US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.28 25.60 25.20 25.53 189,538 +0.35(+1.38%)
Oct 30, 2017 25.70 25.05 25.18 628,980 -0.56(-2.17%)
Oct 27, 2017 25.67 25.82 25.55 25.74 154,358 +0.07(+0.26%)
Oct 26, 2017 25.68 25.82 25.50 25.67 210,925 +0.16(+0.63%)
Oct 25, 2017 25.45 25.61 25.34 25.51 430,269 -0.03(-0.10%)
Oct 24, 2017 25.70 25.91 25.53 25.53 262,424 -0.14(-0.56%)
Oct 23, 2017 25.81 25.98 25.59 25.68 242,324 -0.19(-0.72%)
Oct 20, 2017 25.90 26.02 25.80 25.86 139,937 +0.08(+0.30%)
Oct 19, 2017 25.88 25.97 25.75 25.79 403,549 -0.09(-0.36%)
Oct 18, 2017 25.89 25.95 25.69 25.88 182,171 +0.03(+0.10%)
Oct 17, 2017 26.02 26.16 25.82 25.86 99,159 -0.26(-1.00%)
Oct 16, 2017 26.34 26.34 26.05 26.12 424,702 -0.02(-0.06%)
Oct 13, 2017 26.32 26.35 26.04 26.13 615,124 -0.13(-0.48%)
Oct 12, 2017 26.50 26.50 26.11 26.26 240,933 -0.25(-0.93%)
Oct 11, 2017 26.60 26.60 26.38 26.51 205,143 -0.15(-0.57%)
Oct 10, 2017 26.52 26.70 26.52 26.66 138,733 +0.06(+0.22%)
Oct 09, 2017 26.60 26.66 26.47 26.60 88,177 +0.03(+0.13%)
Oct 06, 2017 26.49 26.75 26.42 26.57 376,205 -0.19(-0.70%)
Oct 05, 2017 26.91 27.22 26.75 26.75 778,333 -0.25(-0.91%)
Oct 04, 2017 26.85 27.15 26.69 27.00 1,258,912 +0.26(+0.98%)
Oct 03, 2017 26.13 26.76 25.99 26.74 360,284 +0.69(+2.66%)
Oct 02, 2017 25.84 26.05 25.75 26.04 276,545 +0.30(+1.18%)
Sep 29, 2017 26.02 26.02 25.73 25.74 164,396 -0.25(-0.94%)
Sep 28, 2017 25.84 26.02 25.81 25.98 272,602 -0.07(-0.26%)
Sep 27, 2017 25.87 26.07 25.75 26.05 398,948 +0.24(+0.92%)
Sep 26, 2017 26.13 26.13 25.80 25.81 394,431 -0.21(-0.80%)
Sep 25, 2017 25.90 26.15 25.86 26.02 223,132 +0.11(+0.42%)
Sep 22, 2017 25.79 25.92 25.72 25.91 236,885 +0.35(+1.38%)
Sep 21, 2017 25.78 25.78 25.56 25.56 821,903 -0.19(-0.75%)
Sep 20, 2017 25.93 25.93 25.73 25.75 102,009 -0.07(-0.26%)
Sep 19, 2017 25.41 25.91 25.31 25.82 731,383 +0.48(+1.89%)
Sep 18, 2017 25.57 25.69 25.32 25.34 317,340 -0.19(-0.76%)
Sep 15, 2017 25.17 25.53 25.17 25.53 729,221 +0.34(+1.33%)
Sep 14, 2017 25.43 25.43 25.16 25.20 272,585 -0.09(-0.36%)
Sep 13, 2017 25.54 25.60 25.29 25.29 268,399 -0.15(-0.59%)
Sep 12, 2017 25.07 25.53 25.02 25.44 535,111 +0.42(+1.67%)
Sep 11, 2017 25.38 25.38 24.96 25.02 585,665 -0.28(-1.13%)
Sep 08, 2017 25.46 25.75 25.06 25.31 1,202,582 -0.15(-0.59%)
Sep 07, 2017 26.19 26.26 25.46 25.46 996,409 -0.73(-2.78%)
Sep 06, 2017 26.80 26.86 26.17 26.19 401,284 -0.53(-1.98%)
Sep 05, 2017 26.96 27.01 26.64 26.72 303,721 -0.39(-1.42%)
Sep 01, 2017 26.76 27.10 26.75 27.10 188,770 +0.39(+1.44%)
Aug 31, 2017 26.70 26.88 26.67 26.72 113,689 +0.16(+0.60%)
Aug 30, 2017 26.74 26.74 26.56 26.56 75,728 -0.20(-0.75%)
Aug 29, 2017 26.41 26.82 26.41 26.76 136,416 +0.03(+0.13%)
Aug 28, 2017 26.74 26.80 26.62 26.72 211,569 +0.03(+0.09%)
Aug 25, 2017 26.61 26.82 26.60 26.70 183,619 +0.12(+0.44%)
Aug 24, 2017 26.57 26.73 26.57 26.58 90,783 -0.08(-0.28%)
Aug 23, 2017 26.36 26.72 26.20 26.66 314,407 +0.29(+1.11%)
Aug 22, 2017 26.07 26.36 26.07 26.36 218,070 +0.28(+1.06%)
Aug 21, 2017 26.10 26.22 26.03 26.09 101,102 -0.09(-0.35%)
Aug 18, 2017 26.15 26.32 25.94 26.18 331,986 +0.01(+0.03%)
Aug 17, 2017 26.82 26.89 26.17 26.17 195,683 -0.79(-2.92%)
Aug 16, 2017 26.93 26.99 26.78 26.96 405,100 +0.19(+0.72%)
Aug 15, 2017 27.26 27.26 26.77 26.77 262,630 -0.54(-1.96%)
Aug 14, 2017 26.89 27.30 26.89 27.30 1,347,499 +0.37(+1.37%)
Aug 11, 2017 26.64 26.95 26.64 26.93 306,373 +0.23(+0.85%)
Aug 10, 2017 26.82 26.99 26.71 26.71 435,828 -0.32(-1.18%)
Aug 09, 2017 26.06 27.14 26.06 27.03 419,749 -0.22(-0.80%)
Aug 08, 2017 27.47 27.55 27.18 27.24 530,770 -0.03(-0.09%)
Aug 07, 2017 27.49 27.65 27.24 27.27 360,148 -0.03(-0.12%)
Aug 04, 2017 26.63 27.33 26.53 27.30 1,180,969 +0.65(+2.45%)
Aug 03, 2017 26.91 26.97 26.59 26.65 1,397,422 -0.39(-1.46%)
Aug 02, 2017 26.82 27.13 26.82 27.04 656,821 +0.00(+0.00%)
Aug 01, 2017 26.75 27.16 26.75 27.04 1,158,274 +0.31(+1.16%)
Jul 31, 2017 26.85 26.87 26.65 26.73 375,549 -0.06(-0.22%)
Jul 28, 2017 27.07 27.29 26.72 26.79 585,516 -0.35(-1.30%)
Jul 27, 2017 26.95 27.30 26.91 27.14 1,407,798 +0.34(+1.25%)
Jul 26, 2017 26.88 26.90 26.76 26.81 371,859 +0.13(+0.47%)
Jul 25, 2017 26.49 26.92 26.39 26.68 1,117,691 +0.29(+1.08%)
Jul 24, 2017 26.76 26.76 26.39 26.40 309,948 -0.39(-1.47%)
Jul 21, 2017 26.65 26.79 26.60 26.79 264,370 +0.18(+0.69%)
Jul 20, 2017 26.50 26.81 26.45 26.61 1,017,561 +0.24(+0.92%)
Jul 19, 2017 26.19 26.39 26.15 26.36 533,139 +0.23(+0.90%)
Jul 18, 2017 26.43 26.43 26.12 26.13 497,174 -0.26(-0.98%)
Jul 17, 2017 26.26 26.51 26.26 26.39 1,041,253 +0.13(+0.48%)
Jul 14, 2017 26.01 26.32 26.01 26.26 553,584 +0.29(+1.10%)
Jul 13, 2017 26.06 26.06 25.88 25.98 293,399 -0.10(-0.39%)
Jul 12, 2017 26.15 26.33 26.03 26.08 401,778 +0.04(+0.16%)
Jul 11, 2017 26.46 26.46 26.00 26.04 422,518 -0.43(-1.61%)
Jul 10, 2017 26.46 26.55 26.29 26.46 529,517 -0.06(-0.22%)
Jul 07, 2017 26.57 26.57 26.36 26.52 556,245 -0.01(-0.03%)
Jul 06, 2017 26.82 26.83 26.53 26.53 471,553 -0.39(-1.43%)
Jul 05, 2017 27.24 27.24 26.78 26.92 371,436 -0.23(-0.86%)
Jul 03, 2017 27.12 27.23 27.03 27.15 83,213 +0.12(+0.43%)
Jun 30, 2017 27.20 27.24 26.90 27.03 1,142,389 -0.03(-0.12%)
Jun 29, 2017 27.38 27.38 26.88 27.07 291,929 -0.32(-1.16%)
Jun 28, 2017 27.12 27.48 27.06 27.39 1,676,757 +0.38(+1.40%)
Jun 27, 2017 27.10 27.34 26.99 27.01 218,150 -0.17(-0.63%)
Jun 26, 2017 27.25 27.37 27.12 27.18 226,219 +0.04(+0.15%)
Jun 23, 2017 26.99 27.20 26.66 27.14 421,987 +0.19(+0.71%)
Jun 22, 2017 26.92 27.09 26.82 26.95 789,809 +0.03(+0.12%)
Jun 21, 2017 27.34 27.34 26.83 26.91 325,752 -0.37(-1.34%)
Jun 20, 2017 27.72 27.78 27.08 27.28 501,201 -0.50(-1.80%)
Jun 19, 2017 28.06 28.06 27.71 27.78 330,372 -0.20(-0.71%)
Jun 16, 2017 28.02 28.22 27.77 27.98 1,620,957 -0.06(-0.21%)
Jun 15, 2017 28.16 28.17 27.95 28.04 1,746,811 -0.17(-0.62%)
Jun 14, 2017 28.32 28.32 28.06 28.21 196,791 -0.07(-0.24%)
Jun 13, 2017 28.28 28.32 28.10 28.28 661,955 +0.06(+0.21%)
Jun 12, 2017 27.76 28.23 27.69 28.22 861,146 +0.45(+1.62%)
Jun 09, 2017 27.96 28.12 27.68 27.77 1,266,330 -0.14(-0.51%)
Jun 08, 2017 27.85 28.05 27.76 27.91 101,243 +0.08(+0.30%)
Jun 07, 2017 28.07 28.12 27.76 27.83 68,526 -0.18(-0.65%)
Jun 06, 2017 27.94 28.11 27.88 28.01 491,596 +0.09(+0.33%)
Jun 05, 2017 27.95 27.95 27.81 27.92 204,830 -0.05(-0.18%)
Jun 02, 2017 27.66 28.04 27.63 27.97 337,845 +0.33(+1.21%)
Jun 01, 2017 27.35 27.73 27.35 27.64 558,677 +0.41(+1.50%)
May 31, 2017 27.26 27.29 27.01 27.23 411,808 +0.04(+0.15%)
May 30, 2017 27.16 27.38 27.11 27.19 215,743 +0.02(+0.09%)
May 26, 2017 27.24 27.46 27.16 27.16 275,440 -0.07(-0.28%)
May 25, 2017 27.17 27.31 27.06 27.24 145,891 +0.13(+0.49%)
May 24, 2017 27.17 27.21 26.97 27.11 309,985 -0.07(-0.28%)
May 23, 2017 27.31 27.36 27.13 27.18 110,157 -0.02(-0.06%)
May 22, 2017 27.06 27.28 27.03 27.20 804,562 +0.17(+0.65%)
May 19, 2017 26.83 27.22 26.76 27.02 581,782 +0.37(+1.41%)
May 18, 2017 26.46 26.81 26.36 26.65 370,631 +0.14(+0.53%)
May 17, 2017 26.84 26.88 26.46 26.51 319,288 -0.57(-2.12%)
May 16, 2017 27.07 27.17 26.78 27.08 210,377 +0.06(+0.22%)
May 15, 2017 26.88 27.16 26.83 27.02 249,502 +0.09(+0.34%)
May 12, 2017 26.60 27.04 26.47 26.93 827,192 +0.43(+1.63%)
May 11, 2017 27.11 27.13 26.50 26.50 283,071 -0.59(-2.18%)
May 10, 2017 27.22 27.37 26.99 27.09 170,724 -0.09(-0.34%)
May 09, 2017 27.38 27.38 27.03 27.18 435,828 -0.21(-0.76%)
May 08, 2017 27.25 27.42 26.95 27.39 578,525 +0.26(+0.95%)
May 05, 2017 26.77 27.18 26.74 27.13 464,425 +0.41(+1.53%)
May 04, 2017 27.30 27.30 26.40 26.72 2,717,444 -0.64(-2.34%)
May 03, 2017 28.27 28.42 27.32 27.36 571,200 -0.98(-3.47%)
May 02, 2017 28.27 28.36 28.06 28.35 498,238 +0.14(+0.50%)
May 01, 2017 28.39 28.39 28.11 28.21 372,494 -0.12(-0.44%)
Apr 28, 2017 28.71 28.71 28.22 28.33 331,384 -0.35(-1.22%)
Apr 27, 2017 28.86 28.96 28.66 28.68 170,026 -0.12(-0.40%)
Apr 26, 2017 28.70 28.94 28.62 28.80 2,074,694 +0.15(+0.52%)
Apr 25, 2017 28.40 28.71 28.40 28.65 869,433 +0.38(+1.36%)
Apr 24, 2017 28.31 28.41 28.18 28.26 392,706 +0.22(+0.80%)
Apr 21, 2017 28.23 28.27 27.97 28.04 372,368 -0.23(-0.82%)
Apr 20, 2017 28.31 28.54 28.19 28.27 1,647,600 -0.12(-0.41%)
Apr 19, 2017 28.31 28.48 28.30 28.39 3,244,753 +0.16(+0.56%)
Apr 18, 2017 28.14 28.27 28.06 28.23 454,761 +0.06(+0.21%)
Apr 17, 2017 27.97 28.24 27.91 28.17 198,394 +0.32(+1.17%)
Apr 13, 2017 28.06 28.15 27.83 27.85 526,882 -0.26(-0.92%)
Apr 12, 2017 27.95 28.17 27.86 28.11 264,859 +0.11(+0.39%)
Apr 11, 2017 27.76 28.04 27.76 28.00 306,810 +0.14(+0.51%)
Apr 10, 2017 27.95 28.08 27.69 27.86 1,172,521 +0.18(+0.66%)
Apr 07, 2017 27.54 27.78 27.49 27.67 193,849 +0.09(+0.33%)
Apr 06, 2017 27.52 27.64 27.35 27.58 237,093 +0.10(+0.36%)
Apr 05, 2017 27.68 27.82 27.45 27.48 409,262 -0.08(-0.30%)
Apr 04, 2017 27.26 27.66 27.26 27.56 618,114 +0.78(+2.92%)
Apr 03, 2017 26.97 27.01 26.56 26.78 536,584 -0.16(-0.59%)
Mar 31, 2017 26.98 27.11 26.91 26.94 988,955 -0.01(-0.03%)
Mar 30, 2017 26.71 26.99 26.66 26.95 129,419 +0.29(+1.09%)
Mar 29, 2017 26.43 26.71 26.43 26.66 139,063 +0.24(+0.91%)
Mar 28, 2017 26.36 26.46 26.16 26.41 2,382,901 -0.02(-0.06%)
Mar 27, 2017 26.39 26.54 26.26 26.43 456,486 -0.30(-1.12%)
Mar 24, 2017 26.70 26.90 26.62 26.73 681,912 +0.09(+0.35%)
Mar 23, 2017 26.66 26.87 26.53 26.64 229,020 -0.02(-0.06%)
Mar 22, 2017 27.04 27.04 26.47 26.66 1,645,287 -0.52(-1.91%)
Mar 21, 2017 27.59 27.63 27.08 27.18 1,369,356 -0.31(-1.12%)
Mar 20, 2017 27.45 27.58 27.27 27.48 220,774 +0.04(+0.13%)
Mar 17, 2017 27.32 27.51 27.23 27.45 1,179,352 +0.19(+0.70%)
Mar 16, 2017 27.22 27.32 27.06 27.26 851,701 +0.15(+0.55%)
Mar 15, 2017 26.79 27.18 26.75 27.11 392,040 +0.39(+1.45%)
Mar 14, 2017 26.89 26.89 26.61 26.72 258,118 -0.25(-0.92%)
Mar 13, 2017 26.74 27.00 26.70 26.97 503,855 +0.22(+0.83%)
Mar 10, 2017 26.70 26.81 26.59 26.75 305,411 +0.13(+0.50%)
Mar 09, 2017 26.45 26.68 26.42 26.61 597,029 +0.12(+0.44%)
Mar 08, 2017 26.66 26.70 26.43 26.50 395,073 -0.15(-0.56%)
Mar 07, 2017 26.95 26.95 26.54 26.65 656,337 -0.36(-1.32%)
Mar 06, 2017 27.17 27.27 26.91 27.00 1,325,957 -0.31(-1.15%)
Mar 03, 2017 27.42 27.46 27.08 27.32 638,895 -0.09(-0.33%)
Mar 02, 2017 27.78 27.88 27.37 27.41 962,266 -0.36(-1.28%)
Mar 01, 2017 27.70 27.88 27.49 27.76 438,975 +0.29(+1.05%)
Feb 28, 2017 28.09 28.15 27.32 27.47 2,357,393 -0.65(-2.32%)
Feb 27, 2017 27.88 28.18 27.81 28.13 223,054 +0.17(+0.59%)
Feb 24, 2017 28.23 28.30 27.94 27.96 1,096,323 -0.37(-1.31%)
Feb 23, 2017 28.62 28.62 28.27 28.33 174,833 -0.23(-0.81%)
Feb 22, 2017 28.53 28.64 28.45 28.56 411,591 +0.09(+0.32%)
Feb 21, 2017 28.36 28.55 28.31 28.47 411,152 +0.19(+0.67%)
Feb 17, 2017 28.28 28.28 28.28 0 +0.19(+0.68%)
Feb 16, 2017 28.09 28.21 28.03 28.09 729,779 +0.00(+0.00%)
Feb 15, 2017 28.15 28.22 28.06 28.09 510,583 -0.20(-0.70%)
Feb 14, 2017 28.16 28.31 28.05 28.29 274,614 +0.03(+0.12%)
Feb 13, 2017 28.21 28.35 28.16 28.26 399,979 -0.05(-0.17%)
Feb 10, 2017 28.15 28.35 28.07 28.31 633,808 +0.22(+0.79%)
Feb 09, 2017 27.90 28.20 27.87 28.08 381,724 +0.18(+0.65%)
Feb 08, 2017 27.90 27.96 27.73 27.90 602,418 +0.07(+0.24%)
Feb 07, 2017 28.06 28.17 27.80 27.84 520,136 -0.21(-0.74%)
Feb 06, 2017 28.50 28.58 27.97 28.04 823,318 -0.50(-1.74%)
Feb 03, 2017 28.45 28.60 28.38 28.54 889,798 +0.26(+0.91%)
Feb 02, 2017 28.30 28.50 28.01 28.28 1,404,883 -0.20(-0.70%)
Feb 01, 2017 29.41 29.54 28.13 28.48 7,177,018 -0.83(-2.85%)
Jan 31, 2017 29.23 29.45 29.22 29.32 720,573 +0.05(+0.17%)
Jan 30, 2017 29.43 29.43 29.06 29.27 1,081,610 -0.26(-0.87%)
Jan 27, 2017 29.30 29.55 29.17 29.52 627,819 +0.27(+0.93%)
Jan 26, 2017 28.96 29.26 28.89 29.25 422,427 +0.26(+0.88%)
Jan 25, 2017 28.97 29.10 28.84 28.99 665,680 +0.05(+0.17%)
Jan 24, 2017 29.08 29.08 28.75 28.94 580,902 -0.21(-0.74%)
Jan 23, 2017 29.12 29.22 28.98 29.16 302,284 +0.11(+0.37%)
Jan 20, 2017 29.17 29.31 28.98 29.05 210,481 +0.02(+0.09%)
Jan 19, 2017 29.06 29.22 28.92 29.03 394,920 -0.04(-0.14%)
Jan 18, 2017 29.37 29.51 29.00 29.07 680,416 -0.29(-0.98%)
Jan 17, 2017 29.36 29.43 29.18 29.36 678,922 -0.02(-0.06%)
Jan 13, 2017 29.37 29.37 29.37 0 +0.26(+0.88%)
Jan 12, 2017 29.31 29.31 28.89 29.12 547,140 -0.21(-0.70%)
Jan 11, 2017 29.35 29.45 29.20 29.32 336,850 -0.09(-0.31%)
Jan 10, 2017 29.21 29.46 29.04 29.41 829,418 +0.22(+0.76%)
Jan 09, 2017 29.50 29.52 29.11 29.19 1,160,574 -0.31(-1.04%)
Jan 06, 2017 30.06 30.12 29.46 29.50 845,916 -0.38(-1.27%)
Jan 05, 2017 30.35 30.35 29.79 29.88 2,381,731 -0.31(-1.01%)
Jan 04, 2017 29.91 30.24 29.78 30.18 3,724,868 +0.42(+1.42%)
Jan 03, 2017 28.80 29.99 28.78 29.76 5,988,069 +1.26(+4.43%)
Dec 30, 2016 28.50 28.50 28.50 0 -0.18(-0.63%)
Dec 29, 2016 28.70 28.77 28.63 28.68 321,510 +0.02(+0.09%)
Dec 28, 2016 29.10 29.10 28.59 28.65 286,252 -0.31(-1.08%)
Dec 27, 2016 28.90 29.17 28.71 28.97 1,527,965 +0.03(+0.11%)
Dec 23, 2016 28.94 28.94 28.94 0 +0.23(+0.81%)
Dec 22, 2016 28.60 28.81 28.46 28.70 522,097 +0.36(+1.28%)
Dec 21, 2016 28.56 28.74 28.33 28.34 791,285 -0.21(-0.75%)
Dec 20, 2016 28.45 28.59 28.40 28.55 911,816 +0.18(+0.64%)
Dec 19, 2016 28.02 28.55 27.97 28.37 930,623 +0.56(+2.01%)
Dec 16, 2016 27.74 27.83 27.66 27.81 802,609 +0.17(+0.62%)
Dec 15, 2016 27.50 27.73 27.37 27.64 385,286 +0.17(+0.63%)
Dec 14, 2016 27.58 27.78 27.41 27.47 1,049,811 -0.11(-0.42%)
Dec 13, 2016 27.45 27.72 27.40 27.59 277,351 +0.27(+0.99%)
Dec 12, 2016 27.68 27.74 27.28 27.31 286,157 -0.43(-1.57%)
Dec 09, 2016 27.68 27.88 27.57 27.75 519,767 +0.01(+0.03%)
Dec 08, 2016 27.58 27.81 27.55 27.74 559,525 +0.14(+0.51%)
Dec 07, 2016 26.89 27.61 26.89 27.60 1,133,127 +0.76(+2.84%)
Dec 06, 2016 26.69 27.00 26.46 26.84 756,035 +0.20(+0.74%)
Dec 05, 2016 26.40 26.64 26.35 26.64 823,554 +0.33(+1.25%)
Dec 02, 2016 26.18 26.43 26.18 26.31 1,572,183 +0.16(+0.60%)
Dec 01, 2016 26.22 26.35 25.98 26.16 1,165,398 -0.07(-0.25%)
Nov 30, 2016 26.76 26.81 26.21 26.22 1,507,073 -0.53(-1.96%)
Nov 29, 2016 26.76 26.89 26.71 26.75 403,361 -0.04(-0.15%)
Nov 28, 2016 26.71 26.88 26.67 26.79 508,333 +0.05(+0.18%)
Nov 25, 2016 26.56 26.81 26.56 26.74 464,406 +0.23(+0.87%)
Nov 23, 2016 26.51 26.51 26.51 0 +0.09(+0.34%)
Nov 22, 2016 26.12 26.45 26.07 26.42 924,409 +0.34(+1.32%)
Nov 21, 2016 25.79 26.08 25.69 26.07 382,119 +0.39(+1.50%)
Nov 18, 2016 25.52 25.71 25.50 25.69 463,932 +0.20(+0.77%)
Nov 17, 2016 25.50 25.80 25.48 25.49 614,275 +0.05(+0.19%)
Nov 16, 2016 25.30 25.49 25.11 25.44 704,096 +0.07(+0.29%)
Nov 15, 2016 25.18 25.42 25.11 25.37 571,254 +0.13(+0.52%)
Nov 14, 2016 25.30 25.38 25.20 25.24 609,152 +0.05(+0.20%)
Nov 11, 2016 24.96 25.37 24.84 25.19 1,420,331 +0.27(+1.09%)
Nov 10, 2016 25.62 25.71 24.53 24.92 2,336,347 -0.57(-2.25%)
Nov 09, 2016 24.61 25.57 24.45 25.49 684,344 +0.54(+2.17%)
Nov 08, 2016 24.67 25.09 24.64 24.95 631,203 +0.39(+1.60%)
Nov 07, 2016 24.62 24.73 24.52 24.56 238,883 +0.21(+0.88%)
Nov 04, 2016 24.15 24.55 24.15 24.34 353,482 +0.25(+1.06%)
Nov 03, 2016 24.31 24.52 24.06 24.09 694,828 -0.23(-0.94%)
Nov 02, 2016 25.12 25.12 24.24 24.32 2,379,758 -0.89(-3.52%)
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.