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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.54 48.54 47.28 47.62 33,177 -1.09(-2.23%)
Mar 30, 2020 47.85 48.85 47.33 48.71 23,721 +1.00(+2.09%)
Mar 27, 2020 47.12 49.13 46.72 47.71 42,571 -1.35(-2.75%)
Mar 26, 2020 46.27 49.45 46.27 49.06 74,764 +3.18(+6.93%)
Mar 25, 2020 45.12 47.64 43.91 45.88 51,679 +1.35(+3.03%)
Mar 24, 2020 42.21 44.59 42.11 44.53 25,520 +4.81(+12.11%)
Mar 23, 2020 42.32 42.43 39.25 39.72 64,074 -2.97(-6.96%)
Mar 20, 2020 44.51 44.65 41.52 42.69 45,740 -1.31(-2.99%)
Mar 19, 2020 41.51 44.74 40.16 44.00 108,648 +1.59(+3.75%)
Mar 18, 2020 43.79 45.11 40.60 42.41 58,264 -4.52(-9.63%)
Mar 17, 2020 45.05 47.51 43.52 46.93 48,015 +2.64(+5.97%)
Mar 16, 2020 44.61 48.19 44.28 44.29 38,380 -6.70(-13.15%)
Mar 13, 2020 48.18 50.99 46.41 50.99 69,260 +5.53(+12.16%)
Mar 12, 2020 47.20 48.88 45.37 45.47 78,866 -6.19(-11.98%)
Mar 11, 2020 53.04 53.60 51.06 51.66 349,130 -3.00(-5.49%)
Mar 10, 2020 53.77 54.71 52.26 54.66 58,114 +2.27(+4.33%)
Mar 09, 2020 51.60 54.19 51.60 52.39 55,955 -4.89(-8.54%)
Mar 06, 2020 56.33 57.57 56.28 57.28 59,397 -1.38(-2.36%)
Mar 05, 2020 59.30 59.67 58.19 58.66 133,241 -2.25(-3.70%)
Mar 04, 2020 60.22 60.92 59.42 60.91 32,551 +1.14(+1.91%)
Mar 03, 2020 60.95 61.69 58.96 59.77 61,748 -1.40(-2.29%)
Mar 02, 2020 58.66 61.17 58.28 61.17 74,885 +2.69(+4.61%)
Feb 28, 2020 58.60 59.51 57.26 58.47 49,750 -1.90(-3.15%)
Feb 27, 2020 61.25 62.26 60.38 60.38 56,311 -2.08(-3.34%)
Feb 26, 2020 62.51 63.32 62.23 62.46 29,148 +0.38(+0.61%)
Feb 25, 2020 63.82 63.82 61.80 62.08 30,120 -1.60(-2.51%)
Feb 24, 2020 63.87 64.17 63.49 63.68 21,622 -1.83(-2.79%)
Feb 21, 2020 66.38 66.38 65.34 65.50 20,919 -1.11(-1.67%)
Feb 20, 2020 66.56 67.31 66.35 66.62 18,754 +0.36(+0.54%)
Feb 19, 2020 66.17 66.61 66.17 66.26 35,599 +0.22(+0.34%)
Feb 18, 2020 66.10 66.11 65.78 66.04 7,082 -0.38(-0.57%)
Feb 14, 2020 66.15 66.42 66.15 66.42 14,524 +0.39(+0.59%)
Feb 13, 2020 65.91 66.18 65.69 66.03 20,160 -0.10(-0.15%)
Feb 12, 2020 66.18 66.24 65.87 66.13 13,395 -0.02(-0.03%)
Feb 11, 2020 66.07 66.56 66.07 66.15 13,238 +0.32(+0.49%)
Feb 10, 2020 65.70 65.83 65.52 65.83 8,877 +0.06(+0.09%)
Feb 07, 2020 65.86 66.06 65.72 65.77 7,912 -0.30(-0.45%)
Feb 06, 2020 66.76 66.76 65.83 66.07 10,725 -0.41(-0.61%)
Feb 05, 2020 66.64 66.77 66.12 66.47 15,951 +0.46(+0.70%)
Feb 04, 2020 66.03 66.84 65.93 66.01 17,256 +0.81(+1.25%)
Feb 03, 2020 65.42 66.00 65.20 65.20 12,285 +0.18(+0.27%)
Jan 31, 2020 65.88 65.88 64.94 65.03 33,492 -1.29(-1.95%)
Jan 30, 2020 64.71 66.32 64.71 66.32 24,813 +1.10(+1.69%)
Jan 29, 2020 65.43 65.67 65.04 65.21 9,258 +0.02(+0.03%)
Jan 28, 2020 64.82 65.35 64.78 65.19 10,104 +0.73(+1.13%)
Jan 27, 2020 63.75 64.72 63.75 64.46 17,175 -0.64(-0.99%)
Jan 24, 2020 65.69 65.72 64.89 65.10 23,411 -0.68(-1.03%)
Jan 23, 2020 65.88 65.93 65.40 65.78 21,808 -0.46(-0.70%)
Jan 22, 2020 66.23 66.43 66.10 66.24 8,028 +0.12(+0.18%)
Jan 21, 2020 66.14 66.40 66.10 66.12 13,713 -0.34(-0.51%)
Jan 17, 2020 66.52 66.74 66.40 66.46 22,436 +0.04(+0.06%)
Jan 16, 2020 65.37 66.43 65.37 66.43 24,304 +1.42(+2.19%)
Jan 15, 2020 64.57 65.32 64.37 65.01 16,997 +0.08(+0.13%)
Jan 14, 2020 65.21 65.27 64.83 64.92 21,779 -0.14(-0.22%)
Jan 13, 2020 64.74 65.07 64.66 65.07 29,827 +0.49(+0.76%)
Jan 10, 2020 64.86 64.91 64.49 64.57 8,779 -0.39(-0.60%)
Jan 09, 2020 64.66 65.12 64.63 64.96 12,077 +0.73(+1.14%)
Jan 08, 2020 64.05 64.43 63.97 64.23 42,606 +0.31(+0.48%)
Jan 07, 2020 63.70 64.05 63.70 63.92 8,318 +0.17(+0.26%)
Jan 06, 2020 63.19 63.75 62.98 63.75 20,975 +0.14(+0.22%)
Jan 03, 2020 63.38 63.65 63.22 63.61 37,177 -0.36(-0.56%)
Jan 02, 2020 63.51 63.98 63.36 63.97 11,404 +0.77(+1.23%)
Dec 31, 2019 63.08 63.25 62.98 63.20 11,380 +0.05(+0.09%)
Dec 30, 2019 63.64 63.64 63.09 63.14 10,117 -0.41(-0.64%)
Dec 27, 2019 63.65 63.65 63.50 63.55 16,149 -0.04(-0.06%)
Dec 26, 2019 63.41 63.72 63.41 63.59 4,964 +0.30(+0.47%)
Dec 24, 2019 63.26 63.35 63.15 63.29 2,492 +0.05(+0.08%)
Dec 23, 2019 63.44 63.51 63.20 63.24 5,139 -0.06(-0.10%)
Dec 20, 2019 63.68 63.68 63.30 63.30 6,394 -0.17(-0.26%)
Dec 19, 2019 62.98 63.47 62.98 63.47 46,995 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.04 63.06 17,466 -0.49(-0.77%)
Dec 17, 2019 63.37 63.65 63.37 63.55 11,605 +0.27(+0.42%)
Dec 16, 2019 63.44 63.71 63.22 63.28 25,781 +0.30(+0.48%)
Dec 13, 2019 63.18 63.44 62.83 62.98 13,486 -0.24(-0.38%)
Dec 12, 2019 62.46 63.42 62.46 63.22 16,879 +0.74(+1.19%)
Dec 11, 2019 62.65 62.70 62.45 62.47 12,515 -0.09(-0.15%)
Dec 10, 2019 62.69 62.75 62.51 62.57 18,445 -0.10(-0.16%)
Dec 09, 2019 62.98 62.98 62.65 62.67 11,891 -0.49(-0.77%)
Dec 06, 2019 62.97 63.36 62.97 63.15 30,236 +0.63(+1.00%)
Dec 05, 2019 62.62 62.77 62.32 62.53 19,478 +0.06(+0.10%)
Dec 04, 2019 62.03 62.58 62.03 62.46 11,983 +0.59(+0.95%)
Dec 03, 2019 61.96 61.98 61.47 61.88 24,678 -0.60(-0.96%)
Dec 02, 2019 62.95 62.95 62.47 62.47 34,654 -0.37(-0.60%)
Nov 29, 2019 62.83 63.05 62.73 62.85 1,957 -0.09(-0.15%)
Nov 27, 2019 63.15 63.18 62.75 62.94 15,335 -0.08(-0.13%)
Nov 26, 2019 63.27 63.27 62.81 63.03 23,646 -0.21(-0.33%)
Nov 25, 2019 62.54 63.27 62.54 63.24 38,153 +0.86(+1.39%)
Nov 22, 2019 62.01 62.41 62.01 62.37 29,692 +0.40(+0.65%)
Nov 21, 2019 62.80 62.80 61.97 61.97 77,547 +0.01(+0.02%)
Nov 20, 2019 61.48 62.01 61.48 61.96 46,671 +0.10(+0.16%)
Nov 19, 2019 61.51 61.94 61.47 61.86 16,337 +0.40(+0.66%)
Nov 18, 2019 61.19 61.47 61.12 61.45 25,794 +0.09(+0.15%)
Nov 15, 2019 61.35 61.44 61.23 61.36 21,426 +0.33(+0.54%)
Nov 14, 2019 60.63 61.04 60.62 61.03 11,220 +0.32(+0.53%)
Nov 13, 2019 60.53 60.85 60.53 60.71 10,536 -0.05(-0.08%)
Nov 12, 2019 60.43 60.81 60.39 60.75 32,689 +0.32(+0.53%)
Nov 11, 2019 60.29 60.63 60.29 60.43 7,528 -0.06(-0.11%)
Nov 08, 2019 60.56 60.65 60.39 60.50 6,525 -0.02(-0.03%)
Nov 07, 2019 60.41 60.75 60.41 60.52 17,516 +0.49(+0.81%)
Nov 06, 2019 59.89 60.10 59.73 60.03 23,173 +0.07(+0.12%)
Nov 05, 2019 60.14 60.31 59.81 59.95 14,621 -0.04(-0.06%)
Nov 04, 2019 59.95 60.20 59.81 59.99 56,960 +0.32(+0.54%)
Nov 01, 2019 59.61 59.80 59.52 59.67 33,390 +0.42(+0.71%)
Oct 31, 2019 59.38 59.38 58.93 59.25 7,554 -0.30(-0.50%)
Oct 30, 2019 59.38 59.68 59.07 59.54 18,978 +0.38(+0.64%)
Oct 29, 2019 59.04 59.44 59.04 59.16 23,393 +0.00(+0.00%)
Oct 28, 2019 58.85 59.22 58.85 59.16 15,091 +0.63(+1.07%)
Oct 25, 2019 58.57 58.68 58.48 58.54 18,272 -0.01(-0.02%)
Oct 24, 2019 58.61 58.61 58.30 58.55 13,293 +0.10(+0.17%)
Oct 23, 2019 58.26 58.46 58.10 58.45 11,001 +0.28(+0.49%)
Oct 22, 2019 58.71 58.75 58.14 58.16 13,457 -0.37(-0.64%)
Oct 21, 2019 58.73 58.73 58.48 58.54 13,561 +0.06(+0.11%)
Oct 18, 2019 58.20 58.60 58.20 58.47 16,532 +0.28(+0.47%)
Oct 17, 2019 58.31 58.31 58.10 58.20 18,398 +0.34(+0.58%)
Oct 16, 2019 57.98 58.01 57.73 57.86 10,963 -0.28(-0.48%)
Oct 15, 2019 57.69 58.36 57.61 58.14 71,992 +0.53(+0.93%)
Oct 14, 2019 57.34 57.74 57.34 57.61 440,882 +0.08(+0.14%)
Oct 11, 2019 57.84 57.99 57.53 57.53 48,509 +0.51(+0.90%)
Oct 10, 2019 56.52 57.22 56.52 57.01 400,595 +0.67(+1.19%)
Oct 09, 2019 56.17 56.54 56.17 56.34 16,459 +0.48(+0.86%)
Oct 08, 2019 56.09 56.26 55.76 55.86 20,886 -0.72(-1.27%)
Oct 07, 2019 56.57 56.86 56.44 56.58 18,793 -0.13(-0.23%)
Oct 04, 2019 55.76 56.71 55.72 56.71 34,369 +1.22(+2.20%)
Oct 03, 2019 55.51 55.61 54.90 55.49 52,719 +0.07(+0.13%)
Oct 02, 2019 56.40 56.40 55.38 55.41 38,722 -1.33(-2.35%)
Oct 01, 2019 58.20 58.20 56.63 56.75 74,379 -2.38(-4.03%)
Sep 30, 2019 59.54 59.54 59.10 59.13 34,613 -0.18(-0.31%)
Sep 27, 2019 59.83 59.83 59.16 59.31 59,820 -0.13(-0.22%)
Sep 26, 2019 59.90 59.98 59.42 59.44 36,433 -0.54(-0.90%)
Sep 25, 2019 59.39 60.03 59.38 59.98 18,200 +0.50(+0.83%)
Sep 24, 2019 60.24 60.29 59.32 59.49 11,854 -0.78(-1.29%)
Sep 23, 2019 59.99 60.34 59.91 60.26 6,120 -0.02(-0.03%)
Sep 20, 2019 60.71 60.96 60.27 60.28 6,221 -0.36(-0.59%)
Sep 19, 2019 61.10 61.20 60.64 60.64 17,404 -0.51(-0.84%)
Sep 18, 2019 60.73 61.20 60.43 61.15 20,797 +0.22(+0.36%)
Sep 17, 2019 60.46 60.96 60.46 60.93 27,728 +0.34(+0.56%)
Sep 16, 2019 60.20 60.59 60.20 60.59 9,060 +0.01(+0.02%)
Sep 13, 2019 60.78 60.86 60.58 60.58 10,806 +0.14(+0.23%)
Sep 12, 2019 59.73 60.55 59.73 60.45 14,670 +0.47(+0.78%)
Sep 11, 2019 59.81 59.98 59.50 59.98 31,583 +0.25(+0.41%)
Sep 10, 2019 59.98 60.05 59.53 59.73 4,049 -0.41(-0.69%)
Sep 09, 2019 60.55 60.79 60.09 60.15 30,952 +0.03(+0.05%)
Sep 06, 2019 60.02 60.40 60.02 60.12 11,570 +0.19(+0.32%)
Sep 05, 2019 59.75 60.29 59.75 59.93 35,038 +1.05(+1.79%)
Sep 04, 2019 58.65 58.92 58.61 58.87 10,396 +0.72(+1.24%)
Sep 03, 2019 58.23 58.39 57.83 58.15 17,188 -0.60(-1.02%)
Aug 30, 2019 58.66 58.87 58.39 58.74 8,732 +0.36(+0.61%)
Aug 29, 2019 58.10 58.50 58.03 58.39 23,351 +0.77(+1.34%)
Aug 28, 2019 56.93 57.65 56.82 57.62 7,214 +0.38(+0.66%)
Aug 27, 2019 57.67 57.67 56.99 57.24 14,687 -0.14(-0.24%)
Aug 26, 2019 57.12 57.44 57.12 57.38 16,717 +0.55(+0.97%)
Aug 23, 2019 58.05 58.05 56.60 56.83 9,605 -1.23(-2.11%)
Aug 22, 2019 57.98 58.23 57.71 58.06 24,427 +0.32(+0.56%)
Aug 21, 2019 57.96 57.96 57.57 57.74 20,757 +0.32(+0.56%)
Aug 20, 2019 57.34 57.88 57.34 57.41 7,670 -0.46(-0.79%)
Aug 19, 2019 58.03 58.03 57.61 57.87 9,939 +0.69(+1.20%)
Aug 16, 2019 56.65 57.36 56.65 57.19 53,812 +0.73(+1.30%)
Aug 15, 2019 56.22 56.53 56.04 56.45 7,929 +0.38(+0.69%)
Aug 14, 2019 56.66 56.91 55.96 56.07 14,645 -1.72(-2.98%)
Aug 13, 2019 56.98 58.09 56.98 57.79 24,886 +0.81(+1.41%)
Aug 12, 2019 57.57 57.57 56.84 56.98 20,629 -1.25(-2.14%)
Aug 09, 2019 57.97 58.45 57.73 58.23 26,087 +0.05(+0.09%)
Aug 08, 2019 57.91 58.18 57.59 58.18 19,196 +0.59(+1.02%)
Aug 07, 2019 57.11 57.73 56.51 57.59 84,510 -0.52(-0.90%)
Aug 06, 2019 57.32 58.11 57.09 58.11 13,742 +1.23(+2.16%)
Aug 05, 2019 57.72 57.73 56.52 56.88 59,349 -1.84(-3.14%)
Aug 02, 2019 58.78 58.95 58.10 58.73 42,460 -0.14(-0.23%)
Aug 01, 2019 59.55 59.95 58.60 58.86 41,248 -0.87(-1.46%)
Jul 31, 2019 59.97 60.12 59.48 59.73 15,900 -0.36(-0.59%)
Jul 30, 2019 59.97 60.14 59.76 60.09 11,719 -0.09(-0.15%)
Jul 29, 2019 60.79 60.79 60.18 60.18 10,825 -0.68(-1.11%)
Jul 26, 2019 60.55 60.90 60.55 60.86 8,950 +0.37(+0.61%)
Jul 25, 2019 60.87 60.89 60.28 60.49 14,154 -0.34(-0.56%)
Jul 24, 2019 60.72 60.86 60.13 60.83 43,293 -0.14(-0.23%)
Jul 23, 2019 60.69 61.04 60.61 60.97 52,366 +0.46(+0.76%)
Jul 22, 2019 60.29 60.61 60.08 60.51 22,733 +0.15(+0.24%)
Jul 19, 2019 60.52 60.89 60.36 60.36 21,393 -0.09(-0.15%)
Jul 18, 2019 59.84 60.58 59.84 60.46 69,169 +0.60(+0.99%)
Jul 17, 2019 60.23 60.23 59.84 59.86 23,561 -0.50(-0.83%)
Jul 16, 2019 60.39 60.73 60.23 60.36 34,565 +0.31(+0.52%)
Jul 15, 2019 60.49 60.49 59.94 60.05 41,338 -0.38(-0.62%)
Jul 12, 2019 60.08 60.46 60.05 60.43 41,914 +0.47(+0.78%)
Jul 11, 2019 59.09 59.96 59.09 59.96 19,115 +0.93(+1.57%)
Jul 10, 2019 59.21 59.50 58.96 59.04 9,565 -0.21(-0.35%)
Jul 09, 2019 58.53 59.25 58.53 59.25 17,651 +0.42(+0.71%)
Jul 08, 2019 59.20 59.24 58.68 58.83 16,877 -0.68(-1.14%)
Jul 05, 2019 59.16 59.53 59.16 59.50 44,970 +0.48(+0.81%)
Jul 03, 2019 58.77 59.09 58.71 59.03 10,806 +0.42(+0.72%)
Jul 02, 2019 58.21 58.61 58.06 58.61 26,253 +0.17(+0.30%)
Jul 01, 2019 58.44 58.81 58.15 58.43 32,355 +0.59(+1.01%)
Jun 28, 2019 58.12 58.12 57.64 57.85 17,027 +0.48(+0.83%)
Jun 27, 2019 56.79 57.53 56.79 57.37 35,828 +0.75(+1.33%)
Jun 26, 2019 57.09 57.13 56.62 56.62 16,310 -0.35(-0.61%)
Jun 25, 2019 57.23 57.23 56.69 56.96 15,805 -0.28(-0.49%)
Jun 24, 2019 57.72 58.01 57.25 57.25 12,010 -0.51(-0.88%)
Jun 21, 2019 57.61 58.22 57.61 57.75 15,499 +0.06(+0.11%)
Jun 20, 2019 57.82 57.82 57.10 57.69 44,284 +0.29(+0.51%)
Jun 19, 2019 57.52 57.88 57.36 57.40 9,084 +0.01(+0.02%)
Jun 18, 2019 56.75 57.74 56.75 57.39 9,476 +0.63(+1.11%)
Jun 17, 2019 57.20 57.38 56.76 56.76 5,830 -0.45(-0.78%)
Jun 14, 2019 57.41 57.41 56.88 57.20 9,201 -0.10(-0.18%)
Jun 13, 2019 57.51 57.56 57.18 57.30 50,247 -0.07(-0.13%)
Jun 12, 2019 57.94 57.94 57.17 57.37 11,027 -0.74(-1.27%)
Jun 11, 2019 58.76 58.95 57.86 58.11 12,129 -0.37(-0.62%)
Jun 10, 2019 58.27 58.80 58.16 58.48 18,999 +0.58(+1.01%)
Jun 07, 2019 57.79 58.02 57.78 57.89 13,145 +0.11(+0.19%)
Jun 06, 2019 57.34 57.97 57.18 57.79 9,871 +0.40(+0.70%)
Jun 05, 2019 56.93 57.40 56.78 57.38 27,463 +0.55(+0.96%)
Jun 04, 2019 55.85 56.86 55.85 56.84 30,785 +1.61(+2.91%)
Jun 03, 2019 55.06 55.45 55.01 55.23 30,289 +0.14(+0.25%)
May 31, 2019 55.13 55.39 55.03 55.09 16,102 -0.70(-1.26%)
May 30, 2019 55.97 56.24 55.71 55.80 6,419 -0.09(-0.16%)
May 29, 2019 55.34 55.90 55.12 55.89 29,933 +0.20(+0.36%)
May 28, 2019 56.32 56.56 55.69 55.69 27,618 -0.77(-1.36%)
May 24, 2019 56.21 56.46 56.13 56.45 3,067 +0.40(+0.72%)
May 23, 2019 55.89 56.15 55.74 56.05 19,809 -0.63(-1.11%)
May 22, 2019 57.04 57.08 56.67 56.68 14,800 -0.55(-0.96%)
May 21, 2019 57.15 57.40 57.08 57.23 30,201 +0.36(+0.63%)
May 20, 2019 56.35 56.93 56.35 56.87 9,627 +0.25(+0.44%)
May 17, 2019 56.40 57.00 56.40 56.63 7,558 -0.32(-0.56%)
May 16, 2019 56.58 57.21 56.55 56.95 9,288 +0.60(+1.07%)
May 15, 2019 56.27 56.63 56.27 56.34 13,299 -0.47(-0.84%)
May 14, 2019 56.39 57.19 56.39 56.82 16,112 +0.51(+0.91%)
May 13, 2019 56.82 56.82 56.14 56.31 24,962 -1.59(-2.74%)
May 10, 2019 57.52 57.90 57.03 57.90 35,382 +0.20(+0.35%)
May 09, 2019 57.06 57.77 56.91 57.69 10,404 +0.15(+0.25%)
May 08, 2019 57.56 57.97 57.55 57.55 22,263 -0.21(-0.36%)
May 07, 2019 57.97 58.26 57.44 57.76 24,385 -0.83(-1.42%)
May 06, 2019 57.40 58.72 57.16 58.59 23,985 +0.22(+0.38%)
May 03, 2019 57.90 58.38 57.90 58.37 9,968 +0.71(+1.24%)
May 02, 2019 57.69 58.01 57.53 57.66 49,236 -0.06(-0.11%)
May 01, 2019 58.35 58.35 57.49 57.72 18,220 -0.55(-0.94%)
Apr 30, 2019 58.44 58.50 57.83 58.27 20,666 -0.16(-0.28%)
Apr 29, 2019 57.82 58.53 57.82 58.43 24,877 +0.68(+1.17%)
Apr 26, 2019 57.55 57.78 57.30 57.76 34,286 +0.19(+0.33%)
Apr 25, 2019 57.11 57.70 57.01 57.57 44,067 +0.37(+0.65%)
Apr 24, 2019 57.36 57.36 56.96 57.19 16,833 -0.32(-0.56%)
Apr 23, 2019 57.23 57.60 57.01 57.51 27,634 +0.22(+0.38%)
Apr 22, 2019 57.47 57.47 57.19 57.29 19,678 -0.33(-0.57%)
Apr 18, 2019 57.77 57.90 57.45 57.62 44,583 -0.16(-0.27%)
Apr 17, 2019 57.32 57.84 57.17 57.78 35,911 +0.70(+1.23%)
Apr 16, 2019 56.54 57.10 56.51 57.07 71,127 +0.67(+1.18%)
Apr 15, 2019 56.83 56.88 56.33 56.41 28,735 -0.49(-0.87%)
Apr 12, 2019 56.56 57.15 56.56 56.90 130,465 +1.10(+1.98%)
Apr 11, 2019 55.91 56.04 55.61 55.80 47,369 +0.05(+0.10%)
Apr 10, 2019 55.59 55.77 55.46 55.74 25,141 +0.26(+0.46%)
Apr 09, 2019 55.75 55.75 55.38 55.49 39,242 -0.50(-0.90%)
Apr 08, 2019 55.87 55.99 55.69 55.99 11,350 +0.05(+0.08%)
Apr 05, 2019 55.99 56.05 55.84 55.94 14,240 +0.12(+0.21%)
Apr 04, 2019 55.40 55.94 55.40 55.82 19,433 +0.37(+0.68%)
Apr 03, 2019 55.50 55.79 55.16 55.45 21,524 +0.29(+0.53%)
Apr 02, 2019 54.86 55.19 54.81 55.16 39,552 +0.23(+0.42%)
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.