 51.46 25,562 +0.11(+0.21%)
Apr 25, 2017 51.51 51.64 51.34 51.35 95,332 +0.30(+0.59%)
Apr 24, 2017 51.20 51.35 50.98 51.05 34,303 +0.93(+1.86%)
Apr 21, 2017 50.52 50.58 49.98 50.12 11,828 -0.40(-0.79%)
Apr 20, 2017 50.08 50.62 49.90 50.52 27,505 +0.91(+1.83%)
Apr 19, 2017 49.76 50.00 49.52 49.61 30,206 +0.18(+0.36%)
Apr 18, 2017 49.33 49.55 48.96 49.43 27,224 -0.26(-0.52%)
Apr 17, 2017 49.12 49.73 48.95 49.69 23,466 +0.68(+1.39%)
Apr 13, 2017 49.37 49.77 48.98 49.01 52,991 -0.49(-0.99%)
Apr 12, 2017 49.93 49.93 49.43 49.50 43,587 -0.48(-0.96%)
Apr 11, 2017 50.01 50.01 49.49 49.98 22,510 -0.22(-0.44%)
Apr 10, 2017 50.41 50.72 50.02 50.20 31,412 -0.26(-0.52%)
Apr 07, 2017 50.12 50.67 50.12 50.46 16,345 -0.01(-0.02%)
Apr 06, 2017 50.05 50.62 49.87 50.47 21,237 +0.45(+0.90%)
Apr 05, 2017 51.03 51.10 50.00 50.02 29,283 -0.59(-1.17%)
Apr 04, 2017 50.66 50.92 50.51 50.61 106,500 -0.25(-0.49%)
Apr 03, 2017 51.30 51.30 50.42 50.86 89,793 -0.40(-0.78%)
Mar 31, 2017 51.13 51.53 51.09 51.26 19,398 -0.11(-0.21%)
Mar 30, 2017 50.77 51.42 50.72 51.37 40,303 +0.68(+1.34%)
Mar 29, 2017 50.99 50.99 50.48 50.69 50,623 -0.07(-0.14%)
Mar 28, 2017 49.92 51.01 49.91 50.76 308,705 +0.72(+1.44%)
Mar 27, 2017 49.54 50.12 49.17 50.04 584,697 -0.54(-1.07%)
Mar 24, 2017 50.84 51.07 50.33 50.58 18,267 -0.38(-0.75%)
Mar 23, 2017 50.80 51.36 50.79 50.96 52,323 +0.14(+0.28%)
Mar 22, 2017 50.59 51.10 50.41 50.82 128,153 -0.20(-0.39%)
Mar 21, 2017 52.79 52.99 50.94 51.02 125,657 -1.72(-3.26%)
Mar 20, 2017 53.03 53.12 52.73 52.74 21,121 -0.37(-0.70%)
Mar 17, 2017 53.85 53.85 53.10 53.11 595,864 -0.64(-1.19%)
Mar 16, 2017 53.37 53.88 53.37 53.75 58,091 +0.65(+1.22%)
Mar 15, 2017 53.00 53.40 52.79 53.10 69,676 +0.16(+0.30%)
Mar 14, 2017 52.90 52.96 52.59 52.94 27,717 -0.16(-0.30%)
Mar 13, 2017 52.91 53.27 52.89 53.10 52,503 +0.21(+0.40%)
Mar 10, 2017 53.12 53.24 52.57 52.89 32,229 +0.06(+0.11%)
Mar 09, 2017 52.76 53.09 52.66 52.83 66,945 +0.22(+0.42%)
Mar 08, 2017 53.03 53.32 52.60 52.61 17,010 -0.04(-0.08%)
Mar 07, 2017 52.86 52.86 52.59 52.65 94,543 -0.25(-0.47%)
Mar 06, 2017 52.83 53.01 52.61 52.90 35,818 -0.21(-0.40%)
Mar 03, 2017 52.92 53.28 52.76 53.11 105,719 +0.23(+0.43%)
Mar 02, 2017 53.81 53.81 52.85 52.88 76,214 -0.90(-1.67%)
Mar 01, 2017 53.01 53.97 53.01 53.78 149,439 +1.62(+3.11%)
Feb 28, 2017 52.50 52.58 51.78 52.16 93,366 -0.92(-1.73%)
Feb 27, 2017 52.78 53.09 52.63 53.08 31,538 +0.28(+0.53%)
Feb 24, 2017 52.65 52.90 52.55 52.80 141,782 -0.40(-0.75%)
Feb 23, 2017 53.55 53.55 52.90 53.20 43,329 -0.20(-0.37%)
Feb 22, 2017 53.19 53.56 53.19 53.40 128,752 -0.01(-0.02%)
Feb 21, 2017 53.59 53.74 53.41 53.41 212,180 +0.06(+0.11%)
Feb 17, 2017 53.35 53.35 53.35 0 -0.03(-0.06%)
Feb 16, 2017 53.73 53.73 53.16 53.38 46,742 -0.34(-0.63%)
Feb 15, 2017 53.41 53.81 53.22 53.72 101,133 +0.51(+0.96%)
Feb 14, 2017 52.90 53.32 52.72 53.21 45,885 +0.33(+0.62%)
Feb 13, 2017 52.67 53.06 52.52 52.88 343,626 +0.71(+1.36%)
Feb 10, 2017 52.47 52.47 52.07 52.17 45,360 -0.02(-0.04%)
Feb 09, 2017 51.54 52.31 51.53 52.19 166,850 +0.82(+1.60%)
Feb 08, 2017 51.98 51.98 51.17 51.37 27,635 -0.66(-1.27%)
Feb 07, 2017 52.12 52.31 52.00 52.03 121,635 +0.09(+0.17%)
Feb 06, 2017 51.85 52.13 51.74 51.94 98,500 -0.04(-0.08%)
Feb 03, 2017 51.52 52.08 51.52 51.98 386,058 +1.06(+2.08%)
Feb 02, 2017 51.28 51.49 50.71 50.92 42,245 -0.85(-1.64%)
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.