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

115.38 +0.43 (+0.37%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 59.53 59.53 59.09 59.12 34,618 -0.18(-0.31%)
Sep 27, 2019 59.82 59.82 59.16 59.30 59,829 -0.13(-0.22%)
Sep 26, 2019 59.89 59.97 59.41 59.43 36,438 -0.54(-0.90%)
Sep 25, 2019 59.39 60.02 59.38 59.97 18,203 +0.50(+0.83%)
Sep 24, 2019 60.23 60.28 59.31 59.48 11,856 -0.78(-1.29%)
Sep 23, 2019 59.98 60.33 59.90 60.26 6,121 -0.02(-0.03%)
Sep 20, 2019 60.70 60.95 60.26 60.27 6,222 -0.36(-0.59%)
Sep 19, 2019 61.09 61.19 60.63 60.63 17,406 -0.51(-0.84%)
Sep 18, 2019 60.72 61.19 60.42 61.14 20,800 +0.22(+0.36%)
Sep 17, 2019 60.45 60.95 60.45 60.92 27,732 +0.34(+0.56%)
Sep 16, 2019 60.19 60.59 60.19 60.59 9,062 +0.01(+0.02%)
Sep 13, 2019 60.77 60.85 60.58 60.58 10,807 +0.14(+0.23%)
Sep 12, 2019 59.72 60.54 59.72 60.44 14,672 +0.47(+0.78%)
Sep 11, 2019 59.80 59.97 59.50 59.97 31,587 +0.25(+0.41%)
Sep 10, 2019 59.98 60.04 59.52 59.72 4,050 -0.41(-0.69%)
Sep 09, 2019 60.54 60.78 60.08 60.14 30,956 +0.03(+0.05%)
Sep 06, 2019 60.01 60.39 60.01 60.11 11,571 +0.19(+0.32%)
Sep 05, 2019 59.74 60.28 59.74 59.92 35,043 +1.05(+1.79%)
Sep 04, 2019 58.64 58.91 58.60 58.86 10,398 +0.72(+1.24%)
Sep 03, 2019 58.22 58.38 57.82 58.14 17,190 -0.60(-1.02%)
Aug 30, 2019 58.65 58.86 58.38 58.74 8,733 +0.36(+0.61%)
Aug 29, 2019 58.09 58.49 58.02 58.38 23,354 +0.77(+1.34%)
Aug 28, 2019 56.92 57.65 56.81 57.61 7,216 +0.38(+0.66%)
Aug 27, 2019 57.66 57.66 56.98 57.23 14,689 -0.14(-0.24%)
Aug 26, 2019 57.11 57.43 57.11 57.37 16,720 +0.55(+0.97%)
Aug 23, 2019 58.04 58.04 56.59 56.82 9,606 -1.23(-2.11%)
Aug 22, 2019 57.97 58.22 57.70 58.05 24,430 +0.32(+0.56%)
Aug 21, 2019 57.95 57.95 57.56 57.73 20,760 +0.32(+0.56%)
Aug 20, 2019 57.33 57.87 57.33 57.41 7,671 -0.46(-0.79%)
Aug 19, 2019 58.02 58.02 57.60 57.86 9,940 +0.69(+1.20%)
Aug 16, 2019 56.65 57.36 56.65 57.18 53,820 +0.73(+1.30%)
Aug 15, 2019 56.22 56.52 56.03 56.44 7,931 +0.38(+0.69%)
Aug 14, 2019 56.66 56.90 55.95 56.06 14,647 -1.72(-2.98%)
Aug 13, 2019 56.97 58.08 56.97 57.78 24,890 +0.81(+1.41%)
Aug 12, 2019 57.56 57.56 56.83 56.98 20,632 -1.25(-2.14%)
Aug 09, 2019 57.97 58.44 57.73 58.22 26,091 +0.05(+0.09%)
Aug 08, 2019 57.90 58.17 57.58 58.17 19,199 +0.59(+1.02%)
Aug 07, 2019 57.10 57.72 56.50 57.58 84,522 -0.52(-0.90%)
Aug 06, 2019 57.31 58.10 57.08 58.10 13,744 +1.23(+2.16%)
Aug 05, 2019 57.71 57.72 56.51 56.88 59,358 -1.84(-3.14%)
Aug 02, 2019 58.77 58.95 58.09 58.72 42,466 -0.14(-0.23%)
Aug 01, 2019 59.54 59.94 58.59 58.85 41,254 -0.87(-1.46%)
Jul 31, 2019 59.96 60.11 59.47 59.72 15,902 -0.36(-0.59%)
Jul 30, 2019 59.96 60.13 59.75 60.08 11,721 -0.09(-0.15%)
Jul 29, 2019 60.78 60.78 60.17 60.17 10,827 -0.68(-1.11%)
Jul 26, 2019 60.54 60.89 60.54 60.85 8,951 +0.37(+0.61%)
Jul 25, 2019 60.86 60.89 60.27 60.48 14,156 -0.34(-0.56%)
Jul 24, 2019 60.71 60.85 60.12 60.82 43,299 -0.14(-0.23%)
Jul 23, 2019 60.68 61.03 60.60 60.96 52,373 +0.46(+0.76%)
Jul 22, 2019 60.28 60.60 60.07 60.50 22,736 +0.15(+0.24%)
Jul 19, 2019 60.51 60.88 60.36 60.36 21,397 -0.09(-0.15%)
Jul 18, 2019 59.83 60.57 59.83 60.45 69,179 +0.60(+0.99%)
Jul 17, 2019 60.22 60.22 59.83 59.85 23,565 -0.50(-0.83%)
Jul 16, 2019 60.38 60.72 60.22 60.36 34,570 +0.31(+0.52%)
Jul 15, 2019 60.48 60.48 59.93 60.04 41,344 -0.38(-0.62%)
Jul 12, 2019 60.07 60.45 60.04 60.42 41,920 +0.47(+0.78%)
Jul 11, 2019 59.08 59.95 59.08 59.95 19,118 +0.93(+1.57%)
Jul 10, 2019 59.20 59.49 58.95 59.03 9,566 -0.21(-0.35%)
Jul 09, 2019 58.52 59.24 58.52 59.24 17,653 +0.42(+0.71%)
Jul 08, 2019 59.19 59.23 58.67 58.82 16,879 -0.68(-1.14%)
Jul 05, 2019 59.15 59.52 59.15 59.50 44,977 +0.48(+0.81%)
Jul 03, 2019 58.76 59.08 58.70 59.02 10,807 +0.42(+0.72%)
Jul 02, 2019 58.20 58.60 58.05 58.60 26,257 +0.17(+0.30%)
Jul 01, 2019 58.43 58.80 58.14 58.42 32,359 +0.59(+1.01%)
Jun 28, 2019 58.11 58.11 57.64 57.84 17,030 +0.48(+0.83%)
Jun 27, 2019 56.78 57.53 56.78 57.36 35,833 +0.75(+1.33%)
Jun 26, 2019 57.09 57.12 56.61 56.61 16,313 -0.35(-0.61%)
Jun 25, 2019 57.22 57.22 56.68 56.96 15,807 -0.28(-0.49%)
Jun 24, 2019 57.71 58.00 57.24 57.24 12,011 -0.51(-0.88%)
Jun 21, 2019 57.60 58.21 57.60 57.75 15,501 +0.06(+0.11%)
Jun 20, 2019 57.81 57.81 57.09 57.68 44,290 +0.29(+0.51%)
Jun 19, 2019 57.52 57.87 57.35 57.39 9,086 +0.01(+0.02%)
Jun 18, 2019 56.74 57.74 56.74 57.38 9,478 +0.63(+1.11%)
Jun 17, 2019 57.19 57.38 56.75 56.75 5,831 -0.45(-0.78%)
Jun 14, 2019 57.40 57.40 56.87 57.19 9,202 -0.10(-0.18%)
Jun 13, 2019 57.50 57.55 57.17 57.29 50,254 -0.07(-0.13%)
Jun 12, 2019 57.93 57.93 57.16 57.37 11,029 -0.74(-1.27%)
Jun 11, 2019 58.75 58.94 57.85 58.11 12,131 -0.37(-0.62%)
Jun 10, 2019 58.26 58.79 58.15 58.47 19,001 +0.58(+1.01%)
Jun 07, 2019 57.78 58.01 57.77 57.89 13,147 +0.11(+0.19%)
Jun 06, 2019 57.33 57.96 57.17 57.78 9,873 +0.40(+0.70%)
Jun 05, 2019 56.92 57.39 56.77 57.38 27,467 +0.55(+0.96%)
Jun 04, 2019 55.84 56.86 55.84 56.83 30,790 +1.61(+2.91%)
Jun 03, 2019 55.05 55.44 55.00 55.22 30,294 +0.14(+0.25%)
May 31, 2019 55.12 55.38 55.02 55.08 16,105 -0.70(-1.26%)
May 30, 2019 55.96 56.23 55.70 55.79 6,420 -0.09(-0.16%)
May 29, 2019 55.33 55.89 55.11 55.88 29,937 +0.20(+0.36%)
May 28, 2019 56.31 56.55 55.68 55.68 27,622 -0.77(-1.36%)
May 24, 2019 56.20 56.45 56.12 56.44 3,067 +0.40(+0.72%)
May 23, 2019 55.88 56.14 55.73 56.04 19,812 -0.63(-1.11%)
May 22, 2019 57.03 57.07 56.66 56.67 14,802 -0.55(-0.96%)
May 21, 2019 57.14 57.39 57.07 57.22 30,206 +0.36(+0.63%)
May 20, 2019 56.34 56.92 56.34 56.86 9,629 +0.25(+0.44%)
May 17, 2019 56.39 56.99 56.39 56.62 7,559 -0.32(-0.56%)
May 16, 2019 56.57 57.21 56.55 56.94 9,289 +0.60(+1.07%)
May 15, 2019 56.27 56.63 56.27 56.34 13,301 -0.47(-0.84%)
May 14, 2019 56.38 57.18 56.38 56.81 16,114 +0.51(+0.91%)
May 13, 2019 56.81 56.81 56.13 56.30 24,966 -1.59(-2.74%)
May 10, 2019 57.51 57.89 57.02 57.89 35,387 +0.20(+0.35%)
May 09, 2019 57.05 57.76 56.90 57.69 10,405 +0.15(+0.25%)
May 08, 2019 57.55 57.96 57.54 57.54 22,266 -0.21(-0.36%)
May 07, 2019 57.96 58.25 57.43 57.75 24,388 -0.83(-1.42%)
May 06, 2019 57.39 58.71 57.16 58.58 23,988 +0.22(+0.38%)
May 03, 2019 57.90 58.37 57.90 58.36 9,969 +0.71(+1.23%)
May 02, 2019 57.68 58.01 57.52 57.65 49,243 -0.06(-0.11%)
May 01, 2019 58.34 58.34 57.49 57.71 18,222 -0.55(-0.94%)
Apr 30, 2019 58.43 58.50 57.82 58.26 20,669 -0.16(-0.28%)
Apr 29, 2019 57.81 58.53 57.81 58.43 24,880 +0.68(+1.17%)
Apr 26, 2019 57.54 57.77 57.29 57.75 34,291 +0.19(+0.33%)
Apr 25, 2019 57.10 57.70 57.00 57.56 44,074 +0.37(+0.65%)
Apr 24, 2019 57.35 57.35 56.96 57.18 16,835 -0.32(-0.56%)
Apr 23, 2019 57.23 57.59 57.00 57.50 27,638 +0.22(+0.38%)
Apr 22, 2019 57.46 57.46 57.18 57.28 19,681 -0.33(-0.57%)
Apr 18, 2019 57.76 57.90 57.44 57.61 44,590 -0.16(-0.27%)
Apr 17, 2019 57.31 57.83 57.16 57.77 35,916 +0.70(+1.23%)
Apr 16, 2019 56.54 57.09 56.50 57.07 71,137 +0.67(+1.18%)
Apr 15, 2019 56.82 56.87 56.33 56.40 28,739 -0.49(-0.87%)
Apr 12, 2019 56.55 57.14 56.55 56.89 130,484 +1.10(+1.98%)
Apr 11, 2019 55.90 56.03 55.61 55.79 47,376 +0.05(+0.10%)
Apr 10, 2019 55.59 55.76 55.45 55.73 25,144 +0.26(+0.46%)
Apr 09, 2019 55.74 55.74 55.37 55.48 39,248 -0.50(-0.90%)
Apr 08, 2019 55.86 55.98 55.68 55.98 11,352 +0.05(+0.08%)
Apr 05, 2019 55.98 56.04 55.83 55.93 14,242 +0.12(+0.21%)
Apr 04, 2019 55.40 55.93 55.40 55.81 19,436 +0.37(+0.68%)
Apr 03, 2019 55.50 55.78 55.15 55.44 21,527 +0.29(+0.53%)
Apr 02, 2019 54.86 55.19 54.80 55.15 39,558 +0.23(+0.42%)
Apr 01, 2019 54.18 54.99 54.16 54.92 18,056 +1.27(+2.36%)
Mar 29, 2019 53.76 53.79 53.63 53.65 16,762 +0.27(+0.51%)
Mar 28, 2019 53.08 53.38 52.87 53.38 18,722 +0.40(+0.76%)
Mar 27, 2019 53.15 53.33 52.72 52.98 39,637 -0.24(-0.45%)
Mar 26, 2019 53.14 53.37 52.80 53.21 80,595 +0.53(+1.00%)
Mar 25, 2019 52.68 52.94 52.34 52.68 30,808 +0.05(+0.09%)
Mar 22, 2019 53.45 53.45 52.36 52.64 38,345 -1.37(-2.54%)
Mar 21, 2019 53.89 54.36 53.65 54.01 37,253 -0.15(-0.27%)
Mar 20, 2019 55.19 55.19 54.04 54.15 49,488 -1.18(-2.13%)
Mar 19, 2019 56.02 56.13 55.23 55.33 18,202 -0.37(-0.67%)
Mar 18, 2019 55.16 55.78 55.16 55.71 19,271 +0.66(+1.20%)
Mar 15, 2019 55.04 55.28 54.93 55.04 10,467 +0.15(+0.28%)
Mar 14, 2019 54.82 54.91 54.61 54.89 10,435 +0.13(+0.23%)
Mar 13, 2019 54.65 54.91 54.64 54.76 55,888 +0.34(+0.63%)
Mar 12, 2019 54.29 54.59 54.25 54.42 21,245 +0.23(+0.42%)
Mar 11, 2019 53.95 54.39 53.95 54.19 28,371 +0.48(+0.90%)
Mar 08, 2019 53.40 53.72 53.30 53.71 18,621 -0.28(-0.52%)
Mar 07, 2019 54.77 54.95 53.74 53.99 29,581 -0.93(-1.69%)
Mar 06, 2019 55.64 55.64 54.92 54.92 28,585 -0.66(-1.19%)
Mar 05, 2019 55.70 55.70 55.33 55.58 29,428 -0.40(-0.71%)
Mar 04, 2019 56.94 57.01 55.68 55.98 46,536 -0.75(-1.33%)
Mar 01, 2019 56.42 56.92 56.42 56.73 64,898 +0.67(+1.20%)
Feb 28, 2019 56.18 56.35 55.93 56.06 30,804 -0.13(-0.23%)
Feb 27, 2019 56.03 56.32 55.94 56.19 27,399 +0.13(+0.23%)
Feb 26, 2019 55.90 56.41 55.90 56.06 35,913 +0.02(+0.03%)
Feb 25, 2019 56.27 56.70 56.02 56.04 25,181 +0.13(+0.23%)
Feb 22, 2019 55.54 55.92 55.54 55.92 14,434 +0.37(+0.67%)
Feb 21, 2019 55.76 55.81 55.42 55.54 82,876 -0.31(-0.55%)
Feb 20, 2019 55.73 55.88 55.46 55.85 17,436 -0.02(-0.03%)
Feb 19, 2019 55.32 55.99 55.23 55.87 55,797 +0.36(+0.65%)
Feb 15, 2019 55.06 55.52 55.06 55.51 22,698 +0.74(+1.36%)
Feb 14, 2019 54.98 55.09 54.51 54.76 67,161 -0.55(-1.00%)
Feb 13, 2019 55.54 55.84 55.31 55.32 35,303 +0.05(+0.10%)
Feb 12, 2019 54.92 55.60 54.92 55.26 135,329 +0.71(+1.30%)
Feb 11, 2019 54.74 54.74 54.45 54.55 38,467 -0.02(-0.03%)
Feb 08, 2019 54.48 54.57 53.96 54.57 30,851 -0.16(-0.30%)
Feb 07, 2019 55.07 55.07 54.29 54.74 36,139 -0.47(-0.85%)
Feb 06, 2019 55.33 55.52 55.02 55.21 31,199 -0.26(-0.47%)
Feb 05, 2019 55.64 55.66 55.13 55.47 37,642 -0.13(-0.23%)
Feb 04, 2019 55.41 55.60 54.84 55.60 37,224 +0.29(+0.52%)
Feb 01, 2019 55.04 55.78 55.04 55.31 25,452 +0.33(+0.59%)
Jan 31, 2019 54.76 54.99 54.45 54.98 33,514 -0.02(-0.03%)
Jan 30, 2019 54.76 55.28 54.68 55.00 49,841 +0.05(+0.10%)
Jan 29, 2019 55.21 55.21 54.75 54.94 130,292 -0.29(-0.53%)
Jan 28, 2019 54.91 55.25 54.80 55.23 137,643 -0.17(-0.31%)
Jan 25, 2019 55.27 55.54 55.19 55.41 128,475 +0.49(+0.89%)
Jan 24, 2019 54.78 55.18 54.75 54.92 20,518 -0.05(-0.08%)
Jan 23, 2019 55.28 55.28 54.39 54.96 54,709 -0.10(-0.18%)
Jan 22, 2019 55.39 55.46 54.71 55.06 42,628 -0.70(-1.25%)
Jan 18, 2019 55.14 55.79 54.88 55.76 68,534 +0.97(+1.77%)
Jan 17, 2019 54.50 55.12 54.25 54.79 90,895 -0.09(-0.17%)
Jan 16, 2019 53.95 55.09 53.86 54.88 78,953 +1.79(+3.37%)
Jan 15, 2019 52.54 53.10 52.37 53.09 35,991 +0.45(+0.86%)
Jan 14, 2019 52.11 52.83 52.11 52.64 27,546 +0.03(+0.05%)
Jan 11, 2019 52.15 52.68 51.99 52.61 27,546 +0.20(+0.38%)
Jan 10, 2019 52.12 52.53 51.99 52.41 90,160 +0.05(+0.09%)
Jan 09, 2019 52.30 52.57 52.12 52.37 78,005 +0.29(+0.56%)
Jan 08, 2019 52.41 52.50 51.50 52.08 43,500 +0.17(+0.33%)
Jan 07, 2019 51.86 52.39 51.49 51.90 39,167 -0.15(-0.28%)
Jan 04, 2019 50.95 52.20 50.95 52.05 17,188 +1.83(+3.65%)
Jan 03, 2019 50.91 51.15 50.22 50.22 51,315 -1.02(-1.98%)
Jan 02, 2019 50.06 51.45 50.06 51.23 71,835 +0.38(+0.75%)
Dec 31, 2018 50.59 50.88 50.22 50.85 185,220 +0.54(+1.08%)
Dec 28, 2018 50.47 50.88 50.01 50.31 115,693 +0.04(+0.07%)
Dec 27, 2018 49.03 50.27 48.71 50.27 100,483 +0.48(+0.96%)
Dec 26, 2018 47.87 49.79 47.16 49.79 203,248 +1.99(+4.17%)
Dec 24, 2018 48.21 48.61 47.68 47.80 139,714 -0.85(-1.75%)
Dec 21, 2018 49.64 50.25 48.60 48.65 104,014 -0.85(-1.72%)
Dec 20, 2018 49.67 50.28 49.36 49.51 187,812 -0.53(-1.05%)
Dec 19, 2018 50.53 51.36 49.83 50.03 52,360 -0.57(-1.13%)
Dec 18, 2018 51.03 51.44 50.37 50.61 66,039 -0.14(-0.28%)
Dec 17, 2018 51.20 51.75 50.55 50.75 74,451 -0.69(-1.34%)
Dec 14, 2018 51.66 52.26 51.31 51.44 106,673 -0.67(-1.28%)
Dec 13, 2018 52.82 52.82 51.99 52.11 40,557 -0.56(-1.07%)
Dec 12, 2018 52.84 53.38 52.66 52.67 52,135 +0.42(+0.80%)
Dec 11, 2018 53.08 53.25 52.21 52.25 39,450 -0.22(-0.41%)
Dec 10, 2018 52.51 52.58 51.51 52.47 96,720 -0.13(-0.24%)
Dec 07, 2018 53.50 54.15 52.39 52.59 85,095 -1.00(-1.87%)
Dec 06, 2018 52.66 53.63 52.22 53.60 88,923 -0.09(-0.17%)
Dec 04, 2018 55.73 55.73 53.49 53.69 40,389 -2.06(-3.70%)
Dec 03, 2018 56.51 56.51 55.54 55.75 34,636 +0.30(+0.54%)
Nov 30, 2018 54.90 55.45 54.67 55.45 71,373 +0.38(+0.69%)
Nov 29, 2018 55.43 55.51 54.98 55.07 17,852 -0.64(-1.15%)
Nov 28, 2018 55.57 55.76 54.82 55.71 16,193 +0.49(+0.88%)
Nov 27, 2018 55.43 55.43 55.00 55.22 23,245 +0.03(+0.05%)
Nov 26, 2018 54.77 55.55 54.74 55.20 97,284 +0.94(+1.73%)
Nov 23, 2018 54.14 54.59 54.04 54.26 7,635 -0.25(-0.46%)
Nov 21, 2018 54.51 54.51 54.51 0 +0.28(+0.52%)
Nov 20, 2018 54.97 54.97 54.05 54.23 107,793 -1.19(-2.15%)
Nov 19, 2018 55.83 56.07 55.13 55.42 64,098 -0.42(-0.74%)
Nov 16, 2018 55.39 55.95 55.29 55.84 276,643 +0.25(+0.46%)
Nov 15, 2018 54.39 55.59 54.31 55.59 53,891 +0.83(+1.52%)
Nov 14, 2018 55.76 55.90 54.22 54.75 67,732 -0.49(-0.88%)
Nov 13, 2018 55.13 55.78 55.13 55.24 11,038 +0.17(+0.31%)
Nov 12, 2018 56.45 56.54 55.00 55.07 84,632 -1.49(-2.64%)
Nov 09, 2018 57.11 57.18 56.42 56.56 63,627 -0.89(-1.54%)
Nov 08, 2018 57.08 57.58 57.08 57.45 39,614 +0.14(+0.24%)
Nov 07, 2018 56.91 57.40 56.44 57.31 75,129 +0.81(+1.44%)
Nov 06, 2018 56.07 56.53 55.87 56.50 44,891 +0.54(+0.97%)
Nov 05, 2018 55.66 56.20 55.66 55.96 137,768 +0.24(+0.44%)
Nov 02, 2018 55.68 56.32 55.38 55.71 33,750 +0.34(+0.62%)
Nov 01, 2018 55.19 55.54 55.15 55.37 151,680 +0.33(+0.61%)
Oct 31, 2018 54.56 55.52 54.56 55.03 51,599 +0.96(+1.77%)
Oct 30, 2018 53.16 54.10 53.16 54.08 95,187 +1.13(+2.13%)
Oct 29, 2018 53.39 53.86 52.41 52.95 41,177 +0.17(+0.33%)
Oct 26, 2018 52.50 53.20 52.29 52.78 67,500 -0.36(-0.68%)
Oct 25, 2018 52.97 53.37 52.64 53.14 106,398 +0.54(+1.03%)
Oct 24, 2018 53.84 53.84 52.54 52.59 160,477 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.93 53.87 306,816 -0.66(-1.21%)
Oct 22, 2018 55.36 55.51 54.53 54.53 19,038 -0.79(-1.42%)
Oct 19, 2018 55.14 55.56 55.03 55.31 47,582 +0.23(+0.41%)
Oct 18, 2018 55.84 55.98 54.85 55.09 22,373 -0.91(-1.63%)
Oct 17, 2018 55.59 56.16 55.14 56.00 83,143 +0.30(+0.54%)
Oct 16, 2018 54.88 55.71 54.47 55.70 74,488 +1.41(+2.60%)
Oct 15, 2018 54.49 54.68 54.10 54.29 19,753 -0.23(-0.41%)
Oct 12, 2018 55.02 55.17 53.79 54.52 207,703 +0.38(+0.70%)
Oct 11, 2018 55.08 55.50 53.84 54.14 702,844 -1.25(-2.25%)
Oct 10, 2018 57.08 57.08 55.38 55.39 65,949 -1.71(-2.99%)
Oct 09, 2018 56.93 57.31 56.72 57.10 58,786 -0.06(-0.11%)
Oct 08, 2018 57.14 57.18 56.63 57.16 28,611 -0.07(-0.13%)
Oct 05, 2018 57.57 57.78 56.97 57.23 46,254 -0.20(-0.35%)
Oct 04, 2018 56.96 57.72 56.90 57.43 91,884 +0.54(+0.95%)
Oct 03, 2018 56.56 57.16 56.48 56.89 41,278 +0.64(+1.14%)
Oct 02, 2018 56.30 56.36 55.81 56.25 92,217 -0.10(-0.18%)
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.