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 (%)
Nov 30, 2021 103.59 103.59 101.58 101.97 102,105 -2.38(-2.28%)
Nov 29, 2021 105.45 105.45 103.51 104.35 259,953 +0.31(+0.30%)
Nov 26, 2021 104.92 104.92 103.16 104.03 53,291 -3.41(-3.17%)
Nov 24, 2021 107.75 107.78 107.03 107.44 43,381 -0.35(-0.33%)
Nov 23, 2021 106.75 107.91 106.12 107.79 296,403 +1.82(+1.71%)
Nov 22, 2021 105.88 107.16 105.62 105.97 133,824 +1.22(+1.16%)
Nov 19, 2021 104.98 105.59 104.03 104.76 121,151 -1.02(-0.96%)
Nov 18, 2021 106.50 105.96 105.72 105.78 75,508 -0.29(-0.28%)
Nov 17, 2021 107.89 107.89 105.89 106.07 71,298 -1.93(-1.79%)
Nov 16, 2021 107.84 108.64 107.23 108.00 75,080 +0.09(+0.08%)
Nov 15, 2021 108.26 108.44 107.74 107.92 36,132 +0.15(+0.14%)
Nov 12, 2021 107.40 107.81 106.70 107.76 73,765 +0.64(+0.59%)
Nov 11, 2021 106.45 107.33 106.33 107.13 30,538 +0.89(+0.84%)
Nov 10, 2021 107.17 106.23 54,653 -1.11(-1.04%)
Nov 09, 2021 107.92 107.93 106.64 107.34 43,868 -0.82(-0.76%)
Nov 08, 2021 108.78 109.08 108.01 108.16 318,506 +0.11(+0.11%)
Nov 05, 2021 109.01 109.59 107.86 108.05 59,860 +0.00(+0.00%)
Nov 04, 2021 110.14 110.14 107.24 108.05 147,199 -2.07(-1.88%)
Nov 03, 2021 110.37 110.41 109.29 110.12 79,402 -0.33(-0.30%)
Nov 02, 2021 109.63 110.55 109.25 110.45 174,387 +0.96(+0.88%)
Nov 01, 2021 109.21 109.49 108.64 109.49 154,490 +1.17(+1.08%)
Oct 29, 2021 108.20 108.64 108.00 108.32 43,955 +0.10(+0.10%)
Oct 28, 2021 107.64 108.32 107.45 108.22 99,067 +1.17(+1.09%)
Oct 27, 2021 108.68 109.00 107.03 107.05 44,141 -1.98(-1.81%)
Oct 26, 2021 109.22 109.03 81,878 +0.32(+0.30%)
Oct 25, 2021 109.04 109.04 108.28 108.70 89,486 +0.20(+0.18%)
Oct 22, 2021 107.46 108.60 107.46 108.50 50,072 +1.39(+1.30%)
Oct 21, 2021 107.03 107.74 106.59 107.12 52,095 -0.14(-0.13%)
Oct 20, 2021 107.64 107.70 106.92 107.26 82,170 -0.48(-0.45%)
Oct 19, 2021 107.75 107.86 107.16 107.74 155,386 +0.54(+0.51%)
Oct 18, 2021 106.71 107.74 106.55 107.20 127,599 +0.54(+0.51%)
Oct 15, 2021 106.10 107.04 105.80 106.66 124,740 +1.83(+1.75%)
Oct 14, 2021 104.58 104.83 103.32 104.83 63,635 +1.57(+1.52%)
Oct 13, 2021 103.38 103.38 102.17 103.26 33,556 +0.15(+0.15%)
Oct 12, 2021 102.89 103.64 102.48 103.10 37,436 +0.31(+0.30%)
Oct 11, 2021 104.46 105.07 102.72 102.79 39,626 -1.29(-1.24%)
Oct 08, 2021 103.44 104.35 102.86 104.08 37,285 +0.75(+0.73%)
Oct 07, 2021 103.41 104.44 103.18 103.33 93,770 +1.06(+1.04%)
Oct 06, 2021 100.96 102.35 100.47 102.27 50,228 +0.23(+0.22%)
Oct 05, 2021 100.32 102.32 100.32 102.04 75,465 +2.41(+2.41%)
Oct 04, 2021 100.92 101.92 99.46 99.63 182,896 -1.16(-1.15%)
Oct 01, 2021 99.58 101.38 99.14 100.79 129,525 +1.51(+1.52%)
Sep 30, 2021 101.69 101.69 99.19 99.28 136,211 -1.72(-1.70%)
Sep 29, 2021 101.68 101.68 100.68 101.00 29,444 -0.50(-0.50%)
Sep 28, 2021 103.53 103.67 101.40 101.51 33,414 -2.07(-2.00%)
Sep 27, 2021 102.63 103.89 102.63 103.58 117,323 +1.44(+1.41%)
Sep 24, 2021 101.56 102.33 101.56 102.14 35,853 +0.45(+0.44%)
Sep 23, 2021 100.34 101.94 100.33 101.69 89,960 +2.30(+2.32%)
Sep 22, 2021 98.47 99.97 98.36 99.39 23,725 +1.93(+1.98%)
Sep 21, 2021 98.53 98.61 97.19 97.46 92,762 -0.36(-0.37%)
Sep 20, 2021 97.98 98.29 96.59 97.82 100,239 -2.41(-2.40%)
Sep 17, 2021 100.89 101.10 99.66 100.22 27,306 -0.64(-0.63%)
Sep 16, 2021 101.84 102.26 100.45 100.86 27,141 -0.57(-0.56%)
Sep 15, 2021 100.46 101.65 100.19 101.43 44,018 +0.62(+0.61%)
Sep 14, 2021 102.53 102.92 100.50 100.81 75,786 -1.31(-1.28%)
Sep 13, 2021 102.14 102.39 101.62 102.12 33,009 +0.38(+0.37%)
Sep 10, 2021 102.82 102.82 101.64 101.74 69,867 -0.60(-0.58%)
Sep 09, 2021 102.07 103.31 102.05 102.33 86,854 +0.08(+0.07%)
Sep 08, 2021 102.51 102.72 101.81 102.26 160,636 -0.56(-0.54%)
Sep 07, 2021 103.62 103.73 102.72 102.82 145,002 -0.81(-0.78%)
Sep 03, 2021 104.22 104.37 103.57 103.62 42,697 -0.59(-0.56%)
Sep 02, 2021 104.40 104.48 103.94 104.21 56,496 +0.07(+0.06%)
Sep 01, 2021 104.11 104.35 103.00 104.14 227,530 +0.31(+0.30%)
Aug 31, 2021 103.78 103.97 103.25 103.83 38,124 +0.18(+0.17%)
Aug 30, 2021 105.29 105.29 103.57 103.65 58,211 -1.22(-1.16%)
Aug 27, 2021 103.29 104.91 103.29 104.87 46,957 +1.76(+1.71%)
Aug 26, 2021 103.94 104.29 103.02 103.11 89,020 -0.42(-0.40%)
Aug 25, 2021 102.76 104.07 102.76 103.53 59,893 +0.88(+0.86%)
Aug 24, 2021 102.34 102.72 102.17 102.65 98,539 +0.92(+0.90%)
Aug 23, 2021 101.48 102.24 101.48 101.73 111,757 +1.01(+1.01%)
Aug 20, 2021 99.67 100.85 99.67 100.72 35,031 +1.08(+1.08%)
Aug 19, 2021 99.33 100.25 98.92 99.64 109,863 -0.79(-0.78%)
Aug 18, 2021 101.28 102.44 100.36 100.42 84,697 -1.31(-1.28%)
Aug 17, 2021 102.04 102.43 100.84 101.73 105,907 -1.07(-1.04%)
Aug 16, 2021 102.53 102.80 101.50 102.80 151,497 -0.21(-0.20%)
Aug 13, 2021 103.85 103.85 102.71 103.01 229,991 -0.79(-0.76%)
Aug 12, 2021 103.50 103.85 103.04 103.79 73,507 +0.46(+0.45%)
Aug 11, 2021 102.62 103.33 102.23 103.33 46,131 +1.06(+1.04%)
Aug 10, 2021 101.60 102.83 101.34 102.27 1,562,658 +0.69(+0.68%)
Aug 09, 2021 101.00 101.85 100.39 101.58 423,200 +0.58(+0.57%)
Aug 06, 2021 99.94 101.07 99.92 101.00 49,528 +1.86(+1.87%)
Aug 05, 2021 98.08 99.21 98.08 99.14 65,741 +1.32(+1.35%)
Aug 04, 2021 97.19 98.64 97.19 97.83 72,400 -0.12(-0.13%)
Aug 03, 2021 98.52 98.52 96.67 97.95 104,036 -0.22(-0.22%)
Aug 02, 2021 98.34 99.37 98.08 98.17 97,495 +0.41(+0.42%)
Jul 30, 2021 97.86 98.90 97.45 97.76 61,112 -0.42(-0.42%)
Jul 29, 2021 97.81 98.53 97.52 98.18 43,801 +0.98(+1.01%)
Jul 28, 2021 97.07 97.63 96.53 97.19 34,598 +0.33(+0.34%)
Jul 27, 2021 96.68 97.14 96.21 96.86 153,328 -0.42(-0.43%)
Jul 26, 2021 96.48 97.28 96.48 97.28 507,564 +0.46(+0.48%)
Jul 23, 2021 97.07 97.34 96.40 96.81 44,550 +0.39(+0.40%)
Jul 22, 2021 96.87 96.87 96.12 96.43 38,152 -0.55(-0.57%)
Jul 21, 2021 95.62 97.22 95.62 96.97 161,288 +2.20(+2.32%)
Jul 20, 2021 92.51 95.53 92.51 94.78 1,575,433 +2.32(+2.51%)
Jul 19, 2021 92.55 92.59 91.77 92.46 55,384 -2.02(-2.14%)
Jul 16, 2021 96.30 96.30 94.28 94.47 56,424 -1.31(-1.36%)
Jul 15, 2021 95.17 96.62 95.15 95.78 45,567 -0.03(-0.03%)
Jul 14, 2021 96.72 97.44 95.48 95.81 62,965 -0.81(-0.84%)
Jul 13, 2021 97.18 97.18 96.07 96.62 45,302 -0.43(-0.44%)
Jul 12, 2021 95.25 97.36 94.92 97.05 75,074 +1.57(+1.65%)
Jul 09, 2021 94.33 95.48 94.09 95.48 43,032 +2.34(+2.51%)
Jul 08, 2021 93.42 93.89 92.74 93.14 71,609 -1.98(-2.08%)
Jul 07, 2021 95.34 95.50 94.01 95.12 97,193 -0.52(-0.54%)
Jul 06, 2021 96.90 96.90 94.92 95.64 65,534 -1.24(-1.28%)
Jul 02, 2021 97.14 97.14 96.41 96.88 21,019 -0.12(-0.13%)
Jul 01, 2021 97.14 97.18 96.63 97.00 43,141 +0.33(+0.34%)
Jun 30, 2021 95.99 96.69 95.99 96.67 23,639 +0.50(+0.52%)
Jun 29, 2021 96.31 96.93 96.00 96.17 69,399 +1.13(+1.19%)
Jun 28, 2021 96.12 96.12 94.52 95.04 35,923 -1.07(-1.11%)
Jun 25, 2021 95.54 96.15 95.08 96.11 28,587 +0.98(+1.03%)
Jun 24, 2021 94.40 95.24 94.14 95.14 32,577 +1.27(+1.35%)
Jun 23, 2021 93.65 94.19 93.46 93.87 112,017 +0.61(+0.65%)
Jun 22, 2021 93.38 93.57 92.52 93.26 65,712 -0.04(-0.04%)
Jun 21, 2021 91.95 93.36 91.75 93.30 45,014 +2.22(+2.43%)
Jun 18, 2021 92.99 92.99 90.97 91.08 96,947 -2.92(-3.10%)
Jun 17, 2021 96.28 96.28 93.18 94.00 60,876 -1.75(-1.83%)
Jun 16, 2021 95.38 96.15 94.46 95.75 32,256 +0.27(+0.28%)
Jun 15, 2021 95.64 96.03 94.75 95.49 1,788,047 +0.17(+0.18%)
Jun 14, 2021 96.21 96.21 94.83 95.32 46,781 -0.80(-0.83%)
Jun 11, 2021 95.28 96.11 95.28 96.11 42,775 +0.98(+1.03%)
Jun 10, 2021 96.79 96.81 95.01 95.14 48,810 -0.84(-0.88%)
Jun 09, 2021 96.56 96.62 95.82 95.98 31,000 -0.76(-0.78%)
Jun 08, 2021 96.58 96.93 95.90 96.73 34,832 -0.18(-0.19%)
Jun 07, 2021 97.72 97.72 96.85 96.91 63,562 -0.71(-0.73%)
Jun 04, 2021 97.85 97.85 96.69 97.62 38,020 +0.25(+0.25%)
Jun 03, 2021 96.67 97.85 96.27 97.38 71,583 +0.27(+0.28%)
Jun 02, 2021 97.09 97.22 96.57 97.10 82,343 +0.16(+0.17%)
Jun 01, 2021 97.22 97.52 96.78 96.94 197,642 +0.77(+0.81%)
May 28, 2021 95.95 96.40 95.30 96.17 45,742 +0.55(+0.57%)
May 27, 2021 95.56 95.77 94.70 95.62 52,740 +0.76(+0.80%)
May 26, 2021 94.58 95.29 93.79 94.86 68,504 +0.62(+0.66%)
May 25, 2021 95.70 96.34 94.07 94.24 61,924 -1.07(-1.12%)
May 24, 2021 95.19 95.57 94.98 95.31 59,159 +0.59(+0.62%)
May 21, 2021 94.09 95.17 94.09 94.72 41,753 +1.18(+1.26%)
May 20, 2021 93.13 94.07 92.47 93.54 312,556 +0.54(+0.58%)
May 19, 2021 92.19 93.06 91.51 93.00 1,483,029 -0.59(-0.63%)
May 18, 2021 95.08 95.21 93.54 93.59 46,003 -1.55(-1.63%)
May 17, 2021 94.86 95.17 94.37 95.14 32,447 +0.09(+0.10%)
May 14, 2021 93.72 95.31 93.60 95.04 51,042 +2.10(+2.26%)
May 13, 2021 91.06 93.30 91.06 92.95 59,158 +1.66(+1.82%)
May 12, 2021 92.66 93.10 91.05 91.28 33,445 -1.24(-1.34%)
May 11, 2021 92.47 93.37 91.83 92.52 83,535 -1.31(-1.40%)
May 10, 2021 95.14 95.41 93.81 93.83 92,719 -0.77(-0.81%)
May 07, 2021 93.47 94.71 93.06 94.60 83,904 +0.57(+0.60%)
May 06, 2021 93.46 94.03 92.68 94.03 211,764 +0.94(+1.01%)
May 05, 2021 92.67 93.35 91.85 93.09 26,521 +1.12(+1.22%)
May 04, 2021 91.87 91.98 90.50 91.96 105,569 -0.13(-0.14%)
May 03, 2021 92.58 92.58 91.90 92.10 92,098 +0.18(+0.20%)
Apr 30, 2021 92.46 92.46 91.49 91.92 575,434 -0.98(-1.06%)
Apr 29, 2021 92.60 92.93 91.78 92.90 891,009 +0.83(+0.90%)
Apr 28, 2021 92.35 92.35 91.74 92.07 38,424 +0.14(+0.15%)
Apr 27, 2021 91.61 91.94 91.27 91.93 37,527 +0.37(+0.40%)
Apr 26, 2021 91.90 92.29 91.48 91.56 29,218 +0.23(+0.25%)
Apr 23, 2021 89.10 91.66 89.10 91.33 24,982 +2.18(+2.45%)
Apr 22, 2021 90.37 90.37 89.07 89.15 30,549 -0.83(-0.92%)
Apr 21, 2021 89.12 90.03 88.91 89.98 128,041 +0.88(+0.99%)
Apr 20, 2021 90.98 90.98 88.65 89.10 29,917 -2.09(-2.29%)
Apr 19, 2021 90.76 91.32 90.34 91.19 27,643 +0.32(+0.35%)
Apr 16, 2021 91.44 91.44 90.36 90.87 24,558 +0.12(+0.13%)
Apr 15, 2021 91.10 91.10 90.11 90.75 61,803 +0.19(+0.21%)
Apr 14, 2021 89.54 91.56 89.54 90.56 28,795 +1.23(+1.37%)
Apr 13, 2021 90.02 90.02 89.01 89.33 27,035 -0.75(-0.83%)
Apr 12, 2021 90.13 90.18 89.68 90.08 36,120 +0.34(+0.38%)
Apr 09, 2021 89.56 89.77 88.99 89.73 32,074 +0.42(+0.47%)
Apr 08, 2021 88.87 89.32 88.18 89.32 21,577 +0.45(+0.51%)
Apr 07, 2021 89.34 89.56 88.40 88.87 40,349 -0.12(-0.14%)
Apr 06, 2021 88.56 89.37 88.56 88.99 36,533 +0.10(+0.12%)
Apr 05, 2021 89.54 89.54 88.72 88.88 38,235 +0.42(+0.47%)
Apr 01, 2021 87.29 88.47 87.21 88.47 38,319 +1.41(+1.62%)
Mar 31, 2021 87.42 87.72 87.06 87.06 39,794 -0.49(-0.56%)
Mar 30, 2021 87.47 88.17 87.28 87.55 29,851 +0.44(+0.51%)
Mar 29, 2021 86.68 87.54 86.17 87.11 80,683 -0.71(-0.81%)
Mar 26, 2021 88.17 88.38 86.91 87.82 26,358 +0.48(+0.55%)
Mar 25, 2021 86.66 87.60 85.54 87.34 221,922 +0.43(+0.49%)
Mar 24, 2021 87.87 88.55 86.91 86.91 28,707 -0.20(-0.23%)
Mar 23, 2021 88.57 88.86 86.93 87.10 40,514 -1.97(-2.21%)
Mar 22, 2021 89.54 89.75 88.75 89.07 85,875 -0.73(-0.81%)
Mar 19, 2021 89.97 90.37 88.95 89.80 100,607 -0.63(-0.70%)
Mar 18, 2021 91.32 92.43 90.21 90.43 409,852 -0.12(-0.14%)
Mar 17, 2021 90.36 90.63 89.43 90.55 73,295 +0.82(+0.91%)
Mar 16, 2021 90.83 90.83 89.45 89.73 55,842 -1.18(-1.30%)
Mar 15, 2021 91.37 91.37 89.84 90.91 66,744 -0.25(-0.27%)
Mar 12, 2021 90.84 91.41 90.59 91.16 33,960 +1.22(+1.35%)
Mar 11, 2021 89.76 90.40 89.02 89.94 115,657 +0.49(+0.55%)
Mar 10, 2021 88.71 89.55 88.60 89.45 109,289 +1.47(+1.67%)
Mar 09, 2021 87.92 89.15 86.74 87.98 90,421 +0.06(+0.06%)
Mar 08, 2021 87.99 89.05 87.35 87.92 248,716 +0.77(+0.89%)
Mar 05, 2021 87.76 87.76 84.33 87.15 105,807 +0.90(+1.05%)
Mar 04, 2021 87.28 88.06 84.77 86.25 319,018 -1.01(-1.16%)
Mar 03, 2021 87.58 88.56 87.20 87.25 140,140 +0.12(+0.14%)
Mar 02, 2021 87.68 87.84 87.04 87.13 99,029 -0.22(-0.25%)
Mar 01, 2021 85.95 87.91 85.89 87.35 123,125 +2.84(+3.36%)
Feb 26, 2021 85.38 85.64 84.05 84.51 47,226 -1.42(-1.65%)
Feb 25, 2021 87.39 87.69 85.68 85.93 147,421 -1.02(-1.17%)
Feb 24, 2021 85.46 87.06 85.13 86.94 570,605 +1.93(+2.27%)
Feb 23, 2021 84.90 85.17 83.54 85.01 101,310 +0.14(+0.17%)
Feb 22, 2021 84.08 85.08 84.04 84.87 85,663 +0.57(+0.68%)
Feb 19, 2021 84.11 84.48 84.09 84.30 25,045 +0.73(+0.87%)
Feb 18, 2021 83.26 83.80 82.84 83.57 13,278 -0.10(-0.12%)
Feb 17, 2021 83.66 83.85 83.17 83.67 35,264 -0.38(-0.45%)
Feb 16, 2021 82.92 84.06 82.81 84.05 31,830 +1.87(+2.28%)
Feb 12, 2021 81.13 82.21 81.13 82.18 26,213 +1.03(+1.27%)
Feb 11, 2021 81.95 81.95 80.28 81.15 17,468 -0.20(-0.24%)
Feb 10, 2021 81.53 81.63 80.61 81.35 22,402 +0.08(+0.10%)
Feb 09, 2021 81.33 81.53 80.56 81.26 17,805 +0.04(+0.05%)
Feb 08, 2021 81.07 81.22 80.74 81.22 29,423 +0.79(+0.98%)
Feb 05, 2021 80.35 80.52 80.14 80.44 22,392 +0.51(+0.64%)
Feb 04, 2021 79.40 80.09 79.40 79.92 9,295 +0.99(+1.25%)
Feb 03, 2021 79.08 79.49 78.90 78.93 22,122 -0.08(-0.10%)
Feb 02, 2021 77.37 79.22 77.37 79.01 50,949 +2.37(+3.10%)
Feb 01, 2021 75.58 76.94 75.46 76.64 34,914 +1.92(+2.57%)
Jan 29, 2021 76.35 76.35 74.38 74.71 40,327 -1.64(-2.15%)
Jan 28, 2021 75.56 77.25 75.56 76.35 24,735 +1.44(+1.93%)
Jan 27, 2021 76.55 76.55 74.87 74.91 139,907 -2.71(-3.49%)
Jan 26, 2021 78.79 78.79 77.60 77.62 29,133 -0.84(-1.07%)
Jan 25, 2021 79.14 79.14 77.92 78.46 39,163 -1.07(-1.34%)
Jan 22, 2021 79.16 79.66 78.69 79.53 30,988 -0.36(-0.45%)
Jan 21, 2021 80.70 80.70 79.87 79.89 14,882 -0.61(-0.76%)
Jan 20, 2021 81.72 81.72 80.24 80.50 24,462 -0.59(-0.73%)
Jan 19, 2021 82.04 82.04 80.86 81.09 136,390 -0.06(-0.07%)
Jan 15, 2021 81.27 81.50 80.28 81.15 19,739 -0.83(-1.01%)
Jan 14, 2021 81.87 82.30 81.86 81.98 24,072 +0.27(+0.33%)
Jan 13, 2021 82.24 82.26 81.27 81.71 23,597 -0.55(-0.67%)
Jan 12, 2021 81.99 82.56 81.90 82.26 33,335 +0.84(+1.03%)
Jan 11, 2021 80.23 81.52 80.23 81.42 61,156 +0.63(+0.78%)
Jan 08, 2021 80.79 80.79 79.75 80.79 29,078 +0.12(+0.15%)
Jan 07, 2021 80.05 81.11 80.05 80.67 33,762 +1.55(+1.97%)
Jan 06, 2021 76.04 79.70 76.04 79.11 241,346 +4.04(+5.38%)
Jan 05, 2021 74.53 75.41 73.72 75.07 30,243 +0.48(+0.65%)
Jan 04, 2021 75.98 75.98 73.77 74.59 117,156 -0.36(-0.48%)
Dec 31, 2020 74.95 74.95 74.95 18,921 +0.74(+1.00%)
Dec 30, 2020 74.19 74.41 74.13 74.21 18,921 +0.15(+0.20%)
Dec 29, 2020 74.46 74.46 73.97 74.06 10,569 -0.59(-0.80%)
Dec 28, 2020 74.68 74.83 74.45 74.66 51,897 +0.52(+0.70%)
Dec 24, 2020 74.51 74.51 73.84 74.14 2,122 +0.01(+0.01%)
Dec 23, 2020 73.79 74.67 73.79 74.13 9,927 +0.80(+1.09%)
Dec 22, 2020 74.34 74.34 73.28 73.33 21,302 -0.42(-0.57%)
Dec 21, 2020 73.09 74.07 72.56 73.75 29,751 +1.23(+1.70%)
Dec 18, 2020 73.00 73.00 72.03 72.51 4,987 -0.08(-0.11%)
Dec 17, 2020 72.53 72.68 72.21 72.59 15,925 +0.56(+0.77%)
Dec 16, 2020 72.13 72.13 71.61 72.04 8,630 +0.35(+0.49%)
Dec 15, 2020 70.38 71.75 70.28 71.69 8,463 +1.72(+2.45%)
Dec 14, 2020 71.49 71.49 69.97 69.97 10,023 -0.49(-0.70%)
Dec 11, 2020 70.46 70.48 69.99 70.46 16,391 -0.83(-1.17%)
Dec 10, 2020 70.89 71.30 70.71 71.30 7,587 -0.24(-0.33%)
Dec 09, 2020 71.70 71.94 71.17 71.53 13,268 +0.37(+0.51%)
Dec 08, 2020 71.01 71.27 70.86 71.17 12,875 -0.12(-0.17%)
Dec 07, 2020 71.16 71.57 70.75 71.29 30,744 -0.15(-0.21%)
Dec 04, 2020 70.88 71.67 70.88 71.44 18,520 +0.89(+1.26%)
Dec 03, 2020 70.65 70.95 70.39 70.56 15,982 +0.04(+0.05%)
Dec 02, 2020 69.68 70.60 69.59 70.52 179,871 +0.83(+1.19%)
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.