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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.77 59.92 59.28 59.54 15,952 -0.36(-0.59%)
Jul 30, 2019 59.77 59.95 59.56 59.89 11,758 -0.09(-0.15%)
Jul 29, 2019 60.59 60.59 59.98 59.98 10,861 -0.68(-1.11%)
Jul 26, 2019 60.35 60.70 60.35 60.66 8,979 +0.37(+0.61%)
Jul 25, 2019 60.67 60.69 60.08 60.29 14,201 -0.34(-0.56%)
Jul 24, 2019 60.52 60.66 59.93 60.63 43,435 -0.14(-0.23%)
Jul 23, 2019 60.49 60.84 60.41 60.77 52,538 +0.46(+0.76%)
Jul 22, 2019 60.09 60.41 59.88 60.31 22,808 +0.15(+0.24%)
Jul 19, 2019 60.32 60.69 60.17 60.17 21,464 -0.09(-0.15%)
Jul 18, 2019 59.65 60.38 59.65 60.26 69,396 +0.59(+0.99%)
Jul 17, 2019 60.03 60.03 59.64 59.66 23,639 -0.50(-0.83%)
Jul 16, 2019 60.19 60.53 60.03 60.17 34,679 +0.31(+0.52%)
Jul 15, 2019 60.29 60.29 59.75 59.86 41,474 -0.37(-0.62%)
Jul 12, 2019 59.88 60.26 59.86 60.23 42,052 +0.47(+0.78%)
Jul 11, 2019 58.90 59.77 58.90 59.77 19,178 +0.92(+1.57%)
Jul 10, 2019 59.02 59.30 58.77 58.84 9,596 -0.21(-0.35%)
Jul 09, 2019 58.34 59.05 58.34 59.05 17,709 +0.42(+0.71%)
Jul 08, 2019 59.01 59.04 58.49 58.63 16,932 -0.68(-1.14%)
Jul 05, 2019 58.96 59.34 58.96 59.31 45,118 +0.47(+0.81%)
Jul 03, 2019 58.58 58.89 58.51 58.83 10,841 +0.42(+0.72%)
Jul 02, 2019 58.02 58.41 57.87 58.41 26,339 +0.17(+0.30%)
Jul 01, 2019 58.25 58.61 57.96 58.24 32,461 +0.58(+1.01%)
Jun 28, 2019 57.93 57.93 57.45 57.66 17,083 +0.47(+0.83%)
Jun 27, 2019 56.61 57.35 56.61 57.18 35,946 +0.75(+1.33%)
Jun 26, 2019 56.91 56.94 56.43 56.43 16,364 -0.35(-0.61%)
Jun 25, 2019 57.04 57.04 56.51 56.78 15,857 -0.28(-0.49%)
Jun 24, 2019 57.53 57.82 57.06 57.06 12,049 -0.50(-0.88%)
Jun 21, 2019 57.42 58.02 57.42 57.56 15,550 +0.06(+0.11%)
Jun 20, 2019 57.63 57.63 56.91 57.50 44,430 +0.29(+0.51%)
Jun 19, 2019 57.34 57.69 57.17 57.21 9,114 +0.01(+0.02%)
Jun 18, 2019 56.56 57.56 56.56 57.20 9,507 +0.63(+1.11%)
Jun 17, 2019 57.01 57.20 56.57 56.57 5,850 -0.44(-0.78%)
Jun 14, 2019 57.22 57.22 56.70 57.01 9,231 -0.10(-0.18%)
Jun 13, 2019 57.32 57.37 57.00 57.11 50,412 -0.07(-0.13%)
Jun 12, 2019 57.75 57.75 56.99 57.19 11,063 -0.74(-1.27%)
Jun 11, 2019 58.57 58.75 57.67 57.92 12,169 -0.36(-0.62%)
Jun 10, 2019 58.08 58.61 57.97 58.29 19,061 +0.58(+1.01%)
Jun 07, 2019 57.60 57.83 57.59 57.70 13,188 +0.11(+0.19%)
Jun 06, 2019 57.15 57.78 57.00 57.60 9,904 +0.40(+0.70%)
Jun 05, 2019 56.74 57.21 56.60 57.20 27,553 +0.55(+0.96%)
Jun 04, 2019 55.67 56.68 55.67 56.65 30,887 +1.60(+2.91%)
Jun 03, 2019 54.88 55.26 54.83 55.05 30,389 +0.14(+0.25%)
May 31, 2019 54.95 55.21 54.85 54.91 16,155 -0.70(-1.26%)
May 30, 2019 55.79 56.06 55.52 55.61 6,440 -0.09(-0.16%)
May 29, 2019 55.16 55.71 54.94 55.70 30,032 +0.20(+0.36%)
May 28, 2019 56.13 56.38 55.50 55.50 27,709 -0.76(-1.36%)
May 24, 2019 56.02 56.28 55.94 56.27 3,077 +0.40(+0.72%)
May 23, 2019 55.70 55.97 55.56 55.87 19,874 -0.63(-1.11%)
May 22, 2019 56.85 56.90 56.49 56.50 14,849 -0.55(-0.96%)
May 21, 2019 56.96 57.21 56.90 57.04 30,301 +0.35(+0.63%)
May 20, 2019 56.17 56.74 56.17 56.69 9,659 +0.25(+0.44%)
May 17, 2019 56.21 56.81 56.21 56.44 7,583 -0.32(-0.56%)
May 16, 2019 56.40 57.03 56.37 56.76 9,318 +0.60(+1.07%)
May 15, 2019 56.09 56.45 56.09 56.16 13,343 -0.47(-0.84%)
May 14, 2019 56.20 57.00 56.20 56.63 16,165 +0.51(+0.91%)
May 13, 2019 56.63 56.63 55.95 56.12 25,044 -1.58(-2.74%)
May 10, 2019 57.33 57.71 56.84 57.71 35,498 +0.20(+0.35%)
May 09, 2019 56.87 57.58 56.72 57.51 10,438 +0.15(+0.25%)
May 08, 2019 57.37 57.78 57.36 57.36 22,336 -0.21(-0.36%)
May 07, 2019 57.78 58.07 57.25 57.57 24,465 -0.83(-1.42%)
May 06, 2019 57.21 58.53 56.98 58.40 24,064 +0.22(+0.38%)
May 03, 2019 57.71 58.19 57.71 58.18 10,001 +0.71(+1.23%)
May 02, 2019 57.50 57.82 57.34 57.47 49,398 -0.06(-0.11%)
May 01, 2019 58.16 58.16 57.30 57.53 18,280 -0.55(-0.94%)
Apr 30, 2019 58.25 58.31 57.64 58.08 20,734 -0.16(-0.28%)
Apr 29, 2019 57.63 58.34 57.63 58.24 24,959 +0.67(+1.17%)
Apr 26, 2019 57.36 57.59 57.11 57.57 34,399 +0.19(+0.33%)
Apr 25, 2019 56.92 57.51 56.82 57.38 44,212 +0.37(+0.65%)
Apr 24, 2019 57.17 57.17 56.78 57.00 16,888 -0.32(-0.56%)
Apr 23, 2019 57.05 57.41 56.82 57.32 27,725 +0.22(+0.38%)
Apr 22, 2019 57.28 57.28 57.00 57.10 19,743 -0.33(-0.57%)
Apr 18, 2019 57.58 57.71 57.26 57.43 44,730 -0.15(-0.27%)
Apr 17, 2019 57.13 57.65 56.98 57.59 36,029 +0.70(+1.23%)
Apr 16, 2019 56.36 56.91 56.32 56.89 71,361 +0.66(+1.18%)
Apr 15, 2019 56.64 56.70 56.15 56.22 28,829 -0.49(-0.87%)
Apr 12, 2019 56.38 56.96 56.38 56.71 130,894 +1.10(+1.98%)
Apr 11, 2019 55.72 55.86 55.43 55.61 47,525 +0.05(+0.10%)
Apr 10, 2019 55.41 55.59 55.28 55.56 25,223 +0.25(+0.46%)
Apr 09, 2019 55.57 55.57 55.19 55.30 39,371 -0.50(-0.90%)
Apr 08, 2019 55.69 55.80 55.51 55.80 11,388 +0.05(+0.08%)
Apr 05, 2019 55.80 55.87 55.66 55.76 14,287 +0.12(+0.21%)
Apr 04, 2019 55.22 55.76 55.22 55.64 19,497 +0.37(+0.68%)
Apr 03, 2019 55.32 55.60 54.97 55.27 21,594 +0.29(+0.53%)
Apr 02, 2019 54.68 55.01 54.63 54.98 39,682 +0.23(+0.42%)
Apr 01, 2019 54.01 54.82 53.99 54.75 18,113 +1.26(+2.36%)
Mar 29, 2019 53.59 53.62 53.47 53.48 16,815 +0.27(+0.51%)
Mar 28, 2019 52.91 53.21 52.70 53.21 18,781 +0.40(+0.76%)
Mar 27, 2019 52.98 53.16 52.56 52.81 39,761 -0.24(-0.45%)
Mar 26, 2019 52.97 53.20 52.64 53.05 80,849 +0.53(+1.00%)
Mar 25, 2019 52.52 52.78 52.17 52.52 30,905 +0.05(+0.09%)
Mar 22, 2019 53.28 53.28 52.20 52.47 38,466 -1.36(-2.54%)
Mar 21, 2019 53.72 54.19 53.48 53.84 37,370 -0.15(-0.27%)
Mar 20, 2019 55.02 55.02 53.87 53.98 49,644 -1.18(-2.13%)
Mar 19, 2019 55.84 55.96 55.05 55.16 18,259 -0.37(-0.67%)
Mar 18, 2019 54.99 55.61 54.99 55.53 19,331 +0.66(+1.20%)
Mar 15, 2019 54.87 55.11 54.76 54.87 10,500 +0.15(+0.28%)
Mar 14, 2019 54.65 54.74 54.44 54.72 10,468 +0.13(+0.23%)
Mar 13, 2019 54.48 54.74 54.47 54.59 56,064 +0.34(+0.63%)
Mar 12, 2019 54.12 54.42 54.08 54.25 21,312 +0.23(+0.42%)
Mar 11, 2019 53.78 54.22 53.78 54.02 28,460 +0.48(+0.90%)
Mar 08, 2019 53.23 53.55 53.13 53.54 18,679 -0.28(-0.52%)
Mar 07, 2019 54.60 54.78 53.57 53.82 29,674 -0.92(-1.69%)
Mar 06, 2019 55.46 55.46 54.75 54.75 28,674 -0.66(-1.19%)
Mar 05, 2019 55.52 55.52 55.15 55.41 29,520 -0.40(-0.71%)
Mar 04, 2019 56.76 56.84 55.51 55.80 46,682 -0.75(-1.33%)
Mar 01, 2019 56.25 56.74 56.25 56.55 65,102 +0.67(+1.20%)
Feb 28, 2019 56.00 56.18 55.76 55.89 30,900 -0.13(-0.23%)
Feb 27, 2019 55.86 56.14 55.76 56.01 27,485 +0.13(+0.23%)
Feb 26, 2019 55.72 56.24 55.72 55.89 36,026 +0.02(+0.03%)
Feb 25, 2019 56.09 56.53 55.85 55.87 25,260 +0.13(+0.23%)
Feb 22, 2019 55.37 55.74 55.37 55.74 14,479 +0.37(+0.67%)
Feb 21, 2019 55.59 55.63 55.24 55.37 83,136 -0.31(-0.55%)
Feb 20, 2019 55.56 55.70 55.29 55.68 17,491 -0.02(-0.03%)
Feb 19, 2019 55.14 55.81 55.05 55.70 55,972 +0.36(+0.65%)
Feb 15, 2019 54.89 55.34 54.89 55.33 22,769 +0.74(+1.36%)
Feb 14, 2019 54.81 54.92 54.34 54.59 67,372 -0.55(-1.00%)
Feb 13, 2019 55.37 55.67 55.13 55.14 35,413 +0.05(+0.10%)
Feb 12, 2019 54.75 55.43 54.75 55.09 135,754 +0.71(+1.30%)
Feb 11, 2019 54.56 54.56 54.28 54.38 38,588 -0.02(-0.03%)
Feb 08, 2019 54.31 54.40 53.80 54.40 30,948 -0.16(-0.30%)
Feb 07, 2019 54.90 54.90 54.12 54.56 36,252 -0.47(-0.85%)
Feb 06, 2019 55.15 55.35 54.85 55.03 31,297 -0.26(-0.47%)
Feb 05, 2019 55.47 55.49 54.95 55.30 37,760 -0.13(-0.23%)
Feb 04, 2019 55.23 55.42 54.67 55.42 37,341 +0.29(+0.53%)
Feb 01, 2019 54.87 55.61 54.87 55.13 25,532 +0.33(+0.59%)
Jan 31, 2019 54.59 54.82 54.28 54.81 33,620 -0.02(-0.03%)
Jan 30, 2019 54.59 55.11 54.51 54.83 49,998 +0.05(+0.10%)
Jan 29, 2019 55.03 55.03 54.58 54.77 130,701 -0.29(-0.53%)
Jan 28, 2019 54.74 55.08 54.63 55.06 138,075 -0.17(-0.31%)
Jan 25, 2019 55.10 55.37 55.02 55.23 128,878 +0.49(+0.89%)
Jan 24, 2019 54.61 55.01 54.58 54.75 20,582 -0.05(-0.08%)
Jan 23, 2019 55.11 55.11 54.22 54.79 54,881 -0.10(-0.18%)
Jan 22, 2019 55.22 55.29 54.54 54.89 42,762 -0.70(-1.25%)
Jan 18, 2019 54.97 55.61 54.71 55.59 68,749 +0.97(+1.77%)
Jan 17, 2019 54.33 54.94 54.08 54.62 91,180 -0.09(-0.17%)
Jan 16, 2019 53.78 54.91 53.69 54.71 79,201 +1.78(+3.37%)
Jan 15, 2019 52.37 52.94 52.20 52.93 36,104 +0.45(+0.86%)
Jan 14, 2019 51.95 52.66 51.95 52.47 27,632 +0.03(+0.05%)
Jan 11, 2019 51.99 52.51 51.82 52.45 27,632 +0.20(+0.38%)
Jan 10, 2019 51.96 52.37 51.82 52.25 90,443 +0.05(+0.09%)
Jan 09, 2019 52.14 52.40 51.96 52.20 78,250 +0.29(+0.56%)
Jan 08, 2019 52.25 52.34 51.34 51.91 43,637 +0.17(+0.33%)
Jan 07, 2019 51.70 52.23 51.33 51.74 39,290 -0.14(-0.28%)
Jan 04, 2019 50.79 52.04 50.79 51.89 17,242 +1.83(+3.65%)
Jan 03, 2019 50.76 50.99 50.06 50.06 51,476 -1.01(-1.98%)
Jan 02, 2019 49.90 51.29 49.90 51.07 72,061 +0.38(+0.75%)
Dec 31, 2018 50.43 50.72 50.07 50.69 185,801 +0.54(+1.08%)
Dec 28, 2018 50.31 50.72 49.85 50.15 116,056 +0.04(+0.07%)
Dec 27, 2018 48.87 50.11 48.56 50.11 100,799 +0.48(+0.96%)
Dec 26, 2018 47.72 49.64 47.01 49.64 203,886 +1.98(+4.17%)
Dec 24, 2018 48.06 48.46 47.53 47.65 140,152 -0.85(-1.75%)
Dec 21, 2018 49.49 50.09 48.45 48.50 104,340 -0.85(-1.72%)
Dec 20, 2018 49.52 50.12 49.21 49.35 188,402 -0.52(-1.05%)
Dec 19, 2018 50.38 51.20 49.67 49.88 52,525 -0.57(-1.13%)
Dec 18, 2018 50.87 51.27 50.21 50.45 66,246 -0.14(-0.28%)
Dec 17, 2018 51.04 51.59 50.39 50.59 74,685 -0.69(-1.34%)
Dec 14, 2018 51.49 52.10 51.15 51.28 107,008 -0.67(-1.28%)
Dec 13, 2018 52.66 52.66 51.83 51.94 40,684 -0.56(-1.07%)
Dec 12, 2018 52.67 53.21 52.49 52.50 52,298 +0.42(+0.80%)
Dec 11, 2018 52.92 53.08 52.04 52.09 39,574 -0.22(-0.41%)
Dec 10, 2018 52.35 52.42 51.35 52.30 97,023 -0.13(-0.24%)
Dec 07, 2018 53.33 53.98 52.22 52.43 85,362 -1.00(-1.87%)
Dec 06, 2018 52.49 53.47 52.06 53.43 89,201 -0.09(-0.17%)
Dec 04, 2018 55.56 55.56 53.32 53.52 40,516 -2.05(-3.70%)
Dec 03, 2018 56.33 56.33 55.36 55.57 34,745 +0.30(+0.54%)
Nov 30, 2018 54.73 55.28 54.50 55.28 71,597 +0.38(+0.69%)
Nov 29, 2018 55.26 55.34 54.81 54.90 17,908 -0.64(-1.15%)
Nov 28, 2018 55.39 55.58 54.65 55.54 16,244 +0.49(+0.88%)
Nov 27, 2018 55.26 55.26 54.83 55.05 23,318 +0.03(+0.05%)
Nov 26, 2018 54.60 55.38 54.57 55.02 97,589 +0.94(+1.73%)
Nov 23, 2018 53.97 54.42 53.87 54.09 7,659 -0.25(-0.46%)
Nov 21, 2018 54.34 54.34 54.34 0 +0.28(+0.52%)
Nov 20, 2018 54.80 54.80 53.88 54.06 108,131 -1.19(-2.15%)
Nov 19, 2018 55.66 55.90 54.95 55.25 64,299 -0.41(-0.74%)
Nov 16, 2018 55.21 55.77 55.12 55.66 277,510 +0.25(+0.46%)
Nov 15, 2018 54.22 55.41 54.14 55.41 54,060 +0.83(+1.52%)
Nov 14, 2018 55.58 55.73 54.05 54.58 67,944 -0.49(-0.88%)
Nov 13, 2018 54.95 55.61 54.95 55.07 11,072 +0.17(+0.31%)
Nov 12, 2018 56.28 56.37 54.83 54.90 84,898 -1.49(-2.64%)
Nov 09, 2018 56.93 57.00 56.24 56.39 63,827 -0.88(-1.54%)
Nov 08, 2018 56.90 57.40 56.90 57.27 39,738 +0.14(+0.24%)
Nov 07, 2018 56.74 57.22 56.26 57.13 75,365 +0.81(+1.44%)
Nov 06, 2018 55.90 56.36 55.69 56.32 45,032 +0.54(+0.97%)
Nov 05, 2018 55.48 56.02 55.48 55.78 138,200 +0.24(+0.44%)
Nov 02, 2018 55.50 56.14 55.21 55.54 33,856 +0.34(+0.62%)
Nov 01, 2018 55.02 55.37 54.97 55.20 152,155 +0.33(+0.61%)
Oct 31, 2018 54.39 55.35 54.39 54.86 51,761 +0.95(+1.77%)
Oct 30, 2018 52.99 53.93 52.99 53.91 95,485 +1.13(+2.13%)
Oct 29, 2018 53.22 53.69 52.24 52.78 41,306 +0.17(+0.33%)
Oct 26, 2018 52.33 53.03 52.12 52.61 67,712 -0.36(-0.68%)
Oct 25, 2018 52.80 53.21 52.48 52.97 106,731 +0.54(+1.03%)
Oct 24, 2018 53.67 53.67 52.38 52.43 160,980 -1.27(-2.37%)
Oct 23, 2018 53.64 54.01 52.76 53.70 307,778 -0.66(-1.21%)
Oct 22, 2018 55.19 55.34 54.36 54.36 19,098 -0.78(-1.42%)
Oct 19, 2018 54.97 55.39 54.85 55.14 47,731 +0.23(+0.41%)
Oct 18, 2018 55.66 55.81 54.68 54.92 22,443 -0.91(-1.63%)
Oct 17, 2018 55.41 55.99 54.97 55.83 83,404 +0.30(+0.54%)
Oct 16, 2018 54.71 55.54 54.30 55.53 74,722 +1.41(+2.60%)
Oct 15, 2018 54.32 54.51 53.93 54.12 19,815 -0.23(-0.41%)
Oct 12, 2018 54.84 55.00 53.62 54.35 208,355 +0.38(+0.70%)
Oct 11, 2018 54.91 55.32 53.67 53.97 705,048 -1.24(-2.25%)
Oct 10, 2018 56.90 56.90 55.21 55.21 66,156 -1.70(-2.99%)
Oct 09, 2018 56.75 57.13 56.54 56.92 58,971 -0.06(-0.11%)
Oct 08, 2018 56.96 57.00 56.46 56.98 28,701 -0.07(-0.13%)
Oct 05, 2018 57.39 57.60 56.79 57.05 46,399 -0.20(-0.35%)
Oct 04, 2018 56.78 57.54 56.72 57.25 92,172 +0.54(+0.95%)
Oct 03, 2018 56.39 56.98 56.30 56.71 41,407 +0.64(+1.14%)
Oct 02, 2018 56.12 56.19 55.64 56.07 92,506 -0.10(-0.18%)
Oct 01, 2018 56.35 56.45 56.00 56.17 61,308 +0.11(+0.19%)
Sep 28, 2018 56.38 56.54 55.99 56.06 105,010 -0.55(-0.97%)
Sep 27, 2018 56.96 57.10 56.61 56.61 69,495 -0.25(-0.44%)
Sep 26, 2018 57.86 57.86 56.81 56.86 85,897 -0.89(-1.55%)
Sep 25, 2018 58.14 58.14 57.63 57.76 16,100 -0.23(-0.40%)
Sep 24, 2018 58.37 58.37 57.86 57.99 17,937 -0.42(-0.73%)
Sep 21, 2018 58.90 58.90 58.38 58.41 23,519 -0.30(-0.50%)
Sep 20, 2018 58.71 58.91 58.47 58.71 32,022 +0.36(+0.61%)
Sep 19, 2018 57.59 58.44 57.59 58.35 46,423 +0.76(+1.32%)
Sep 18, 2018 57.42 57.66 57.20 57.59 30,005 +0.32(+0.56%)
Sep 17, 2018 57.94 57.94 57.20 57.26 59,339 -0.66(-1.15%)
Sep 14, 2018 57.48 58.15 57.48 57.93 38,456 +0.48(+0.84%)
Sep 13, 2018 57.45 57.67 57.21 57.44 148,826 +0.21(+0.36%)
Sep 12, 2018 57.88 57.88 57.05 57.24 239,475 -0.67(-1.16%)
Sep 11, 2018 57.75 58.12 57.50 57.91 31,620 +0.07(+0.12%)
Sep 10, 2018 58.16 58.20 57.84 57.84 18,420 -0.13(-0.22%)
Sep 07, 2018 58.03 58.16 57.82 57.96 31,322 +0.12(+0.20%)
Sep 06, 2018 58.60 58.68 57.70 57.85 40,700 -0.80(-1.36%)
Sep 05, 2018 59.21 59.31 58.60 58.64 53,227 -0.65(-1.09%)
Sep 04, 2018 58.84 59.29 58.75 59.29 55,273 +0.30(+0.50%)
Aug 31, 2018 58.99 58.99 58.99 0 +0.06(+0.11%)
Aug 30, 2018 58.99 59.11 58.84 58.93 62,280 -0.30(-0.51%)
Aug 29, 2018 59.23 59.38 58.93 59.24 212,645 +0.10(+0.17%)
Aug 28, 2018 59.32 59.53 59.11 59.14 67,296 -0.04(-0.06%)
Aug 27, 2018 58.42 59.44 58.42 59.17 90,721 +0.84(+1.45%)
Aug 24, 2018 58.14 58.46 58.13 58.33 80,591 +0.31(+0.54%)
Aug 23, 2018 58.31 58.40 57.93 58.02 24,684 -0.35(-0.60%)
Aug 22, 2018 57.94 58.48 57.94 58.37 25,621 +0.22(+0.37%)
Aug 21, 2018 58.02 58.49 57.81 58.15 80,474 -0.41(-0.70%)
Aug 20, 2018 58.46 58.72 58.45 58.56 699,504 +0.21(+0.35%)
Aug 17, 2018 58.20 58.44 58.06 58.36 22,628 +0.15(+0.26%)
Aug 16, 2018 58.04 58.48 58.03 58.20 24,055 +0.52(+0.90%)
Aug 15, 2018 57.63 57.95 57.45 57.68 54,948 -0.31(-0.54%)
Aug 14, 2018 57.49 58.06 57.49 58.00 21,872 +0.65(+1.13%)
Aug 13, 2018 57.94 58.04 57.35 57.35 18,014 -0.49(-0.85%)
Aug 10, 2018 57.75 57.96 57.48 57.85 35,335 -0.38(-0.65%)
Aug 09, 2018 58.36 58.55 58.21 58.22 31,353 -0.11(-0.18%)
Aug 08, 2018 58.53 58.53 58.29 58.33 24,681 -0.22(-0.37%)
Aug 07, 2018 58.37 59.06 58.37 58.55 162,253 +0.37(+0.63%)
Aug 06, 2018 58.11 58.29 57.97 58.18 278,317 +0.09(+0.15%)
Aug 03, 2018 58.27 58.33 57.94 58.09 16,274 -0.07(-0.12%)
Aug 02, 2018 58.06 58.35 57.87 58.16 41,529 -0.37(-0.63%)
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.