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 (%)
Oct 30, 2015 41.61 41.61 40.98 41.06 60,233 -0.59(-1.40%)
Oct 29, 2015 41.62 41.86 41.41 41.65 326,784 -0.05(-0.12%)
Oct 28, 2015 40.56 41.72 40.45 41.70 38,393 +1.32(+3.27%)
Oct 27, 2015 40.48 40.48 40.12 40.38 36,571 -0.28(-0.69%)
Oct 26, 2015 40.52 40.70 40.42 40.66 17,724 +0.09(+0.22%)
Oct 23, 2015 40.22 40.58 40.12 40.57 74,823 +0.67(+1.68%)
Oct 22, 2015 39.08 40.01 39.08 39.90 51,589 +1.00(+2.57%)
Oct 21, 2015 39.82 39.89 38.86 38.90 16,738 -0.88(-2.21%)
Oct 20, 2015 39.54 39.87 39.50 39.78 80,776 +0.20(+0.51%)
Oct 19, 2015 39.18 39.59 39.15 39.58 20,748 -0.08(-0.20%)
Oct 16, 2015 39.50 39.72 39.36 39.66 22,013 +0.23(+0.58%)
Oct 15, 2015 38.39 39.43 38.39 39.43 49,168 +1.04(+2.71%)
Oct 14, 2015 38.74 38.93 38.27 38.39 26,880 -0.36(-0.93%)
Oct 13, 2015 38.90 39.31 38.75 38.75 76,584 -0.35(-0.90%)
Oct 12, 2015 38.86 39.11 38.73 39.10 35,950 +0.24(+0.62%)
Oct 09, 2015 39.26 39.29 38.60 38.86 44,659 -0.39(-0.99%)
Oct 08, 2015 39.05 39.28 38.85 39.25 25,271 +0.15(+0.38%)
Oct 07, 2015 39.03 39.17 38.69 39.10 40,011 +0.47(+1.22%)
Oct 06, 2015 39.06 39.06 38.45 38.63 87,349 -0.49(-1.25%)
Oct 05, 2015 38.47 39.15 38.47 39.12 32,996 +0.91(+2.38%)
Oct 02, 2015 37.73 38.21 36.95 38.21 31,681 -0.38(-0.98%)
Oct 01, 2015 38.49 38.59 37.98 38.59 37,260 +0.05(+0.13%)
Sep 30, 2015 38.17 38.55 38.04 38.54 37,160 +0.78(+2.07%)
Sep 29, 2015 37.95 37.97 37.45 37.76 90,870 -0.14(-0.37%)
Sep 28, 2015 39.00 39.10 37.90 37.90 238,944 -1.39(-3.54%)
Sep 25, 2015 39.30 39.57 39.20 39.29 12,402 +0.41(+1.05%)
Sep 24, 2015 39.01 39.06 38.54 38.88 20,540 -0.46(-1.17%)
Sep 23, 2015 39.18 39.35 39.06 39.34 18,266 +0.21(+0.54%)
Sep 22, 2015 39.21 39.34 38.77 39.13 62,616 -0.56(-1.41%)
Sep 21, 2015 39.38 39.90 39.37 39.69 23,869 +0.58(+1.48%)
Sep 18, 2015 39.50 39.50 39.03 39.11 573,025 -0.96(-2.40%)
Sep 17, 2015 40.78 41.24 39.99 40.07 314,824 -0.81(-1.98%)
Sep 16, 2015 40.53 40.89 40.31 40.88 15,811 +0.35(+0.86%)
Sep 15, 2015 40.09 40.61 40.03 40.53 25,210 +0.56(+1.40%)
Sep 14, 2015 40.23 40.23 39.87 39.97 14,092 -0.28(-0.70%)
Sep 11, 2015 40.03 40.25 39.77 40.25 87,924 +0.09(+0.22%)
Sep 10, 2015 39.92 40.45 39.91 40.16 34,154 +0.20(+0.50%)
Sep 09, 2015 40.89 41.15 39.94 39.96 46,013 -0.61(-1.50%)
Sep 08, 2015 39.95 40.57 39.92 40.57 13,305 +1.26(+3.20%)
Sep 04, 2015 39.37 39.31 39.31 39.31 69,500 -0.57(-1.43%)
Sep 03, 2015 39.71 40.30 39.71 39.88 39,095 +0.29(+0.73%)
Sep 02, 2015 39.66 39.73 39.05 39.59 43,898 +0.43(+1.10%)
Sep 01, 2015 39.75 39.75 39.04 39.16 47,885 -1.34(-3.31%)
Aug 31, 2015 40.40 40.72 40.39 40.50 34,626 -0.06(-0.15%)
Aug 28, 2015 40.34 40.62 40.29 40.56 30,727 +0.07(+0.17%)
Aug 27, 2015 40.10 40.50 39.90 40.49 140,761 +0.87(+2.20%)
Aug 26, 2015 39.07 39.62 38.48 39.62 89,265 +1.31(+3.42%)
Aug 25, 2015 39.70 39.78 38.31 38.31 99,505 -0.47(-1.21%)
Aug 24, 2015 39.57 39.87 28.77 38.78 254,764 -1.59(-3.94%)
Aug 21, 2015 41.47 41.70 40.37 40.37 139,029 -1.55(-3.70%)
Aug 20, 2015 42.49 42.49 41.92 41.92 54,679 -0.94(-2.19%)
Aug 19, 2015 43.01 43.20 42.67 42.86 22,292 -0.49(-1.13%)
Aug 18, 2015 43.41 43.47 43.22 43.35 24,918 -0.13(-0.30%)
Aug 17, 2015 43.34 43.48 43.03 43.48 30,469 -0.01(-0.02%)
Aug 14, 2015 43.06 43.52 43.06 43.49 12,459 +0.40(+0.93%)
Aug 13, 2015 42.95 43.27 42.85 43.09 16,336 +0.17(+0.39%)
Aug 12, 2015 43.00 43.00 41.99 42.92 105,072 -0.39(-0.90%)
Aug 11, 2015 43.71 43.80 43.06 43.31 18,431 -0.83(-1.88%)
Aug 10, 2015 43.93 44.27 43.93 44.14 23,879 +0.45(+1.03%)
Aug 07, 2015 43.88 43.92 43.36 43.69 16,199 -0.25(-0.57%)
Aug 06, 2015 44.28 44.54 43.89 43.94 15,056 -0.30(-0.68%)
Aug 05, 2015 44.42 44.52 44.13 44.24 22,610 +0.06(+0.13%)
Aug 04, 2015 43.96 44.42 43.95 44.18 198,051 +0.23(+0.53%)
Aug 03, 2015 43.90 44.03 43.68 43.95 24,801 +0.05(+0.11%)
Jul 31, 2015 44.16 44.16 43.83 43.90 87,271 -0.31(-0.70%)
Jul 30, 2015 44.15 44.24 43.97 44.21 61,877 -0.07(-0.16%)
Jul 29, 2015 43.82 44.32 43.71 44.28 42,799 +0.55(+1.26%)
Jul 28, 2015 43.90 43.90 43.56 43.73 53,798 +0.15(+0.34%)
Jul 27, 2015 43.89 43.95 43.34 43.58 48,366 -0.61(-1.38%)
Jul 24, 2015 44.62 44.66 44.05 44.19 41,518 -0.40(-0.90%)
Jul 23, 2015 45.17 45.32 44.48 44.59 46,235 -0.54(-1.20%)
Jul 22, 2015 44.83 45.16 44.78 45.13 104,473 +0.18(+0.40%)
Jul 21, 2015 45.01 45.40 44.76 44.95 16,173 -0.20(-0.44%)
Jul 20, 2015 45.49 45.51 45.10 45.15 38,007 -0.15(-0.33%)
Jul 17, 2015 45.24 45.60 45.01 45.30 35,554 +0.07(+0.15%)
Jul 16, 2015 45.02 45.23 45.00 45.23 31,679 +0.44(+0.98%)
Jul 15, 2015 44.79 44.89 44.62 44.79 16,672 +0.05(+0.11%)
Jul 14, 2015 44.52 44.85 44.48 44.74 18,370 +0.16(+0.36%)
Jul 13, 2015 44.51 44.65 44.39 44.58 41,284 +0.45(+1.02%)
Jul 10, 2015 43.87 44.21 43.80 44.13 23,752 +0.75(+1.73%)
Jul 09, 2015 43.46 43.69 43.33 43.38 65,239 +0.50(+1.17%)
Jul 08, 2015 43.48 43.48 42.80 42.88 63,161 -0.96(-2.19%)
Jul 07, 2015 43.94 43.94 42.87 43.84 53,574 -0.10(-0.23%)
Jul 06, 2015 43.68 44.04 43.58 43.94 25,497 -0.17(-0.39%)
Jul 02, 2015 44.24 44.11 44.11 44.11 32,000 -0.13(-0.29%)
Jul 01, 2015 44.31 44.51 44.06 44.24 35,030 +0.40(+0.91%)
Jun 30, 2015 43.76 44.05 43.43 43.84 50,316 +0.54(+1.25%)
Jun 29, 2015 44.19 44.23 43.29 43.30 139,172 -1.41(-3.15%)
Jun 26, 2015 44.87 44.88 44.55 44.71 21,749 +0.12(+0.27%)
Jun 25, 2015 44.97 44.97 44.46 44.59 42,897 +0.00(+0.00%)
Jun 24, 2015 45.09 45.10 44.55 44.59 49,465 -0.70(-1.55%)
Jun 23, 2015 45.30 45.42 45.22 45.29 34,772 +0.16(+0.35%)
Jun 22, 2015 44.90 45.25 44.90 45.13 96,739 +0.51(+1.14%)
Jun 19, 2015 44.87 44.87 44.51 44.62 36,205 -0.26(-0.58%)
Jun 18, 2015 45.03 45.04 44.65 44.88 81,351 +0.02(+0.04%)
Jun 17, 2015 45.10 45.18 44.81 44.86 82,516 -0.14(-0.31%)
Jun 16, 2015 44.74 45.00 44.66 45.00 115,404 +0.21(+0.47%)
Jun 15, 2015 44.76 44.84 44.25 44.79 51,572 -0.18(-0.40%)
Jun 12, 2015 45.09 45.17 44.83 44.97 73,613 -0.23(-0.51%)
Jun 11, 2015 45.27 45.35 45.10 45.20 70,164 +0.07(+0.16%)
Jun 10, 2015 44.64 45.27 44.64 45.13 161,911 +0.61(+1.37%)
Jun 09, 2015 44.65 44.65 44.20 44.52 124,550 -0.09(-0.20%)
Jun 08, 2015 44.88 44.93 44.56 44.61 62,929 -0.13(-0.29%)
Jun 05, 2015 44.71 44.93 44.32 44.74 87,661 +0.51(+1.15%)
Jun 04, 2015 44.47 44.47 44.17 44.23 63,877 -0.20(-0.45%)
Jun 03, 2015 44.15 44.60 44.06 44.43 46,066 +0.49(+1.12%)
Jun 02, 2015 43.62 44.06 43.60 43.94 47,175 +0.22(+0.50%)
Jun 01, 2015 43.84 43.90 43.47 43.72 36,790 +0.01(+0.02%)
May 29, 2015 44.00 44.00 43.43 43.71 28,994 -0.32(-0.72%)
May 28, 2015 43.80 44.03 43.75 44.03 340,452 +0.12(+0.27%)
May 27, 2015 43.50 43.96 43.35 43.91 33,305 +0.51(+1.17%)
May 26, 2015 43.55 43.61 43.28 43.40 184,925 -0.33(-0.75%)
May 22, 2015 43.59 43.73 43.73 43.73 25,400 +0.12(+0.28%)
May 21, 2015 43.59 43.70 43.44 43.61 20,051 -0.06(-0.14%)
May 20, 2015 43.87 43.92 43.65 43.67 18,553 -0.19(-0.43%)
May 19, 2015 43.95 44.12 43.77 43.86 63,940 -0.05(-0.11%)
May 18, 2015 43.27 43.93 43.27 43.91 68,489 +0.61(+1.41%)
May 15, 2015 43.63 43.73 43.13 43.30 41,415 -0.38(-0.87%)
May 14, 2015 43.59 43.68 43.38 43.68 30,915 +0.26(+0.60%)
May 13, 2015 43.34 43.48 43.17 43.42 29,526 +0.05(+0.12%)
May 12, 2015 43.55 43.55 43.07 43.37 20,955 -0.33(-0.76%)
May 11, 2015 43.26 43.85 43.26 43.70 64,325 +0.46(+1.06%)
May 08, 2015 43.17 43.29 43.10 43.24 53,198 +0.30(+0.70%)
May 07, 2015 42.39 43.03 42.39 42.94 16,639 +0.44(+1.04%)
May 06, 2015 42.90 42.91 42.23 42.50 46,600 -0.28(-0.65%)
May 05, 2015 42.95 43.18 42.71 42.78 38,075 -0.24(-0.56%)
May 04, 2015 42.77 43.12 42.77 43.02 17,622 +0.35(+0.82%)
May 01, 2015 42.68 42.82 42.60 42.67 24,035 +0.19(+0.45%)
Apr 30, 2015 43.14 43.14 42.39 42.48 31,290 -0.69(-1.60%)
Apr 29, 2015 42.77 43.20 42.77 43.17 17,957 +0.19(+0.44%)
Apr 28, 2015 42.47 42.98 42.31 42.98 398,285 +0.47(+1.11%)
Apr 27, 2015 43.14 43.17 42.49 42.51 26,719 -0.34(-0.79%)
Apr 24, 2015 43.18 43.18 42.72 42.85 14,490 -0.25(-0.58%)
Apr 23, 2015 42.89 43.23 42.78 43.10 32,367 +0.12(+0.28%)
Apr 22, 2015 42.62 43.10 42.39 42.98 78,134 +0.41(+0.96%)
Apr 21, 2015 42.72 42.85 42.57 42.57 517,175 -0.12(-0.28%)
Apr 20, 2015 42.65 42.87 42.60 42.69 75,798 +0.28(+0.66%)
Apr 17, 2015 42.85 42.85 42.23 42.41 34,761 -0.74(-1.71%)
Apr 16, 2015 42.95 43.19 42.70 43.15 486,191 +0.22(+0.51%)
Apr 15, 2015 42.99 43.15 42.66 42.93 76,270 +0.05(+0.12%)
Apr 14, 2015 42.79 42.97 42.51 42.88 27,286 +0.02(+0.05%)
Apr 13, 2015 42.83 43.08 42.83 42.86 27,418 +0.04(+0.09%)
Apr 10, 2015 42.79 42.91 42.66 42.82 36,837 -0.04(-0.09%)
Apr 09, 2015 42.75 42.88 42.51 42.86 11,878 +0.17(+0.40%)
Apr 08, 2015 42.56 42.80 42.48 42.69 293,171 +0.17(+0.40%)
Apr 07, 2015 42.87 42.99 42.52 42.52 31,523 -0.29(-0.68%)
Apr 06, 2015 42.66 42.96 42.28 42.81 14,413 -0.05(-0.12%)
Apr 02, 2015 42.84 42.86 42.86 42.86 44,000 +0.05(+0.12%)
Apr 01, 2015 42.73 42.83 42.50 42.81 12,334 -0.03(-0.07%)
Mar 31, 2015 42.97 43.02 42.76 42.84 224,712 -0.27(-0.63%)
Mar 30, 2015 42.78 43.17 42.78 43.11 34,018 +0.55(+1.29%)
Mar 27, 2015 42.23 42.56 42.19 42.56 34,452 +0.14(+0.33%)
Mar 26, 2015 42.16 42.57 41.93 42.42 42,324 +0.15(+0.35%)
Mar 25, 2015 43.21 43.21 42.24 42.27 28,116 -0.94(-2.18%)
Mar 24, 2015 43.45 43.45 43.20 43.21 357,029 -0.25(-0.58%)
Mar 23, 2015 43.62 43.65 43.46 43.46 17,545 -0.18(-0.41%)
Mar 20, 2015 43.31 43.65 43.24 43.64 32,153 +0.53(+1.23%)
Mar 19, 2015 43.15 43.15 42.71 43.11 83,673 -0.12(-0.28%)
Mar 18, 2015 43.80 43.80 43.15 43.23 80,807 -0.52(-1.19%)
Mar 17, 2015 43.54 43.78 43.41 43.75 69,854 +0.03(+0.07%)
Mar 16, 2015 43.49 43.72 43.49 43.72 37,639 +0.48(+1.11%)
Mar 13, 2015 43.24 43.34 42.74 43.24 40,575 -0.13(-0.30%)
Mar 12, 2015 42.91 43.38 42.83 43.37 61,404 +0.78(+1.83%)
Mar 11, 2015 42.28 42.72 42.22 42.59 43,438 +0.44(+1.04%)
Mar 10, 2015 42.38 42.43 42.15 42.15 13,316 -0.65(-1.52%)
Mar 09, 2015 42.60 42.89 42.55 42.80 25,981 +0.20(+0.47%)
Mar 06, 2015 42.54 43.40 42.54 42.60 100,287 +0.08(+0.19%)
Mar 05, 2015 42.36 42.52 42.09 42.52 18,879 +0.26(+0.62%)
Mar 04, 2015 42.34 42.47 42.13 42.26 27,287 -0.17(-0.40%)
Mar 03, 2015 42.63 42.63 42.41 42.43 34,550 -0.33(-0.77%)
Mar 02, 2015 42.15 42.78 42.14 42.76 82,341 +0.57(+1.35%)
Feb 27, 2015 42.51 42.51 42.18 42.19 28,439 -0.30(-0.71%)
Feb 26, 2015 42.52 42.62 42.38 42.49 16,031 -0.03(-0.07%)
Feb 25, 2015 42.63 42.71 42.41 42.52 38,616 -0.08(-0.19%)
Feb 24, 2015 42.26 42.86 42.26 42.60 45,159 +0.37(+0.88%)
Feb 23, 2015 42.26 42.26 41.90 42.23 16,666 -0.11(-0.26%)
Feb 20, 2015 41.87 42.37 41.54 42.34 34,225 +0.39(+0.93%)
Feb 19, 2015 41.97 42.12 41.83 41.95 30,476 +0.05(+0.12%)
Feb 18, 2015 42.23 42.24 41.74 41.90 53,524 -0.32(-0.76%)
Feb 17, 2015 42.00 42.29 41.97 42.22 47,342 +0.18(+0.43%)
Feb 13, 2015 42.24 42.04 42.04 42.04 19,000 -0.19(-0.45%)
Feb 12, 2015 41.72 42.25 41.72 42.23 38,510 +0.63(+1.52%)
Feb 11, 2015 41.44 41.78 41.31 41.60 13,756 +0.03(+0.08%)
Feb 10, 2015 41.38 41.60 41.17 41.57 31,719 +0.47(+1.14%)
Feb 09, 2015 41.28 41.44 41.06 41.10 16,161 -0.41(-0.99%)
Feb 06, 2015 41.15 41.80 41.09 41.51 51,078 +0.68(+1.67%)
Feb 05, 2015 40.40 40.95 40.29 40.83 42,784 +0.66(+1.64%)
Feb 04, 2015 39.82 40.44 39.82 40.17 144,086 +0.22(+0.55%)
Feb 03, 2015 39.20 39.99 39.20 39.95 77,358 +0.93(+2.38%)
Feb 02, 2015 38.71 39.06 38.38 39.02 137,801 +0.46(+1.19%)
Jan 30, 2015 38.46 39.10 38.35 38.56 28,786 -0.54(-1.38%)
Jan 29, 2015 38.71 39.12 38.31 39.10 86,690 +0.52(+1.34%)
Jan 28, 2015 39.88 39.88 38.58 38.58 87,789 -0.94(-2.38%)
Jan 27, 2015 39.57 39.85 39.33 39.52 74,202 -0.54(-1.35%)
Jan 26, 2015 39.79 40.06 39.43 40.06 34,538 +0.23(+0.56%)
Jan 23, 2015 39.98 40.10 39.80 39.83 34,408 -0.10(-0.26%)
Jan 22, 2015 39.00 40.05 38.53 39.94 73,622 +1.20(+3.10%)
Jan 21, 2015 38.66 39.14 38.32 38.74 148,620 +0.02(+0.05%)
Jan 20, 2015 38.87 39.02 38.32 38.72 84,973 -0.03(-0.08%)
Jan 16, 2015 38.36 38.83 37.84 38.75 447,686 -0.49(-1.25%)
Jan 15, 2015 39.91 39.91 39.23 39.24 48,690 -0.73(-1.83%)
Jan 14, 2015 40.17 40.17 39.45 39.97 108,729 -0.86(-2.11%)
Jan 13, 2015 41.41 41.79 40.56 40.83 180,757 -0.20(-0.49%)
Jan 12, 2015 41.46 41.46 40.83 41.03 38,647 -0.48(-1.16%)
Jan 09, 2015 42.24 42.24 41.42 41.51 46,826 -0.64(-1.52%)
Jan 08, 2015 41.96 42.31 41.96 42.15 32,882 +0.57(+1.37%)
Jan 07, 2015 41.45 41.59 41.10 41.58 63,358 +0.50(+1.22%)
Jan 06, 2015 41.99 41.99 40.84 41.08 193,528 -0.95(-2.26%)
Jan 05, 2015 42.22 42.49 41.75 42.03 83,576 -0.44(-1.04%)
Jan 02, 2015 42.83 42.83 42.15 42.47 175,905 -0.18(-0.42%)
Dec 31, 2014 43.02 42.65 42.65 42.65 35,300 -0.22(-0.51%)
Dec 30, 2014 42.89 42.98 42.72 42.87 50,965 -0.11(-0.26%)
Dec 29, 2014 42.90 43.17 42.88 42.98 69,620 +0.06(+0.14%)
Dec 26, 2014 43.08 43.12 42.88 42.92 69,847 -0.03(-0.07%)
Dec 24, 2014 43.07 42.95 42.95 42.95 37,500 -0.22(-0.51%)
Dec 23, 2014 43.01 43.36 42.95 43.17 79,994 +0.36(+0.84%)
Dec 22, 2014 42.70 42.81 42.61 42.81 50,072 +0.24(+0.56%)
Dec 19, 2014 42.53 42.73 42.32 42.57 206,049 +0.07(+0.16%)
Dec 18, 2014 42.21 42.50 42.09 42.50 40,415 +0.86(+2.07%)
Dec 17, 2014 40.59 41.67 40.58 41.64 25,457 +1.15(+2.84%)
Dec 16, 2014 40.60 41.01 40.42 40.49 77,843 -0.35(-0.86%)
Dec 15, 2014 41.20 41.31 40.61 40.84 85,079 -0.10(-0.24%)
Dec 12, 2014 41.76 41.81 40.93 40.94 128,902 -1.13(-2.69%)
Dec 11, 2014 42.09 42.53 41.97 42.07 81,194 +0.15(+0.36%)
Dec 10, 2014 42.48 42.54 41.90 41.92 116,318 -0.69(-1.62%)
Dec 09, 2014 41.87 42.62 41.62 42.61 127,501 +0.24(+0.57%)
Dec 08, 2014 42.02 42.71 42.02 42.37 110,459 +0.20(+0.47%)
Dec 05, 2014 41.80 42.29 41.80 42.17 91,329 +0.61(+1.47%)
Dec 04, 2014 41.30 41.58 41.21 41.56 37,595 +0.21(+0.51%)
Dec 03, 2014 40.81 41.38 40.81 41.35 78,654 +0.55(+1.35%)
Dec 02, 2014 40.63 40.81 40.42 40.80 12,503 +0.49(+1.22%)
Dec 01, 2014 40.60 40.63 40.05 40.31 173,109 -0.41(-1.01%)
Nov 28, 2014 40.70 40.88 40.64 40.72 21,138 +0.07(+0.17%)
Nov 26, 2014 40.77 40.65 40.65 40.65 14,500 -0.06(-0.15%)
Nov 25, 2014 40.78 40.81 40.53 40.71 31,547 +0.03(+0.08%)
Nov 24, 2014 40.45 40.74 40.45 40.68 127,111 +0.33(+0.81%)
Nov 21, 2014 40.97 40.97 40.33 40.35 28,553 -0.09(-0.22%)
Nov 20, 2014 40.18 40.49 40.08 40.44 86,265 +0.02(+0.05%)
Nov 19, 2014 40.55 40.55 40.13 40.42 79,592 -0.21(-0.52%)
Nov 18, 2014 40.85 40.90 40.63 40.63 24,930 +0.08(+0.20%)
Nov 17, 2014 40.81 40.94 40.46 40.55 79,555 -0.36(-0.88%)
Nov 14, 2014 41.02 41.12 40.89 40.91 20,193 -0.05(-0.12%)
Nov 13, 2014 41.10 41.10 40.73 40.96 47,983 -0.03(-0.07%)
Nov 12, 2014 40.88 41.05 40.79 40.99 62,490 -0.07(-0.17%)
Nov 11, 2014 40.97 41.15 40.91 41.06 36,534 +0.13(+0.32%)
Nov 10, 2014 40.62 40.93 40.59 40.93 45,673 +0.35(+0.86%)
Nov 07, 2014 40.81 40.81 40.50 40.58 98,308 -0.25(-0.61%)
Nov 06, 2014 40.72 40.85 40.58 40.83 60,938 +0.21(+0.52%)
Nov 05, 2014 40.67 40.75 40.39 40.62 91,558 +0.28(+0.69%)
Nov 04, 2014 40.14 40.39 40.04 40.34 29,049 +0.15(+0.37%)
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.