US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.90 38.08 37.90 38.03 24,976 +0.26(+0.68%)
Oct 30, 2017 37.88 38.01 37.74 37.77 57,531 -0.31(-0.81%)
Oct 27, 2017 38.16 38.16 37.96 38.08 59,876 -0.19(-0.49%)
Oct 26, 2017 38.16 38.36 38.16 38.27 24,128 +0.23(+0.60%)
Oct 25, 2017 38.22 38.22 37.87 38.04 32,681 -0.22(-0.57%)
Oct 24, 2017 38.30 38.30 38.21 38.26 24,909 +0.01(+0.02%)
Oct 23, 2017 38.43 38.49 38.23 38.25 31,079 -0.12(-0.30%)
Oct 20, 2017 38.46 38.46 38.32 38.37 21,536 -0.00(-0.01%)
Oct 19, 2017 38.37 38.39 38.20 38.37 30,079 -0.22(-0.57%)
Oct 18, 2017 38.66 38.66 38.56 38.59 39,289 -0.03(-0.08%)
Oct 17, 2017 38.73 38.73 38.57 38.62 62,142 -0.14(-0.36%)
Oct 16, 2017 38.70 38.78 38.68 38.76 138,105 +0.06(+0.16%)
Oct 13, 2017 38.69 38.76 38.69 38.70 18,762 +0.10(+0.25%)
Oct 12, 2017 38.45 38.64 38.43 38.60 404,612 +0.08(+0.21%)
Oct 11, 2017 38.47 38.53 38.47 38.52 23,567 +0.04(+0.11%)
Oct 10, 2017 38.37 38.49 38.31 38.48 23,671 +0.24(+0.62%)
Oct 09, 2017 38.39 38.40 38.24 38.24 31,612 -0.13(-0.34%)
Oct 06, 2017 38.35 38.39 38.32 38.37 41,421 -0.06(-0.16%)
Oct 05, 2017 38.45 38.51 38.40 38.43 24,935 +0.07(+0.19%)
Oct 04, 2017 38.13 38.43 38.09 38.36 70,600 +0.22(+0.56%)
Oct 03, 2017 38.16 38.18 38.08 38.15 61,390 +0.07(+0.20%)
Oct 02, 2017 38.07 38.20 38.04 38.07 113,253 +0.05(+0.13%)
Sep 29, 2017 37.85 38.12 37.85 38.02 1,714,366 +0.02(+0.06%)
Sep 28, 2017 37.93 38.02 37.93 38.00 26,505 +0.09(+0.23%)
Sep 27, 2017 38.12 38.12 37.76 37.92 412,895 -0.21(-0.55%)
Sep 26, 2017 38.11 38.18 38.11 38.12 379,484 +0.03(+0.08%)
Sep 25, 2017 38.04 38.17 38.04 38.09 72,751 +0.10(+0.27%)
Sep 22, 2017 38.02 38.12 37.98 37.99 152,247 -0.06(-0.16%)
Sep 21, 2017 38.33 38.33 38.02 38.05 45,641 -0.27(-0.71%)
Sep 20, 2017 38.52 38.52 38.16 38.33 92,925 -0.22(-0.57%)
Sep 19, 2017 38.61 38.61 38.50 38.55 49,715 -0.09(-0.24%)
Sep 18, 2017 38.67 38.68 38.54 38.64 25,652 +0.02(+0.06%)
Sep 15, 2017 38.51 38.62 38.51 38.62 70,549 +0.07(+0.18%)
Sep 14, 2017 38.51 38.55 38.42 38.55 25,782 +0.04(+0.11%)
Sep 13, 2017 38.53 38.58 38.50 38.50 76,730 -0.02(-0.06%)
Sep 12, 2017 38.54 38.55 38.48 38.53 24,444 +0.00(+0.01%)
Sep 11, 2017 38.26 38.53 38.26 38.52 41,821 +0.33(+0.87%)
Sep 08, 2017 38.19 38.23 38.09 38.19 193,051 -0.07(-0.17%)
Sep 07, 2017 38.25 38.27 38.15 38.25 35,271 +0.03(+0.09%)
Sep 06, 2017 38.20 38.27 38.13 38.22 114,172 +0.07(+0.17%)
Sep 05, 2017 38.18 38.19 37.94 38.15 50,067 -0.11(-0.28%)
Sep 01, 2017 38.11 38.26 38.11 38.26 42,018 +0.24(+0.62%)
Aug 31, 2017 37.94 38.06 37.94 38.02 22,423 +0.11(+0.28%)
Aug 30, 2017 37.83 37.94 37.81 37.92 144,000 +0.08(+0.20%)
Aug 29, 2017 37.67 37.86 37.67 37.84 37,114 +0.03(+0.08%)
Aug 28, 2017 37.92 37.95 37.71 37.81 155,406 -0.07(-0.19%)
Aug 25, 2017 37.97 38.03 37.88 37.89 37,899 +0.07(+0.19%)
Aug 24, 2017 38.09 38.09 37.81 37.81 26,541 -0.26(-0.69%)
Aug 23, 2017 38.11 38.13 38.05 38.08 19,401 -0.11(-0.28%)
Aug 22, 2017 38.12 38.21 38.11 38.18 54,475 +0.11(+0.28%)
Aug 21, 2017 38.00 38.10 37.92 38.08 71,051 +0.09(+0.23%)
Aug 18, 2017 38.07 38.12 37.96 37.99 117,242 -0.19(-0.49%)
Aug 17, 2017 38.57 38.64 38.18 38.18 89,969 -0.49(-1.26%)
Aug 16, 2017 38.55 38.68 38.55 38.66 53,036 +0.17(+0.43%)
Aug 15, 2017 38.42 38.53 38.38 38.50 56,007 +0.06(+0.15%)
Aug 14, 2017 38.26 38.50 38.26 38.44 157,211 +0.30(+0.78%)
Aug 11, 2017 38.09 38.28 38.09 38.14 52,858 +0.07(+0.18%)
Aug 10, 2017 38.28 38.28 38.07 38.07 108,945 -0.32(-0.84%)
Aug 09, 2017 38.32 38.40 38.27 38.39 115,682 +0.00(+0.01%)
Aug 08, 2017 38.48 38.57 38.37 38.39 43,861 -0.09(-0.22%)
Aug 07, 2017 38.28 38.48 38.28 38.48 76,714 +0.22(+0.57%)
Aug 04, 2017 38.31 38.31 38.20 38.26 190,271 -0.03(-0.08%)
Aug 03, 2017 38.17 38.44 38.17 38.29 233,687 +0.10(+0.26%)
Aug 02, 2017 38.19 38.20 38.05 38.19 495,093 -0.03(-0.08%)
Aug 01, 2017 38.34 38.40 38.21 38.22 2,838,574 -0.12(-0.32%)
Jul 31, 2017 38.47 38.47 38.27 38.34 220,651 -0.11(-0.29%)
Jul 28, 2017 38.71 38.76 38.03 38.45 154,096 -0.36(-0.92%)
Jul 27, 2017 38.71 38.81 38.58 38.81 149,365 +0.20(+0.53%)
Jul 26, 2017 38.61 38.66 38.52 38.61 82,654 -0.03(-0.09%)
Jul 25, 2017 38.57 38.64 38.53 38.64 79,524 +0.17(+0.43%)
Jul 24, 2017 38.54 38.55 38.47 38.48 15,905 -0.17(-0.44%)
Jul 21, 2017 38.44 38.65 38.44 38.64 66,875 +0.08(+0.20%)
Jul 20, 2017 38.58 38.67 38.54 38.57 340,255 -0.02(-0.05%)
Jul 19, 2017 38.39 38.59 38.39 38.59 212,173 +0.21(+0.54%)
Jul 18, 2017 38.33 38.40 38.28 38.38 360,181 +0.03(+0.07%)
Jul 17, 2017 38.33 38.40 38.30 38.35 1,541,353 +0.03(+0.09%)
Jul 14, 2017 38.17 38.37 38.17 38.32 80,881 +0.25(+0.65%)
Jul 13, 2017 38.13 38.30 38.05 38.07 101,648 -0.06(-0.17%)
Jul 12, 2017 38.08 38.19 38.08 38.13 45,259 +0.24(+0.62%)
Jul 11, 2017 37.95 37.96 37.76 37.90 67,699 -0.10(-0.27%)
Jul 10, 2017 38.03 38.14 37.96 38.00 85,040 -0.05(-0.14%)
Jul 07, 2017 37.94 38.11 37.93 38.05 149,339 +0.18(+0.47%)
Jul 06, 2017 38.08 38.08 37.85 37.87 102,541 -0.32(-0.85%)
Jul 05, 2017 38.30 38.30 38.15 38.20 226,181 -0.10(-0.27%)
Jul 03, 2017 38.38 38.50 38.29 38.30 309,401 -0.00(-0.01%)
Jun 30, 2017 38.18 38.42 38.18 38.30 58,975 +0.29(+0.75%)
Jun 29, 2017 38.41 38.41 37.93 38.02 34,346 -0.42(-1.10%)
Jun 28, 2017 38.41 38.57 38.41 38.44 63,170 +0.20(+0.52%)
Jun 27, 2017 38.58 38.58 38.25 38.25 207,168 -0.57(-1.46%)
Jun 26, 2017 38.81 38.88 38.79 38.81 115,294 +0.10(+0.25%)
Jun 23, 2017 38.61 38.78 38.61 38.71 599,131 +0.11(+0.29%)
Jun 22, 2017 38.70 38.70 38.59 38.60 33,166 -0.09(-0.24%)
Jun 21, 2017 38.81 38.81 38.66 38.69 51,236 -0.11(-0.28%)
Jun 20, 2017 39.01 39.01 38.80 38.80 29,481 -0.19(-0.48%)
Jun 19, 2017 38.87 38.99 38.73 38.98 62,008 +0.21(+0.53%)
Jun 16, 2017 38.91 38.91 38.59 38.78 55,383 -0.15(-0.40%)
Jun 15, 2017 38.71 38.95 38.69 38.93 34,061 +0.02(+0.04%)
Jun 14, 2017 38.89 39.01 38.80 38.91 126,016 +0.18(+0.46%)
Jun 13, 2017 38.65 38.76 38.52 38.74 57,967 +0.17(+0.44%)
Jun 12, 2017 38.53 38.64 38.50 38.57 58,575 +0.03(+0.07%)
Jun 09, 2017 38.64 38.69 38.44 38.54 230,325 -0.10(-0.27%)
Jun 08, 2017 38.87 38.87 38.58 38.64 149,638 -0.27(-0.69%)
Jun 07, 2017 38.84 38.94 38.83 38.91 263,033 +0.06(+0.15%)
Jun 06, 2017 38.85 38.93 38.81 38.85 82,684 -0.05(-0.13%)
Jun 05, 2017 38.86 38.91 38.74 38.90 149,645 +0.04(+0.11%)
Jun 02, 2017 38.80 38.92 38.67 38.86 334,825 +0.12(+0.30%)
Jun 01, 2017 38.53 38.76 38.46 38.75 2,595,003 +0.30(+0.78%)
May 31, 2017 38.42 38.46 38.38 38.45 196,560 +0.09(+0.24%)
May 30, 2017 38.29 38.37 38.23 38.35 72,151 +0.05(+0.13%)
May 26, 2017 38.17 38.31 38.17 38.30 27,845 +0.11(+0.29%)
May 25, 2017 38.03 38.24 38.03 38.19 77,230 +0.25(+0.66%)
May 24, 2017 37.76 37.98 37.74 37.94 37,224 +0.24(+0.62%)
May 23, 2017 37.76 37.86 37.70 37.71 41,555 +0.02(+0.05%)
May 22, 2017 37.47 37.72 37.47 37.69 54,517 +0.27(+0.73%)
May 19, 2017 37.18 37.49 37.17 37.42 44,973 +0.23(+0.63%)
May 18, 2017 37.14 37.26 37.10 37.18 59,252 -0.04(-0.10%)
May 17, 2017 37.33 37.48 37.21 37.22 91,232 -0.24(-0.63%)
May 16, 2017 37.57 37.58 37.42 37.46 39,019 -0.03(-0.09%)
May 15, 2017 37.39 37.53 37.39 37.49 111,351 +0.15(+0.40%)
May 12, 2017 37.42 37.42 37.34 37.34 31,992 -0.09(-0.25%)
May 11, 2017 37.42 37.44 37.27 37.43 69,694 -0.05(-0.14%)
May 10, 2017 37.42 37.49 37.42 37.49 27,833 +0.12(+0.33%)
May 09, 2017 37.42 37.43 37.32 37.37 344,932 -0.04(-0.12%)
May 08, 2017 37.36 37.42 37.33 37.41 49,505 +0.09(+0.25%)
May 05, 2017 37.19 37.31 37.17 37.31 35,846 +0.20(+0.55%)
May 04, 2017 37.03 37.22 36.99 37.11 211,278 +0.15(+0.40%)
May 03, 2017 37.04 37.07 36.88 36.96 601,671 -0.03(-0.08%)
May 02, 2017 37.19 37.24 36.97 36.99 463,613 -0.21(-0.57%)
May 01, 2017 37.36 37.43 37.20 37.20 3,221,765 -0.20(-0.53%)
Apr 28, 2017 37.43 37.43 37.28 37.40 94,386 -0.07(-0.18%)
Apr 27, 2017 37.52 37.55 37.39 37.47 53,845 -0.01(-0.03%)
Apr 26, 2017 37.70 37.70 37.48 37.48 39,369 -0.26(-0.70%)
Apr 25, 2017 37.65 37.80 37.65 37.74 83,919 +0.11(+0.28%)
Apr 24, 2017 37.50 37.68 37.50 37.64 40,438 +0.36(+0.95%)
Apr 21, 2017 37.39 37.39 37.25 37.28 31,413 -0.18(-0.48%)
Apr 20, 2017 37.41 37.46 37.33 37.46 86,805 +0.05(+0.13%)
Apr 19, 2017 37.58 37.58 37.38 37.41 73,834 -0.10(-0.28%)
Apr 18, 2017 37.33 37.58 37.33 37.51 52,700 +0.14(+0.37%)
Apr 17, 2017 37.17 37.37 37.17 37.37 35,028 +0.27(+0.72%)
Apr 13, 2017 37.26 37.27 37.11 37.11 39,229 -0.22(-0.58%)
Apr 12, 2017 37.35 37.35 37.26 37.32 553,401 +0.08(+0.22%)
Apr 11, 2017 37.18 37.24 37.11 37.24 410,636 +0.05(+0.14%)
Apr 10, 2017 37.14 37.26 37.10 37.19 192,416 +0.09(+0.24%)
Apr 07, 2017 37.15 37.21 37.09 37.10 57,292 +0.00(+0.00%)
Apr 06, 2017 37.09 37.18 37.07 37.10 85,176 +0.02(+0.04%)
Apr 05, 2017 37.22 37.37 37.07 37.09 97,603 -0.07(-0.18%)
Apr 04, 2017 37.38 37.38 37.04 37.15 633,049 -0.05(-0.14%)
Apr 03, 2017 37.36 37.36 37.08 37.21 3,135,318 -0.11(-0.29%)
Mar 31, 2017 37.38 37.42 37.31 37.31 63,660 -0.08(-0.22%)
Mar 30, 2017 37.52 37.52 37.38 37.40 21,137 -0.17(-0.44%)
Mar 29, 2017 37.48 37.59 37.48 37.56 122,245 +0.06(+0.16%)
Mar 28, 2017 37.25 37.57 37.25 37.50 301,938 +0.19(+0.52%)
Mar 27, 2017 37.15 37.33 37.15 37.31 60,401 +0.00(+0.00%)
Mar 24, 2017 37.32 37.39 37.20 37.31 48,706 -0.12(-0.32%)
Mar 23, 2017 37.39 37.61 37.39 37.43 37,037 -0.02(-0.06%)
Mar 22, 2017 37.50 37.54 37.37 37.45 198,470 -0.13(-0.34%)
Mar 21, 2017 37.86 37.86 37.57 37.58 184,775 -0.24(-0.63%)
Mar 20, 2017 37.78 37.85 37.76 37.82 15,498 +0.01(+0.04%)
Mar 17, 2017 37.97 37.98 37.81 37.81 23,139 -0.06(-0.16%)
Mar 16, 2017 37.91 37.91 37.80 37.86 54,738 +0.01(+0.03%)
Mar 15, 2017 37.58 37.94 37.58 37.85 116,964 +0.35(+0.95%)
Mar 14, 2017 37.49 37.55 37.48 37.50 32,756 -0.05(-0.13%)
Mar 13, 2017 37.44 37.57 37.44 37.55 20,028 +0.05(+0.14%)
Mar 10, 2017 37.42 37.52 37.39 37.49 35,277 +0.22(+0.58%)
Mar 09, 2017 37.25 37.33 37.20 37.28 24,946 +0.04(+0.10%)
Mar 08, 2017 37.20 37.31 37.18 37.24 47,948 -0.03(-0.08%)
Mar 07, 2017 37.26 37.32 37.24 37.27 17,956 -0.08(-0.23%)
Mar 06, 2017 37.34 37.38 37.26 37.35 453,680 -0.12(-0.32%)
Mar 03, 2017 37.49 37.49 37.35 37.47 96,420 -0.03(-0.08%)
Mar 02, 2017 37.55 37.60 37.50 37.50 42,663 -0.03(-0.07%)
Mar 01, 2017 37.33 37.61 37.33 37.53 54,410 +0.29(+0.77%)
Feb 28, 2017 37.15 37.31 37.12 37.24 23,579 +0.07(+0.18%)
Feb 27, 2017 37.19 37.19 37.06 37.17 30,209 -0.05(-0.14%)
Feb 24, 2017 37.06 37.23 37.06 37.23 30,891 +0.07(+0.19%)
Feb 23, 2017 37.23 37.30 37.16 37.16 22,071 -0.08(-0.21%)
Feb 22, 2017 37.19 37.24 37.13 37.23 18,007 -0.01(-0.02%)
Feb 21, 2017 36.94 37.24 36.94 37.24 30,088 +0.33(+0.91%)
Feb 17, 2017 36.91 36.91 36.91 0 +0.24(+0.66%)
Feb 16, 2017 36.72 36.75 36.58 36.67 34,857 -0.09(-0.25%)
Feb 15, 2017 36.52 36.76 36.44 36.76 30,384 +0.28(+0.77%)
Feb 14, 2017 36.39 36.51 36.34 36.48 33,843 +0.04(+0.11%)
Feb 13, 2017 36.45 36.47 36.38 36.43 31,758 +0.03(+0.09%)
Feb 10, 2017 36.31 36.44 36.31 36.40 38,455 +0.17(+0.48%)
Feb 09, 2017 36.02 36.27 36.02 36.23 48,200 +0.18(+0.51%)
Feb 08, 2017 35.86 36.05 35.86 36.05 56,858 +0.16(+0.45%)
Feb 07, 2017 35.79 35.90 35.78 35.89 20,620 +0.14(+0.39%)
Feb 06, 2017 35.83 35.83 35.73 35.75 54,279 -0.09(-0.25%)
Feb 03, 2017 35.76 35.95 35.76 35.84 63,042 +0.13(+0.36%)
Feb 02, 2017 35.69 35.83 35.68 35.71 62,213 +0.14(+0.41%)
Feb 01, 2017 35.66 35.67 35.50 35.56 60,106 -0.13(-0.38%)
Jan 31, 2017 35.48 35.70 35.48 35.70 21,765 +0.08(+0.23%)
Jan 30, 2017 35.59 35.62 35.47 35.62 34,974 -0.08(-0.21%)
Jan 27, 2017 35.83 35.83 35.63 35.69 69,561 -0.18(-0.50%)
Jan 26, 2017 36.09 36.09 35.85 35.87 81,769 -0.29(-0.79%)
Jan 25, 2017 36.03 36.18 36.03 36.16 126,180 +0.19(+0.53%)
Jan 24, 2017 35.62 35.97 35.62 35.96 55,171 +0.42(+1.17%)
Jan 23, 2017 35.52 35.57 35.45 35.55 93,704 -0.00(-0.01%)
Jan 20, 2017 35.42 35.57 35.37 35.55 116,661 +0.26(+0.74%)
Jan 19, 2017 35.36 35.39 35.20 35.29 51,869 -0.09(-0.27%)
Jan 18, 2017 35.29 35.39 35.28 35.38 45,736 +0.10(+0.30%)
Jan 17, 2017 34.95 35.29 34.95 35.28 80,647 +0.35(+1.01%)
Jan 13, 2017 34.93 34.93 34.93 0 +0.04(+0.12%)
Jan 12, 2017 34.87 34.89 34.72 34.89 32,759 -0.02(-0.06%)
Jan 11, 2017 34.86 34.92 34.78 34.91 66,854 +0.03(+0.07%)
Jan 10, 2017 34.98 34.98 34.85 34.88 70,294 -0.08(-0.22%)
Jan 09, 2017 35.12 35.12 34.94 34.96 67,383 -0.24(-0.68%)
Jan 06, 2017 35.18 35.29 35.08 35.20 147,610 +0.00(+0.00%)
Jan 05, 2017 35.19 35.22 35.09 35.20 51,780 -0.03(-0.07%)
Jan 04, 2017 35.04 35.28 35.04 35.23 123,467 +0.31(+0.88%)
Jan 03, 2017 34.86 34.98 34.79 34.92 624,016 +0.18(+0.53%)
Dec 30, 2016 34.73 34.73 34.73 0 -0.16(-0.47%)
Dec 29, 2016 34.81 34.90 34.81 34.90 43,690 +0.14(+0.41%)
Dec 28, 2016 34.96 34.96 34.76 34.76 84,963 -0.21(-0.59%)
Dec 27, 2016 34.94 35.04 34.94 34.96 44,180 +0.01(+0.04%)
Dec 23, 2016 34.95 34.95 34.95 0 +0.06(+0.17%)
Dec 22, 2016 34.95 34.95 34.82 34.89 32,820 -0.09(-0.26%)
Dec 21, 2016 34.96 35.08 34.96 34.98 30,126 -0.15(-0.42%)
Dec 20, 2016 35.09 35.13 34.98 35.13 112,911 +0.04(+0.12%)
Dec 19, 2016 35.11 35.17 35.02 35.09 43,091 +0.01(+0.02%)
Dec 16, 2016 35.12 35.13 35.02 35.08 59,507 +0.06(+0.16%)
Dec 15, 2016 34.96 35.16 34.90 35.03 41,540 +0.08(+0.24%)
Dec 14, 2016 35.34 35.42 34.91 34.94 55,562 -0.42(-1.19%)
Dec 13, 2016 35.26 35.48 35.26 35.37 46,850 +0.14(+0.40%)
Dec 12, 2016 35.12 35.27 35.12 35.22 50,744 +0.04(+0.12%)
Dec 09, 2016 34.91 35.21 34.89 35.18 67,144 +0.32(+0.91%)
Dec 08, 2016 34.81 34.94 34.76 34.86 74,485 -0.04(-0.11%)
Dec 07, 2016 34.25 34.93 34.25 34.90 81,153 +0.66(+1.94%)
Dec 06, 2016 34.17 34.24 34.13 34.24 100,178 +0.11(+0.31%)
Dec 05, 2016 34.02 34.17 34.02 34.13 50,460 +0.22(+0.65%)
Dec 02, 2016 33.89 34.02 33.81 33.91 52,861 +0.08(+0.25%)
Dec 01, 2016 34.01 34.01 33.76 33.83 156,521 -0.18(-0.52%)
Nov 30, 2016 34.47 34.48 34.00 34.00 159,989 -0.52(-1.51%)
Nov 29, 2016 34.51 34.58 34.47 34.53 113,919 +0.02(+0.07%)
Nov 28, 2016 34.53 34.57 34.43 34.50 90,437 -0.04(-0.13%)
Nov 25, 2016 34.38 34.58 34.38 34.55 55,859 +0.25(+0.73%)
Nov 23, 2016 34.30 34.30 34.30 0 -0.18(-0.53%)
Nov 22, 2016 34.33 34.52 34.33 34.48 51,742 +0.23(+0.68%)
Nov 21, 2016 34.09 34.25 34.02 34.25 174,778 +0.22(+0.64%)
Nov 18, 2016 34.24 34.24 34.01 34.03 329,944 -0.21(-0.61%)
Nov 17, 2016 34.08 34.26 34.08 34.24 160,315 +0.12(+0.36%)
Nov 16, 2016 34.03 34.19 34.03 34.11 447,255 +0.02(+0.05%)
Nov 15, 2016 33.95 34.10 33.93 34.10 392,805 +0.25(+0.74%)
Nov 14, 2016 34.04 34.04 33.75 33.85 70,834 -0.12(-0.34%)
Nov 11, 2016 33.88 34.09 33.74 33.96 473,495 +0.05(+0.14%)
Nov 10, 2016 34.58 34.58 33.88 33.92 248,931 -0.76(-2.19%)
Nov 09, 2016 34.51 34.76 34.15 34.68 284,340 -0.55(-1.57%)
Nov 08, 2016 34.89 35.34 34.89 35.23 55,859 +0.32(+0.90%)
Nov 07, 2016 34.63 34.92 34.63 34.91 410,254 +0.59(+1.73%)
Nov 04, 2016 34.56 34.56 34.29 34.32 259,525 -0.23(-0.68%)
Nov 03, 2016 34.78 34.78 34.52 34.56 133,522 -0.18(-0.51%)
Nov 02, 2016 34.81 34.96 34.70 34.73 131,386 -0.10(-0.29%)
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.