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

92.49 USD +0.96 (+1.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.52 64.50 62.06 63.38 45,900 -2.06(-3.15%)
Feb 27, 2020 66.39 67.48 65.44 65.44 51,953 -2.26(-3.34%)
Feb 26, 2020 67.75 68.63 67.45 67.70 26,893 +0.41(+0.61%)
Feb 25, 2020 69.18 69.18 66.99 67.29 27,789 -1.73(-2.51%)
Feb 24, 2020 69.23 69.55 68.81 69.02 19,949 -1.98(-2.79%)
Feb 21, 2020 71.95 71.95 70.82 71.00 19,300 -1.21(-1.67%)
Feb 20, 2020 72.14 72.96 71.92 72.21 17,303 +0.39(+0.54%)
Feb 19, 2020 71.72 72.20 71.72 71.82 32,844 +0.24(+0.34%)
Feb 18, 2020 71.65 71.66 71.30 71.58 6,534 -0.41(-0.57%)
Feb 14, 2020 71.70 71.99 71.70 71.99 13,400 +0.42(+0.59%)
Feb 13, 2020 71.44 71.73 71.21 71.57 18,600 -0.11(-0.15%)
Feb 12, 2020 71.73 71.80 71.39 71.68 12,359 -0.02(-0.03%)
Feb 11, 2020 71.61 72.14 71.61 71.70 12,214 +0.35(+0.49%)
Feb 10, 2020 71.21 71.35 71.01 71.35 8,190 +0.06(+0.09%)
Feb 07, 2020 71.39 71.60 71.23 71.29 7,300 -0.32(-0.45%)
Feb 06, 2020 72.36 72.36 71.35 71.61 9,895 -0.44(-0.61%)
Feb 05, 2020 72.23 72.38 71.67 72.05 14,717 +0.50(+0.70%)
Feb 04, 2020 71.57 72.45 71.46 71.55 15,921 +0.88(+1.25%)
Feb 03, 2020 70.91 71.54 70.67 70.67 11,335 +0.19(+0.27%)
Jan 31, 2020 71.41 71.41 70.39 70.48 30,900 -1.40(-1.95%)
Jan 30, 2020 70.14 71.88 70.14 71.88 22,893 +1.20(+1.69%)
Jan 29, 2020 70.92 71.17 70.50 70.68 8,542 +0.02(+0.03%)
Jan 28, 2020 70.26 70.83 70.21 70.66 9,322 +0.79(+1.13%)
Jan 27, 2020 69.10 70.14 69.10 69.87 15,846 -0.70(-0.99%)
Jan 24, 2020 71.20 71.24 70.33 70.57 21,600 -0.73(-1.03%)
Jan 23, 2020 71.41 71.46 70.89 71.30 20,121 -0.50(-0.70%)
Jan 22, 2020 71.79 72.00 71.64 71.80 7,407 +0.13(+0.18%)
Jan 21, 2020 71.69 71.97 71.65 71.67 12,652 -0.37(-0.51%)
Jan 17, 2020 72.10 72.34 71.97 72.04 20,700 +0.04(+0.06%)
Jan 16, 2020 70.85 72.00 70.85 72.00 22,423 +1.54(+2.19%)
Jan 15, 2020 69.99 70.80 69.77 70.46 15,682 +0.09(+0.13%)
Jan 14, 2020 70.68 70.75 70.27 70.37 20,094 -0.15(-0.22%)
Jan 13, 2020 70.17 70.53 70.09 70.53 27,519 +0.54(+0.76%)
Jan 10, 2020 70.30 70.35 69.90 69.99 8,100 -0.42(-0.60%)
Jan 09, 2020 70.08 70.58 70.05 70.41 11,143 +0.80(+1.14%)
Jan 08, 2020 69.42 69.84 69.34 69.61 39,309 +0.33(+0.48%)
Jan 07, 2020 69.04 69.42 69.04 69.28 7,675 +0.18(+0.26%)
Jan 06, 2020 68.49 69.10 68.26 69.10 19,352 +0.15(+0.22%)
Jan 03, 2020 68.70 68.99 68.52 68.95 34,300 -0.39(-0.56%)
Jan 02, 2020 68.84 69.35 68.67 69.34 10,522 +0.84(+1.23%)
Dec 31, 2019 68.37 68.56 68.26 68.50 10,500 +0.06(+0.09%)
Dec 30, 2019 68.98 68.98 68.38 68.44 9,334 -0.44(-0.64%)
Dec 27, 2019 68.99 68.99 68.82 68.88 14,900 -0.04(-0.06%)
Dec 26, 2019 68.73 69.07 68.73 68.92 4,580 +0.32(+0.47%)
Dec 24, 2019 68.57 68.66 68.45 68.60 2,300 +0.06(+0.08%)
Dec 23, 2019 68.76 68.84 68.50 68.54 4,742 -0.07(-0.10%)
Dec 20, 2019 69.02 69.02 68.61 68.61 5,900 -0.18(-0.26%)
Dec 19, 2019 68.26 68.80 68.26 68.79 43,358 +0.44(+0.64%)
Dec 18, 2019 69.20 69.20 68.33 68.35 16,115 -0.53(-0.77%)
Dec 17, 2019 68.69 68.99 68.69 68.88 10,707 +0.29(+0.42%)
Dec 16, 2019 68.76 69.05 68.52 68.59 23,786 +0.09(+0.13%)
Dec 13, 2019 68.72 69.00 68.34 68.50 12,400 -0.26(-0.38%)
Dec 12, 2019 67.94 68.98 67.94 68.76 15,519 +0.81(+1.19%)
Dec 11, 2019 68.14 68.20 67.93 67.95 11,507 -0.10(-0.15%)
Dec 10, 2019 68.18 68.25 67.99 68.05 16,959 -0.11(-0.16%)
Dec 09, 2019 68.50 68.50 68.14 68.16 10,933 -0.53(-0.77%)
Dec 06, 2019 68.49 68.91 68.49 68.69 27,800 +0.68(+1.00%)
Dec 05, 2019 68.11 68.27 67.78 68.01 17,909 +0.07(+0.10%)
Dec 04, 2019 67.47 68.07 67.47 67.94 11,018 +0.64(+0.95%)
Dec 03, 2019 67.39 67.41 66.86 67.30 22,690 -0.65(-0.96%)
Dec 02, 2019 68.47 68.47 67.95 67.95 31,862 -0.41(-0.60%)
Nov 29, 2019 68.34 68.58 68.22 68.36 1,800 -0.10(-0.15%)
Nov 27, 2019 68.69 68.72 68.25 68.46 14,100 -0.09(-0.13%)
Nov 26, 2019 68.82 68.82 68.32 68.55 21,741 -0.23(-0.33%)
Nov 25, 2019 68.02 68.82 68.02 68.78 35,079 +0.94(+1.39%)
Nov 22, 2019 67.45 67.88 67.44 67.84 27,300 +0.44(+0.65%)
Nov 21, 2019 68.30 68.30 67.40 67.40 71,298 +0.01(+0.02%)
Nov 20, 2019 66.87 67.44 66.87 67.39 42,910 +0.11(+0.16%)
Nov 19, 2019 66.90 67.37 66.86 67.28 15,021 +0.44(+0.66%)
Nov 18, 2019 66.55 66.86 66.48 66.84 23,716 +0.10(+0.15%)
Nov 15, 2019 66.73 66.82 66.60 66.74 19,700 +0.36(+0.54%)
Nov 14, 2019 65.94 66.39 65.94 66.38 10,316 +0.35(+0.53%)
Nov 13, 2019 65.84 66.19 65.84 66.03 9,687 -0.05(-0.08%)
Nov 12, 2019 65.73 66.14 65.68 66.08 30,055 +0.35(+0.53%)
Nov 11, 2019 65.58 65.95 65.58 65.73 6,922 -0.07(-0.11%)
Nov 08, 2019 65.87 65.97 65.68 65.80 6,000 -0.02(-0.03%)
Nov 07, 2019 65.71 66.07 65.71 65.82 16,105 +0.53(+0.81%)
Nov 06, 2019 65.14 65.37 64.97 65.29 21,306 +0.08(+0.12%)
Nov 05, 2019 65.41 65.60 65.06 65.21 13,443 -0.04(-0.06%)
Nov 04, 2019 65.21 65.47 65.05 65.25 52,370 +0.35(+0.54%)
Nov 01, 2019 64.84 65.04 64.74 64.90 30,700 +0.46(+0.71%)
Oct 31, 2019 64.58 64.58 64.10 64.44 6,946 -0.32(-0.50%)
Oct 30, 2019 64.58 64.91 64.25 64.76 17,449 +0.41(+0.64%)
Oct 29, 2019 64.21 64.65 64.21 64.35 21,508 +0.00(+0.00%)
Oct 28, 2019 64.01 64.41 64.01 64.35 13,875 +0.68(+1.07%)
Oct 25, 2019 63.70 63.83 63.61 63.67 16,800 -0.01(-0.02%)
Oct 24, 2019 63.75 63.75 63.41 63.68 12,222 +0.11(+0.17%)
Oct 23, 2019 63.37 63.58 63.19 63.57 10,115 +0.31(+0.49%)
Oct 22, 2019 63.85 63.90 63.24 63.26 12,373 -0.41(-0.64%)
Oct 21, 2019 63.88 63.88 63.61 63.67 12,469 +0.07(+0.11%)
Oct 18, 2019 63.30 63.74 63.30 63.60 15,200 +0.30(+0.47%)
Oct 17, 2019 63.42 63.42 63.20 63.30 16,916 +0.37(+0.58%)
Oct 16, 2019 63.06 63.09 62.79 62.93 10,080 -0.31(-0.48%)
Oct 15, 2019 62.75 63.48 62.66 63.24 66,191 +0.58(+0.93%)
Oct 14, 2019 62.37 62.80 62.37 62.66 405,352 +0.09(+0.14%)
Oct 11, 2019 62.91 63.07 62.57 62.57 44,600 +0.56(+0.90%)
Oct 10, 2019 61.47 62.23 61.47 62.01 368,312 +0.73(+1.19%)
Oct 09, 2019 61.10 61.49 61.10 61.28 15,133 +0.52(+0.86%)
Oct 08, 2019 61.01 61.19 60.65 60.76 19,203 -0.78(-1.27%)
Oct 07, 2019 61.53 61.84 61.38 61.54 17,279 -0.14(-0.23%)
Oct 04, 2019 60.65 61.68 60.60 61.68 31,600 +1.33(+2.20%)
Oct 03, 2019 60.38 60.48 59.71 60.35 48,471 +0.08(+0.13%)
Oct 02, 2019 61.34 61.34 60.23 60.27 35,602 -1.45(-2.35%)
Oct 01, 2019 63.30 63.30 61.59 61.72 68,385 -2.59(-4.03%)
Sep 30, 2019 64.76 64.76 64.28 64.31 31,824 -0.20(-0.31%)
Sep 27, 2019 65.07 65.07 64.35 64.51 55,000 -0.14(-0.22%)
Sep 26, 2019 65.15 65.24 64.63 64.65 33,497 -0.59(-0.90%)
Sep 25, 2019 64.60 65.29 64.59 65.24 16,734 +0.54(+0.83%)
Sep 24, 2019 65.52 65.57 64.52 64.70 10,899 -1.08(-1.64%)
Sep 23, 2019 65.48 65.86 65.39 65.78 5,607 -0.02(-0.03%)
Sep 20, 2019 66.27 66.54 65.79 65.80 5,700 -0.39(-0.59%)
Sep 19, 2019 66.69 66.80 66.19 66.19 15,945 -0.56(-0.84%)
Sep 18, 2019 66.29 66.80 65.96 66.75 19,054 +0.24(+0.36%)
Sep 17, 2019 65.99 66.54 65.99 66.51 25,403 +0.37(+0.56%)
Sep 16, 2019 65.71 66.14 65.71 66.14 8,301 +0.01(+0.02%)
Sep 13, 2019 66.34 66.43 66.13 66.13 9,900 +0.15(+0.23%)
Sep 12, 2019 65.20 66.09 65.20 65.98 13,440 +0.51(+0.78%)
Sep 11, 2019 65.28 65.47 64.95 65.47 28,935 +0.27(+0.41%)
Sep 10, 2019 65.47 65.55 64.97 65.20 3,710 -0.45(-0.69%)
Sep 09, 2019 66.09 66.35 65.59 65.65 28,357 +0.03(+0.05%)
Sep 06, 2019 65.51 65.93 65.51 65.62 10,600 +0.21(+0.32%)
Sep 05, 2019 65.22 65.81 65.22 65.41 32,100 +1.15(+1.79%)
Sep 04, 2019 64.02 64.31 63.97 64.26 9,525 +0.79(+1.24%)
Sep 03, 2019 63.56 63.73 63.12 63.47 15,747 -0.65(-1.02%)
Aug 30, 2019 64.03 64.25 63.74 64.12 8,000 +0.39(+0.61%)
Aug 29, 2019 63.42 63.86 63.34 63.73 21,393 +0.84(+1.34%)
Aug 28, 2019 62.14 62.93 62.02 62.89 6,610 +0.41(+0.66%)
Aug 27, 2019 62.95 62.95 62.21 62.48 13,456 -0.15(-0.24%)
Aug 26, 2019 62.35 62.70 62.35 62.63 15,316 +0.60(+0.97%)
Aug 23, 2019 63.36 63.36 61.78 62.03 8,800 -1.34(-2.11%)
Aug 22, 2019 63.29 63.56 62.99 63.37 22,379 +0.35(+0.56%)
Aug 21, 2019 63.26 63.26 62.84 63.02 19,017 +0.35(+0.56%)
Aug 20, 2019 62.59 63.18 62.59 62.67 7,027 -0.50(-0.79%)
Aug 19, 2019 63.34 63.34 62.88 63.17 9,106 +0.75(+1.20%)
Aug 16, 2019 61.84 62.62 61.84 62.42 49,300 +0.80(+1.30%)
Aug 15, 2019 61.37 61.70 61.17 61.62 7,265 +0.42(+0.69%)
Aug 14, 2019 61.85 62.12 61.08 61.20 13,417 -1.88(-2.98%)
Aug 13, 2019 62.19 63.41 62.19 63.08 22,800 +0.88(+1.41%)
Aug 12, 2019 62.84 62.84 62.04 62.20 18,900 -1.36(-2.14%)
Aug 09, 2019 63.28 63.80 63.02 63.56 23,900 +0.06(+0.09%)
Aug 08, 2019 63.21 63.50 62.86 63.50 17,587 +0.64(+1.02%)
Aug 07, 2019 62.34 63.01 61.68 62.86 77,424 -0.57(-0.90%)
Aug 06, 2019 62.57 63.43 62.31 63.43 12,590 +1.34(+2.16%)
Aug 05, 2019 63.00 63.01 61.69 62.09 54,373 -2.01(-3.14%)
Aug 02, 2019 64.16 64.35 63.42 64.10 38,900 -0.15(-0.23%)
Aug 01, 2019 65.00 65.44 63.96 64.25 37,790 -0.95(-1.46%)
Jul 31, 2019 65.46 65.62 64.92 65.20 14,567 -0.39(-0.59%)
Jul 30, 2019 65.46 65.65 65.23 65.59 10,737 -0.10(-0.15%)
Jul 29, 2019 66.35 66.35 65.69 65.69 9,918 -0.74(-1.11%)
Jul 26, 2019 66.09 66.47 66.09 66.43 8,200 +0.40(+0.61%)
Jul 25, 2019 66.44 66.47 65.80 66.03 12,968 -0.37(-0.56%)
Jul 24, 2019 66.28 66.43 65.63 66.40 39,663 -0.15(-0.23%)
Jul 23, 2019 66.24 66.62 66.15 66.55 47,975 +0.50(+0.76%)
Jul 22, 2019 65.81 66.16 65.58 66.05 20,827 +0.16(+0.24%)
Jul 19, 2019 66.06 66.46 65.89 65.89 19,600 -0.10(-0.15%)
Jul 18, 2019 65.32 66.12 65.32 65.99 63,369 +0.65(+0.99%)
Jul 17, 2019 65.74 65.74 65.32 65.34 21,586 -0.55(-0.83%)
Jul 16, 2019 65.92 66.29 65.74 65.89 31,667 +0.34(+0.52%)
Jul 15, 2019 66.03 66.03 65.43 65.55 37,872 -0.41(-0.62%)
Jul 12, 2019 65.58 65.99 65.55 65.96 38,400 +0.51(+0.78%)
Jul 11, 2019 64.50 65.45 64.50 65.45 17,513 +1.01(+1.57%)
Jul 10, 2019 64.63 64.94 64.36 64.44 8,763 -0.23(-0.35%)
Jul 09, 2019 63.89 64.67 63.89 64.67 16,171 +0.46(+0.71%)
Jul 08, 2019 64.62 64.66 64.05 64.21 15,462 -0.74(-1.14%)
Jul 05, 2019 64.57 64.98 64.57 64.95 41,200 +0.52(+0.81%)
Jul 03, 2019 64.15 64.50 64.08 64.43 9,900 +0.46(+0.72%)
Jul 02, 2019 63.54 63.97 63.37 63.97 24,052 +0.19(+0.30%)
Jul 01, 2019 63.79 64.19 63.48 63.78 29,642 +0.64(+1.01%)
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%)
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.