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 (%)
Sep 30, 2019 59.54 59.54 59.10 59.13 34,613 -0.18(-0.31%)
Sep 27, 2019 59.83 59.83 59.16 59.31 59,820 -0.13(-0.22%)
Sep 26, 2019 59.90 59.98 59.42 59.44 36,433 -0.54(-0.90%)
Sep 25, 2019 59.39 60.03 59.38 59.98 18,200 +0.50(+0.83%)
Sep 24, 2019 60.24 60.29 59.32 59.49 11,854 -0.78(-1.29%)
Sep 23, 2019 59.99 60.34 59.91 60.26 6,120 -0.02(-0.03%)
Sep 20, 2019 60.71 60.96 60.27 60.28 6,221 -0.36(-0.59%)
Sep 19, 2019 61.10 61.20 60.64 60.64 17,404 -0.51(-0.84%)
Sep 18, 2019 60.73 61.20 60.43 61.15 20,797 +0.22(+0.36%)
Sep 17, 2019 60.46 60.96 60.46 60.93 27,728 +0.34(+0.56%)
Sep 16, 2019 60.20 60.59 60.20 60.59 9,060 +0.01(+0.02%)
Sep 13, 2019 60.78 60.86 60.58 60.58 10,806 +0.14(+0.23%)
Sep 12, 2019 59.73 60.55 59.73 60.45 14,670 +0.47(+0.78%)
Sep 11, 2019 59.81 59.98 59.50 59.98 31,583 +0.25(+0.41%)
Sep 10, 2019 59.98 60.05 59.53 59.73 4,049 -0.41(-0.69%)
Sep 09, 2019 60.55 60.79 60.09 60.15 30,952 +0.03(+0.05%)
Sep 06, 2019 60.02 60.40 60.02 60.12 11,570 +0.19(+0.32%)
Sep 05, 2019 59.75 60.29 59.75 59.93 35,038 +1.05(+1.79%)
Sep 04, 2019 58.65 58.92 58.61 58.87 10,396 +0.72(+1.24%)
Sep 03, 2019 58.23 58.39 57.83 58.15 17,188 -0.60(-1.02%)
Aug 30, 2019 58.66 58.87 58.39 58.74 8,732 +0.36(+0.61%)
Aug 29, 2019 58.10 58.50 58.03 58.39 23,351 +0.77(+1.34%)
Aug 28, 2019 56.93 57.65 56.82 57.62 7,214 +0.38(+0.66%)
Aug 27, 2019 57.67 57.67 56.99 57.24 14,687 -0.14(-0.24%)
Aug 26, 2019 57.12 57.44 57.12 57.38 16,717 +0.55(+0.97%)
Aug 23, 2019 58.05 58.05 56.60 56.83 9,605 -1.23(-2.11%)
Aug 22, 2019 57.98 58.23 57.71 58.06 24,427 +0.32(+0.56%)
Aug 21, 2019 57.96 57.96 57.57 57.74 20,757 +0.32(+0.56%)
Aug 20, 2019 57.34 57.88 57.34 57.41 7,670 -0.46(-0.79%)
Aug 19, 2019 58.03 58.03 57.61 57.87 9,939 +0.69(+1.20%)
Aug 16, 2019 56.65 57.36 56.65 57.19 53,812 +0.73(+1.30%)
Aug 15, 2019 56.22 56.53 56.04 56.45 7,929 +0.38(+0.69%)
Aug 14, 2019 56.66 56.91 55.96 56.07 14,645 -1.72(-2.98%)
Aug 13, 2019 56.98 58.09 56.98 57.79 24,886 +0.81(+1.41%)
Aug 12, 2019 57.57 57.57 56.84 56.98 20,629 -1.25(-2.14%)
Aug 09, 2019 57.97 58.45 57.73 58.23 26,087 +0.05(+0.09%)
Aug 08, 2019 57.91 58.18 57.59 58.18 19,196 +0.59(+1.02%)
Aug 07, 2019 57.11 57.73 56.51 57.59 84,510 -0.52(-0.90%)
Aug 06, 2019 57.32 58.11 57.09 58.11 13,742 +1.23(+2.16%)
Aug 05, 2019 57.72 57.73 56.52 56.88 59,349 -1.84(-3.14%)
Aug 02, 2019 58.78 58.95 58.10 58.73 42,460 -0.14(-0.23%)
Aug 01, 2019 59.55 59.95 58.60 58.86 41,248 -0.87(-1.46%)
Jul 31, 2019 59.97 60.12 59.48 59.73 15,900 -0.36(-0.59%)
Jul 30, 2019 59.97 60.14 59.76 60.09 11,719 -0.09(-0.15%)
Jul 29, 2019 60.79 60.79 60.18 60.18 10,825 -0.68(-1.11%)
Jul 26, 2019 60.55 60.90 60.55 60.86 8,950 +0.37(+0.61%)
Jul 25, 2019 60.87 60.89 60.28 60.49 14,154 -0.34(-0.56%)
Jul 24, 2019 60.72 60.86 60.13 60.83 43,293 -0.14(-0.23%)
Jul 23, 2019 60.69 61.04 60.61 60.97 52,366 +0.46(+0.76%)
Jul 22, 2019 60.29 60.61 60.08 60.51 22,733 +0.15(+0.24%)
Jul 19, 2019 60.52 60.89 60.36 60.36 21,393 -0.09(-0.15%)
Jul 18, 2019 59.84 60.58 59.84 60.46 69,169 +0.60(+0.99%)
Jul 17, 2019 60.23 60.23 59.84 59.86 23,561 -0.50(-0.83%)
Jul 16, 2019 60.39 60.73 60.23 60.36 34,565 +0.31(+0.52%)
Jul 15, 2019 60.49 60.49 59.94 60.05 41,338 -0.38(-0.62%)
Jul 12, 2019 60.08 60.46 60.05 60.43 41,914 +0.47(+0.78%)
Jul 11, 2019 59.09 59.96 59.09 59.96 19,115 +0.93(+1.57%)
Jul 10, 2019 59.21 59.50 58.96 59.04 9,565 -0.21(-0.35%)
Jul 09, 2019 58.53 59.25 58.53 59.25 17,651 +0.42(+0.71%)
Jul 08, 2019 59.20 59.24 58.68 58.83 16,877 -0.68(-1.14%)
Jul 05, 2019 59.16 59.53 59.16 59.50 44,970 +0.48(+0.81%)
Jul 03, 2019 58.77 59.09 58.71 59.03 10,806 +0.42(+0.72%)
Jul 02, 2019 58.21 58.61 58.06 58.61 26,253 +0.17(+0.30%)
Jul 01, 2019 58.44 58.81 58.15 58.43 32,355 +0.59(+1.01%)
Jun 28, 2019 58.12 58.12 57.64 57.85 17,027 +0.48(+0.83%)
Jun 27, 2019 56.79 57.53 56.79 57.37 35,828 +0.75(+1.33%)
Jun 26, 2019 57.09 57.13 56.62 56.62 16,310 -0.35(-0.61%)
Jun 25, 2019 57.23 57.23 56.69 56.96 15,805 -0.28(-0.49%)
Jun 24, 2019 57.72 58.01 57.25 57.25 12,010 -0.51(-0.88%)
Jun 21, 2019 57.61 58.22 57.61 57.75 15,499 +0.06(+0.11%)
Jun 20, 2019 57.82 57.82 57.10 57.69 44,284 +0.29(+0.51%)
Jun 19, 2019 57.52 57.88 57.36 57.40 9,084 +0.01(+0.02%)
Jun 18, 2019 56.75 57.74 56.75 57.39 9,476 +0.63(+1.11%)
Jun 17, 2019 57.20 57.38 56.76 56.76 5,830 -0.45(-0.78%)
Jun 14, 2019 57.41 57.41 56.88 57.20 9,201 -0.10(-0.18%)
Jun 13, 2019 57.51 57.56 57.18 57.30 50,247 -0.07(-0.13%)
Jun 12, 2019 57.94 57.94 57.17 57.37 11,027 -0.74(-1.27%)
Jun 11, 2019 58.76 58.95 57.86 58.11 12,129 -0.37(-0.62%)
Jun 10, 2019 58.27 58.80 58.16 58.48 18,999 +0.58(+1.01%)
Jun 07, 2019 57.79 58.02 57.78 57.89 13,145 +0.11(+0.19%)
Jun 06, 2019 57.34 57.97 57.18 57.79 9,871 +0.40(+0.70%)
Jun 05, 2019 56.93 57.40 56.78 57.38 27,463 +0.55(+0.96%)
Jun 04, 2019 55.85 56.86 55.85 56.84 30,785 +1.61(+2.91%)
Jun 03, 2019 55.06 55.45 55.01 55.23 30,289 +0.14(+0.25%)
May 31, 2019 55.13 55.39 55.03 55.09 16,102 -0.70(-1.26%)
May 30, 2019 55.97 56.24 55.71 55.80 6,419 -0.09(-0.16%)
May 29, 2019 55.34 55.90 55.12 55.89 29,933 +0.20(+0.36%)
May 28, 2019 56.32 56.56 55.69 55.69 27,618 -0.77(-1.36%)
May 24, 2019 56.21 56.46 56.13 56.45 3,067 +0.40(+0.72%)
May 23, 2019 55.89 56.15 55.74 56.05 19,809 -0.63(-1.11%)
May 22, 2019 57.04 57.08 56.67 56.68 14,800 -0.55(-0.96%)
May 21, 2019 57.15 57.40 57.08 57.23 30,201 +0.36(+0.63%)
May 20, 2019 56.35 56.93 56.35 56.87 9,627 +0.25(+0.44%)
May 17, 2019 56.40 57.00 56.40 56.63 7,558 -0.32(-0.56%)
May 16, 2019 56.58 57.21 56.55 56.95 9,288 +0.60(+1.07%)
May 15, 2019 56.27 56.63 56.27 56.34 13,299 -0.47(-0.84%)
May 14, 2019 56.39 57.19 56.39 56.82 16,112 +0.51(+0.91%)
May 13, 2019 56.82 56.82 56.14 56.31 24,962 -1.59(-2.74%)
May 10, 2019 57.52 57.90 57.03 57.90 35,382 +0.20(+0.35%)
May 09, 2019 57.06 57.77 56.91 57.69 10,404 +0.15(+0.25%)
May 08, 2019 57.56 57.97 57.55 57.55 22,263 -0.21(-0.36%)
May 07, 2019 57.97 58.26 57.44 57.76 24,385 -0.83(-1.42%)
May 06, 2019 57.40 58.72 57.16 58.59 23,985 +0.22(+0.38%)
May 03, 2019 57.90 58.38 57.90 58.37 9,968 +0.71(+1.24%)
May 02, 2019 57.69 58.01 57.53 57.66 49,236 -0.06(-0.11%)
May 01, 2019 58.35 58.35 57.49 57.72 18,220 -0.55(-0.94%)
Apr 30, 2019 58.44 58.50 57.83 58.27 20,666 -0.16(-0.28%)
Apr 29, 2019 57.82 58.53 57.82 58.43 24,877 +0.68(+1.17%)
Apr 26, 2019 57.55 57.78 57.30 57.76 34,286 +0.19(+0.33%)
Apr 25, 2019 57.11 57.70 57.01 57.57 44,067 +0.37(+0.65%)
Apr 24, 2019 57.36 57.36 56.96 57.19 16,833 -0.32(-0.56%)
Apr 23, 2019 57.23 57.60 57.01 57.51 27,634 +0.22(+0.38%)
Apr 22, 2019 57.47 57.47 57.19 57.29 19,678 -0.33(-0.57%)
Apr 18, 2019 57.77 57.90 57.45 57.62 44,583 -0.16(-0.27%)
Apr 17, 2019 57.32 57.84 57.17 57.78 35,911 +0.70(+1.23%)
Apr 16, 2019 56.54 57.10 56.51 57.07 71,127 +0.67(+1.18%)
Apr 15, 2019 56.83 56.88 56.33 56.41 28,735 -0.49(-0.87%)
Apr 12, 2019 56.56 57.15 56.56 56.90 130,465 +1.10(+1.98%)
Apr 11, 2019 55.91 56.04 55.61 55.80 47,369 +0.05(+0.10%)
Apr 10, 2019 55.59 55.77 55.46 55.74 25,141 +0.26(+0.46%)
Apr 09, 2019 55.75 55.75 55.38 55.49 39,242 -0.50(-0.90%)
Apr 08, 2019 55.87 55.99 55.69 55.99 11,350 +0.05(+0.08%)
Apr 05, 2019 55.99 56.05 55.84 55.94 14,240 +0.12(+0.21%)
Apr 04, 2019 55.40 55.94 55.40 55.82 19,433 +0.37(+0.68%)
Apr 03, 2019 55.50 55.79 55.16 55.45 21,524 +0.29(+0.53%)
Apr 02, 2019 54.86 55.19 54.81 55.16 39,552 +0.23(+0.42%)
Apr 01, 2019 54.19 55.00 54.16 54.93 18,053 +1.27(+2.36%)
Mar 29, 2019 53.77 53.80 53.64 53.66 16,760 +0.27(+0.51%)
Mar 28, 2019 53.08 53.39 52.87 53.39 18,719 +0.40(+0.76%)
Mar 27, 2019 53.16 53.34 52.73 52.98 39,631 -0.24(-0.45%)
Mar 26, 2019 53.15 53.38 52.81 53.22 80,583 +0.53(+1.00%)
Mar 25, 2019 52.69 52.95 52.34 52.69 30,804 +0.05(+0.09%)
Mar 22, 2019 53.46 53.46 52.37 52.65 38,339 -1.37(-2.54%)
Mar 21, 2019 53.90 54.37 53.66 54.02 37,247 -0.15(-0.27%)
Mar 20, 2019 55.20 55.20 54.05 54.16 49,481 -1.18(-2.13%)
Mar 19, 2019 56.02 56.14 55.23 55.34 18,199 -0.37(-0.67%)
Mar 18, 2019 55.17 55.79 55.17 55.71 19,268 +0.66(+1.20%)
Mar 15, 2019 55.05 55.29 54.94 55.05 10,466 +0.15(+0.28%)
Mar 14, 2019 54.83 54.92 54.62 54.90 10,434 +0.13(+0.23%)
Mar 13, 2019 54.66 54.92 54.65 54.77 55,880 +0.34(+0.63%)
Mar 12, 2019 54.30 54.60 54.26 54.43 21,242 +0.23(+0.42%)
Mar 11, 2019 53.95 54.40 53.95 54.20 28,367 +0.48(+0.90%)
Mar 08, 2019 53.41 53.73 53.31 53.72 18,618 -0.28(-0.52%)
Mar 07, 2019 54.78 54.96 53.74 54.00 29,576 -0.93(-1.69%)
Mar 06, 2019 55.64 55.64 54.92 54.92 28,581 -0.66(-1.19%)
Mar 05, 2019 55.71 55.71 55.33 55.59 29,423 -0.40(-0.71%)
Mar 04, 2019 56.95 57.02 55.69 55.99 46,529 -0.75(-1.33%)
Mar 01, 2019 56.43 56.93 56.43 56.74 64,889 +0.67(+1.20%)
Feb 28, 2019 56.19 56.36 55.94 56.07 30,799 -0.13(-0.23%)
Feb 27, 2019 56.04 56.33 55.95 56.20 27,395 +0.13(+0.23%)
Feb 26, 2019 55.91 56.42 55.91 56.07 35,908 +0.02(+0.03%)
Feb 25, 2019 56.28 56.71 56.03 56.05 25,177 +0.13(+0.23%)
Feb 22, 2019 55.55 55.92 55.55 55.92 14,432 +0.37(+0.67%)
Feb 21, 2019 55.77 55.81 55.42 55.55 82,864 -0.31(-0.55%)
Feb 20, 2019 55.74 55.89 55.47 55.86 17,434 -0.02(-0.03%)
Feb 19, 2019 55.32 56.00 55.23 55.88 55,789 +0.36(+0.65%)
Feb 15, 2019 55.07 55.52 55.07 55.51 22,694 +0.74(+1.36%)
Feb 14, 2019 54.99 55.10 54.52 54.77 67,152 -0.55(-1.00%)
Feb 13, 2019 55.55 55.85 55.32 55.32 35,298 +0.05(+0.10%)
Feb 12, 2019 54.92 55.61 54.92 55.27 135,310 +0.71(+1.30%)
Feb 11, 2019 54.74 54.74 54.46 54.56 38,462 -0.02(-0.03%)
Feb 08, 2019 54.49 54.58 53.97 54.58 30,847 -0.16(-0.30%)
Feb 07, 2019 55.08 55.08 54.29 54.74 36,134 -0.47(-0.86%)
Feb 06, 2019 55.33 55.53 55.03 55.22 31,195 -0.26(-0.47%)
Feb 05, 2019 55.65 55.67 55.13 55.48 37,636 -0.13(-0.23%)
Feb 04, 2019 55.41 55.61 54.85 55.61 37,219 +0.29(+0.52%)
Feb 01, 2019 55.05 55.79 55.05 55.32 25,448 +0.33(+0.59%)
Jan 31, 2019 54.77 55.00 54.46 54.99 33,509 -0.02(-0.03%)
Jan 30, 2019 54.77 55.29 54.69 55.01 49,834 +0.05(+0.10%)
Jan 29, 2019 55.22 55.22 54.76 54.95 130,273 -0.29(-0.53%)
Jan 28, 2019 54.92 55.26 54.81 55.24 137,623 -0.17(-0.31%)
Jan 25, 2019 55.28 55.55 55.20 55.41 128,456 +0.49(+0.89%)
Jan 24, 2019 54.79 55.19 54.76 54.92 20,515 -0.05(-0.08%)
Jan 23, 2019 55.29 55.29 54.40 54.97 54,702 -0.10(-0.18%)
Jan 22, 2019 55.40 55.47 54.72 55.07 42,622 -0.70(-1.25%)
Jan 18, 2019 55.15 55.80 54.89 55.77 68,524 +0.97(+1.77%)
Jan 17, 2019 54.51 55.12 54.26 54.80 90,882 -0.09(-0.17%)
Jan 16, 2019 53.95 55.09 53.86 54.89 78,942 +1.79(+3.37%)
Jan 15, 2019 52.55 53.11 52.38 53.10 35,986 +0.45(+0.86%)
Jan 14, 2019 52.12 52.84 52.12 52.65 27,542 +0.03(+0.05%)
Jan 11, 2019 52.16 52.68 51.99 52.62 27,542 +0.20(+0.38%)
Jan 10, 2019 52.13 52.54 51.99 52.42 90,147 +0.05(+0.09%)
Jan 09, 2019 52.31 52.57 52.13 52.37 77,993 +0.29(+0.56%)
Jan 08, 2019 52.42 52.51 51.51 52.08 43,494 +0.17(+0.33%)
Jan 07, 2019 51.87 52.40 51.49 51.91 39,161 -0.15(-0.28%)
Jan 04, 2019 50.96 52.21 50.96 52.06 17,186 +1.83(+3.65%)
Jan 03, 2019 50.92 51.16 50.22 50.22 51,307 -1.02(-1.98%)
Jan 02, 2019 50.07 51.46 50.07 51.24 71,825 +0.38(+0.75%)
Dec 31, 2018 50.60 50.89 50.23 50.86 185,193 +0.54(+1.08%)
Dec 28, 2018 50.48 50.89 50.01 50.31 115,677 +0.04(+0.07%)
Dec 27, 2018 49.03 50.28 48.72 50.28 100,469 +0.48(+0.96%)
Dec 26, 2018 47.87 49.80 47.16 49.80 203,219 +1.99(+4.17%)
Dec 24, 2018 48.22 48.62 47.69 47.81 139,693 -0.85(-1.75%)
Dec 21, 2018 49.65 50.26 48.61 48.66 103,999 -0.85(-1.72%)
Dec 20, 2018 49.68 50.29 49.37 49.52 187,785 -0.53(-1.05%)
Dec 19, 2018 50.54 51.37 49.84 50.04 52,353 -0.57(-1.13%)
Dec 18, 2018 51.04 51.44 50.38 50.61 66,029 -0.14(-0.28%)
Dec 17, 2018 51.20 51.76 50.56 50.76 74,440 -0.69(-1.34%)
Dec 14, 2018 51.66 52.27 51.32 51.45 106,658 -0.67(-1.28%)
Dec 13, 2018 52.83 52.83 52.00 52.11 40,551 -0.56(-1.07%)
Dec 12, 2018 52.85 53.39 52.67 52.68 52,127 +0.42(+0.80%)
Dec 11, 2018 53.09 53.26 52.21 52.26 39,444 -0.22(-0.41%)
Dec 10, 2018 52.52 52.59 51.52 52.48 96,706 -0.13(-0.24%)
Dec 07, 2018 53.51 54.16 52.39 52.60 85,083 -1.00(-1.87%)
Dec 06, 2018 52.67 53.64 52.23 53.61 88,910 -0.09(-0.17%)
Dec 04, 2018 55.74 55.74 53.50 53.70 40,384 -2.06(-3.70%)
Dec 03, 2018 56.52 56.52 55.54 55.76 34,631 +0.30(+0.54%)
Nov 30, 2018 54.91 55.46 54.68 55.46 71,363 +0.38(+0.69%)
Nov 29, 2018 55.44 55.52 54.99 55.08 17,849 -0.64(-1.15%)
Nov 28, 2018 55.58 55.77 54.83 55.72 16,191 +0.49(+0.88%)
Nov 27, 2018 55.44 55.44 55.01 55.23 23,242 +0.03(+0.05%)
Nov 26, 2018 54.78 55.56 54.75 55.21 97,270 +0.94(+1.73%)
Nov 23, 2018 54.15 54.60 54.05 54.27 7,634 -0.25(-0.46%)
Nov 21, 2018 54.52 54.52 54.52 0 +0.28(+0.52%)
Nov 20, 2018 54.98 54.98 54.06 54.24 107,777 -1.19(-2.15%)
Nov 19, 2018 55.84 56.08 55.13 55.43 64,088 -0.42(-0.74%)
Nov 16, 2018 55.40 55.96 55.30 55.85 276,603 +0.25(+0.46%)
Nov 15, 2018 54.40 55.59 54.32 55.59 53,883 +0.83(+1.52%)
Nov 14, 2018 55.77 55.91 54.23 54.76 67,722 -0.49(-0.88%)
Nov 13, 2018 55.13 55.79 55.13 55.25 11,036 +0.17(+0.31%)
Nov 12, 2018 56.46 56.55 55.01 55.08 84,620 -1.49(-2.64%)
Nov 09, 2018 57.12 57.18 56.43 56.57 63,618 -0.89(-1.54%)
Nov 08, 2018 57.09 57.59 57.09 57.46 39,608 +0.14(+0.24%)
Nov 07, 2018 56.92 57.41 56.44 57.32 75,118 +0.81(+1.44%)
Nov 06, 2018 56.08 56.54 55.87 56.51 44,884 +0.54(+0.97%)
Nov 05, 2018 55.67 56.21 55.67 55.96 137,748 +0.24(+0.44%)
Nov 02, 2018 55.68 56.33 55.39 55.72 33,745 +0.34(+0.62%)
Nov 01, 2018 55.20 55.55 55.15 55.38 151,658 +0.33(+0.61%)
Oct 31, 2018 54.56 55.53 54.56 55.04 51,592 +0.96(+1.77%)
Oct 30, 2018 53.16 54.11 53.16 54.08 95,173 +1.13(+2.13%)
Oct 29, 2018 53.40 53.87 52.41 52.95 41,171 +0.17(+0.33%)
Oct 26, 2018 52.50 53.21 52.30 52.78 67,491 -0.36(-0.68%)
Oct 25, 2018 52.97 53.38 52.65 53.14 106,382 +0.54(+1.03%)
Oct 24, 2018 53.85 53.85 52.55 52.60 160,454 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.94 53.88 306,771 -0.66(-1.21%)
Oct 22, 2018 55.37 55.52 54.54 54.54 19,035 -0.79(-1.42%)
Oct 19, 2018 55.15 55.57 55.03 55.32 47,575 +0.23(+0.41%)
Oct 18, 2018 55.85 55.99 54.86 55.10 22,370 -0.91(-1.63%)
Oct 17, 2018 55.59 56.17 55.15 56.01 83,131 +0.30(+0.54%)
Oct 16, 2018 54.89 55.72 54.48 55.71 74,478 +1.41(+2.60%)
Oct 15, 2018 54.50 54.69 54.11 54.30 19,750 -0.23(-0.41%)
Oct 12, 2018 55.02 55.18 53.80 54.53 207,673 +0.38(+0.70%)
Oct 11, 2018 55.09 55.50 53.85 54.15 702,742 -1.25(-2.25%)
Oct 10, 2018 57.09 57.09 55.39 55.40 65,940 -1.71(-2.99%)
Oct 09, 2018 56.94 57.32 56.72 57.10 58,778 -0.06(-0.11%)
Oct 08, 2018 57.15 57.18 56.64 57.17 28,607 -0.07(-0.13%)
Oct 05, 2018 57.57 57.79 56.98 57.24 46,248 -0.20(-0.35%)
Oct 04, 2018 56.97 57.73 56.90 57.44 91,871 +0.54(+0.95%)
Oct 03, 2018 56.57 57.17 56.49 56.90 41,272 +0.64(+1.14%)
Oct 02, 2018 56.31 56.37 55.82 56.25 92,204 -0.10(-0.18%)
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.