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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.70 62.29 61.44 62.01 12,148 +0.94(+1.54%)
Sep 29, 2020 61.82 61.94 60.90 61.07 10,139 -0.69(-1.11%)
Sep 28, 2020 61.22 62.14 61.22 61.76 7,238 +1.24(+2.05%)
Sep 25, 2020 59.30 60.61 59.30 60.52 11,200 +0.63(+1.06%)
Sep 24, 2020 59.22 60.47 58.89 59.89 7,732 +0.69(+1.16%)
Sep 23, 2020 60.85 60.92 59.14 59.20 42,617 -1.71(-2.81%)
Sep 22, 2020 61.27 61.27 60.26 60.91 7,558 -0.35(-0.57%)
Sep 21, 2020 61.32 61.45 60.47 61.26 22,410 -1.17(-1.87%)
Sep 18, 2020 62.75 62.82 62.26 62.43 5,900 -0.15(-0.24%)
Sep 17, 2020 62.73 63.12 62.49 62.58 7,568 -0.80(-1.27%)
Sep 16, 2020 62.66 63.89 62.66 63.38 12,760 +0.68(+1.09%)
Sep 15, 2020 63.18 63.19 62.51 62.70 17,386 -0.46(-0.73%)
Sep 14, 2020 62.79 63.35 62.79 63.17 6,809 +1.03(+1.65%)
Sep 11, 2020 61.92 62.56 61.76 62.14 9,100 +0.31(+0.50%)
Sep 10, 2020 63.14 63.41 61.83 61.83 20,616 -1.12(-1.78%)
Sep 09, 2020 62.85 63.41 62.60 62.95 10,966 +0.56(+0.90%)
Sep 08, 2020 63.77 63.77 62.14 62.39 7,818 -1.98(-3.08%)
Sep 04, 2020 65.21 65.21 63.54 64.37 34,400 -0.05(-0.08%)
Sep 03, 2020 65.44 66.05 64.17 64.42 11,952 -0.86(-1.32%)
Sep 02, 2020 64.72 65.35 64.55 65.28 13,584 +0.57(+0.88%)
Sep 01, 2020 64.26 64.71 64.17 64.71 14,883 +0.04(+0.07%)
Aug 31, 2020 65.06 65.06 64.49 64.67 12,009 -0.32(-0.50%)
Aug 28, 2020 65.45 65.45 64.80 64.99 10,200 -0.04(-0.06%)
Aug 27, 2020 64.34 65.46 64.34 65.03 14,166 +0.73(+1.13%)
Aug 26, 2020 64.11 64.61 64.11 64.30 7,908 -0.04(-0.06%)
Aug 25, 2020 65.19 65.19 64.22 64.35 60,894 -0.14(-0.22%)
Aug 24, 2020 63.63 64.50 63.50 64.49 62,843 +1.08(+1.70%)
Aug 21, 2020 63.18 63.51 63.14 63.41 355,000 +0.15(+0.24%)
Aug 20, 2020 62.71 63.63 62.71 63.26 281,930 -0.33(-0.52%)
Aug 19, 2020 63.97 64.21 63.57 63.59 13,043 +0.20(+0.32%)
Aug 18, 2020 63.66 63.66 63.17 63.39 23,365 -0.30(-0.48%)
Aug 17, 2020 63.60 63.71 63.55 63.69 3,103 -0.31(-0.48%)
Aug 14, 2020 63.14 64.30 63.14 64.00 9,700 +0.36(+0.57%)
Aug 13, 2020 63.47 63.96 63.40 63.64 33,033 -0.38(-0.59%)
Aug 12, 2020 64.64 64.79 64.02 64.02 4,358 +0.36(+0.57%)
Aug 11, 2020 63.64 64.47 63.45 63.66 9,200 +0.88(+1.41%)
Aug 10, 2020 63.41 63.41 62.63 62.78 15,300 -0.30(-0.48%)
Aug 07, 2020 61.55 63.13 61.38 63.08 50,200 +1.21(+1.96%)
Aug 06, 2020 62.03 62.11 61.69 61.87 6,632 -0.24(-0.39%)
Aug 05, 2020 61.55 62.15 61.55 62.11 6,584 +0.77(+1.25%)
Aug 04, 2020 60.87 61.42 60.87 61.34 11,322 +0.05(+0.07%)
Aug 03, 2020 61.37 61.54 60.89 61.30 10,229 +0.43(+0.70%)
Jul 31, 2020 61.05 61.05 60.27 60.87 12,600 +0.09(+0.14%)
Jul 30, 2020 60.85 60.90 60.15 60.79 27,480 -0.98(-1.59%)
Jul 29, 2020 61.21 61.94 61.12 61.77 5,335 +0.57(+0.93%)
Jul 28, 2020 61.56 61.76 61.20 61.20 5,175 -0.71(-1.15%)
Jul 27, 2020 61.89 62.09 61.35 61.91 8,450 +0.09(+0.14%)
Jul 24, 2020 61.97 62.32 61.80 61.82 20,100 -0.45(-0.72%)
Jul 23, 2020 62.90 62.95 62.17 62.28 9,266 -0.55(-0.88%)
Jul 22, 2020 62.81 63.14 62.58 62.83 6,053 -0.64(-1.00%)
Jul 21, 2020 63.20 63.64 63.02 63.47 7,325 +0.58(+0.92%)
Jul 20, 2020 62.67 63.01 62.25 62.89 9,851 +0.10(+0.15%)
Jul 17, 2020 63.49 63.49 62.78 62.79 18,400 -0.55(-0.86%)
Jul 16, 2020 63.00 64.04 62.95 63.34 16,957 -0.13(-0.20%)
Jul 15, 2020 63.64 63.64 62.66 63.47 11,653 +1.58(+2.56%)
Jul 14, 2020 60.88 61.89 60.88 61.89 6,677 +0.46(+0.74%)
Jul 13, 2020 62.22 62.51 61.30 61.43 89,218 +0.20(+0.33%)
Jul 10, 2020 59.48 61.23 59.48 61.23 5,100 +1.48(+2.47%)
Jul 09, 2020 60.74 60.74 59.35 59.75 20,919 -1.29(-2.11%)
Jul 08, 2020 59.85 61.04 59.85 61.04 7,849 +1.05(+1.75%)
Jul 07, 2020 60.69 60.69 59.97 59.99 5,378 -1.09(-1.78%)
Jul 06, 2020 60.91 61.37 60.91 61.08 18,448 +1.27(+2.12%)
Jul 02, 2020 61.12 61.12 59.75 59.81 9,200 -0.15(-0.25%)
Jul 01, 2020 60.10 60.29 59.52 59.96 44,567 +0.11(+0.18%)
Jun 30, 2020 58.74 59.85 58.74 59.85 9,952 +1.01(+1.72%)
Jun 29, 2020 58.18 58.84 58.08 58.84 13,800 +0.92(+1.60%)
Jun 26, 2020 59.99 60.10 57.92 57.92 15,200 -3.01(-4.95%)
Jun 25, 2020 59.25 60.95 59.25 60.93 14,125 +1.35(+2.27%)
Jun 24, 2020 61.13 61.13 59.57 59.58 34,322 -2.01(-3.26%)
Jun 23, 2020 62.46 62.47 61.51 61.59 7,645 -0.16(-0.26%)
Jun 22, 2020 61.56 61.91 61.39 61.75 7,121 -0.02(-0.03%)
Jun 19, 2020 63.08 63.08 61.21 61.76 9,700 -0.26(-0.42%)
Jun 18, 2020 62.01 62.50 61.75 62.02 5,201 -0.33(-0.52%)
Jun 17, 2020 62.93 62.93 62.35 62.35 10,974 -0.27(-0.43%)
Jun 16, 2020 63.64 63.64 61.61 62.62 38,675 +0.72(+1.16%)
Jun 15, 2020 59.60 62.09 59.55 61.90 8,994 +0.58(+0.95%)
Jun 12, 2020 61.75 61.90 60.12 61.32 15,100 +1.25(+2.08%)
Jun 11, 2020 62.45 62.86 60.07 60.07 40,019 -4.58(-7.08%)
Jun 10, 2020 65.99 65.99 64.47 64.65 8,713 -1.55(-2.35%)
Jun 09, 2020 65.81 66.47 65.61 66.20 5,399 -0.26(-0.39%)
Jun 08, 2020 66.83 66.83 65.94 66.46 15,126 +0.46(+0.70%)
Jun 05, 2020 66.74 67.00 65.99 66.00 75,900 +1.36(+2.10%)
Jun 04, 2020 64.08 64.65 63.69 64.64 14,699 +0.56(+0.87%)
Jun 03, 2020 62.96 64.23 62.96 64.08 12,761 +2.08(+3.36%)
Jun 02, 2020 62.26 62.27 61.81 62.00 11,198 +0.18(+0.29%)
Jun 01, 2020 61.47 62.25 61.19 61.82 11,980 +0.63(+1.03%)
May 29, 2020 60.33 61.20 60.31 61.19 17,800 +0.14(+0.23%)
May 28, 2020 62.03 62.03 60.89 61.05 39,284 -0.67(-1.09%)
May 27, 2020 61.73 61.76 60.85 61.72 42,530 +1.72(+2.87%)
May 26, 2020 59.00 60.33 59.00 60.00 39,676 +2.46(+4.28%)
May 22, 2020 57.30 57.54 56.90 57.54 311,300 +0.15(+0.25%)
May 21, 2020 57.90 57.95 57.14 57.40 641,458 -0.65(-1.13%)
May 20, 2020 57.72 58.37 57.72 58.05 16,042 +1.11(+1.95%)
May 19, 2020 58.15 58.53 56.94 56.94 42,201 -1.81(-3.08%)
May 18, 2020 57.69 59.10 57.69 58.75 9,626 +2.55(+4.54%)
May 15, 2020 55.99 56.52 55.94 56.20 14,300 -0.06(-0.11%)
May 14, 2020 54.86 56.27 54.53 56.26 14,491 +0.54(+0.97%)
May 13, 2020 56.48 56.48 55.09 55.72 20,935 -1.21(-2.13%)
May 12, 2020 58.83 58.83 56.79 56.93 16,476 -1.58(-2.70%)
May 11, 2020 57.77 58.96 57.69 58.51 70,339 -0.02(-0.03%)
May 08, 2020 58.42 58.53 58.18 58.53 6,700 +1.16(+2.02%)
May 07, 2020 56.81 58.30 56.81 57.37 17,533 +1.42(+2.54%)
May 06, 2020 56.63 56.63 55.93 55.95 9,103 -0.86(-1.51%)
May 05, 2020 56.83 57.48 56.76 56.81 9,358 +0.96(+1.72%)
May 04, 2020 55.48 55.93 54.95 55.85 6,187 -0.15(-0.27%)
May 01, 2020 56.22 56.71 55.88 56.00 16,000 -1.51(-2.63%)
Apr 30, 2020 58.15 58.23 57.16 57.51 22,988 -1.45(-2.46%)
Apr 29, 2020 58.86 59.51 58.86 58.96 26,534 +1.18(+2.04%)
Apr 28, 2020 58.78 59.09 57.53 57.78 24,745 +0.24(+0.42%)
Apr 27, 2020 55.80 57.67 55.80 57.54 10,080 +2.20(+3.98%)
Apr 24, 2020 55.69 55.69 54.83 55.34 10,200 +0.20(+0.36%)
Apr 23, 2020 55.88 56.00 55.06 55.14 34,557 -0.49(-0.89%)
Apr 22, 2020 56.31 56.31 55.16 55.63 15,180 +0.45(+0.82%)
Apr 21, 2020 55.70 55.96 54.88 55.18 30,704 -1.61(-2.83%)
Apr 20, 2020 56.85 57.85 56.12 56.79 14,350 -0.84(-1.46%)
Apr 17, 2020 57.73 57.79 56.79 57.63 15,300 +1.54(+2.75%)
Apr 16, 2020 55.67 56.15 54.99 56.09 47,353 +0.31(+0.55%)
Apr 15, 2020 55.04 56.28 55.04 55.78 10,753 -1.05(-1.85%)
Apr 14, 2020 56.78 57.05 56.00 56.83 57,115 +0.98(+1.76%)
Apr 13, 2020 57.53 57.53 55.74 55.85 47,936 -1.88(-3.26%)
Apr 09, 2020 57.03 58.11 57.03 57.73 54,000 +1.84(+3.29%)
Apr 08, 2020 54.62 56.17 54.09 55.89 19,731 +2.24(+4.18%)
Apr 07, 2020 56.09 56.36 53.65 53.65 27,617 -0.42(-0.78%)
Apr 06, 2020 52.95 54.42 52.92 54.07 106,139 +3.16(+6.21%)
Apr 03, 2020 50.82 51.24 50.33 50.91 19,100 +0.04(+0.08%)
Apr 02, 2020 49.03 50.90 49.01 50.87 220,593 +1.49(+3.02%)
Apr 01, 2020 49.13 49.70 48.87 49.38 43,865 -1.81(-3.54%)
Mar 31, 2020 52.18 52.18 50.83 51.19 30,862 -1.17(-2.23%)
Mar 30, 2020 51.44 52.51 50.88 52.36 22,066 +1.07(+2.09%)
Mar 27, 2020 50.66 52.82 50.22 51.29 39,600 -1.45(-2.75%)
Mar 26, 2020 49.74 53.16 49.74 52.74 69,547 +3.42(+6.93%)
Mar 25, 2020 48.51 51.22 47.21 49.32 48,073 +1.06(+2.19%)
Mar 24, 2020 45.75 48.33 45.64 48.26 23,545 +5.21(+12.11%)
Mar 23, 2020 45.87 45.99 42.54 43.05 59,115 -3.22(-6.96%)
Mar 20, 2020 48.24 48.40 45.00 46.27 42,200 -1.42(-2.99%)
Mar 19, 2020 44.99 48.49 43.53 47.70 100,240 +1.72(+3.75%)
Mar 18, 2020 47.46 48.89 44.01 45.97 53,755 -4.90(-9.63%)
Mar 17, 2020 48.83 51.50 47.17 50.87 44,299 +2.87(+5.97%)
Mar 16, 2020 48.35 52.23 48.00 48.00 35,410 -7.27(-13.15%)
Mar 13, 2020 52.22 55.27 50.31 55.27 63,900 +5.99(+12.16%)
Mar 12, 2020 51.16 52.99 49.18 49.28 72,763 -6.71(-11.98%)
Mar 11, 2020 57.49 58.10 55.35 55.99 322,109 -3.25(-5.49%)
Mar 10, 2020 58.28 59.30 56.64 59.24 53,617 +2.46(+4.33%)
Mar 09, 2020 55.93 58.74 55.93 56.78 51,625 -5.30(-8.54%)
Mar 06, 2020 61.06 62.40 61.00 62.08 54,800 -1.50(-2.36%)
Mar 05, 2020 64.28 64.68 63.08 63.58 122,929 -2.44(-3.70%)
Mar 04, 2020 65.27 66.03 64.40 66.02 30,032 +1.24(+1.91%)
Mar 03, 2020 66.06 66.86 63.91 64.78 56,969 -1.52(-2.29%)
Mar 02, 2020 63.58 66.30 63.17 66.30 69,090 +2.92(+4.61%)
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%)
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.