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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 56.53 56.63 56.18 56.35 61,108 +0.11(+0.19%)
Sep 28, 2018 56.56 56.72 56.17 56.24 104,666 -0.55(-0.97%)
Sep 27, 2018 57.15 57.28 56.80 56.80 69,268 -0.25(-0.44%)
Sep 26, 2018 58.05 58.05 56.99 57.05 85,616 -0.90(-1.55%)
Sep 25, 2018 58.33 58.33 57.82 57.95 16,047 -0.23(-0.40%)
Sep 24, 2018 58.56 58.56 58.05 58.18 17,878 -0.43(-0.73%)
Sep 21, 2018 59.10 59.10 58.57 58.60 23,442 -0.30(-0.50%)
Sep 20, 2018 58.90 59.11 58.66 58.90 31,917 +0.36(+0.62%)
Sep 19, 2018 57.77 58.63 57.77 58.54 46,271 +0.77(+1.32%)
Sep 18, 2018 57.60 57.85 57.39 57.77 29,906 +0.32(+0.56%)
Sep 17, 2018 58.13 58.13 57.39 57.45 59,144 -0.67(-1.15%)
Sep 14, 2018 57.67 58.34 57.67 58.12 38,330 +0.49(+0.84%)
Sep 13, 2018 57.64 57.86 57.40 57.63 148,339 +0.21(+0.36%)
Sep 12, 2018 58.07 58.07 57.23 57.42 238,691 -0.67(-1.16%)
Sep 11, 2018 57.94 58.31 57.69 58.10 31,516 +0.07(+0.12%)
Sep 10, 2018 58.35 58.40 58.03 58.03 18,359 -0.13(-0.22%)
Sep 07, 2018 58.22 58.35 58.01 58.15 31,220 +0.12(+0.20%)
Sep 06, 2018 58.79 58.87 57.89 58.04 40,567 -0.80(-1.36%)
Sep 05, 2018 59.40 59.50 58.79 58.84 53,053 -0.65(-1.09%)
Sep 04, 2018 59.04 59.49 58.95 59.49 55,092 +0.30(+0.50%)
Aug 31, 2018 59.19 59.19 59.19 0 +0.06(+0.11%)
Aug 30, 2018 59.19 59.31 59.04 59.13 62,076 -0.31(-0.51%)
Aug 29, 2018 59.42 59.58 59.13 59.43 211,949 +0.10(+0.17%)
Aug 28, 2018 59.51 59.73 59.31 59.33 67,076 -0.04(-0.06%)
Aug 27, 2018 58.61 59.64 58.61 59.37 90,424 +0.85(+1.45%)
Aug 24, 2018 58.33 58.65 58.32 58.52 80,327 +0.31(+0.54%)
Aug 23, 2018 58.50 58.59 58.12 58.21 24,603 -0.35(-0.60%)
Aug 22, 2018 58.13 58.68 58.13 58.56 25,537 +0.22(+0.37%)
Aug 21, 2018 58.21 58.68 58.00 58.34 80,211 -0.41(-0.70%)
Aug 20, 2018 58.65 58.91 58.64 58.76 697,214 +0.21(+0.35%)
Aug 17, 2018 58.39 58.63 58.25 58.55 22,553 +0.15(+0.26%)
Aug 16, 2018 58.23 58.68 58.22 58.40 23,977 +0.52(+0.90%)
Aug 15, 2018 57.82 58.14 57.64 57.87 54,768 -0.31(-0.54%)
Aug 14, 2018 57.68 58.25 57.68 58.19 21,800 +0.65(+1.13%)
Aug 13, 2018 58.13 58.23 57.54 57.54 17,955 -0.50(-0.85%)
Aug 10, 2018 57.94 58.15 57.67 58.04 35,219 -0.38(-0.65%)
Aug 09, 2018 58.55 58.75 58.41 58.41 31,251 -0.11(-0.18%)
Aug 08, 2018 58.72 58.72 58.49 58.52 24,600 -0.22(-0.37%)
Aug 07, 2018 58.56 59.26 58.56 58.74 161,722 +0.37(+0.63%)
Aug 06, 2018 58.30 58.48 58.16 58.37 277,406 +0.09(+0.15%)
Aug 03, 2018 58.46 58.52 58.13 58.28 16,221 -0.07(-0.12%)
Aug 02, 2018 58.25 58.54 58.06 58.35 41,393 -0.37(-0.63%)
Aug 01, 2018 58.92 59.58 58.35 58.72 95,367 +0.00(+0.01%)
Jul 31, 2018 58.87 58.87 58.26 58.72 55,849 +0.07(+0.12%)
Jul 30, 2018 59.80 59.81 58.61 58.65 31,836 -1.08(-1.81%)
Jul 27, 2018 60.05 60.09 59.48 59.73 19,776 -0.38(-0.63%)
Jul 26, 2018 60.43 60.56 60.11 60.11 33,920 -0.14(-0.24%)
Jul 25, 2018 60.22 60.34 59.79 60.25 117,632 +0.01(+0.01%)
Jul 24, 2018 60.45 60.72 60.07 60.24 84,574 +0.09(+0.14%)
Jul 23, 2018 59.57 60.19 59.57 60.16 29,461 +0.56(+0.94%)
Jul 20, 2018 59.45 59.69 59.23 59.59 136,501 -0.05(-0.08%)
Jul 19, 2018 60.30 60.36 59.55 59.64 78,936 -0.84(-1.38%)
Jul 18, 2018 59.81 60.48 59.81 60.48 93,299 +1.04(+1.74%)
Jul 17, 2018 58.95 59.51 58.90 59.44 66,530 +0.64(+1.09%)
Jul 16, 2018 58.42 58.94 58.42 58.80 27,342 +0.51(+0.88%)
Jul 13, 2018 58.38 58.53 57.84 58.29 39,356 -0.10(-0.17%)
Jul 12, 2018 58.60 58.60 58.11 58.39 14,721 +0.11(+0.19%)
Jul 11, 2018 58.05 58.56 57.99 58.28 19,789 -0.22(-0.38%)
Jul 10, 2018 58.85 58.85 58.33 58.50 53,175 -0.22(-0.37%)
Jul 09, 2018 57.84 58.85 57.84 58.72 63,435 +1.13(+1.95%)
Jul 06, 2018 57.09 57.81 57.01 57.59 58,385 +0.45(+0.79%)
Jul 05, 2018 57.64 57.86 56.96 57.15 117,487 -0.28(-0.49%)
Jul 03, 2018 57.42 57.42 57.42 0 -0.68(-1.18%)
Jul 02, 2018 57.41 58.11 57.23 58.11 104,957 +0.40(+0.70%)
Jun 29, 2018 58.59 58.63 57.70 57.70 67,462 -0.46(-0.79%)
Jun 28, 2018 57.90 58.42 57.73 58.16 44,938 +0.20(+0.34%)
Jun 27, 2018 59.10 59.17 57.96 57.96 100,144 -0.96(-1.63%)
Jun 26, 2018 59.10 59.28 58.79 58.93 254,639 -0.12(-0.20%)
Jun 25, 2018 59.91 60.00 58.55 59.04 147,393 -1.11(-1.85%)
Jun 22, 2018 60.76 60.93 60.16 60.16 22,044 -0.33(-0.55%)
Jun 21, 2018 60.58 60.77 59.82 60.49 32,633 -0.31(-0.50%)
Jun 20, 2018 60.80 61.11 60.78 60.79 33,660 +0.23(+0.39%)
Jun 19, 2018 60.49 60.71 60.17 60.56 50,350 -0.52(-0.85%)
Jun 18, 2018 60.83 61.09 60.55 61.08 43,719 -0.12(-0.19%)
Jun 15, 2018 61.40 60.63 61.20 32,435 -0.22(-0.35%)
Jun 14, 2018 61.76 61.76 61.16 61.41 32,920 -0.16(-0.26%)
Jun 13, 2018 61.54 62.27 61.47 61.57 49,917 +0.09(+0.15%)
Jun 12, 2018 61.81 61.89 61.13 61.48 123,930 -0.19(-0.31%)
Jun 11, 2018 61.99 62.06 61.67 61.67 165,794 -0.17(-0.28%)
Jun 08, 2018 61.57 61.88 61.41 61.84 16,547 +0.20(+0.32%)
Jun 07, 2018 61.91 62.08 61.27 61.65 28,924 -0.09(-0.15%)
Jun 06, 2018 61.74 61.74 42,373 +1.12(+1.85%)
Jun 05, 2018 60.52 60.67 60.18 60.61 117,881 -0.01(-0.01%)
Jun 04, 2018 60.56 60.67 60.29 60.62 346,632 +0.31(+0.51%)
Jun 01, 2018 60.20 60.49 60.19 60.32 57,166 +0.67(+1.13%)
May 31, 2018 60.14 60.33 59.55 59.64 30,229 -0.62(-1.03%)
May 30, 2018 60.02 60.50 59.75 60.26 26,055 +0.92(+1.54%)
May 29, 2018 60.35 60.46 59.06 59.35 101,661 -1.66(-2.72%)
May 25, 2018 61.01 61.01 61.01 0 -0.26(-0.42%)
May 24, 2018 61.29 61.44 60.54 61.27 35,734 -0.27(-0.44%)
May 23, 2018 61.53 61.57 61.00 61.54 29,748 -0.38(-0.61%)
May 22, 2018 61.91 62.27 61.79 61.92 68,096 +0.13(+0.20%)
May 21, 2018 61.55 61.91 61.55 61.79 58,798 +0.57(+0.92%)
May 18, 2018 61.61 61.61 61.22 61.22 32,447 -0.36(-0.58%)
May 17, 2018 61.33 61.75 61.05 61.58 34,620 +0.22(+0.35%)
May 16, 2018 61.07 61.63 61.07 61.37 61,883 +0.24(+0.40%)
May 15, 2018 60.85 61.35 60.85 61.13 34,086 +0.03(+0.04%)
May 14, 2018 61.41 61.44 60.90 61.10 51,224 -0.13(-0.21%)
May 11, 2018 61.16 61.48 60.99 61.22 134,346 +0.05(+0.09%)
May 10, 2018 60.96 61.39 60.77 61.17 61,235 +0.20(+0.32%)
May 09, 2018 60.29 61.07 60.13 60.97 136,777 +0.96(+1.60%)
May 08, 2018 59.71 60.36 59.71 60.01 95,128 +0.32(+0.54%)
May 07, 2018 59.20 59.88 59.13 59.69 38,284 +0.77(+1.31%)
May 04, 2018 58.09 59.30 57.98 58.92 582,890 +0.54(+0.92%)
May 03, 2018 58.64 58.68 57.44 58.38 98,192 -0.56(-0.94%)
May 02, 2018 59.12 59.48 58.83 58.94 217,102 -0.24(-0.41%)
May 01, 2018 58.97 59.18 58.51 59.18 51,505 +0.12(+0.20%)
Apr 30, 2018 59.38 59.87 59.05 59.06 62,287 -0.23(-0.39%)
Apr 27, 2018 59.26 59.50 58.93 59.29 50,755 -0.10(-0.17%)
Apr 26, 2018 58.88 59.61 58.61 59.39 217,715 +0.53(+0.90%)
Apr 25, 2018 59.08 59.21 58.38 58.86 806,278 -0.19(-0.32%)
Apr 24, 2018 60.06 60.22 58.71 59.05 67,429 -0.79(-1.32%)
Apr 23, 2018 60.36 60.57 59.55 59.84 40,668 -0.37(-0.61%)
Apr 20, 2018 60.03 60.60 59.95 60.21 45,768 +0.16(+0.27%)
Apr 19, 2018 59.50 60.17 59.50 60.05 58,186 +0.64(+1.07%)
Apr 18, 2018 59.89 60.09 59.37 59.41 73,803 -0.29(-0.48%)
Apr 17, 2018 59.91 59.96 59.47 59.70 92,364 +0.34(+0.57%)
Apr 16, 2018 59.04 59.67 59.04 59.36 69,746 +0.62(+1.05%)
Apr 13, 2018 59.85 59.87 58.49 58.74 55,746 -0.57(-0.95%)
Apr 12, 2018 58.85 59.62 58.85 59.30 52,938 +0.85(+1.46%)
Apr 11, 2018 58.41 58.80 58.17 58.45 336,578 -0.48(-0.81%)
Apr 10, 2018 58.82 59.30 58.49 58.93 61,399 +0.97(+1.67%)
Apr 09, 2018 58.16 59.03 57.89 57.96 44,171 +0.21(+0.36%)
Apr 06, 2018 58.68 58.90 57.24 57.75 57,680 -1.62(-2.72%)
Apr 05, 2018 59.07 59.69 58.98 59.37 66,978 +0.72(+1.22%)
Apr 04, 2018 57.45 58.80 57.44 58.65 29,458 +0.32(+0.55%)
Apr 03, 2018 57.89 58.39 57.47 58.33 34,229 +0.80(+1.39%)
Apr 02, 2018 58.71 59.03 56.83 57.53 79,285 -1.19(-2.03%)
Mar 29, 2018 58.72 58.72 58.72 0 +1.18(+2.06%)
Mar 28, 2018 57.72 58.03 56.80 57.54 62,487 -0.20(-0.34%)
Mar 27, 2018 59.24 59.38 57.35 57.73 248,197 -1.22(-2.07%)
Mar 26, 2018 58.07 59.04 57.64 58.95 100,523 +1.92(+3.37%)
Mar 23, 2018 58.95 59.09 57.01 57.03 67,801 -1.85(-3.14%)
Mar 22, 2018 60.64 60.73 58.78 58.88 74,207 -2.30(-3.76%)
Mar 21, 2018 61.29 61.93 61.01 61.18 57,920 -0.12(-0.19%)
Mar 20, 2018 61.13 61.65 61.13 61.30 340,658 +0.34(+0.56%)
Mar 19, 2018 61.47 61.57 60.35 60.96 106,064 -0.63(-1.02%)
Mar 16, 2018 61.26 61.91 61.26 61.59 78,946 +0.31(+0.51%)
Mar 15, 2018 61.60 61.60 61.04 61.27 82,457 -0.11(-0.17%)
Mar 14, 2018 62.11 62.11 61.25 61.38 266,108 -0.56(-0.91%)
Mar 13, 2018 63.06 63.06 61.86 61.94 159,316 -0.96(-1.52%)
Mar 12, 2018 62.93 63.17 62.64 62.90 430,623 +0.08(+0.13%)
Mar 09, 2018 61.77 62.86 61.77 62.82 172,998 +1.58(+2.57%)
Mar 08, 2018 61.05 61.38 60.49 61.25 578,642 +0.41(+0.68%)
Mar 07, 2018 60.99 60.83 45,878 +0.09(+0.15%)
Mar 06, 2018 60.16 60.74 59.73 60.74 31,311 +0.90(+1.51%)
Mar 05, 2018 58.55 60.10 58.55 59.84 40,376 +0.96(+1.63%)
Mar 02, 2018 58.10 59.00 57.66 58.88 32,007 +0.37(+0.63%)
Mar 01, 2018 59.35 59.47 58.14 58.52 56,310 -0.81(-1.37%)
Feb 28, 2018 60.07 60.44 59.32 59.33 59,442 -0.52(-0.87%)
Feb 27, 2018 59.97 60.67 59.85 59.85 91,593 +0.01(+0.02%)
Feb 26, 2018 59.19 59.89 59.07 59.84 34,470 +0.90(+1.53%)
Feb 23, 2018 58.36 58.94 58.36 58.94 37,880 +0.80(+1.37%)
Feb 22, 2018 58.97 58.97 58.02 58.14 23,317 -0.61(-1.04%)
Feb 21, 2018 58.99 59.66 58.74 58.75 32,788 -0.27(-0.45%)
Feb 20, 2018 58.87 59.44 58.74 59.02 108,208 +0.04(+0.06%)
Feb 16, 2018 58.98 58.98 58.98 0 -0.19(-0.32%)
Feb 15, 2018 59.15 59.21 58.60 59.17 47,362 +0.44(+0.75%)
Feb 14, 2018 57.25 58.78 57.25 58.73 156,233 +1.36(+2.37%)
Feb 13, 2018 56.94 57.46 56.75 57.37 70,745 +0.19(+0.33%)
Feb 12, 2018 56.74 57.65 56.47 57.18 198,353 +0.91(+1.62%)
Feb 09, 2018 56.31 56.65 54.48 56.27 196,413 +0.71(+1.27%)
Feb 08, 2018 57.88 57.88 55.56 55.56 307,276 -2.13(-3.69%)
Feb 07, 2018 57.42 58.44 57.42 57.69 66,008 -0.05(-0.09%)
Feb 06, 2018 55.60 57.92 54.96 57.75 461,139 +0.30(+0.51%)
Feb 05, 2018 58.32 59.27 56.44 57.45 87,707 -1.62(-2.74%)
Feb 02, 2018 60.22 60.58 59.02 59.07 47,298 -1.40(-2.32%)
Feb 01, 2018 59.18 60.48 59.18 60.48 25,750 +1.14(+1.91%)
Jan 31, 2018 59.30 59.72 59.19 59.34 58,638 +0.23(+0.39%)
Jan 30, 2018 59.30 59.30 59.09 59.11 28,637 -0.60(-1.00%)
Jan 29, 2018 59.98 60.27 59.65 59.71 25,098 -0.25(-0.42%)
Jan 26, 2018 59.76 60.01 59.55 59.96 23,165 +0.19(+0.32%)
Jan 25, 2018 60.23 60.23 59.56 59.77 16,651 -0.41(-0.68%)
Jan 24, 2018 59.94 60.37 59.43 60.18 13,222 +0.36(+0.61%)
Jan 23, 2018 59.88 59.94 59.63 59.81 37,477 -0.06(-0.10%)
Jan 22, 2018 59.52 59.88 59.37 59.88 40,964 +0.29(+0.48%)
Jan 19, 2018 58.88 59.61 58.88 59.59 50,117 +0.69(+1.18%)
Jan 18, 2018 59.26 59.26 58.78 58.90 36,893 -0.24(-0.40%)
Jan 17, 2018 59.13 59.25 58.40 59.13 79,178 +0.27(+0.46%)
Jan 16, 2018 59.85 59.93 58.68 58.87 177,178 -0.37(-0.62%)
Jan 12, 2018 59.23 59.23 59.23 0 +0.57(+0.98%)
Jan 11, 2018 58.81 58.81 58.27 58.66 34,651 +0.21(+0.37%)
Jan 10, 2018 58.74 58.44 31,860 +0.23(+0.40%)
Jan 09, 2018 57.69 58.43 57.69 58.21 55,957 +0.65(+1.14%)
Jan 08, 2018 57.30 57.66 57.30 57.56 66,163 +0.20(+0.35%)
Jan 05, 2018 57.22 57.38 57.00 57.36 38,084 +0.27(+0.47%)
Jan 04, 2018 56.91 57.42 56.91 57.09 69,605 +0.58(+1.03%)
Jan 03, 2018 56.17 56.76 56.17 56.51 78,711 +0.35(+0.62%)
Jan 02, 2018 56.53 56.53 56.20 56.16 31,947 -0.02(-0.03%)
Dec 29, 2017 56.18 56.18 56.18 0 -0.22(-0.40%)
Dec 28, 2017 56.42 56.42 56.10 56.40 33,045 +0.18(+0.32%)
Dec 27, 2017 56.35 56.38 56.17 56.23 15,133 -0.10(-0.17%)
Dec 26, 2017 56.36 56.44 56.14 56.32 29,007 -0.16(-0.29%)
Dec 22, 2017 56.70 56.70 56.23 56.48 23,764 -0.12(-0.21%)
Dec 21, 2017 56.19 56.70 56.19 56.60 64,477 +0.56(+1.01%)
Dec 20, 2017 56.65 56.65 55.98 56.04 32,424 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.26 56.24 28,067 -0.22(-0.39%)
Dec 18, 2017 56.78 56.86 56.30 56.46 59,715 +0.31(+0.56%)
Dec 15, 2017 56.18 56.41 55.72 56.15 37,964 +0.53(+0.95%)
Dec 14, 2017 56.19 56.23 55.52 55.62 19,748 -0.39(-0.70%)
Dec 13, 2017 56.71 56.71 56.01 56.02 28,924 -0.67(-1.18%)
Dec 12, 2017 56.30 56.95 56.30 56.69 55,879 +0.62(+1.11%)
Dec 11, 2017 56.34 56.37 55.93 56.06 28,413 -0.15(-0.27%)
Dec 08, 2017 56.09 56.27 55.56 56.21 36,506 +0.45(+0.82%)
Dec 07, 2017 55.29 55.91 55.26 55.76 46,916 +0.38(+0.69%)
Dec 06, 2017 55.47 55.68 55.35 55.37 20,687 -0.28(-0.50%)
Dec 05, 2017 56.53 56.58 55.61 55.65 87,124 -0.64(-1.14%)
Dec 04, 2017 56.36 56.67 56.34 56.29 84,293 +0.85(+1.53%)
Dec 01, 2017 55.14 55.45 54.38 55.45 44,197 +0.46(+0.84%)
Nov 30, 2017 54.84 55.62 54.67 54.98 78,398 +0.48(+0.88%)
Nov 29, 2017 54.14 54.90 54.14 54.50 87,813 +0.76(+1.41%)
Nov 28, 2017 52.78 53.81 52.72 53.74 110,564 +0.99(+1.88%)
Nov 27, 2017 52.67 53.01 52.60 52.75 32,466 +0.06(+0.12%)
Nov 24, 2017 52.85 52.87 52.68 52.69 13,524 +0.03(+0.05%)
Nov 22, 2017 53.04 53.04 52.61 52.66 39,303 -0.25(-0.48%)
Nov 21, 2017 52.65 52.98 52.65 52.92 9,596 +0.44(+0.84%)
Nov 20, 2017 51.86 52.54 51.86 52.48 10,412 +0.69(+1.33%)
Nov 17, 2017 51.63 51.89 51.58 51.79 6,624 +0.01(+0.02%)
Nov 16, 2017 51.81 51.97 51.68 51.78 14,612 +0.29(+0.55%)
Nov 15, 2017 51.35 51.83 51.17 51.50 42,558 -0.20(-0.38%)
Nov 14, 2017 51.58 51.71 51.43 51.69 6,802 -0.13(-0.26%)
Nov 13, 2017 51.15 51.87 51.15 51.83 11,691 +0.38(+0.75%)
Nov 10, 2017 51.41 51.55 51.40 51.44 9,189 +0.05(+0.10%)
Nov 09, 2017 51.12 51.39 50.84 51.39 16,375 +0.02(+0.03%)
Nov 08, 2017 51.03 51.46 51.03 51.37 19,899 +0.26(+0.51%)
Nov 07, 2017 51.92 51.93 51.04 51.11 10,049 -0.55(-1.07%)
Nov 06, 2017 51.63 51.72 51.47 51.66 13,592 -0.07(-0.14%)
Nov 03, 2017 52.10 52.10 51.61 51.74 6,016 -0.44(-0.84%)
Nov 02, 2017 51.43 52.26 51.35 52.17 15,048 +0.83(+1.62%)
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.