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 (%)
Jan 31, 2019 24.03 24.47 24.00 24.43 429,359 +0.37(+1.56%)
Jan 30, 2019 24.04 24.10 23.66 24.06 449,642 -0.03(-0.14%)
Jan 29, 2019 24.23 24.23 24.01 24.09 375,441 -0.19(-0.79%)
Jan 28, 2019 24.28 24.33 24.11 24.28 501,464 -0.17(-0.68%)
Jan 25, 2019 24.49 24.63 24.43 24.45 555,507 +0.09(+0.36%)
Jan 24, 2019 24.29 24.39 24.18 24.36 558,401 +0.01(+0.04%)
Jan 23, 2019 24.23 24.44 24.14 24.35 1,914,841 +0.20(+0.83%)
Jan 22, 2019 24.35 24.38 23.98 24.15 762,948 -0.29(-1.18%)
Jan 18, 2019 24.31 24.53 24.27 24.44 327,451 +0.30(+1.23%)
Jan 17, 2019 24.08 24.20 23.99 24.14 403,261 -0.01(-0.04%)
Jan 16, 2019 24.29 24.29 24.13 24.15 534,854 -0.12(-0.50%)
Jan 15, 2019 24.18 24.30 24.09 24.27 431,815 +0.13(+0.54%)
Jan 14, 2019 24.19 24.25 24.09 24.14 341,404 -0.20(-0.82%)
Jan 11, 2019 24.07 24.35 24.06 24.34 557,344 +0.18(+0.76%)
Jan 10, 2019 23.80 24.20 23.76 24.16 702,027 +0.15(+0.62%)
Jan 09, 2019 24.27 24.27 23.93 24.01 630,131 -0.16(-0.65%)
Jan 08, 2019 24.01 24.19 23.87 24.17 1,081,859 +0.37(+1.54%)
Jan 07, 2019 23.54 23.98 23.50 23.80 868,082 +0.33(+1.41%)
Jan 04, 2019 23.08 23.52 23.06 23.47 272,244 +0.70(+3.06%)
Jan 03, 2019 22.98 23.19 22.75 22.78 1,328,016 -0.36(-1.54%)
Jan 02, 2019 22.83 23.16 22.63 23.13 610,339 +0.17(+0.76%)
Dec 31, 2018 22.84 22.96 22.64 22.96 1,673,754 +0.26(+1.15%)
Dec 28, 2018 22.69 22.99 22.49 22.70 1,813,090 +0.14(+0.62%)
Dec 27, 2018 22.16 22.57 21.79 22.56 730,639 +0.14(+0.62%)
Dec 26, 2018 21.64 22.62 21.38 22.42 1,214,634 +0.89(+4.13%)
Dec 24, 2018 21.96 22.36 21.51 21.53 1,077,731 -0.57(-2.56%)
Dec 21, 2018 22.71 22.98 22.02 22.10 2,366,532 -0.55(-2.42%)
Dec 20, 2018 22.98 23.17 22.31 22.64 1,886,861 -0.44(-1.89%)
Dec 19, 2018 23.36 23.66 22.92 23.08 1,726,571 -0.22(-0.93%)
Dec 18, 2018 23.49 23.58 23.15 23.30 665,341 -0.06(-0.26%)
Dec 17, 2018 23.89 23.89 23.22 23.36 2,743,622 -0.59(-2.47%)
Dec 14, 2018 24.04 24.24 23.87 23.95 473,558 -0.30(-1.26%)
Dec 13, 2018 24.54 24.60 24.13 24.26 334,812 -0.16(-0.64%)
Dec 12, 2018 24.48 24.65 24.35 24.41 597,024 +0.16(+0.65%)
Dec 11, 2018 24.51 24.68 24.17 24.26 334,801 +0.02(+0.07%)
Dec 10, 2018 24.13 24.31 23.74 24.24 724,112 +0.08(+0.32%)
Dec 07, 2018 24.63 24.83 24.05 24.16 788,958 -0.51(-2.08%)
Dec 06, 2018 24.23 24.70 24.05 24.67 1,267,209 +0.10(+0.43%)
Dec 04, 2018 25.26 25.39 24.53 24.57 794,697 -0.73(-2.89%)
Dec 03, 2018 25.44 25.49 25.08 25.30 1,866,290 +0.29(+1.15%)
Nov 30, 2018 24.98 25.19 24.93 25.01 2,986,887 +0.07(+0.28%)
Nov 29, 2018 25.00 25.08 24.86 24.94 506,943 -0.14(-0.56%)
Nov 28, 2018 24.83 25.10 24.69 25.08 1,848,189 +0.39(+1.59%)
Nov 27, 2018 24.38 24.76 24.38 24.69 339,807 +0.19(+0.78%)
Nov 26, 2018 24.28 24.54 24.28 24.50 418,983 +0.37(+1.55%)
Nov 23, 2018 24.04 24.32 24.04 24.13 107,658 -0.08(-0.32%)
Nov 21, 2018 24.20 24.20 24.20 0 +0.16(+0.65%)
Nov 20, 2018 24.30 24.39 23.94 24.05 1,225,324 -0.56(-2.27%)
Nov 19, 2018 24.81 24.97 24.51 24.60 1,058,104 -0.25(-1.02%)
Nov 16, 2018 24.60 24.96 24.57 24.86 303,807 +0.13(+0.53%)
Nov 15, 2018 24.39 24.73 24.32 24.73 537,597 +0.31(+1.28%)
Nov 14, 2018 24.65 24.72 24.33 24.41 1,191,333 -0.09(-0.36%)
Nov 13, 2018 24.63 24.84 24.45 24.50 721,384 -0.10(-0.39%)
Nov 12, 2018 25.00 25.01 24.55 24.60 541,254 -0.52(-2.08%)
Nov 09, 2018 25.35 25.35 24.87 25.12 440,159 -0.36(-1.40%)
Nov 08, 2018 25.40 25.73 25.32 25.48 1,354,126 -0.03(-0.14%)
Nov 07, 2018 25.21 25.54 25.13 25.51 276,075 +0.45(+1.81%)
Nov 06, 2018 24.90 25.08 24.84 25.06 557,877 +0.12(+0.49%)
Nov 05, 2018 24.94 25.06 24.81 24.94 325,570 +0.03(+0.11%)
Nov 02, 2018 24.81 25.04 24.72 24.91 351,553 +0.17(+0.70%)
Nov 01, 2018 24.68 24.78 24.54 24.74 378,064 +0.17(+0.67%)
Oct 31, 2018 24.45 24.84 24.43 24.57 1,521,932 +0.37(+1.51%)
Oct 30, 2018 23.67 24.27 23.67 24.20 710,939 +0.51(+2.17%)
Oct 29, 2018 24.04 24.29 23.37 23.69 702,863 -0.05(-0.22%)
Oct 26, 2018 24.02 24.14 23.56 23.74 895,010 -0.60(-2.47%)
Oct 25, 2018 24.27 24.47 24.24 24.34 683,577 +0.25(+1.05%)
Oct 24, 2018 24.76 24.83 24.06 24.09 783,975 -0.88(-3.52%)
Oct 23, 2018 24.68 25.13 24.47 24.97 537,624 +0.12(+0.49%)
Oct 22, 2018 24.87 25.07 24.82 24.85 197,685 +0.02(+0.07%)
Oct 19, 2018 24.89 25.10 24.77 24.83 398,955 -0.01(-0.04%)
Oct 18, 2018 24.99 25.12 24.69 24.84 663,002 -0.16(-0.63%)
Oct 17, 2018 24.89 25.05 24.71 25.00 505,808 +0.12(+0.49%)
Oct 16, 2018 24.61 24.91 24.46 24.87 211,353 +0.45(+1.86%)
Oct 15, 2018 24.51 24.67 24.37 24.42 379,749 -0.07(-0.28%)
Oct 12, 2018 24.46 24.54 24.13 24.49 364,867 +0.42(+1.74%)
Oct 11, 2018 24.55 24.72 24.00 24.07 863,018 -0.61(-2.47%)
Oct 10, 2018 25.35 25.53 24.65 24.68 452,558 -0.70(-2.75%)
Oct 09, 2018 25.35 25.54 25.30 25.38 257,624 -0.02(-0.07%)
Oct 08, 2018 25.51 25.55 25.24 25.40 2,218,128 -0.19(-0.75%)
Oct 05, 2018 25.90 25.96 25.43 25.59 285,673 -0.28(-1.08%)
Oct 04, 2018 25.88 25.97 25.72 25.87 343,966 -0.09(-0.34%)
Oct 03, 2018 25.93 26.12 25.90 25.96 237,145 +0.06(+0.24%)
Oct 02, 2018 25.82 25.97 25.78 25.89 363,470 +0.08(+0.30%)
Oct 01, 2018 26.05 26.17 25.74 25.82 847,709 -0.10(-0.37%)
Sep 28, 2018 25.76 25.96 25.72 25.91 685,432 +0.13(+0.51%)
Sep 27, 2018 25.71 25.94 25.71 25.78 221,839 +0.04(+0.17%)
Sep 26, 2018 25.93 25.97 25.70 25.74 365,156 -0.19(-0.75%)
Sep 25, 2018 25.91 26.03 25.90 25.93 162,033 -0.07(-0.27%)
Sep 24, 2018 26.06 26.07 25.90 26.00 1,091,175 -0.06(-0.23%)
Sep 21, 2018 26.01 26.19 26.01 26.06 1,215,280 +0.12(+0.47%)
Sep 20, 2018 25.76 25.94 25.72 25.94 316,121 +0.22(+0.84%)
Sep 19, 2018 26.02 26.02 25.67 25.72 405,422 -0.22(-0.84%)
Sep 18, 2018 25.90 26.01 25.67 25.94 519,942 +0.10(+0.37%)
Sep 17, 2018 25.91 25.98 25.74 25.84 474,172 -0.10(-0.37%)
Sep 14, 2018 25.94 25.95 25.83 25.94 184,444 +0.00(+0.00%)
Sep 13, 2018 25.94 25.96 25.80 25.94 366,778 +0.11(+0.44%)
Sep 12, 2018 25.58 25.86 25.58 25.83 309,052 +0.21(+0.81%)
Sep 11, 2018 25.57 25.65 25.50 25.62 203,977 +0.10(+0.41%)
Sep 10, 2018 25.45 25.58 25.41 25.52 358,070 +0.10(+0.41%)
Sep 07, 2018 25.39 25.59 25.39 25.41 256,583 -0.03(-0.10%)
Sep 06, 2018 25.41 25.57 25.36 25.44 496,874 +0.02(+0.07%)
Sep 05, 2018 25.52 25.52 25.32 25.42 216,415 -0.13(-0.51%)
Sep 04, 2018 25.60 25.61 25.43 25.55 479,349 -0.16(-0.64%)
Aug 31, 2018 25.71 25.71 25.71 0 +0.01(+0.03%)
Aug 30, 2018 25.85 25.85 25.64 25.71 406,336 -0.11(-0.44%)
Aug 29, 2018 25.86 25.92 25.74 25.82 228,430 +0.03(+0.10%)
Aug 28, 2018 25.85 25.85 25.63 25.79 390,080 +0.02(+0.07%)
Aug 27, 2018 25.80 25.84 25.75 25.77 283,286 +0.11(+0.44%)
Aug 24, 2018 25.45 25.71 25.45 25.66 226,920 +0.24(+0.95%)
Aug 23, 2018 25.33 25.55 25.33 25.42 376,045 +0.00(+0.00%)
Aug 22, 2018 25.61 25.61 25.34 25.42 439,947 -0.19(-0.74%)
Aug 21, 2018 25.53 25.71 25.48 25.61 622,221 +0.10(+0.37%)
Aug 20, 2018 25.56 25.56 25.43 25.52 1,237,425 +0.08(+0.31%)
Aug 17, 2018 25.26 25.52 25.16 25.44 4,060,206 +0.22(+0.86%)
Aug 16, 2018 24.99 25.32 24.99 25.22 1,482,826 +0.42(+1.71%)
Aug 15, 2018 24.80 24.84 24.61 24.80 506,751 -0.10(-0.42%)
Aug 14, 2018 24.86 24.96 24.79 24.90 300,344 +0.17(+0.70%)
Aug 13, 2018 24.81 24.86 24.69 24.73 312,511 +0.03(+0.11%)
Aug 10, 2018 24.74 24.82 24.67 24.70 257,853 -0.15(-0.59%)
Aug 09, 2018 24.57 24.93 24.57 24.85 435,475 +0.29(+1.20%)
Aug 08, 2018 24.71 24.71 24.52 24.55 194,381 -0.06(-0.25%)
Aug 07, 2018 24.49 24.66 24.49 24.61 272,466 +0.11(+0.46%)
Aug 06, 2018 24.21 24.55 24.16 24.50 275,457 +0.31(+1.29%)
Aug 03, 2018 24.22 24.26 24.15 24.19 214,685 +0.07(+0.29%)
Aug 02, 2018 23.89 24.15 23.87 24.12 1,513,770 +0.23(+0.98%)
Aug 01, 2018 23.91 24.04 23.82 23.89 1,156,357 -0.04(-0.18%)
Jul 31, 2018 24.07 24.07 23.90 23.93 820,575 +0.03(+0.11%)
Jul 30, 2018 24.02 24.08 23.89 23.90 295,357 -0.04(-0.18%)
Jul 27, 2018 24.13 24.13 23.86 23.95 146,355 -0.12(-0.50%)
Jul 26, 2018 23.97 24.18 23.95 24.07 197,324 +0.17(+0.73%)
Jul 25, 2018 23.88 23.99 23.79 23.89 315,248 -0.07(-0.29%)
Jul 24, 2018 23.95 24.05 23.85 23.96 348,032 +0.09(+0.36%)
Jul 23, 2018 23.91 23.96 23.72 23.88 316,910 -0.11(-0.47%)
Jul 20, 2018 24.15 24.15 23.97 23.99 1,366,405 -0.22(-0.89%)
Jul 19, 2018 24.34 24.34 24.18 24.21 549,724 -0.15(-0.60%)
Jul 18, 2018 24.38 24.54 24.32 24.35 1,327,470 -0.09(-0.35%)
Jul 17, 2018 24.46 24.54 24.42 24.44 128,044 -0.02(-0.07%)
Jul 16, 2018 24.38 24.56 24.31 24.46 97,767 +0.04(+0.18%)
Jul 13, 2018 24.64 24.71 24.28 24.41 295,949 -0.29(-1.19%)
Jul 12, 2018 24.55 24.74 24.48 24.71 168,315 +0.29(+1.21%)
Jul 11, 2018 24.50 24.51 24.39 24.41 228,817 -0.20(-0.81%)
Jul 10, 2018 24.48 24.64 24.48 24.61 156,140 +0.14(+0.57%)
Jul 09, 2018 24.48 24.50 24.45 24.48 123,156 +0.04(+0.18%)
Jul 06, 2018 24.25 24.46 24.22 24.43 241,091 +0.20(+0.82%)
Jul 05, 2018 24.09 24.23 23.97 24.23 1,230,535 +0.20(+0.83%)
Jul 03, 2018 24.03 24.03 24.03 0 +0.08(+0.33%)
Jul 02, 2018 23.74 23.96 23.68 23.96 323,716 +0.07(+0.29%)
Jun 29, 2018 24.08 23.84 23.89 1,857,893 +0.01(+0.04%)
Jun 28, 2018 23.53 23.94 23.50 23.88 697,896 +0.38(+1.62%)
Jun 27, 2018 23.73 23.83 23.48 23.50 5,340,096 -0.13(-0.55%)
Jun 26, 2018 23.57 23.69 23.52 23.63 679,394 +0.09(+0.39%)
Jun 25, 2018 23.73 23.73 23.45 23.53 220,464 -0.27(-1.12%)
Jun 22, 2018 23.83 23.86 23.72 23.80 274,164 +0.04(+0.18%)
Jun 21, 2018 24.02 24.02 23.71 23.76 215,686 -0.20(-0.83%)
Jun 20, 2018 24.07 24.14 23.95 23.96 222,942 -0.03(-0.14%)
Jun 19, 2018 23.76 24.04 23.75 23.99 173,349 +0.02(+0.07%)
Jun 18, 2018 23.97 24.01 23.84 23.97 206,405 -0.17(-0.71%)
Jun 15, 2018 24.15 24.06 24.14 478,926 +0.09(+0.36%)
Jun 14, 2018 23.96 24.12 23.91 24.06 601,783 +0.23(+0.97%)
Jun 13, 2018 24.01 24.03 23.81 23.83 475,684 -0.26(-1.07%)
Jun 12, 2018 23.97 24.08 23.96 24.08 258,101 +0.15(+0.65%)
Jun 11, 2018 23.88 23.98 23.87 23.93 408,421 +0.10(+0.43%)
Jun 08, 2018 23.68 23.87 23.67 23.83 147,712 +0.02(+0.07%)
Jun 07, 2018 23.77 24.02 23.73 23.81 234,462 -0.03(-0.14%)
Jun 06, 2018 23.85 23.84 208,465 +0.18(+0.76%)
Jun 05, 2018 23.59 23.69 23.41 23.66 185,722 +0.14(+0.59%)
Jun 04, 2018 23.58 23.59 23.46 23.52 288,000 +0.05(+0.22%)
Jun 01, 2018 23.28 23.49 23.28 23.47 145,366 +0.27(+1.15%)
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%)
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.