US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.58 30.58 30.36 30.42 310,905 -0.31(-1.02%)
Apr 29, 2021 30.48 30.73 30.48 30.73 185,868 +0.40(+1.31%)
Apr 28, 2021 30.47 30.47 30.28 30.34 109,306 -0.09(-0.30%)
Apr 27, 2021 30.60 30.60 30.42 30.43 59,892 -0.22(-0.73%)
Apr 26, 2021 30.72 30.72 30.60 30.65 48,930 -0.05(-0.15%)
Apr 23, 2021 30.55 30.80 30.51 30.70 49,027 +0.23(+0.74%)
Apr 22, 2021 30.63 30.70 30.37 30.47 219,307 +0.04(+0.14%)
Apr 21, 2021 30.24 30.46 30.21 30.43 88,366 +0.22(+0.74%)
Apr 20, 2021 30.42 30.42 30.14 30.21 89,894 -0.26(-0.85%)
Apr 19, 2021 30.65 30.65 30.42 30.47 128,332 -0.14(-0.45%)
Apr 16, 2021 30.48 30.66 30.48 30.60 81,640 +0.24(+0.79%)
Apr 15, 2021 30.41 30.41 30.26 30.36 89,330 +0.11(+0.37%)
Apr 14, 2021 30.29 30.41 30.22 30.25 96,792 -0.04(-0.12%)
Apr 13, 2021 30.26 30.31 30.15 30.29 1,345,675 +0.00(+0.00%)
Apr 12, 2021 30.37 30.37 30.23 30.29 88,737 -0.08(-0.27%)
Apr 09, 2021 30.36 30.43 30.25 30.37 157,018 +0.04(+0.12%)
Apr 08, 2021 30.45 30.45 30.25 30.34 99,349 -0.10(-0.33%)
Apr 07, 2021 30.59 30.60 30.36 30.44 80,512 -0.11(-0.36%)
Apr 06, 2021 30.55 30.55 30.44 30.55 80,842 +0.00(+0.00%)
Apr 05, 2021 30.42 30.61 30.36 30.55 102,187 +0.34(+1.13%)
Apr 01, 2021 30.10 30.21 29.96 30.21 103,671 +0.27(+0.90%)
Mar 31, 2021 30.10 30.10 29.93 29.94 1,108,728 -0.13(-0.43%)
Mar 30, 2021 30.06 30.10 29.85 30.07 85,164 +0.00(+0.00%)
Mar 29, 2021 30.08 30.30 29.90 30.07 207,369 -0.08(-0.28%)
Mar 26, 2021 29.78 30.15 29.74 30.15 80,561 +0.54(+1.81%)
Mar 25, 2021 29.22 29.66 29.12 29.61 225,802 +0.43(+1.48%)
Mar 24, 2021 29.55 29.62 29.18 29.18 341,712 -0.32(-1.09%)
Mar 23, 2021 29.74 29.84 29.47 29.50 176,445 -0.33(-1.11%)
Mar 22, 2021 29.57 29.86 29.48 29.83 67,640 +0.30(+1.03%)
Mar 19, 2021 29.54 29.69 29.38 29.53 310,838 -0.03(-0.09%)
Mar 18, 2021 29.75 29.87 29.53 29.56 114,718 -0.30(-1.02%)
Mar 17, 2021 29.76 29.86 29.56 29.86 109,354 +0.06(+0.22%)
Mar 16, 2021 29.78 29.86 29.67 29.80 94,887 +0.01(+0.03%)
Mar 15, 2021 29.61 29.80 29.55 29.79 429,094 +0.23(+0.78%)
Mar 12, 2021 29.37 29.73 29.25 29.56 136,699 +0.25(+0.85%)
Mar 11, 2021 29.53 29.61 29.29 29.31 115,451 -0.11(-0.37%)
Mar 10, 2021 29.18 29.52 29.18 29.42 148,762 +0.31(+1.07%)
Mar 09, 2021 29.14 29.38 29.06 29.11 189,906 +0.10(+0.35%)
Mar 08, 2021 28.62 29.37 28.62 29.01 448,572 +0.34(+1.19%)
Mar 05, 2021 28.28 28.74 28.15 28.67 173,595 +0.61(+2.16%)
Mar 04, 2021 28.49 28.56 27.84 28.06 202,170 -0.41(-1.45%)
Mar 03, 2021 28.36 28.67 28.35 28.47 127,088 +0.02(+0.06%)
Mar 02, 2021 28.73 28.73 28.46 28.46 342,588 -0.19(-0.67%)
Mar 01, 2021 28.41 28.80 28.41 28.65 614,742 +0.51(+1.80%)
Feb 26, 2021 28.57 28.57 28.14 28.14 263,930 -0.38(-1.32%)
Feb 25, 2021 28.92 29.02 28.45 28.52 150,801 -0.51(-1.77%)
Feb 24, 2021 28.85 29.10 28.80 29.03 228,249 +0.18(+0.64%)
Feb 23, 2021 28.87 28.96 28.53 28.85 246,304 -0.12(-0.41%)
Feb 22, 2021 29.13 29.16 28.97 28.97 596,697 -0.25(-0.85%)
Feb 19, 2021 29.50 29.50 29.17 29.22 338,048 -0.10(-0.34%)
Feb 18, 2021 29.44 29.44 29.25 29.32 181,584 -0.29(-0.99%)
Feb 17, 2021 29.55 29.70 29.33 29.61 287,584 +0.23(+0.78%)
Feb 16, 2021 29.46 29.48 29.28 29.38 390,500 +0.05(+0.16%)
Feb 12, 2021 29.19 29.41 29.19 29.34 150,412 +0.08(+0.28%)
Feb 11, 2021 29.37 29.37 29.04 29.25 337,148 -0.07(-0.25%)
Feb 10, 2021 29.51 29.51 29.25 29.33 99,778 -0.03(-0.09%)
Feb 09, 2021 29.38 29.43 29.20 29.36 70,946 -0.03(-0.09%)
Feb 08, 2021 29.28 29.38 29.21 29.38 121,457 +0.22(+0.74%)
Feb 05, 2021 29.05 29.24 29.02 29.17 186,220 +0.23(+0.78%)
Feb 04, 2021 28.64 28.95 28.64 28.94 103,281 +0.34(+1.19%)
Feb 03, 2021 28.53 28.66 28.40 28.60 152,522 +0.14(+0.48%)
Feb 02, 2021 28.71 28.71 28.46 28.46 172,950 -0.07(-0.26%)
Feb 01, 2021 28.50 28.72 28.24 28.54 427,725 +0.25(+0.88%)
Jan 29, 2021 28.50 28.79 28.29 28.29 441,987 -0.40(-1.38%)
Jan 28, 2021 29.15 29.35 28.69 28.69 247,791 -0.49(-1.67%)
Jan 27, 2021 29.11 29.60 29.11 29.17 322,802 -0.37(-1.24%)
Jan 26, 2021 29.15 29.58 29.03 29.54 550,115 +0.30(+1.04%)
Jan 25, 2021 28.93 29.36 28.93 29.24 189,337 +0.22(+0.76%)
Jan 22, 2021 28.71 29.05 28.70 29.02 314,212 +0.13(+0.45%)
Jan 21, 2021 28.92 28.96 28.86 28.89 76,667 -0.03(-0.10%)
Jan 20, 2021 28.93 29.63 28.79 28.91 111,267 +0.10(+0.35%)
Jan 19, 2021 28.98 28.98 28.69 28.81 380,145 -0.07(-0.25%)
Jan 15, 2021 28.70 28.94 28.63 28.89 117,435 +0.05(+0.16%)
Jan 14, 2021 28.58 29.01 28.35 28.84 216,816 +0.45(+1.59%)
Jan 13, 2021 28.59 28.59 28.36 28.39 114,557 -0.22(-0.77%)
Jan 12, 2021 28.44 28.63 28.34 28.61 210,406 +0.15(+0.52%)
Jan 11, 2021 28.37 28.55 28.35 28.46 201,583 -0.12(-0.42%)
Jan 08, 2021 28.56 28.65 28.35 28.58 215,171 +0.05(+0.16%)
Jan 07, 2021 28.46 28.58 28.39 28.54 738,241 +0.20(+0.71%)
Jan 06, 2021 27.98 28.45 27.96 28.34 267,792 +0.44(+1.58%)
Jan 05, 2021 27.75 28.01 27.52 27.89 236,670 +0.15(+0.53%)
Jan 04, 2021 28.04 28.04 27.49 27.75 371,663 -0.02(-0.07%)
Dec 31, 2020 27.77 27.77 27.77 464,630 +0.22(+0.80%)
Dec 30, 2020 27.67 27.74 27.50 27.55 464,630 -0.08(-0.28%)
Dec 29, 2020 27.94 27.94 27.56 27.62 190,359 -0.21(-0.74%)
Dec 28, 2020 28.03 28.03 27.81 27.83 184,469 +0.06(+0.23%)
Dec 24, 2020 27.88 27.88 27.65 27.77 242,162 +0.02(+0.07%)
Dec 23, 2020 27.76 27.86 27.68 27.75 143,999 +0.12(+0.43%)
Dec 22, 2020 27.67 27.67 27.55 27.63 250,475 +0.01(+0.03%)
Dec 21, 2020 27.66 27.75 27.38 27.62 560,896 -0.40(-1.41%)
Dec 18, 2020 28.01 28.10 27.88 28.01 829,774 +0.06(+0.23%)
Dec 17, 2020 28.01 28.01 27.82 27.95 150,837 -0.01(-0.03%)
Dec 16, 2020 28.16 28.19 27.89 27.96 162,607 -0.18(-0.65%)
Dec 15, 2020 27.91 28.20 27.83 28.14 190,681 +0.28(+1.02%)
Dec 14, 2020 28.14 28.31 27.77 27.86 1,590,208 -0.08(-0.30%)
Dec 11, 2020 27.74 28.01 27.74 27.94 185,850 +0.03(+0.10%)
Dec 10, 2020 28.04 28.31 27.84 27.91 164,590 -0.29(-1.04%)
Dec 09, 2020 28.24 28.53 28.10 28.21 149,129 -0.04(-0.13%)
Dec 08, 2020 27.76 28.29 27.76 28.24 94,159 +0.32(+1.14%)
Dec 07, 2020 27.94 28.06 27.79 27.92 124,944 +0.03(+0.10%)
Dec 04, 2020 27.79 27.92 27.77 27.90 197,678 +0.22(+0.79%)
Dec 03, 2020 27.61 27.73 27.51 27.68 311,083 +0.11(+0.40%)
Dec 02, 2020 27.42 27.61 27.42 27.57 194,498 +0.15(+0.53%)
Dec 01, 2020 27.37 27.48 27.27 27.42 178,257 +0.20(+0.74%)
Nov 30, 2020 27.24 27.29 27.08 27.22 852,041 -0.12(-0.43%)
Nov 27, 2020 27.31 27.36 27.27 27.34 222,319 +0.08(+0.30%)
Nov 25, 2020 27.32 27.37 27.18 27.26 326,689 -0.12(-0.43%)
Nov 24, 2020 27.13 27.44 27.13 27.37 211,911 +0.40(+1.49%)
Nov 23, 2020 26.85 27.01 26.79 26.97 212,879 +0.22(+0.82%)
Nov 20, 2020 26.74 26.84 26.73 26.75 175,775 -0.04(-0.14%)
Nov 19, 2020 26.74 26.80 26.58 26.79 729,014 -0.01(-0.03%)
Nov 18, 2020 27.14 27.16 26.80 26.80 161,198 -0.35(-1.28%)
Nov 17, 2020 26.87 27.19 26.87 27.15 285,838 +0.03(+0.10%)
Nov 16, 2020 27.13 27.21 27.04 27.12 180,955 +0.22(+0.81%)
Nov 13, 2020 26.56 26.95 26.56 26.90 148,943 +0.48(+1.83%)
Nov 12, 2020 26.44 26.53 26.21 26.42 154,265 -0.16(-0.62%)
Nov 11, 2020 26.59 26.62 26.35 26.58 164,479 +0.13(+0.48%)
Nov 10, 2020 26.23 26.55 26.19 26.45 154,435 +0.27(+1.05%)
Nov 09, 2020 26.46 26.73 26.18 26.18 215,689 +0.49(+1.92%)
Nov 06, 2020 25.66 25.79 25.60 25.69 641,661 +0.16(+0.61%)
Nov 05, 2020 25.35 25.69 25.27 25.53 306,333 +0.59(+2.38%)
Nov 04, 2020 25.19 25.24 24.83 24.94 389,329 -0.11(-0.44%)
Nov 03, 2020 24.92 25.25 24.92 25.05 305,040 +0.45(+1.82%)
Nov 02, 2020 24.57 24.71 24.36 24.60 177,572 +0.29(+1.20%)
Oct 30, 2020 24.14 24.32 24.07 24.31 343,555 +0.07(+0.30%)
Oct 29, 2020 24.00 24.41 23.94 24.23 683,495 +0.16(+0.64%)
Oct 28, 2020 24.40 24.53 24.05 24.08 188,694 -0.60(-2.44%)
Oct 27, 2020 24.88 24.88 24.68 24.68 139,841 -0.15(-0.59%)
Oct 26, 2020 24.92 24.96 24.56 24.83 160,336 -0.37(-1.49%)
Oct 23, 2020 25.22 25.49 25.09 25.20 186,398 +0.01(+0.04%)
Oct 22, 2020 25.02 25.25 24.96 25.19 237,217 +0.38(+1.55%)
Oct 21, 2020 24.95 25.05 24.81 24.81 191,808 -0.15(-0.59%)
Oct 20, 2020 25.11 25.16 24.91 24.95 231,840 -0.02(-0.07%)
Oct 19, 2020 25.42 25.42 24.93 24.97 143,748 -0.36(-1.41%)
Oct 16, 2020 25.38 25.47 25.27 25.33 122,987 -0.07(-0.29%)
Oct 15, 2020 25.21 25.40 24.34 25.40 275,204 +0.05(+0.18%)
Oct 14, 2020 25.59 25.69 25.32 25.36 234,367 -0.23(-0.89%)
Oct 13, 2020 25.70 25.81 25.56 25.59 592,723 -0.24(-0.92%)
Oct 12, 2020 25.72 25.82 25.62 25.82 216,515 +0.14(+0.53%)
Oct 09, 2020 25.58 25.76 25.58 25.69 515,278 +0.15(+0.57%)
Oct 08, 2020 25.38 25.57 25.38 25.54 79,282 +0.30(+1.19%)
Oct 07, 2020 25.24 25.27 25.09 25.24 166,770 +0.26(+1.06%)
Oct 06, 2020 25.11 25.39 24.95 24.97 339,691 -0.11(-0.44%)
Oct 05, 2020 24.93 25.10 24.87 25.08 227,944 +0.27(+1.10%)
Oct 02, 2020 24.54 24.90 24.48 24.81 601,906 -0.06(-0.26%)
Oct 01, 2020 24.84 24.94 24.73 24.87 411,796 +0.04(+0.15%)
Sep 30, 2020 24.95 24.98 24.68 24.84 720,644 -0.01(-0.04%)
Sep 29, 2020 24.89 24.95 24.77 24.85 362,179 +0.00(+0.00%)
Sep 28, 2020 24.70 24.96 24.70 24.85 301,639 +0.31(+1.27%)
Sep 25, 2020 24.35 24.57 24.20 24.54 329,318 +0.16(+0.67%)
Sep 24, 2020 24.22 24.56 24.18 24.37 284,766 +0.05(+0.23%)
Sep 23, 2020 25.01 25.01 24.32 24.32 397,427 -0.63(-2.52%)
Sep 22, 2020 24.82 25.04 24.74 24.95 184,552 +0.12(+0.47%)
Sep 21, 2020 25.01 25.01 24.59 24.83 151,143 -0.38(-1.51%)
Sep 18, 2020 25.40 25.43 25.04 25.21 286,612 -0.17(-0.68%)
Sep 17, 2020 25.33 25.47 25.23 25.38 524,564 -0.14(-0.53%)
Sep 16, 2020 25.68 25.80 25.52 25.52 512,917 -0.01(-0.04%)
Sep 15, 2020 25.43 25.60 25.43 25.52 460,335 +0.14(+0.57%)
Sep 14, 2020 25.38 25.49 25.35 25.38 569,560 +0.20(+0.79%)
Sep 11, 2020 25.22 25.30 25.02 25.18 694,735 +0.08(+0.32%)
Sep 10, 2020 25.53 25.64 25.09 25.10 341,750 -0.43(-1.67%)
Sep 09, 2020 25.58 25.72 25.51 25.52 415,806 +0.12(+0.46%)
Sep 08, 2020 25.56 25.62 25.32 25.41 426,334 -0.32(-1.23%)
Sep 04, 2020 25.98 26.07 25.54 25.72 236,728 -0.23(-0.87%)
Sep 03, 2020 26.41 26.51 25.78 25.95 319,407 -0.78(-2.92%)
Sep 02, 2020 26.28 26.78 26.28 26.73 1,215,618 +0.44(+1.69%)
Sep 01, 2020 26.26 26.30 26.18 26.29 173,156 -0.06(-0.24%)
Aug 31, 2020 26.41 26.41 26.27 26.35 78,071 -0.03(-0.10%)
Aug 28, 2020 26.38 26.38 26.24 26.38 87,186 +0.10(+0.38%)
Aug 27, 2020 26.44 26.49 26.24 26.28 403,524 -0.13(-0.48%)
Aug 26, 2020 26.29 26.43 26.23 26.40 125,056 +0.10(+0.38%)
Aug 25, 2020 26.51 26.51 26.22 26.30 144,063 -0.10(-0.38%)
Aug 24, 2020 26.30 26.40 26.19 26.40 139,849 +0.23(+0.87%)
Aug 21, 2020 26.23 26.23 26.03 26.18 145,568 -0.04(-0.14%)
Aug 20, 2020 26.18 26.32 26.12 26.21 210,686 -0.07(-0.28%)
Aug 19, 2020 26.31 26.43 26.25 26.29 113,265 -0.01(-0.03%)
Aug 18, 2020 26.34 26.34 26.20 26.30 139,241 +0.05(+0.21%)
Aug 17, 2020 26.45 26.45 26.23 26.24 176,676 -0.12(-0.45%)
Aug 14, 2020 26.31 26.41 26.25 26.36 142,147 -0.02(-0.07%)
Aug 13, 2020 26.39 26.40 26.21 26.38 203,869 -0.16(-0.61%)
Aug 12, 2020 26.62 26.66 26.52 26.54 169,661 +0.07(+0.27%)
Aug 11, 2020 26.78 26.89 26.39 26.47 232,191 -0.16(-0.61%)
Aug 10, 2020 26.59 26.64 26.49 26.63 204,944 +0.05(+0.20%)
Aug 07, 2020 26.41 26.60 26.40 26.58 380,090 +0.24(+0.93%)
Aug 06, 2020 26.24 26.36 26.20 26.33 425,469 +0.19(+0.73%)
Aug 05, 2020 26.46 26.47 26.10 26.14 152,762 -0.24(-0.89%)
Aug 04, 2020 26.10 26.39 26.10 26.38 139,196 +0.27(+1.04%)
Aug 03, 2020 26.22 26.22 25.96 26.10 237,898 +0.09(+0.35%)
Jul 31, 2020 25.87 26.03 25.66 26.01 569,583 +0.13(+0.49%)
Jul 30, 2020 25.72 25.94 25.65 25.89 317,334 -0.03(-0.10%)
Jul 29, 2020 25.80 26.00 25.74 25.91 250,569 +0.19(+0.74%)
Jul 28, 2020 25.75 25.89 25.68 25.72 367,694 -0.08(-0.32%)
Jul 27, 2020 25.63 25.86 25.59 25.81 354,606 +0.14(+0.56%)
Jul 24, 2020 25.70 25.84 25.56 25.66 264,429 -0.09(-0.35%)
Jul 23, 2020 25.80 25.88 25.62 25.75 1,025,464 +0.02(+0.07%)
Jul 22, 2020 25.72 25.77 25.60 25.73 292,923 +0.05(+0.21%)
Jul 21, 2020 25.62 25.84 25.62 25.68 322,514 +0.15(+0.60%)
Jul 20, 2020 25.53 25.58 25.43 25.52 210,852 -0.07(-0.28%)
Jul 17, 2020 25.52 25.64 25.44 25.60 481,182 +0.20(+0.78%)
Jul 16, 2020 25.20 25.41 25.14 25.40 416,689 +0.12(+0.47%)
Jul 15, 2020 25.44 25.47 25.20 25.28 731,000 +0.11(+0.43%)
Jul 14, 2020 24.77 25.23 24.76 25.17 898,893 +0.33(+1.31%)
Jul 13, 2020 25.22 25.22 24.81 24.85 719,688 -0.27(-1.08%)
Jul 10, 2020 24.92 25.13 24.79 25.12 470,587 +0.15(+0.62%)
Jul 09, 2020 25.16 25.16 24.76 24.96 910,473 -0.10(-0.40%)
Jul 08, 2020 24.98 25.06 24.83 25.06 309,050 +0.10(+0.40%)
Jul 07, 2020 25.16 25.18 24.94 24.96 344,103 -0.29(-1.15%)
Jul 06, 2020 25.19 25.29 25.08 25.25 393,452 +0.39(+1.57%)
Jul 02, 2020 25.06 25.23 24.82 24.86 380,641 +0.07(+0.29%)
Jul 01, 2020 24.92 25.05 24.75 24.79 873,419 -0.18(-0.73%)
Jun 30, 2020 24.78 25.05 24.71 24.97 721,359 +0.26(+1.06%)
Jun 29, 2020 24.42 24.71 24.28 24.71 621,388 +0.45(+1.87%)
Jun 26, 2020 24.56 24.60 24.14 24.26 809,622 -0.46(-1.87%)
Jun 25, 2020 24.43 24.74 24.24 24.72 422,025 +0.23(+0.92%)
Jun 24, 2020 24.82 24.83 24.29 24.49 1,336,089 -0.55(-2.21%)
Jun 23, 2020 25.25 25.32 25.04 25.04 600,820 -0.08(-0.32%)
Jun 22, 2020 25.07 25.27 25.00 25.13 291,871 -0.05(-0.22%)
Jun 19, 2020 25.60 25.63 25.03 25.18 568,810 -0.15(-0.61%)
Jun 18, 2020 25.32 25.34 25.15 25.33 234,375 +0.02(+0.07%)
Jun 17, 2020 25.67 25.71 25.28 25.32 258,263 -0.35(-1.38%)
Jun 16, 2020 25.81 25.91 25.26 25.67 681,739 +0.44(+1.76%)
Jun 15, 2020 24.79 25.37 24.50 25.23 375,395 +0.06(+0.25%)
Jun 12, 2020 25.34 25.48 24.70 25.16 417,466 +0.36(+1.45%)
Jun 11, 2020 25.80 25.80 24.77 24.80 576,283 -1.51(-5.75%)
Jun 10, 2020 26.42 26.46 26.17 26.32 1,428,614 -0.16(-0.61%)
Jun 09, 2020 26.52 26.59 26.33 26.48 451,315 -0.32(-1.18%)
Jun 08, 2020 26.49 26.80 26.41 26.79 208,781 +0.37(+1.40%)
Jun 05, 2020 26.30 26.63 26.30 26.42 868,233 +0.54(+2.09%)
Jun 04, 2020 25.81 25.94 25.71 25.88 156,020 -0.05(-0.17%)
Jun 03, 2020 25.68 26.03 25.66 25.93 212,381 +0.39(+1.52%)
Jun 02, 2020 25.50 25.54 25.32 25.54 188,842 +0.16(+0.64%)
Jun 01, 2020 25.35 25.48 25.29 25.38 242,837 +0.07(+0.28%)
May 29, 2020 25.01 25.43 24.75 25.31 387,275 +0.23(+0.93%)
May 28, 2020 25.44 25.44 25.07 25.07 253,806 -0.16(-0.64%)
May 27, 2020 24.98 25.23 24.85 25.23 271,341 +0.51(+2.08%)
May 26, 2020 24.84 24.97 24.69 24.72 362,324 +0.38(+1.55%)
May 22, 2020 24.18 24.35 24.09 24.34 302,915 +0.13(+0.52%)
May 21, 2020 24.36 24.58 24.20 24.22 162,409 -0.21(-0.85%)
May 20, 2020 24.37 24.49 24.23 24.42 180,935 +0.37(+1.54%)
May 19, 2020 24.37 24.37 24.05 24.05 256,343 -0.29(-1.18%)
May 18, 2020 23.86 24.47 23.86 24.34 285,120 +0.83(+3.52%)
May 15, 2020 23.10 23.54 23.10 23.51 264,732 +0.09(+0.38%)
May 14, 2020 23.22 23.43 22.95 23.42 437,540 +0.09(+0.39%)
May 13, 2020 23.86 23.87 23.14 23.33 346,719 -0.62(-2.59%)
May 12, 2020 24.62 24.62 23.96 23.96 287,764 -0.49(-1.99%)
May 11, 2020 24.41 24.61 24.21 24.44 142,312 -0.20(-0.80%)
May 08, 2020 24.23 24.67 24.11 24.64 234,873 +0.71(+2.97%)
May 07, 2020 23.92 24.07 23.78 23.93 317,362 +0.28(+1.18%)
May 06, 2020 24.21 24.21 23.65 23.65 323,959 -0.46(-1.91%)
May 05, 2020 24.04 24.36 24.04 24.11 237,994 +0.23(+0.94%)
May 04, 2020 23.77 23.90 23.64 23.88 901,955 -0.05(-0.23%)
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.