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 (%)
Apr 30, 2019 58.43 58.50 57.82 58.26 20,669 -0.16(-0.28%)
Apr 29, 2019 57.81 58.53 57.81 58.43 24,880 +0.68(+1.17%)
Apr 26, 2019 57.54 57.77 57.29 57.75 34,291 +0.19(+0.33%)
Apr 25, 2019 57.10 57.70 57.00 57.56 44,074 +0.37(+0.65%)
Apr 24, 2019 57.35 57.35 56.96 57.18 16,835 -0.32(-0.56%)
Apr 23, 2019 57.23 57.59 57.00 57.50 27,638 +0.22(+0.38%)
Apr 22, 2019 57.46 57.46 57.18 57.28 19,681 -0.33(-0.57%)
Apr 18, 2019 57.76 57.90 57.44 57.61 44,590 -0.16(-0.27%)
Apr 17, 2019 57.31 57.83 57.16 57.77 35,916 +0.70(+1.23%)
Apr 16, 2019 56.54 57.09 56.50 57.07 71,137 +0.67(+1.18%)
Apr 15, 2019 56.82 56.87 56.33 56.40 28,739 -0.49(-0.87%)
Apr 12, 2019 56.55 57.14 56.55 56.89 130,484 +1.10(+1.98%)
Apr 11, 2019 55.90 56.03 55.61 55.79 47,376 +0.05(+0.10%)
Apr 10, 2019 55.59 55.76 55.45 55.73 25,144 +0.26(+0.46%)
Apr 09, 2019 55.74 55.74 55.37 55.48 39,248 -0.50(-0.90%)
Apr 08, 2019 55.86 55.98 55.68 55.98 11,352 +0.05(+0.08%)
Apr 05, 2019 55.98 56.04 55.83 55.93 14,242 +0.12(+0.21%)
Apr 04, 2019 55.40 55.93 55.40 55.81 19,436 +0.37(+0.68%)
Apr 03, 2019 55.50 55.78 55.15 55.44 21,527 +0.29(+0.53%)
Apr 02, 2019 54.86 55.19 54.80 55.15 39,558 +0.23(+0.42%)
Apr 01, 2019 54.18 54.99 54.16 54.92 18,056 +1.27(+2.36%)
Mar 29, 2019 53.76 53.79 53.63 53.65 16,762 +0.27(+0.51%)
Mar 28, 2019 53.08 53.38 52.87 53.38 18,722 +0.40(+0.76%)
Mar 27, 2019 53.15 53.33 52.72 52.98 39,637 -0.24(-0.45%)
Mar 26, 2019 53.14 53.37 52.80 53.21 80,595 +0.53(+1.00%)
Mar 25, 2019 52.68 52.94 52.34 52.68 30,808 +0.05(+0.09%)
Mar 22, 2019 53.45 53.45 52.36 52.64 38,345 -1.37(-2.54%)
Mar 21, 2019 53.89 54.36 53.65 54.01 37,253 -0.15(-0.27%)
Mar 20, 2019 55.19 55.19 54.04 54.15 49,488 -1.18(-2.13%)
Mar 19, 2019 56.02 56.13 55.23 55.33 18,202 -0.37(-0.67%)
Mar 18, 2019 55.16 55.78 55.16 55.71 19,271 +0.66(+1.20%)
Mar 15, 2019 55.04 55.28 54.93 55.04 10,467 +0.15(+0.28%)
Mar 14, 2019 54.82 54.91 54.61 54.89 10,435 +0.13(+0.23%)
Mar 13, 2019 54.65 54.91 54.64 54.76 55,888 +0.34(+0.63%)
Mar 12, 2019 54.29 54.59 54.25 54.42 21,245 +0.23(+0.42%)
Mar 11, 2019 53.95 54.39 53.95 54.19 28,371 +0.48(+0.90%)
Mar 08, 2019 53.40 53.72 53.30 53.71 18,621 -0.28(-0.52%)
Mar 07, 2019 54.77 54.95 53.74 53.99 29,581 -0.93(-1.69%)
Mar 06, 2019 55.64 55.64 54.92 54.92 28,585 -0.66(-1.19%)
Mar 05, 2019 55.70 55.70 55.33 55.58 29,428 -0.40(-0.71%)
Mar 04, 2019 56.94 57.01 55.68 55.98 46,536 -0.75(-1.33%)
Mar 01, 2019 56.42 56.92 56.42 56.73 64,898 +0.67(+1.20%)
Feb 28, 2019 56.18 56.35 55.93 56.06 30,804 -0.13(-0.23%)
Feb 27, 2019 56.03 56.32 55.94 56.19 27,399 +0.13(+0.23%)
Feb 26, 2019 55.90 56.41 55.90 56.06 35,913 +0.02(+0.03%)
Feb 25, 2019 56.27 56.70 56.02 56.04 25,181 +0.13(+0.23%)
Feb 22, 2019 55.54 55.92 55.54 55.92 14,434 +0.37(+0.67%)
Feb 21, 2019 55.76 55.81 55.42 55.54 82,876 -0.31(-0.55%)
Feb 20, 2019 55.73 55.88 55.46 55.85 17,436 -0.02(-0.03%)
Feb 19, 2019 55.32 55.99 55.23 55.87 55,797 +0.36(+0.65%)
Feb 15, 2019 55.06 55.52 55.06 55.51 22,698 +0.74(+1.36%)
Feb 14, 2019 54.98 55.09 54.51 54.76 67,161 -0.55(-1.00%)
Feb 13, 2019 55.54 55.84 55.31 55.32 35,303 +0.05(+0.10%)
Feb 12, 2019 54.92 55.60 54.92 55.26 135,329 +0.71(+1.30%)
Feb 11, 2019 54.74 54.74 54.45 54.55 38,467 -0.02(-0.03%)
Feb 08, 2019 54.48 54.57 53.96 54.57 30,851 -0.16(-0.30%)
Feb 07, 2019 55.07 55.07 54.29 54.74 36,139 -0.47(-0.85%)
Feb 06, 2019 55.33 55.52 55.02 55.21 31,199 -0.26(-0.47%)
Feb 05, 2019 55.64 55.66 55.13 55.47 37,642 -0.13(-0.23%)
Feb 04, 2019 55.41 55.60 54.84 55.60 37,224 +0.29(+0.52%)
Feb 01, 2019 55.04 55.78 55.04 55.31 25,452 +0.33(+0.59%)
Jan 31, 2019 54.76 54.99 54.45 54.98 33,514 -0.02(-0.03%)
Jan 30, 2019 54.76 55.28 54.68 55.00 49,841 +0.05(+0.10%)
Jan 29, 2019 55.21 55.21 54.75 54.94 130,292 -0.29(-0.53%)
Jan 28, 2019 54.91 55.25 54.80 55.23 137,643 -0.17(-0.31%)
Jan 25, 2019 55.27 55.54 55.19 55.41 128,475 +0.49(+0.89%)
Jan 24, 2019 54.78 55.18 54.75 54.92 20,518 -0.05(-0.08%)
Jan 23, 2019 55.28 55.28 54.39 54.96 54,709 -0.10(-0.18%)
Jan 22, 2019 55.39 55.46 54.71 55.06 42,628 -0.70(-1.25%)
Jan 18, 2019 55.14 55.79 54.88 55.76 68,534 +0.97(+1.77%)
Jan 17, 2019 54.50 55.12 54.25 54.79 90,895 -0.09(-0.17%)
Jan 16, 2019 53.95 55.09 53.86 54.88 78,953 +1.79(+3.37%)
Jan 15, 2019 52.54 53.10 52.37 53.09 35,991 +0.45(+0.86%)
Jan 14, 2019 52.11 52.83 52.11 52.64 27,546 +0.03(+0.05%)
Jan 11, 2019 52.15 52.68 51.99 52.61 27,546 +0.20(+0.38%)
Jan 10, 2019 52.12 52.53 51.99 52.41 90,160 +0.05(+0.09%)
Jan 09, 2019 52.30 52.57 52.12 52.37 78,005 +0.29(+0.56%)
Jan 08, 2019 52.41 52.50 51.50 52.08 43,500 +0.17(+0.33%)
Jan 07, 2019 51.86 52.39 51.49 51.90 39,167 -0.15(-0.28%)
Jan 04, 2019 50.95 52.20 50.95 52.05 17,188 +1.83(+3.65%)
Jan 03, 2019 50.91 51.15 50.22 50.22 51,315 -1.02(-1.98%)
Jan 02, 2019 50.06 51.45 50.06 51.23 71,835 +0.38(+0.75%)
Dec 31, 2018 50.59 50.88 50.22 50.85 185,220 +0.54(+1.08%)
Dec 28, 2018 50.47 50.88 50.01 50.31 115,693 +0.04(+0.07%)
Dec 27, 2018 49.03 50.27 48.71 50.27 100,483 +0.48(+0.96%)
Dec 26, 2018 47.87 49.79 47.16 49.79 203,248 +1.99(+4.17%)
Dec 24, 2018 48.21 48.61 47.68 47.80 139,714 -0.85(-1.75%)
Dec 21, 2018 49.64 50.25 48.60 48.65 104,014 -0.85(-1.72%)
Dec 20, 2018 49.67 50.28 49.36 49.51 187,812 -0.53(-1.05%)
Dec 19, 2018 50.53 51.36 49.83 50.03 52,360 -0.57(-1.13%)
Dec 18, 2018 51.03 51.44 50.37 50.61 66,039 -0.14(-0.28%)
Dec 17, 2018 51.20 51.75 50.55 50.75 74,451 -0.69(-1.34%)
Dec 14, 2018 51.66 52.26 51.31 51.44 106,673 -0.67(-1.28%)
Dec 13, 2018 52.82 52.82 51.99 52.11 40,557 -0.56(-1.07%)
Dec 12, 2018 52.84 53.38 52.66 52.67 52,135 +0.42(+0.80%)
Dec 11, 2018 53.08 53.25 52.21 52.25 39,450 -0.22(-0.41%)
Dec 10, 2018 52.51 52.58 51.51 52.47 96,720 -0.13(-0.24%)
Dec 07, 2018 53.50 54.15 52.39 52.59 85,095 -1.00(-1.87%)
Dec 06, 2018 52.66 53.63 52.22 53.60 88,923 -0.09(-0.17%)
Dec 04, 2018 55.73 55.73 53.49 53.69 40,389 -2.06(-3.70%)
Dec 03, 2018 56.51 56.51 55.54 55.75 34,636 +0.30(+0.54%)
Nov 30, 2018 54.90 55.45 54.67 55.45 71,373 +0.38(+0.69%)
Nov 29, 2018 55.43 55.51 54.98 55.07 17,852 -0.64(-1.15%)
Nov 28, 2018 55.57 55.76 54.82 55.71 16,193 +0.49(+0.88%)
Nov 27, 2018 55.43 55.43 55.00 55.22 23,245 +0.03(+0.05%)
Nov 26, 2018 54.77 55.55 54.74 55.20 97,284 +0.94(+1.73%)
Nov 23, 2018 54.14 54.59 54.04 54.26 7,635 -0.25(-0.46%)
Nov 21, 2018 54.51 54.51 54.51 0 +0.28(+0.52%)
Nov 20, 2018 54.97 54.97 54.05 54.23 107,793 -1.19(-2.15%)
Nov 19, 2018 55.83 56.07 55.13 55.42 64,098 -0.42(-0.74%)
Nov 16, 2018 55.39 55.95 55.29 55.84 276,643 +0.25(+0.46%)
Nov 15, 2018 54.39 55.59 54.31 55.59 53,891 +0.83(+1.52%)
Nov 14, 2018 55.76 55.90 54.22 54.75 67,732 -0.49(-0.88%)
Nov 13, 2018 55.13 55.78 55.13 55.24 11,038 +0.17(+0.31%)
Nov 12, 2018 56.45 56.54 55.00 55.07 84,632 -1.49(-2.64%)
Nov 09, 2018 57.11 57.18 56.42 56.56 63,627 -0.89(-1.54%)
Nov 08, 2018 57.08 57.58 57.08 57.45 39,614 +0.14(+0.24%)
Nov 07, 2018 56.91 57.40 56.44 57.31 75,129 +0.81(+1.44%)
Nov 06, 2018 56.07 56.53 55.87 56.50 44,891 +0.54(+0.97%)
Nov 05, 2018 55.66 56.20 55.66 55.96 137,768 +0.24(+0.44%)
Nov 02, 2018 55.68 56.32 55.38 55.71 33,750 +0.34(+0.62%)
Nov 01, 2018 55.19 55.54 55.15 55.37 151,680 +0.33(+0.61%)
Oct 31, 2018 54.56 55.52 54.56 55.03 51,599 +0.96(+1.77%)
Oct 30, 2018 53.16 54.10 53.16 54.08 95,187 +1.13(+2.13%)
Oct 29, 2018 53.39 53.86 52.41 52.95 41,177 +0.17(+0.33%)
Oct 26, 2018 52.50 53.20 52.29 52.78 67,500 -0.36(-0.68%)
Oct 25, 2018 52.97 53.37 52.64 53.14 106,398 +0.54(+1.03%)
Oct 24, 2018 53.84 53.84 52.54 52.59 160,477 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.93 53.87 306,816 -0.66(-1.21%)
Oct 22, 2018 55.36 55.51 54.53 54.53 19,038 -0.79(-1.42%)
Oct 19, 2018 55.14 55.56 55.03 55.31 47,582 +0.23(+0.41%)
Oct 18, 2018 55.84 55.98 54.85 55.09 22,373 -0.91(-1.63%)
Oct 17, 2018 55.59 56.16 55.14 56.00 83,143 +0.30(+0.54%)
Oct 16, 2018 54.88 55.71 54.47 55.70 74,488 +1.41(+2.60%)
Oct 15, 2018 54.49 54.68 54.10 54.29 19,753 -0.23(-0.41%)
Oct 12, 2018 55.02 55.17 53.79 54.52 207,703 +0.38(+0.70%)
Oct 11, 2018 55.08 55.50 53.84 54.14 702,844 -1.25(-2.25%)
Oct 10, 2018 57.08 57.08 55.38 55.39 65,949 -1.71(-2.99%)
Oct 09, 2018 56.93 57.31 56.72 57.10 58,786 -0.06(-0.11%)
Oct 08, 2018 57.14 57.18 56.63 57.16 28,611 -0.07(-0.13%)
Oct 05, 2018 57.57 57.78 56.97 57.23 46,254 -0.20(-0.35%)
Oct 04, 2018 56.96 57.72 56.90 57.43 91,884 +0.54(+0.95%)
Oct 03, 2018 56.56 57.16 56.48 56.89 41,278 +0.64(+1.14%)
Oct 02, 2018 56.30 56.36 55.81 56.25 92,217 -0.10(-0.18%)
Oct 01, 2018 56.53 56.63 56.17 56.35 61,117 +0.11(+0.19%)
Sep 28, 2018 56.55 56.72 56.16 56.24 104,681 -0.55(-0.97%)
Sep 27, 2018 57.14 57.27 56.79 56.79 69,278 -0.25(-0.44%)
Sep 26, 2018 58.04 58.04 56.99 57.04 85,628 -0.90(-1.55%)
Sep 25, 2018 58.32 58.32 57.81 57.94 16,050 -0.23(-0.40%)
Sep 24, 2018 58.55 58.55 58.05 58.17 17,881 -0.43(-0.73%)
Sep 21, 2018 59.09 59.09 58.56 58.59 23,446 -0.30(-0.50%)
Sep 20, 2018 58.89 59.10 58.65 58.89 31,922 +0.36(+0.62%)
Sep 19, 2018 57.77 58.62 57.77 58.53 46,277 +0.77(+1.32%)
Sep 18, 2018 57.60 57.84 57.38 57.77 29,911 +0.32(+0.56%)
Sep 17, 2018 58.12 58.12 57.38 57.44 59,153 -0.67(-1.15%)
Sep 14, 2018 57.66 58.33 57.66 58.11 38,336 +0.49(+0.84%)
Sep 13, 2018 57.63 57.85 57.39 57.62 148,361 +0.21(+0.36%)
Sep 12, 2018 58.06 58.06 57.23 57.42 238,725 -0.67(-1.16%)
Sep 11, 2018 57.93 58.30 57.68 58.09 31,521 +0.07(+0.12%)
Sep 10, 2018 58.34 58.39 58.02 58.02 18,362 -0.13(-0.22%)
Sep 07, 2018 58.21 58.34 58.00 58.14 31,224 +0.12(+0.20%)
Sep 06, 2018 58.78 58.86 57.88 58.03 40,573 -0.80(-1.36%)
Sep 05, 2018 59.40 59.49 58.78 58.83 53,060 -0.65(-1.09%)
Sep 04, 2018 59.03 59.48 58.94 59.48 55,100 +0.30(+0.50%)
Aug 31, 2018 59.18 59.18 59.18 0 +0.06(+0.11%)
Aug 30, 2018 59.18 59.30 59.03 59.12 62,085 -0.31(-0.51%)
Aug 29, 2018 59.41 59.57 59.12 59.42 211,980 +0.10(+0.17%)
Aug 28, 2018 59.50 59.72 59.30 59.32 67,086 -0.04(-0.06%)
Aug 27, 2018 58.60 59.63 58.60 59.36 90,437 +0.85(+1.45%)
Aug 24, 2018 58.32 58.64 58.32 58.51 80,339 +0.31(+0.54%)
Aug 23, 2018 58.50 58.59 58.11 58.20 24,607 -0.35(-0.60%)
Aug 22, 2018 58.12 58.67 58.12 58.55 25,540 +0.22(+0.37%)
Aug 21, 2018 58.20 58.68 57.99 58.33 80,222 -0.41(-0.70%)
Aug 20, 2018 58.64 58.90 58.63 58.75 697,314 +0.21(+0.35%)
Aug 17, 2018 58.38 58.62 58.24 58.54 22,557 +0.15(+0.26%)
Aug 16, 2018 58.23 58.67 58.21 58.39 23,980 +0.52(+0.90%)
Aug 15, 2018 57.81 58.14 57.63 57.87 54,776 -0.31(-0.54%)
Aug 14, 2018 57.67 58.24 57.67 58.18 21,803 +0.65(+1.13%)
Aug 13, 2018 58.12 58.23 57.53 57.53 17,958 -0.49(-0.85%)
Aug 10, 2018 57.93 58.14 57.66 58.03 35,224 -0.38(-0.65%)
Aug 09, 2018 58.54 58.74 58.40 58.41 31,255 -0.11(-0.18%)
Aug 08, 2018 58.71 58.71 58.48 58.51 24,604 -0.22(-0.37%)
Aug 07, 2018 58.55 59.25 58.55 58.73 161,745 +0.37(+0.63%)
Aug 06, 2018 58.29 58.47 58.15 58.36 277,446 +0.09(+0.15%)
Aug 03, 2018 58.45 58.51 58.12 58.27 16,223 -0.07(-0.12%)
Aug 02, 2018 58.24 58.53 58.05 58.34 41,399 -0.37(-0.63%)
Aug 01, 2018 58.91 59.58 58.34 58.71 95,381 +0.00(+0.01%)
Jul 31, 2018 58.86 58.86 58.25 58.71 55,857 +0.07(+0.12%)
Jul 30, 2018 59.79 59.80 58.60 58.64 31,841 -1.08(-1.81%)
Jul 27, 2018 60.04 60.08 59.47 59.72 19,779 -0.38(-0.63%)
Jul 26, 2018 60.42 60.55 60.10 60.10 33,925 -0.14(-0.24%)
Jul 25, 2018 60.21 60.33 59.79 60.24 117,649 +0.01(+0.01%)
Jul 24, 2018 60.44 60.71 60.06 60.23 84,586 +0.09(+0.14%)
Jul 23, 2018 59.56 60.18 59.56 60.15 29,465 +0.56(+0.94%)
Jul 20, 2018 59.44 59.68 59.22 59.58 136,521 -0.05(-0.08%)
Jul 19, 2018 60.30 60.35 59.54 59.63 78,948 -0.84(-1.38%)
Jul 18, 2018 59.80 60.48 59.80 60.47 93,312 +1.03(+1.74%)
Jul 17, 2018 58.95 59.50 58.89 59.43 66,540 +0.64(+1.09%)
Jul 16, 2018 58.41 58.93 58.41 58.79 27,346 +0.51(+0.88%)
Jul 13, 2018 58.37 58.52 57.83 58.28 39,361 -0.10(-0.17%)
Jul 12, 2018 58.59 58.59 58.10 58.38 14,723 +0.11(+0.19%)
Jul 11, 2018 58.04 58.55 57.98 58.27 19,792 -0.23(-0.38%)
Jul 10, 2018 58.84 58.84 58.32 58.50 53,182 -0.22(-0.37%)
Jul 09, 2018 57.83 58.84 57.83 58.71 63,444 +1.12(+1.95%)
Jul 06, 2018 57.08 57.80 57.00 57.59 58,394 +0.45(+0.79%)
Jul 05, 2018 57.63 57.85 56.96 57.14 117,504 -0.28(-0.49%)
Jul 03, 2018 57.42 57.42 57.42 0 -0.68(-1.18%)
Jul 02, 2018 57.41 58.10 57.22 58.10 104,972 +0.41(+0.70%)
Jun 29, 2018 58.58 58.62 57.69 57.69 67,471 -0.46(-0.79%)
Jun 28, 2018 57.89 58.41 57.72 58.15 44,944 +0.20(+0.34%)
Jun 27, 2018 59.09 59.16 57.96 57.96 100,158 -0.96(-1.63%)
Jun 26, 2018 59.09 59.27 58.78 58.92 254,675 -0.12(-0.20%)
Jun 25, 2018 59.90 60.00 58.55 59.03 147,414 -1.11(-1.85%)
Jun 22, 2018 60.75 60.92 60.15 60.15 22,047 -0.33(-0.55%)
Jun 21, 2018 60.57 60.76 59.82 60.48 32,638 -0.31(-0.50%)
Jun 20, 2018 60.79 61.10 60.78 60.78 33,665 +0.23(+0.39%)
Jun 19, 2018 60.48 60.70 60.16 60.55 50,357 -0.52(-0.85%)
Jun 18, 2018 60.82 61.08 60.54 61.07 43,725 -0.12(-0.19%)
Jun 15, 2018 61.40 60.62 61.19 32,439 -0.22(-0.35%)
Jun 14, 2018 61.75 61.75 61.15 61.40 32,925 -0.16(-0.26%)
Jun 13, 2018 61.53 62.27 61.46 61.57 49,925 +0.09(+0.15%)
Jun 12, 2018 61.80 61.88 61.13 61.48 123,948 -0.19(-0.31%)
Jun 11, 2018 61.98 62.05 61.66 61.66 165,818 -0.17(-0.28%)
Jun 08, 2018 61.57 61.87 61.40 61.83 16,550 +0.20(+0.32%)
Jun 07, 2018 61.90 62.07 61.26 61.64 28,928 -0.09(-0.15%)
Jun 06, 2018 61.73 61.73 42,379 +1.12(+1.85%)
Jun 05, 2018 60.52 60.66 60.18 60.61 117,898 -0.01(-0.01%)
Jun 04, 2018 60.55 60.66 60.28 60.61 346,682 +0.31(+0.51%)
Jun 01, 2018 60.19 60.48 60.18 60.31 57,174 +0.67(+1.13%)
May 31, 2018 60.13 60.32 59.54 59.64 30,234 -0.62(-1.03%)
May 30, 2018 60.01 60.49 59.74 60.26 26,059 +0.92(+1.54%)
May 29, 2018 60.35 60.45 59.05 59.34 101,676 -1.66(-2.72%)
May 25, 2018 61.00 61.00 61.00 0 -0.26(-0.42%)
May 24, 2018 61.28 61.43 60.53 61.26 35,739 -0.27(-0.44%)
May 23, 2018 61.52 61.56 60.99 61.53 29,752 -0.38(-0.61%)
May 22, 2018 61.90 62.27 61.78 61.91 68,106 +0.13(+0.20%)
May 21, 2018 61.54 61.90 61.54 61.78 58,806 +0.57(+0.92%)
May 18, 2018 61.60 61.60 61.21 61.22 32,451 -0.36(-0.58%)
May 17, 2018 61.32 61.74 61.05 61.57 34,625 +0.22(+0.35%)
May 16, 2018 61.06 61.62 61.06 61.36 61,892 +0.24(+0.40%)
May 15, 2018 60.84 61.34 60.84 61.12 34,091 +0.03(+0.04%)
May 14, 2018 61.40 61.44 60.89 61.09 51,232 -0.13(-0.21%)
May 11, 2018 61.15 61.47 60.98 61.22 134,365 +0.05(+0.09%)
May 10, 2018 60.95 61.39 60.76 61.16 61,244 +0.20(+0.32%)
May 09, 2018 60.28 61.06 60.12 60.96 136,797 +0.96(+1.60%)
May 08, 2018 59.70 60.35 59.70 60.00 95,142 +0.32(+0.54%)
May 07, 2018 59.19 59.87 59.12 59.68 38,290 +0.77(+1.31%)
May 04, 2018 58.08 59.30 57.97 58.91 582,974 +0.54(+0.92%)
May 03, 2018 58.63 58.68 57.43 58.37 98,206 -0.56(-0.94%)
May 02, 2018 59.11 59.47 58.82 58.93 217,134 -0.24(-0.41%)
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.