US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.46 23.46 23.10 23.21 1,548,275 -0.21(-0.88%)
May 30, 2018 23.46 23.46 23.36 23.41 200,026 +0.08(+0.33%)
May 29, 2018 23.29 23.43 23.19 23.34 146,830 -0.09(-0.40%)
May 25, 2018 23.43 23.43 23.43 0 -0.03(-0.15%)
May 24, 2018 23.55 23.55 23.29 23.46 412,854 -0.05(-0.22%)
May 23, 2018 23.44 23.52 23.35 23.52 384,798 -0.03(-0.15%)
May 22, 2018 23.58 23.70 23.54 23.55 447,569 -0.02(-0.07%)
May 21, 2018 23.37 23.59 23.37 23.57 804,018 +0.27(+1.14%)
May 18, 2018 23.29 23.41 23.27 23.30 87,574 -0.04(-0.18%)
May 17, 2018 23.36 23.45 23.29 23.34 83,452 -0.15(-0.62%)
May 16, 2018 23.31 23.55 23.31 23.49 169,730 +0.03(+0.15%)
May 15, 2018 23.46 23.47 23.28 23.46 224,207 -0.09(-0.40%)
May 14, 2018 23.72 23.80 23.52 23.55 182,992 -0.10(-0.44%)
May 11, 2018 23.60 23.75 23.59 23.65 124,049 +0.08(+0.33%)
May 10, 2018 23.40 23.64 23.40 23.58 209,864 +0.23(+1.00%)
May 09, 2018 23.28 23.41 23.22 23.34 259,639 -0.09(-0.40%)
May 08, 2018 23.53 23.53 23.33 23.44 165,628 -0.06(-0.26%)
May 07, 2018 23.47 23.62 23.46 23.50 2,153,379 +0.14(+0.59%)
May 04, 2018 23.05 23.46 23.05 23.36 661,307 +0.15(+0.67%)
May 03, 2018 23.34 23.34 22.94 23.21 324,579 -0.01(-0.04%)
May 02, 2018 23.33 23.56 23.22 23.22 274,405 -0.15(-0.63%)
May 01, 2018 23.42 23.62 23.09 23.36 166,374 -0.21(-0.88%)
Apr 30, 2018 24.08 24.08 23.56 23.57 431,475 -0.44(-1.83%)
Apr 27, 2018 23.96 24.09 23.77 24.01 228,596 +0.19(+0.79%)
Apr 26, 2018 23.75 23.91 23.67 23.82 467,025 -0.15(-0.61%)
Apr 25, 2018 24.01 24.01 23.69 23.96 105,362 +0.01(+0.04%)
Apr 24, 2018 23.97 24.21 23.81 23.96 131,903 +0.04(+0.18%)
Apr 23, 2018 23.96 24.02 23.78 23.91 212,559 -0.02(-0.07%)
Apr 20, 2018 23.94 24.08 23.81 23.93 244,514 -0.08(-0.32%)
Apr 19, 2018 24.13 24.14 23.99 24.01 633,662 -0.11(-0.46%)
Apr 18, 2018 24.22 24.22 24.03 24.12 410,489 -0.03(-0.11%)
Apr 17, 2018 23.96 24.21 23.90 24.14 389,023 +0.38(+1.59%)
Apr 16, 2018 23.71 23.85 23.58 23.77 137,713 +0.07(+0.29%)
Apr 13, 2018 23.83 23.93 23.60 23.70 194,591 -0.15(-0.65%)
Apr 12, 2018 23.89 23.95 23.79 23.85 132,888 +0.14(+0.58%)
Apr 11, 2018 23.72 23.83 23.65 23.71 78,696 -0.03(-0.11%)
Apr 10, 2018 23.32 23.87 23.32 23.74 329,969 +0.59(+2.56%)
Apr 09, 2018 23.33 23.46 23.12 23.15 197,042 +0.03(+0.11%)
Apr 06, 2018 23.45 23.47 22.97 23.12 412,146 -0.34(-1.43%)
Apr 05, 2018 23.25 23.55 23.25 23.46 266,507 +0.19(+0.81%)
Apr 04, 2018 22.69 23.31 22.69 23.27 258,762 +0.31(+1.35%)
Apr 03, 2018 22.85 22.99 22.76 22.96 380,956 +0.15(+0.64%)
Apr 02, 2018 23.24 23.24 22.66 22.81 1,263,395 -0.44(-1.89%)
Mar 29, 2018 23.25 23.25 23.25 0 +0.29(+1.27%)
Mar 28, 2018 23.16 23.29 22.94 22.96 546,852 -0.15(-0.67%)
Mar 27, 2018 23.44 23.59 22.99 23.11 830,716 -0.31(-1.32%)
Mar 26, 2018 23.31 23.44 23.09 23.42 159,235 +0.42(+1.83%)
Mar 23, 2018 23.26 23.56 23.00 23.00 665,831 -0.45(-1.91%)
Mar 22, 2018 23.83 23.83 23.45 23.45 778,437 -0.46(-1.94%)
Mar 21, 2018 23.98 24.12 23.85 23.91 161,240 -0.05(-0.21%)
Mar 20, 2018 24.12 24.12 23.88 23.96 287,051 -0.03(-0.11%)
Mar 19, 2018 24.33 24.33 23.84 23.99 263,168 -0.35(-1.44%)
Mar 16, 2018 23.92 24.38 23.83 24.34 1,185,130 +0.50(+2.11%)
Mar 15, 2018 24.08 24.24 23.82 23.83 110,697 -0.26(-1.10%)
Mar 14, 2018 24.09 24.12 23.90 24.10 291,834 +0.03(+0.11%)
Mar 13, 2018 24.24 24.35 24.01 24.07 297,049 -0.15(-0.60%)
Mar 12, 2018 24.35 24.53 23.99 24.22 906,179 -0.26(-1.08%)
Mar 09, 2018 24.65 24.65 24.40 24.48 272,370 -0.03(-0.10%)
Mar 08, 2018 24.65 24.65 24.28 24.51 453,617 -0.02(-0.07%)
Mar 07, 2018 24.59 24.53 308,883 +0.07(+0.28%)
Mar 06, 2018 24.30 24.51 24.12 24.46 141,063 +0.21(+0.88%)
Mar 05, 2018 23.80 24.32 23.75 24.24 301,338 +0.29(+1.21%)
Mar 02, 2018 23.77 24.09 23.62 23.95 830,528 +0.02(+0.07%)
Mar 01, 2018 23.85 24.16 23.70 23.94 197,256 +0.09(+0.39%)
Feb 28, 2018 23.98 24.24 23.77 23.84 947,335 -0.19(-0.78%)
Feb 27, 2018 24.29 24.48 24.03 24.03 629,183 -0.32(-1.30%)
Feb 26, 2018 24.19 24.36 24.14 24.35 156,100 +0.20(+0.81%)
Feb 23, 2018 23.39 24.15 23.17 24.15 405,252 +0.85(+3.65%)
Feb 22, 2018 23.28 23.30 584,256 -0.25(-1.07%)
Feb 21, 2018 23.95 24.03 23.55 23.55 285,980 -0.50(-2.06%)
Feb 20, 2018 24.16 24.23 23.95 24.05 183,248 -0.22(-0.91%)
Feb 16, 2018 24.27 24.27 24.27 0 +0.20(+0.82%)
Feb 15, 2018 23.70 24.11 23.54 24.07 124,607 +0.48(+2.03%)
Feb 14, 2018 23.49 23.67 23.30 23.60 227,417 +0.10(+0.44%)
Feb 13, 2018 23.35 23.57 23.21 23.49 148,803 -0.03(-0.11%)
Feb 12, 2018 23.37 23.64 23.21 23.52 337,013 +0.31(+1.32%)
Feb 09, 2018 23.48 23.48 22.68 23.21 1,055,974 +0.06(+0.26%)
Feb 08, 2018 24.16 24.16 23.15 23.15 396,711 -0.91(-3.76%)
Feb 07, 2018 23.79 24.17 23.79 24.06 609,806 +0.10(+0.43%)
Feb 06, 2018 23.40 24.01 23.36 23.95 549,784 -0.16(-0.67%)
Feb 05, 2018 24.51 24.70 23.93 24.12 465,780 -0.67(-2.69%)
Feb 02, 2018 24.97 25.23 24.70 24.78 318,461 -0.43(-1.69%)
Feb 01, 2018 25.20 25.38 25.14 25.21 250,431 -0.03(-0.10%)
Jan 31, 2018 25.21 25.39 25.06 25.23 411,023 +0.01(+0.03%)
Jan 30, 2018 25.16 25.31 25.16 25.23 303,537 +0.03(+0.10%)
Jan 29, 2018 25.23 25.38 25.04 25.20 233,090 -0.19(-0.74%)
Jan 26, 2018 25.21 25.41 25.18 25.39 71,387 +0.20(+0.81%)
Jan 25, 2018 25.16 25.21 25.10 25.18 243,312 +0.09(+0.36%)
Jan 24, 2018 25.07 25.29 25.03 25.09 384,166 +0.05(+0.19%)
Jan 23, 2018 25.48 25.48 24.96 25.05 277,113 -0.32(-1.28%)
Jan 22, 2018 25.01 25.40 24.69 25.37 233,413 +0.44(+1.75%)
Jan 19, 2018 24.77 24.98 24.65 24.94 149,076 +0.19(+0.76%)
Jan 18, 2018 24.97 25.05 24.67 24.75 224,200 -0.13(-0.51%)
Jan 17, 2018 25.01 25.03 24.83 24.88 219,761 -0.01(-0.03%)
Jan 16, 2018 25.26 25.30 24.88 24.88 333,621 -0.35(-1.39%)
Jan 12, 2018 25.23 25.23 25.23 0 +0.27(+1.09%)
Jan 11, 2018 24.67 25.01 24.65 24.96 233,443 +0.32(+1.28%)
Jan 10, 2018 24.61 24.65 245,655 -0.32(-1.27%)
Jan 09, 2018 25.31 25.37 24.96 24.96 155,089 -0.24(-0.95%)
Jan 08, 2018 25.00 25.29 24.97 25.20 185,932 +0.19(+0.75%)
Jan 05, 2018 25.24 25.35 24.95 25.01 246,593 -0.10(-0.41%)
Jan 04, 2018 24.98 25.19 24.76 25.12 964,360 +0.14(+0.55%)
Jan 03, 2018 25.14 25.29 24.95 24.98 481,729 -0.27(-1.08%)
Jan 02, 2018 25.27 25.33 25.14 25.25 1,050,115 +0.14(+0.54%)
Dec 29, 2017 25.12 25.12 25.12 0 -0.22(-0.88%)
Dec 28, 2017 25.20 25.33 25.17 25.34 190,141 +0.15(+0.58%)
Dec 27, 2017 25.33 25.59 25.12 25.19 244,553 -0.07(-0.27%)
Dec 26, 2017 25.21 25.47 25.21 25.26 326,957 +0.09(+0.34%)
Dec 22, 2017 25.12 25.23 25.06 25.18 399,581 +0.07(+0.27%)
Dec 21, 2017 25.23 25.29 24.77 25.11 247,718 +0.13(+0.51%)
Dec 20, 2017 25.00 25.15 24.94 24.98 228,574 +0.16(+0.65%)
Dec 19, 2017 25.41 25.41 24.82 24.82 599,096 -0.37(-1.46%)
Dec 18, 2017 25.13 25.35 24.77 25.18 303,566 +0.29(+1.16%)
Dec 15, 2017 25.02 25.09 24.79 24.90 328,150 +0.05(+0.20%)
Dec 14, 2017 25.26 25.26 24.81 24.85 525,356 -0.41(-1.64%)
Dec 13, 2017 24.93 25.41 24.93 25.26 403,442 +0.25(+1.02%)
Dec 12, 2017 24.95 25.13 24.89 25.01 606,413 +0.04(+0.17%)
Dec 11, 2017 24.61 25.18 24.61 24.96 842,499 +0.47(+1.90%)
Dec 08, 2017 24.29 24.58 24.21 24.50 299,128 +0.32(+1.33%)
Dec 07, 2017 24.30 24.53 24.16 24.18 300,330 -0.14(-0.59%)
Dec 06, 2017 24.97 24.98 24.30 24.32 460,394 -0.63(-2.54%)
Dec 05, 2017 25.51 25.51 24.94 24.96 450,123 -0.55(-2.16%)
Dec 04, 2017 25.61 25.90 25.46 25.51 662,449 -0.02(-0.07%)
Dec 01, 2017 25.51 25.70 25.10 25.52 888,435 +0.02(+0.07%)
Nov 30, 2017 25.46 25.74 25.42 25.51 1,318,953 +0.07(+0.27%)
Nov 29, 2017 25.08 25.56 24.96 25.44 772,089 +0.40(+1.59%)
Nov 28, 2017 24.80 25.04 24.47 25.04 310,626 +0.28(+1.13%)
Nov 27, 2017 24.64 24.83 24.60 24.76 297,634 +0.10(+0.41%)
Nov 24, 2017 24.69 24.69 24.37 24.66 187,528 -0.02(-0.07%)
Nov 22, 2017 24.48 24.81 24.26 24.68 595,659 +0.31(+1.29%)
Nov 21, 2017 24.21 24.38 24.14 24.36 985,831 +0.23(+0.95%)
Nov 20, 2017 24.17 24.20 24.03 24.14 537,451 +0.06(+0.26%)
Nov 17, 2017 23.81 24.16 23.77 24.07 540,336 +0.30(+1.26%)
Nov 16, 2017 23.49 23.89 23.47 23.77 371,730 +0.40(+1.70%)
Nov 15, 2017 23.25 23.52 23.05 23.37 284,509 +0.05(+0.22%)
Nov 14, 2017 23.40 23.53 23.05 23.32 710,558 -0.14(-0.61%)
Nov 13, 2017 23.75 23.75 23.41 23.47 364,756 -0.19(-0.82%)
Nov 10, 2017 23.53 23.74 23.47 23.66 419,448 +0.04(+0.18%)
Nov 09, 2017 23.48 23.92 23.27 23.62 393,608 -0.08(-0.36%)
Nov 08, 2017 23.86 23.92 23.51 23.70 225,118 -0.16(-0.67%)
Nov 07, 2017 24.15 24.15 23.64 23.86 937,123 -0.05(-0.21%)
Nov 06, 2017 23.97 23.97 23.53 23.92 514,241 -0.19(-0.81%)
Nov 03, 2017 24.67 24.78 24.03 24.11 1,160,964 -0.48(-1.96%)
Nov 02, 2017 25.28 25.28 24.43 24.59 1,632,197 -0.52(-2.06%)
Nov 01, 2017 25.58 25.79 24.88 25.11 894,096 -0.41(-1.62%)
Oct 31, 2017 25.28 25.60 25.19 25.52 189,554 +0.35(+1.38%)
Oct 30, 2017 25.70 25.05 25.18 629,034 -0.56(-2.17%)
Oct 27, 2017 25.67 25.82 25.55 25.73 154,371 +0.07(+0.26%)
Oct 26, 2017 25.68 25.82 25.50 25.67 210,944 +0.16(+0.63%)
Oct 25, 2017 25.45 25.61 25.34 25.51 430,306 -0.03(-0.10%)
Oct 24, 2017 25.70 25.90 25.52 25.53 262,447 -0.14(-0.56%)
Oct 23, 2017 25.81 25.98 25.59 25.68 242,345 -0.19(-0.72%)
Oct 20, 2017 25.90 26.02 25.80 25.86 139,949 +0.08(+0.30%)
Oct 19, 2017 25.88 25.97 25.75 25.79 403,584 -0.09(-0.36%)
Oct 18, 2017 25.89 25.95 25.69 25.88 182,186 +0.03(+0.10%)
Oct 17, 2017 26.02 26.16 25.82 25.85 99,168 -0.26(-1.00%)
Oct 16, 2017 26.34 26.34 26.05 26.12 424,739 -0.02(-0.06%)
Oct 13, 2017 26.32 26.35 26.04 26.13 615,178 -0.13(-0.48%)
Oct 12, 2017 26.50 26.50 26.11 26.26 240,953 -0.25(-0.93%)
Oct 11, 2017 26.60 26.60 26.38 26.50 205,161 -0.15(-0.57%)
Oct 10, 2017 26.52 26.70 26.52 26.66 138,745 +0.06(+0.22%)
Oct 09, 2017 26.60 26.66 26.47 26.60 88,184 +0.03(+0.13%)
Oct 06, 2017 26.49 26.75 26.42 26.56 376,237 -0.19(-0.70%)
Oct 05, 2017 26.91 27.22 26.75 26.75 778,400 -0.25(-0.91%)
Oct 04, 2017 26.85 27.15 26.69 27.00 1,259,021 +0.26(+0.98%)
Oct 03, 2017 26.13 26.76 25.99 26.73 360,315 +0.69(+2.67%)
Oct 02, 2017 25.84 26.04 25.74 26.04 276,569 +0.30(+1.18%)
Sep 29, 2017 26.01 26.01 25.73 25.73 164,410 -0.25(-0.94%)
Sep 28, 2017 25.84 26.02 25.81 25.98 272,626 -0.07(-0.26%)
Sep 27, 2017 25.87 26.06 25.74 26.05 398,982 +0.24(+0.92%)
Sep 26, 2017 26.13 26.13 25.80 25.81 394,465 -0.21(-0.80%)
Sep 25, 2017 25.90 26.15 25.85 26.02 223,151 +0.11(+0.42%)
Sep 22, 2017 25.78 25.92 25.72 25.91 236,905 +0.35(+1.38%)
Sep 21, 2017 25.78 25.78 25.56 25.56 821,974 -0.19(-0.75%)
Sep 20, 2017 25.93 25.93 25.72 25.75 102,018 -0.07(-0.26%)
Sep 19, 2017 25.41 25.91 25.31 25.82 731,446 +0.48(+1.88%)
Sep 18, 2017 25.57 25.68 25.31 25.34 317,368 -0.19(-0.75%)
Sep 15, 2017 25.16 25.53 25.16 25.53 729,284 +0.34(+1.33%)
Sep 14, 2017 25.43 25.43 25.16 25.20 272,608 -0.09(-0.36%)
Sep 13, 2017 25.54 25.60 25.29 25.29 268,422 -0.15(-0.59%)
Sep 12, 2017 25.07 25.53 25.02 25.44 535,158 +0.42(+1.67%)
Sep 11, 2017 25.37 25.37 24.96 25.02 585,716 -0.28(-1.13%)
Sep 08, 2017 25.46 25.75 25.05 25.31 1,202,686 -0.15(-0.59%)
Sep 07, 2017 26.19 26.26 25.46 25.46 996,495 -0.73(-2.78%)
Sep 06, 2017 26.80 26.86 26.17 26.19 401,318 -0.53(-1.98%)
Sep 05, 2017 26.96 27.00 26.64 26.71 303,747 -0.39(-1.42%)
Sep 01, 2017 26.76 27.10 26.75 27.10 188,786 +0.39(+1.44%)
Aug 31, 2017 26.70 26.88 26.67 26.71 113,699 +0.16(+0.60%)
Aug 30, 2017 26.74 26.74 26.55 26.55 75,735 -0.20(-0.75%)
Aug 29, 2017 26.41 26.81 26.41 26.76 136,427 +0.03(+0.13%)
Aug 28, 2017 26.73 26.80 26.61 26.72 211,587 +0.03(+0.09%)
Aug 25, 2017 26.60 26.81 26.60 26.70 183,635 +0.12(+0.44%)
Aug 24, 2017 26.57 26.73 26.57 26.58 90,791 -0.08(-0.28%)
Aug 23, 2017 26.35 26.72 26.20 26.66 314,434 +0.29(+1.11%)
Aug 22, 2017 26.07 26.36 26.07 26.36 218,089 +0.28(+1.06%)
Aug 21, 2017 26.09 26.22 26.03 26.09 101,111 -0.09(-0.35%)
Aug 18, 2017 26.15 26.32 25.93 26.18 332,014 +0.01(+0.03%)
Aug 17, 2017 26.82 26.89 26.17 26.17 195,700 -0.79(-2.92%)
Aug 16, 2017 26.92 26.99 26.78 26.96 405,135 +0.19(+0.72%)
Aug 15, 2017 27.26 27.26 26.76 26.76 262,653 -0.54(-1.96%)
Aug 14, 2017 26.89 27.30 26.89 27.30 1,347,616 +0.37(+1.37%)
Aug 11, 2017 26.64 26.95 26.64 26.93 306,399 +0.23(+0.85%)
Aug 10, 2017 26.82 26.99 26.71 26.71 435,866 -0.32(-1.18%)
Aug 09, 2017 26.06 27.13 26.06 27.02 419,785 -0.22(-0.80%)
Aug 08, 2017 27.47 27.54 27.17 27.24 530,816 -0.03(-0.09%)
Aug 07, 2017 27.48 27.65 27.23 27.27 360,180 -0.03(-0.12%)
Aug 04, 2017 26.63 27.33 26.53 27.30 1,181,071 +0.65(+2.45%)
Aug 03, 2017 26.91 26.97 26.59 26.65 1,397,543 -0.39(-1.46%)
Aug 02, 2017 26.81 27.12 26.81 27.04 656,878 +0.00(+0.00%)
Aug 01, 2017 26.75 27.16 26.75 27.04 1,158,374 +0.31(+1.16%)
Jul 31, 2017 26.85 26.86 26.65 26.73 375,582 -0.06(-0.22%)
Jul 28, 2017 27.07 27.28 26.71 26.79 585,567 -0.35(-1.30%)
Jul 27, 2017 26.95 27.30 26.91 27.14 1,407,919 +0.34(+1.25%)
Jul 26, 2017 26.88 26.90 26.76 26.81 371,892 +0.13(+0.47%)
Jul 25, 2017 26.49 26.91 26.39 26.68 1,117,788 +0.28(+1.08%)
Jul 24, 2017 26.76 26.76 26.39 26.40 309,975 -0.39(-1.47%)
Jul 21, 2017 26.65 26.79 26.59 26.79 264,393 +0.18(+0.69%)
Jul 20, 2017 26.50 26.81 26.45 26.60 1,017,649 +0.24(+0.92%)
Jul 19, 2017 26.19 26.39 26.14 26.36 533,185 +0.23(+0.90%)
Jul 18, 2017 26.43 26.43 26.12 26.13 497,217 -0.26(-0.98%)
Jul 17, 2017 26.26 26.50 26.26 26.39 1,041,343 +0.13(+0.48%)
Jul 14, 2017 26.01 26.32 26.01 26.26 553,631 +0.28(+1.10%)
Jul 13, 2017 26.06 26.06 25.88 25.98 293,425 -0.10(-0.39%)
Jul 12, 2017 26.15 26.33 26.03 26.08 401,812 +0.04(+0.16%)
Jul 11, 2017 26.46 26.46 26.00 26.03 422,555 -0.43(-1.62%)
Jul 10, 2017 26.46 26.55 26.29 26.46 529,563 -0.06(-0.22%)
Jul 07, 2017 26.56 26.56 26.36 26.52 556,293 -0.01(-0.03%)
Jul 06, 2017 26.82 26.83 26.53 26.53 471,594 -0.39(-1.43%)
Jul 05, 2017 27.24 27.24 26.78 26.91 371,468 -0.23(-0.86%)
Jul 03, 2017 27.12 27.22 27.02 27.15 83,220 +0.12(+0.43%)
Jun 30, 2017 27.20 27.24 26.90 27.03 1,142,488 -0.03(-0.12%)
Jun 29, 2017 27.38 27.38 26.88 27.07 291,954 -0.32(-1.16%)
Jun 28, 2017 27.12 27.48 27.06 27.38 1,676,902 +0.38(+1.40%)
Jun 27, 2017 27.10 27.34 26.99 27.01 218,169 -0.17(-0.63%)
Jun 26, 2017 27.25 27.37 27.11 27.18 226,239 +0.04(+0.15%)
Jun 23, 2017 26.99 27.20 26.65 27.14 422,023 +0.19(+0.71%)
Jun 22, 2017 26.92 27.08 26.82 26.95 789,877 +0.03(+0.12%)
Jun 21, 2017 27.34 27.34 26.83 26.91 325,780 -0.37(-1.34%)
Jun 20, 2017 27.72 27.78 27.08 27.28 501,244 -0.50(-1.80%)
Jun 19, 2017 28.06 28.06 27.71 27.78 330,400 -0.20(-0.71%)
Jun 16, 2017 28.02 28.22 27.77 27.98 1,621,097 -0.06(-0.21%)
Jun 15, 2017 28.15 28.17 27.95 28.04 1,746,962 -0.17(-0.62%)
Jun 14, 2017 28.32 28.32 28.06 28.21 196,808 -0.07(-0.24%)
Jun 13, 2017 28.28 28.32 28.09 28.28 662,012 +0.06(+0.21%)
Jun 12, 2017 27.75 28.23 27.69 28.22 861,221 +0.45(+1.62%)
Jun 09, 2017 27.96 28.12 27.68 27.77 1,266,440 -0.14(-0.51%)
Jun 08, 2017 27.85 28.05 27.75 27.91 101,252 +0.08(+0.30%)
Jun 07, 2017 28.07 28.12 27.76 27.83 68,532 -0.18(-0.65%)
Jun 06, 2017 27.94 28.11 27.88 28.01 491,638 +0.09(+0.33%)
Jun 05, 2017 27.95 27.95 27.80 27.92 204,848 -0.05(-0.18%)
Jun 02, 2017 27.66 28.04 27.63 27.97 337,874 +0.33(+1.21%)
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.