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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.80 35.80 35.26 35.33 70,013 -0.50(-1.40%)
Oct 29, 2015 35.81 36.01 35.63 35.83 379,845 -0.04(-0.12%)
Oct 28, 2015 34.89 35.89 34.80 35.87 44,627 +1.14(+3.27%)
Oct 27, 2015 34.83 34.83 34.52 34.74 42,509 -0.24(-0.69%)
Oct 26, 2015 34.86 35.01 34.77 34.98 20,601 +0.08(+0.22%)
Oct 23, 2015 34.60 34.91 34.52 34.90 86,972 +0.58(+1.68%)
Oct 22, 2015 33.62 34.42 33.62 34.33 59,965 +0.86(+2.57%)
Oct 21, 2015 34.26 34.32 33.43 33.47 19,455 -0.76(-2.21%)
Oct 20, 2015 34.02 34.30 33.98 34.22 93,892 +0.17(+0.51%)
Oct 19, 2015 33.71 34.06 33.68 34.05 24,116 -0.07(-0.20%)
Oct 16, 2015 33.98 34.17 33.86 34.12 25,587 +0.20(+0.58%)
Oct 15, 2015 33.03 33.92 33.03 33.92 57,151 +0.89(+2.71%)
Oct 14, 2015 33.33 33.49 32.92 33.03 31,244 -0.31(-0.93%)
Oct 13, 2015 33.47 33.82 33.34 33.34 89,019 -0.30(-0.90%)
Oct 12, 2015 33.43 33.65 33.32 33.64 41,787 +0.21(+0.62%)
Oct 09, 2015 33.78 33.81 33.21 33.43 51,910 -0.34(-0.99%)
Oct 08, 2015 33.59 33.79 33.42 33.77 29,374 +0.13(+0.38%)
Oct 07, 2015 33.58 33.70 33.29 33.64 46,507 +0.40(+1.22%)
Oct 06, 2015 33.60 33.60 33.08 33.23 101,532 -0.42(-1.25%)
Oct 05, 2015 33.10 33.68 33.10 33.66 38,353 +0.78(+2.38%)
Oct 02, 2015 32.46 32.87 31.79 32.87 36,825 -0.33(-0.98%)
Oct 01, 2015 33.11 33.20 32.68 33.20 43,310 +0.04(+0.13%)
Sep 30, 2015 32.84 33.16 32.73 33.16 43,193 +0.67(+2.07%)
Sep 29, 2015 32.65 32.67 32.22 32.49 105,625 -0.12(-0.37%)
Sep 28, 2015 33.55 33.64 32.61 32.61 277,742 -1.20(-3.54%)
Sep 25, 2015 33.81 34.05 33.73 33.80 14,415 +0.46(+1.37%)
Sep 24, 2015 33.46 33.50 33.05 33.35 23,949 -0.39(-1.17%)
Sep 23, 2015 33.60 33.75 33.50 33.74 21,297 +0.18(+0.54%)
Sep 22, 2015 33.63 33.74 33.25 33.56 73,008 -0.48(-1.41%)
Sep 21, 2015 33.77 34.22 33.77 34.04 27,830 +0.50(+1.48%)
Sep 18, 2015 33.88 33.88 33.47 33.54 668,131 -0.82(-2.40%)
Sep 17, 2015 34.98 35.37 34.30 34.37 367,076 -0.69(-1.98%)
Sep 16, 2015 34.76 35.07 34.57 35.06 18,435 +0.30(+0.86%)
Sep 15, 2015 34.38 34.83 34.33 34.76 29,394 +0.48(+1.40%)
Sep 14, 2015 34.50 34.50 34.19 34.28 16,430 -0.24(-0.70%)
Sep 11, 2015 34.33 34.52 34.11 34.52 102,516 +0.08(+0.22%)
Sep 10, 2015 34.24 34.69 34.23 34.44 39,822 +0.17(+0.50%)
Sep 09, 2015 35.07 35.29 34.25 34.27 53,649 -0.52(-1.50%)
Sep 08, 2015 34.26 34.80 34.24 34.80 15,513 +1.08(+3.20%)
Sep 04, 2015 33.77 33.72 33.72 33.72 81,035 -0.49(-1.43%)
Sep 03, 2015 34.06 34.56 34.06 34.20 45,583 +0.25(+0.73%)
Sep 02, 2015 34.01 34.07 33.49 33.95 51,183 +0.37(+1.10%)
Sep 01, 2015 34.09 34.09 33.48 33.59 55,832 -1.15(-3.31%)
Aug 31, 2015 34.65 34.92 34.64 34.73 40,372 -0.05(-0.15%)
Aug 28, 2015 34.60 34.84 34.55 34.79 35,826 +0.06(+0.17%)
Aug 27, 2015 34.39 34.74 34.22 34.73 164,123 +0.75(+2.20%)
Aug 26, 2015 33.51 33.98 33.00 33.98 104,080 +1.12(+3.42%)
Aug 25, 2015 34.05 34.12 32.86 32.86 116,020 -0.40(-1.21%)
Aug 24, 2015 33.94 34.19 24.68 33.26 297,047 -1.36(-3.94%)
Aug 21, 2015 35.57 35.76 34.62 34.62 162,103 -1.33(-3.70%)
Aug 20, 2015 36.44 36.44 35.95 35.95 63,754 -0.81(-2.19%)
Aug 19, 2015 36.89 37.05 36.60 36.76 25,991 -0.42(-1.13%)
Aug 18, 2015 37.23 37.28 37.07 37.18 29,053 -0.11(-0.30%)
Aug 17, 2015 37.17 37.29 36.90 37.29 35,526 -0.01(-0.02%)
Aug 14, 2015 36.93 37.33 36.93 37.30 14,526 +0.34(+0.93%)
Aug 13, 2015 36.84 37.11 36.75 36.96 19,047 +0.15(+0.39%)
Aug 12, 2015 36.88 36.88 36.01 36.81 122,511 -0.33(-0.90%)
Aug 11, 2015 37.49 37.57 36.93 37.15 21,490 -0.71(-1.88%)
Aug 10, 2015 37.68 37.97 37.68 37.86 27,842 +0.39(+1.03%)
Aug 07, 2015 37.63 37.67 37.19 37.47 18,887 -0.22(-0.57%)
Aug 06, 2015 37.98 38.20 37.64 37.69 17,554 -0.26(-0.68%)
Aug 05, 2015 38.10 38.19 37.85 37.94 26,362 +0.05(+0.13%)
Aug 04, 2015 37.70 38.10 37.69 37.89 230,922 +0.20(+0.53%)
Aug 03, 2015 37.65 37.76 37.46 37.69 28,917 +0.04(+0.11%)
Jul 31, 2015 37.87 37.87 37.59 37.65 101,755 -0.27(-0.70%)
Jul 30, 2015 37.87 37.94 37.71 37.92 72,146 -0.06(-0.16%)
Jul 29, 2015 37.58 38.01 37.49 37.98 49,902 +0.47(+1.26%)
Jul 28, 2015 37.65 37.65 37.36 37.51 62,726 +0.13(+0.34%)
Jul 27, 2015 37.64 37.69 37.17 37.38 56,393 -0.52(-1.38%)
Jul 24, 2015 38.27 38.30 37.78 37.90 48,408 -0.34(-0.90%)
Jul 23, 2015 38.74 38.87 38.15 38.24 53,908 -0.46(-1.20%)
Jul 22, 2015 38.45 38.73 38.41 38.71 121,812 +0.15(+0.40%)
Jul 21, 2015 38.60 38.94 38.39 38.55 18,857 -0.17(-0.44%)
Jul 20, 2015 39.01 39.03 38.68 38.72 44,315 -0.13(-0.33%)
Jul 17, 2015 38.80 39.10 38.61 38.85 41,454 +0.06(+0.15%)
Jul 16, 2015 38.61 38.79 38.59 38.79 36,936 +0.38(+0.98%)
Jul 15, 2015 38.41 38.50 38.27 38.41 19,439 +0.04(+0.11%)
Jul 14, 2015 38.18 38.47 38.15 38.37 21,418 +0.14(+0.36%)
Jul 13, 2015 38.17 38.29 38.07 38.23 48,136 +0.39(+1.02%)
Jul 10, 2015 37.63 37.92 37.57 37.85 27,694 +0.64(+1.73%)
Jul 09, 2015 37.27 37.47 37.16 37.20 76,066 +0.43(+1.17%)
Jul 08, 2015 37.29 37.29 36.71 36.78 73,643 -0.82(-2.19%)
Jul 07, 2015 37.69 37.69 36.77 37.60 62,465 -0.09(-0.23%)
Jul 06, 2015 37.46 37.77 37.38 37.69 29,728 -0.15(-0.39%)
Jul 02, 2015 37.94 37.83 37.83 37.83 37,311 -0.11(-0.29%)
Jul 01, 2015 38.00 38.17 37.79 37.94 40,844 +0.34(+0.91%)
Jun 30, 2015 37.53 37.78 37.25 37.60 58,667 +0.46(+1.25%)
Jun 29, 2015 37.90 37.93 37.13 37.14 162,270 -1.21(-3.15%)
Jun 26, 2015 38.48 38.49 38.21 38.35 25,358 +0.10(+0.27%)
Jun 25, 2015 38.57 38.57 38.14 38.24 50,016 +0.00(+0.00%)
Jun 24, 2015 38.67 38.68 38.21 38.24 57,674 -0.52(-1.35%)
Jun 23, 2015 38.77 38.88 38.70 38.76 40,625 +0.14(+0.35%)
Jun 22, 2015 38.43 38.73 38.43 38.63 113,023 +0.44(+1.14%)
Jun 19, 2015 38.41 38.41 38.10 38.19 42,299 -0.22(-0.58%)
Jun 18, 2015 38.54 38.55 38.22 38.41 95,045 +0.02(+0.04%)
Jun 17, 2015 38.60 38.67 38.35 38.40 96,406 -0.12(-0.31%)
Jun 16, 2015 38.29 38.52 38.23 38.52 134,830 +0.18(+0.47%)
Jun 15, 2015 38.31 38.38 37.87 38.34 60,253 -0.15(-0.40%)
Jun 12, 2015 38.59 38.66 38.37 38.49 86,004 -0.20(-0.51%)
Jun 11, 2015 38.75 38.82 38.60 38.69 81,974 +0.06(+0.16%)
Jun 10, 2015 38.21 38.74 38.21 38.63 189,165 +0.52(+1.37%)
Jun 09, 2015 38.22 38.22 37.83 38.11 145,515 -0.08(-0.20%)
Jun 08, 2015 38.41 38.46 38.14 38.18 73,521 -0.11(-0.29%)
Jun 05, 2015 38.27 38.46 37.93 38.29 102,417 +0.44(+1.15%)
Jun 04, 2015 38.06 38.06 37.81 37.86 74,629 -0.17(-0.45%)
Jun 03, 2015 37.79 38.17 37.71 38.03 53,820 +0.42(+1.12%)
Jun 02, 2015 37.34 37.71 37.32 37.61 55,116 +0.19(+0.50%)
Jun 01, 2015 37.52 37.57 37.21 37.42 42,982 +0.01(+0.02%)
May 29, 2015 37.66 37.66 37.17 37.41 33,874 -0.27(-0.72%)
May 28, 2015 37.49 37.69 37.45 37.69 397,761 +0.10(+0.27%)
May 27, 2015 37.23 37.63 37.10 37.58 38,911 +0.44(+1.17%)
May 26, 2015 37.28 37.33 37.04 37.15 216,053 -0.28(-0.75%)
May 22, 2015 37.31 37.43 37.43 37.43 29,675 +0.10(+0.28%)
May 21, 2015 37.31 37.40 37.18 37.33 23,426 -0.05(-0.14%)
May 20, 2015 37.55 37.59 37.36 37.38 21,676 -0.16(-0.43%)
May 19, 2015 37.62 37.76 37.46 37.54 74,703 -0.04(-0.11%)
May 18, 2015 37.04 37.60 37.04 37.58 80,017 +0.52(+1.41%)
May 15, 2015 37.34 37.43 36.92 37.06 48,386 -0.33(-0.87%)
May 14, 2015 37.31 37.39 37.13 37.39 36,118 +0.22(+0.60%)
May 13, 2015 37.10 37.22 36.95 37.16 34,496 +0.04(+0.12%)
May 12, 2015 37.28 37.28 36.86 37.12 24,482 -0.28(-0.76%)
May 11, 2015 37.03 37.53 37.03 37.40 75,152 +0.39(+1.06%)
May 08, 2015 36.95 37.05 36.89 37.01 62,152 +0.26(+0.70%)
May 07, 2015 36.28 36.83 36.28 36.75 19,439 +0.38(+1.04%)
May 06, 2015 36.72 36.73 36.15 36.38 54,444 -0.24(-0.65%)
May 05, 2015 36.76 36.96 36.56 36.62 44,484 -0.21(-0.56%)
May 04, 2015 36.61 36.91 36.61 36.82 20,588 +0.30(+0.82%)
May 01, 2015 36.53 36.65 36.47 36.52 28,080 +0.16(+0.45%)
Apr 30, 2015 36.92 36.92 36.29 36.36 36,557 -0.59(-1.60%)
Apr 29, 2015 36.61 36.98 36.61 36.95 20,979 +0.16(+0.44%)
Apr 28, 2015 36.35 36.79 36.21 36.79 465,329 +0.40(+1.11%)
Apr 27, 2015 36.92 36.95 36.37 36.39 31,216 -0.29(-0.79%)
Apr 24, 2015 36.96 36.96 36.56 36.68 16,929 -0.21(-0.58%)
Apr 23, 2015 36.71 37.00 36.62 36.89 37,815 +0.10(+0.28%)
Apr 22, 2015 36.48 36.89 36.28 36.79 91,286 +0.35(+0.96%)
Apr 21, 2015 36.56 36.68 36.44 36.44 604,232 -0.10(-0.28%)
Apr 20, 2015 36.51 36.69 36.46 36.54 88,557 +0.24(+0.66%)
Apr 17, 2015 36.68 36.68 36.15 36.30 40,612 -0.63(-1.71%)
Apr 16, 2015 36.76 36.97 36.55 36.93 568,032 +0.19(+0.51%)
Apr 15, 2015 36.80 36.93 36.51 36.74 89,108 +0.04(+0.12%)
Apr 14, 2015 36.62 36.78 36.38 36.70 31,879 +0.02(+0.05%)
Apr 13, 2015 36.66 36.87 36.66 36.68 32,033 +0.03(+0.09%)
Apr 10, 2015 36.62 36.73 36.51 36.65 43,037 -0.03(-0.09%)
Apr 09, 2015 36.59 36.70 36.39 36.68 13,877 +0.15(+0.40%)
Apr 08, 2015 36.43 36.63 36.36 36.54 342,521 +0.15(+0.40%)
Apr 07, 2015 36.69 36.80 36.39 36.39 36,829 -0.25(-0.68%)
Apr 06, 2015 36.51 36.77 36.19 36.64 16,839 -0.04(-0.12%)
Apr 02, 2015 36.67 36.68 36.68 36.68 51,406 +0.04(+0.12%)
Apr 01, 2015 36.57 36.66 36.38 36.64 14,410 -0.03(-0.07%)
Mar 31, 2015 36.78 36.82 36.60 36.67 262,538 -0.23(-0.63%)
Mar 30, 2015 36.62 36.95 36.62 36.90 39,744 +0.47(+1.29%)
Mar 27, 2015 36.15 36.43 36.11 36.43 40,251 +0.12(+0.33%)
Mar 26, 2015 36.09 36.44 35.89 36.31 49,448 +0.13(+0.35%)
Mar 25, 2015 36.98 36.98 36.15 36.18 32,848 -0.73(-1.97%)
Mar 24, 2015 37.11 37.11 36.90 36.91 417,993 -0.21(-0.58%)
Mar 23, 2015 37.26 37.28 37.12 37.12 20,540 -0.15(-0.41%)
Mar 20, 2015 36.99 37.28 36.93 37.28 37,643 +0.45(+1.23%)
Mar 19, 2015 36.86 36.86 36.48 36.82 97,960 -0.10(-0.28%)
Mar 18, 2015 37.41 37.41 36.86 36.92 94,605 -0.44(-1.19%)
Mar 17, 2015 37.19 37.39 37.08 37.37 81,781 +0.03(+0.07%)
Mar 16, 2015 37.15 37.34 37.15 37.34 44,066 +0.41(+1.11%)
Mar 13, 2015 36.93 37.02 36.51 36.93 47,503 -0.11(-0.30%)
Mar 12, 2015 36.65 37.05 36.58 37.04 71,888 +0.67(+1.83%)
Mar 11, 2015 36.11 36.49 36.06 36.38 50,855 +0.38(+1.04%)
Mar 10, 2015 36.20 36.24 36.00 36.00 15,589 -0.56(-1.52%)
Mar 09, 2015 36.39 36.63 36.34 36.56 30,417 +0.17(+0.47%)
Mar 06, 2015 36.34 37.07 36.34 36.39 117,411 +0.07(+0.19%)
Mar 05, 2015 36.18 36.32 35.95 36.32 22,102 +0.22(+0.62%)
Mar 04, 2015 36.16 36.28 35.99 36.10 31,946 -0.15(-0.40%)
Mar 03, 2015 36.41 36.41 36.22 36.24 40,449 -0.28(-0.77%)
Mar 02, 2015 36.00 36.54 35.99 36.52 96,401 +0.49(+1.35%)
Feb 27, 2015 36.31 36.31 36.03 36.04 33,295 -0.26(-0.71%)
Feb 26, 2015 36.32 36.40 36.20 36.29 18,768 -0.03(-0.07%)
Feb 25, 2015 36.41 36.48 36.23 36.32 45,209 -0.07(-0.19%)
Feb 24, 2015 36.10 36.61 36.10 36.39 52,870 +0.32(+0.88%)
Feb 23, 2015 36.10 36.10 35.79 36.07 19,511 -0.09(-0.26%)
Feb 20, 2015 35.76 36.19 35.48 36.16 40,069 +0.33(+0.93%)
Feb 19, 2015 35.85 35.98 35.73 35.83 35,679 +0.04(+0.12%)
Feb 18, 2015 36.07 36.08 35.65 35.79 62,663 -0.27(-0.76%)
Feb 17, 2015 35.87 36.12 35.85 36.06 55,425 +0.15(+0.43%)
Feb 13, 2015 36.08 35.91 35.91 35.91 22,244 -0.16(-0.45%)
Feb 12, 2015 35.64 36.09 35.64 36.07 45,085 +0.54(+1.52%)
Feb 11, 2015 35.40 35.69 35.28 35.53 16,104 +0.03(+0.08%)
Feb 10, 2015 35.34 35.53 35.17 35.51 37,135 +0.40(+1.14%)
Feb 09, 2015 35.26 35.40 35.07 35.11 18,920 -0.35(-0.99%)
Feb 06, 2015 35.15 35.71 35.10 35.46 59,799 +0.58(+1.67%)
Feb 05, 2015 34.51 34.98 34.41 34.88 50,089 +0.56(+1.64%)
Feb 04, 2015 34.01 34.55 34.01 34.31 168,689 +0.19(+0.55%)
Feb 03, 2015 33.48 34.16 33.48 34.12 90,567 +0.79(+2.38%)
Feb 02, 2015 33.06 33.36 32.78 33.33 161,331 +0.39(+1.19%)
Jan 30, 2015 32.85 33.40 32.76 32.94 33,701 -0.46(-1.38%)
Jan 29, 2015 33.06 33.41 32.72 33.40 101,492 +0.44(+1.34%)
Jan 28, 2015 34.06 34.06 32.95 32.95 102,779 -0.80(-2.38%)
Jan 27, 2015 33.80 34.04 33.59 33.76 86,872 -0.46(-1.35%)
Jan 26, 2015 33.99 34.22 33.68 34.22 40,435 +0.19(+0.56%)
Jan 23, 2015 34.15 34.25 34.00 34.03 40,283 -0.09(-0.26%)
Jan 22, 2015 33.31 34.21 32.91 34.11 86,193 +1.03(+3.10%)
Jan 21, 2015 33.02 33.43 32.73 33.09 173,997 +0.02(+0.05%)
Jan 20, 2015 33.20 33.33 32.73 33.07 99,482 -0.03(-0.08%)
Jan 16, 2015 32.77 33.17 32.32 33.10 524,130 -0.42(-1.25%)
Jan 15, 2015 34.09 34.09 33.51 33.52 57,004 -0.62(-1.83%)
Jan 14, 2015 34.31 34.31 33.70 34.14 127,294 -0.73(-2.11%)
Jan 13, 2015 35.37 35.69 34.64 34.88 211,621 -0.17(-0.49%)
Jan 12, 2015 35.41 35.41 34.88 35.05 45,246 -0.41(-1.16%)
Jan 09, 2015 36.08 36.08 35.38 35.46 54,821 -0.55(-1.52%)
Jan 08, 2015 35.84 36.14 35.84 36.00 38,496 +0.49(+1.37%)
Jan 07, 2015 35.40 35.52 35.10 35.52 74,176 +0.43(+1.22%)
Jan 06, 2015 35.87 35.87 34.88 35.09 226,573 -0.81(-2.26%)
Jan 05, 2015 36.06 36.29 35.66 35.90 97,846 -0.38(-1.04%)
Jan 02, 2015 36.58 36.58 36.00 36.28 205,941 -0.15(-0.42%)
Dec 31, 2014 36.75 36.43 36.43 36.43 41,327 -0.19(-0.51%)
Dec 30, 2014 36.63 36.71 36.49 36.62 59,667 -0.09(-0.26%)
Dec 29, 2014 36.64 36.87 36.63 36.71 81,507 +0.05(+0.14%)
Dec 26, 2014 36.80 36.83 36.63 36.66 81,773 -0.03(-0.07%)
Dec 24, 2014 36.79 36.69 36.69 36.69 43,903 -0.03(-0.09%)
Dec 23, 2014 36.58 36.88 36.53 36.72 94,043 +0.31(+0.84%)
Dec 22, 2014 36.32 36.41 36.24 36.41 58,866 +0.20(+0.56%)
Dec 19, 2014 36.18 36.35 36.00 36.21 242,239 +0.06(+0.16%)
Dec 18, 2014 35.90 36.15 35.80 36.15 47,513 +0.73(+2.07%)
Dec 17, 2014 34.53 35.44 34.52 35.42 29,928 +0.98(+2.84%)
Dec 16, 2014 34.53 34.88 34.38 34.44 91,515 -0.30(-0.86%)
Dec 15, 2014 35.04 35.14 34.54 34.74 100,022 -0.09(-0.24%)
Dec 12, 2014 35.52 35.56 34.82 34.82 151,542 -0.96(-2.69%)
Dec 11, 2014 35.80 36.18 35.70 35.78 95,454 +0.13(+0.36%)
Dec 10, 2014 36.13 36.18 35.64 35.66 136,747 -0.59(-1.62%)
Dec 09, 2014 35.61 36.25 35.40 36.24 149,895 +0.20(+0.57%)
Dec 08, 2014 35.74 36.33 35.74 36.04 129,859 +0.17(+0.47%)
Dec 05, 2014 35.56 35.97 35.56 35.87 107,369 +0.52(+1.47%)
Dec 04, 2014 35.13 35.37 35.05 35.35 44,198 +0.18(+0.51%)
Dec 03, 2014 34.71 35.20 34.71 35.17 92,468 +0.47(+1.35%)
Dec 02, 2014 34.56 34.71 34.38 34.70 14,699 +0.42(+1.22%)
Dec 01, 2014 34.53 34.56 34.07 34.29 203,513 -0.35(-1.01%)
Nov 28, 2014 34.62 34.77 34.57 34.64 24,850 +0.06(+0.17%)
Nov 26, 2014 34.68 34.58 34.58 34.58 17,046 -0.05(-0.15%)
Nov 25, 2014 34.69 34.71 34.47 34.63 37,087 +0.03(+0.08%)
Nov 24, 2014 34.41 34.65 34.41 34.60 149,436 +0.28(+0.81%)
Nov 21, 2014 34.85 34.85 34.30 34.32 33,567 -0.08(-0.22%)
Nov 20, 2014 34.18 34.44 34.09 34.40 101,416 +0.02(+0.05%)
Nov 19, 2014 34.49 34.49 34.14 34.38 93,571 -0.18(-0.52%)
Nov 18, 2014 34.75 34.79 34.56 34.56 29,308 +0.07(+0.20%)
Nov 17, 2014 34.71 34.82 34.42 34.49 93,527 -0.31(-0.88%)
Nov 14, 2014 34.89 34.98 34.78 34.80 23,739 -0.04(-0.12%)
Nov 13, 2014 34.96 34.96 34.65 34.84 56,410 -0.03(-0.07%)
Nov 12, 2014 34.77 34.92 34.70 34.87 73,465 -0.06(-0.17%)
Nov 11, 2014 34.85 35.00 34.80 34.93 42,950 +0.11(+0.32%)
Nov 10, 2014 34.55 34.82 34.53 34.82 53,694 +0.30(+0.86%)
Nov 07, 2014 34.71 34.71 34.45 34.52 115,574 -0.21(-0.61%)
Nov 06, 2014 34.64 34.75 34.52 34.73 71,641 +0.18(+0.52%)
Nov 05, 2014 34.59 34.66 34.36 34.55 107,639 +0.24(+0.69%)
Nov 04, 2014 34.14 34.35 34.06 34.31 34,151 +0.13(+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.