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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.93 55.16 54.62 55.15 33,411 -0.02(-0.03%)
Jan 30, 2019 54.93 55.45 54.85 55.17 49,687 +0.05(+0.10%)
Jan 29, 2019 55.38 55.38 54.92 55.11 129,889 -0.29(-0.53%)
Jan 28, 2019 55.08 55.42 54.97 55.41 137,217 -0.17(-0.31%)
Jan 25, 2019 55.44 55.72 55.36 55.58 128,077 +0.49(+0.89%)
Jan 24, 2019 54.95 55.35 54.92 55.09 20,455 -0.05(-0.08%)
Jan 23, 2019 55.45 55.45 54.56 55.13 54,540 -0.10(-0.18%)
Jan 22, 2019 55.56 55.63 54.88 55.23 42,496 -0.70(-1.25%)
Jan 18, 2019 55.31 55.96 55.05 55.93 68,322 +0.97(+1.77%)
Jan 17, 2019 54.67 55.29 54.42 54.96 90,614 -0.09(-0.17%)
Jan 16, 2019 54.11 55.26 54.02 55.05 78,709 +1.79(+3.37%)
Jan 15, 2019 52.70 53.27 52.53 53.26 35,880 +0.46(+0.86%)
Jan 14, 2019 52.27 52.99 52.27 52.80 27,460 +0.03(+0.05%)
Jan 11, 2019 52.31 52.84 52.15 52.77 27,460 +0.20(+0.38%)
Jan 10, 2019 52.28 52.69 52.15 52.57 89,881 +0.05(+0.09%)
Jan 09, 2019 52.47 52.73 52.28 52.53 77,763 +0.29(+0.56%)
Jan 08, 2019 52.57 52.67 51.66 52.24 43,366 +0.17(+0.33%)
Jan 07, 2019 52.02 52.56 51.65 52.06 39,046 -0.15(-0.28%)
Jan 04, 2019 51.11 52.37 51.11 52.21 17,135 +1.84(+3.65%)
Jan 03, 2019 51.07 51.31 50.37 50.37 51,156 -1.02(-1.98%)
Jan 02, 2019 50.22 51.61 50.22 51.39 71,613 +0.38(+0.75%)
Dec 31, 2018 50.74 51.04 50.38 51.01 184,647 +0.55(+1.08%)
Dec 28, 2018 50.63 51.04 50.16 50.46 115,335 +0.04(+0.07%)
Dec 27, 2018 49.18 50.43 48.86 50.43 100,173 +0.48(+0.96%)
Dec 26, 2018 48.01 49.95 47.30 49.95 202,620 +2.00(+4.17%)
Dec 24, 2018 48.36 48.76 47.83 47.95 139,281 -0.86(-1.75%)
Dec 21, 2018 49.80 50.41 48.75 48.81 103,692 -0.86(-1.72%)
Dec 20, 2018 49.83 50.44 49.52 49.66 187,232 -0.53(-1.05%)
Dec 19, 2018 50.69 51.52 49.98 50.19 52,198 -0.57(-1.13%)
Dec 18, 2018 51.19 51.59 50.53 50.76 65,834 -0.14(-0.28%)
Dec 17, 2018 51.35 51.91 50.71 50.91 74,221 -0.69(-1.34%)
Dec 14, 2018 51.82 52.42 51.47 51.60 106,343 -0.67(-1.28%)
Dec 13, 2018 52.98 52.98 52.15 52.27 40,431 -0.56(-1.07%)
Dec 12, 2018 53.00 53.55 52.82 52.83 51,973 +0.42(+0.80%)
Dec 11, 2018 53.25 53.41 52.37 52.41 39,328 -0.22(-0.41%)
Dec 10, 2018 52.68 52.74 51.67 52.63 96,420 -0.13(-0.24%)
Dec 07, 2018 53.66 54.32 52.55 52.76 84,832 -1.01(-1.87%)
Dec 06, 2018 52.82 53.80 52.39 53.76 88,648 -0.09(-0.17%)
Dec 04, 2018 55.90 55.90 53.66 53.85 40,265 -2.07(-3.70%)
Dec 03, 2018 56.68 56.68 55.71 55.92 34,529 +0.30(+0.54%)
Nov 30, 2018 55.07 55.62 54.84 55.62 71,153 +0.38(+0.69%)
Nov 29, 2018 55.60 55.69 55.15 55.24 17,797 -0.64(-1.15%)
Nov 28, 2018 55.74 55.93 54.99 55.89 16,143 +0.49(+0.88%)
Nov 27, 2018 55.60 55.60 55.17 55.40 23,173 +0.03(+0.05%)
Nov 26, 2018 54.94 55.72 54.91 55.37 96,983 +0.94(+1.73%)
Nov 23, 2018 54.31 54.76 54.21 54.43 7,611 -0.25(-0.46%)
Nov 21, 2018 54.68 54.68 54.68 0 +0.28(+0.52%)
Nov 20, 2018 55.14 55.14 54.22 54.40 107,460 -1.20(-2.15%)
Nov 19, 2018 56.00 56.25 55.30 55.60 63,900 -0.42(-0.74%)
Nov 16, 2018 55.56 56.12 55.46 56.01 275,787 +0.25(+0.46%)
Nov 15, 2018 54.56 55.76 54.48 55.76 53,724 +0.83(+1.52%)
Nov 14, 2018 55.93 56.08 54.39 54.92 67,522 -0.49(-0.88%)
Nov 13, 2018 55.30 55.96 55.30 55.41 11,003 +0.17(+0.31%)
Nov 12, 2018 56.63 56.72 55.17 55.24 84,371 -1.50(-2.64%)
Nov 09, 2018 57.29 57.35 56.59 56.74 63,431 -0.89(-1.54%)
Nov 08, 2018 57.25 57.76 57.25 57.63 39,491 +0.14(+0.24%)
Nov 07, 2018 57.09 57.58 56.61 57.49 74,897 +0.82(+1.44%)
Nov 06, 2018 56.25 56.71 56.04 56.67 44,752 +0.54(+0.97%)
Nov 05, 2018 55.83 56.37 55.83 56.13 137,342 +0.24(+0.44%)
Nov 02, 2018 55.85 56.49 55.55 55.89 33,646 +0.34(+0.62%)
Nov 01, 2018 55.36 55.71 55.32 55.54 151,211 +0.34(+0.61%)
Oct 31, 2018 54.73 55.70 54.73 55.21 51,439 +0.96(+1.77%)
Oct 30, 2018 53.32 54.27 53.32 54.24 94,893 +1.13(+2.13%)
Oct 29, 2018 53.56 54.03 52.57 53.11 41,050 +0.17(+0.33%)
Oct 26, 2018 52.66 53.37 52.45 52.94 67,292 -0.36(-0.68%)
Oct 25, 2018 53.13 53.54 52.80 53.30 106,069 +0.54(+1.03%)
Oct 24, 2018 54.01 54.01 52.70 52.76 159,981 -1.28(-2.37%)
Oct 23, 2018 53.97 54.34 53.09 54.04 305,867 -0.66(-1.21%)
Oct 22, 2018 55.53 55.69 54.70 54.70 18,979 -0.79(-1.42%)
Oct 19, 2018 55.31 55.73 55.20 55.49 47,435 +0.23(+0.41%)
Oct 18, 2018 56.01 56.16 55.02 55.26 22,304 -0.92(-1.63%)
Oct 17, 2018 55.76 56.34 55.31 56.18 82,886 +0.30(+0.54%)
Oct 16, 2018 55.05 55.89 54.64 55.88 74,258 +1.41(+2.60%)
Oct 15, 2018 54.66 54.85 54.27 54.46 19,692 -0.23(-0.41%)
Oct 12, 2018 55.19 55.34 53.95 54.69 207,061 +0.38(+0.70%)
Oct 11, 2018 55.25 55.67 54.01 54.31 700,670 -1.25(-2.25%)
Oct 10, 2018 57.25 57.25 55.55 55.56 65,745 -1.71(-2.99%)
Oct 09, 2018 57.11 57.49 56.89 57.27 58,604 -0.06(-0.11%)
Oct 08, 2018 57.32 57.35 56.81 57.34 28,523 -0.07(-0.13%)
Oct 05, 2018 57.74 57.96 57.15 57.41 46,111 -0.20(-0.35%)
Oct 04, 2018 57.14 57.90 57.07 57.61 91,600 +0.54(+0.95%)
Oct 03, 2018 56.74 57.34 56.65 57.06 41,150 +0.64(+1.14%)
Oct 02, 2018 56.47 56.54 55.99 56.42 91,932 -0.10(-0.18%)
Oct 01, 2018 56.70 56.80 56.35 56.52 60,928 +0.11(+0.19%)
Sep 28, 2018 56.73 56.89 56.34 56.41 104,358 -0.55(-0.97%)
Sep 27, 2018 57.32 57.45 56.96 56.96 69,063 -0.25(-0.44%)
Sep 26, 2018 58.22 58.22 57.16 57.22 85,364 -0.90(-1.55%)
Sep 25, 2018 58.51 58.51 57.99 58.12 16,000 -0.23(-0.40%)
Sep 24, 2018 58.73 58.73 58.23 58.35 17,826 -0.43(-0.73%)
Sep 21, 2018 59.27 59.27 58.74 58.78 23,373 -0.30(-0.50%)
Sep 20, 2018 59.07 59.28 58.83 59.07 31,823 +0.36(+0.62%)
Sep 19, 2018 57.95 58.80 57.95 58.71 46,134 +0.77(+1.32%)
Sep 18, 2018 57.77 58.02 57.56 57.95 29,818 +0.33(+0.56%)
Sep 17, 2018 58.30 58.30 57.56 57.62 58,970 -0.67(-1.15%)
Sep 14, 2018 57.84 58.51 57.84 58.29 38,217 +0.49(+0.84%)
Sep 13, 2018 57.81 58.03 57.57 57.80 147,902 +0.21(+0.36%)
Sep 12, 2018 58.24 58.24 57.40 57.59 237,987 -0.68(-1.16%)
Sep 11, 2018 58.11 58.48 57.86 58.27 31,423 +0.07(+0.12%)
Sep 10, 2018 58.52 58.57 58.20 58.20 18,305 -0.13(-0.22%)
Sep 07, 2018 58.39 58.52 58.18 58.33 31,128 +0.12(+0.20%)
Sep 06, 2018 58.97 59.05 58.06 58.21 40,447 -0.80(-1.36%)
Sep 05, 2018 59.58 59.68 58.97 59.01 52,896 -0.65(-1.09%)
Sep 04, 2018 59.21 59.66 59.12 59.66 54,930 +0.30(+0.50%)
Aug 31, 2018 59.36 59.36 59.36 0 +0.06(+0.11%)
Aug 30, 2018 59.36 59.48 59.21 59.30 61,893 -0.31(-0.52%)
Aug 29, 2018 59.60 59.75 59.30 59.61 211,324 +0.10(+0.17%)
Aug 28, 2018 59.69 59.90 59.48 59.51 66,878 -0.04(-0.06%)
Aug 27, 2018 58.79 59.81 58.79 59.54 90,158 +0.85(+1.45%)
Aug 24, 2018 58.51 58.82 58.50 58.70 80,090 +0.32(+0.54%)
Aug 23, 2018 58.68 58.77 58.29 58.38 24,531 -0.35(-0.60%)
Aug 22, 2018 58.30 58.85 58.30 58.73 25,461 +0.22(+0.37%)
Aug 21, 2018 58.38 58.86 58.17 58.51 79,974 -0.42(-0.70%)
Aug 20, 2018 58.82 59.08 58.81 58.93 695,158 +0.21(+0.35%)
Aug 17, 2018 58.56 58.80 58.42 58.72 22,487 +0.15(+0.26%)
Aug 16, 2018 58.41 58.85 58.39 58.57 23,906 +0.52(+0.90%)
Aug 15, 2018 57.99 58.32 57.81 58.05 54,606 -0.32(-0.54%)
Aug 14, 2018 57.85 58.42 57.85 58.36 21,736 +0.65(+1.13%)
Aug 13, 2018 58.30 58.41 57.71 57.71 17,902 -0.50(-0.85%)
Aug 10, 2018 58.11 58.33 57.84 58.21 35,115 -0.38(-0.65%)
Aug 09, 2018 58.72 58.92 58.58 58.59 31,159 -0.11(-0.18%)
Aug 08, 2018 58.89 58.89 58.66 58.70 24,527 -0.22(-0.37%)
Aug 07, 2018 58.73 59.43 58.73 58.91 161,245 +0.37(+0.63%)
Aug 06, 2018 58.47 58.65 58.33 58.54 276,588 +0.09(+0.15%)
Aug 03, 2018 58.63 58.70 58.30 58.45 16,173 -0.07(-0.12%)
Aug 02, 2018 58.42 58.71 58.23 58.52 41,271 -0.37(-0.63%)
Aug 01, 2018 59.09 59.76 58.52 58.89 95,086 +0.00(+0.01%)
Jul 31, 2018 59.05 59.05 58.43 58.89 55,684 +0.07(+0.12%)
Jul 30, 2018 59.98 59.99 58.79 58.82 31,742 -1.08(-1.81%)
Jul 27, 2018 60.23 60.27 59.65 59.90 19,718 -0.38(-0.63%)
Jul 26, 2018 60.61 60.74 60.28 60.28 33,820 -0.14(-0.24%)
Jul 25, 2018 60.40 60.52 59.97 60.43 117,286 +0.01(+0.02%)
Jul 24, 2018 60.63 60.90 60.24 60.42 84,324 +0.09(+0.14%)
Jul 23, 2018 59.74 60.37 59.74 60.33 29,374 +0.56(+0.94%)
Jul 20, 2018 59.62 59.87 59.41 59.77 136,099 -0.05(-0.08%)
Jul 19, 2018 60.48 60.54 59.73 59.81 78,704 -0.84(-1.38%)
Jul 18, 2018 59.99 60.66 59.99 60.65 93,023 +1.04(+1.74%)
Jul 17, 2018 59.13 59.69 59.07 59.62 66,334 +0.64(+1.09%)
Jul 16, 2018 58.60 59.11 58.60 58.98 27,261 +0.51(+0.88%)
Jul 13, 2018 58.55 58.70 58.01 58.46 39,240 -0.10(-0.17%)
Jul 12, 2018 58.78 58.78 58.28 58.56 14,677 +0.11(+0.19%)
Jul 11, 2018 58.22 58.73 58.16 58.45 19,731 -0.23(-0.38%)
Jul 10, 2018 59.02 59.02 58.51 58.68 53,018 -0.22(-0.37%)
Jul 09, 2018 58.01 59.02 58.01 58.89 63,248 +1.13(+1.95%)
Jul 06, 2018 57.26 57.98 57.18 57.77 58,213 +0.45(+0.79%)
Jul 05, 2018 57.81 58.03 57.13 57.31 117,141 -0.28(-0.49%)
Jul 03, 2018 57.59 57.59 57.59 0 -0.69(-1.18%)
Jul 02, 2018 57.58 58.28 57.40 58.28 104,647 +0.41(+0.70%)
Jun 29, 2018 58.76 58.80 57.87 57.87 67,263 -0.46(-0.79%)
Jun 28, 2018 58.07 58.60 57.90 58.33 44,805 +0.20(+0.34%)
Jun 27, 2018 59.27 59.35 58.14 58.14 99,848 -0.97(-1.63%)
Jun 26, 2018 59.27 59.45 58.97 59.10 253,888 -0.12(-0.20%)
Jun 25, 2018 60.08 60.18 58.73 59.22 146,958 -1.12(-1.85%)
Jun 22, 2018 60.94 61.11 60.33 60.33 21,979 -0.33(-0.55%)
Jun 21, 2018 60.76 60.95 60.00 60.67 32,537 -0.31(-0.50%)
Jun 20, 2018 60.98 61.29 60.96 60.97 33,561 +0.23(+0.39%)
Jun 19, 2018 60.67 60.89 60.34 60.74 50,201 -0.52(-0.85%)
Jun 18, 2018 61.01 61.27 60.73 61.26 43,590 -0.12(-0.19%)
Jun 15, 2018 61.59 60.81 61.38 32,339 -0.22(-0.35%)
Jun 14, 2018 61.95 61.95 61.34 61.59 32,823 -0.16(-0.26%)
Jun 13, 2018 61.72 62.46 61.65 61.76 49,770 +0.09(+0.15%)
Jun 12, 2018 61.99 62.07 61.32 61.67 123,564 -0.19(-0.31%)
Jun 11, 2018 62.17 62.25 61.86 61.86 165,305 -0.17(-0.28%)
Jun 08, 2018 61.76 62.06 61.59 62.03 16,499 +0.20(+0.32%)
Jun 07, 2018 62.09 62.26 61.45 61.83 28,838 -0.09(-0.15%)
Jun 06, 2018 61.92 61.92 42,248 +1.13(+1.85%)
Jun 05, 2018 60.70 60.85 60.36 60.79 117,533 -0.01(-0.01%)
Jun 04, 2018 60.74 60.85 60.47 60.80 345,610 +0.31(+0.51%)
Jun 01, 2018 60.38 60.67 60.37 60.50 56,997 +0.67(+1.13%)
May 31, 2018 60.32 60.51 59.72 59.82 30,140 -0.62(-1.03%)
May 30, 2018 60.20 60.68 59.93 60.44 25,979 +0.92(+1.54%)
May 29, 2018 60.53 60.64 59.24 59.52 101,362 -1.67(-2.72%)
May 25, 2018 61.19 61.19 61.19 0 -0.26(-0.42%)
May 24, 2018 61.47 61.62 60.72 61.45 35,629 -0.27(-0.44%)
May 23, 2018 61.71 61.75 61.18 61.72 29,660 -0.38(-0.61%)
May 22, 2018 62.09 62.46 61.97 62.10 67,896 +0.13(+0.20%)
May 21, 2018 61.73 62.10 61.73 61.97 58,625 +0.57(+0.92%)
May 18, 2018 61.79 61.79 61.40 61.41 32,351 -0.36(-0.58%)
May 17, 2018 61.51 61.93 61.23 61.77 34,518 +0.22(+0.35%)
May 16, 2018 61.25 61.81 61.25 61.55 61,701 +0.24(+0.40%)
May 15, 2018 61.03 61.53 61.03 61.31 33,985 +0.03(+0.04%)
May 14, 2018 61.59 61.63 61.08 61.28 51,073 -0.13(-0.21%)
May 11, 2018 61.34 61.66 61.17 61.41 133,950 +0.05(+0.09%)
May 10, 2018 61.14 61.58 60.95 61.35 61,054 +0.20(+0.32%)
May 09, 2018 60.47 61.25 60.31 61.15 136,374 +0.96(+1.60%)
May 08, 2018 59.88 60.54 59.88 60.19 94,848 +0.32(+0.54%)
May 07, 2018 59.37 60.05 59.31 59.87 38,172 +0.77(+1.31%)
May 04, 2018 58.26 59.48 58.15 59.09 581,171 +0.54(+0.92%)
May 03, 2018 58.81 58.86 57.61 58.55 97,902 -0.56(-0.94%)
May 02, 2018 59.29 59.66 59.00 59.11 216,462 -0.24(-0.41%)
May 01, 2018 59.15 59.35 58.68 59.35 51,353 +0.12(+0.20%)
Apr 30, 2018 59.55 60.05 59.23 59.24 62,103 -0.23(-0.39%)
Apr 27, 2018 59.43 59.68 59.11 59.47 50,606 -0.10(-0.17%)
Apr 26, 2018 59.06 59.79 58.78 59.57 217,073 +0.53(+0.90%)
Apr 25, 2018 59.25 59.38 58.55 59.04 803,901 -0.19(-0.32%)
Apr 24, 2018 60.24 60.40 58.88 59.23 67,230 -0.79(-1.32%)
Apr 23, 2018 60.54 60.75 59.72 60.02 40,548 -0.37(-0.61%)
Apr 20, 2018 60.21 60.78 60.13 60.39 45,633 +0.16(+0.27%)
Apr 19, 2018 59.68 60.34 59.68 60.23 58,015 +0.64(+1.07%)
Apr 18, 2018 60.06 60.27 59.54 59.59 73,585 -0.29(-0.48%)
Apr 17, 2018 60.08 60.14 59.65 59.88 92,092 +0.34(+0.57%)
Apr 16, 2018 59.22 59.85 59.22 59.53 69,540 +0.62(+1.05%)
Apr 13, 2018 60.03 60.05 58.66 58.91 55,582 -0.57(-0.95%)
Apr 12, 2018 59.02 59.79 59.02 59.48 52,782 +0.86(+1.46%)
Apr 11, 2018 58.58 58.98 58.34 58.62 335,585 -0.48(-0.81%)
Apr 10, 2018 58.99 59.48 58.66 59.10 61,218 +0.97(+1.67%)
Apr 09, 2018 58.33 59.20 58.06 58.13 44,041 +0.21(+0.36%)
Apr 06, 2018 58.86 59.08 57.41 57.92 57,510 -1.62(-2.72%)
Apr 05, 2018 59.25 59.86 59.16 59.54 66,780 +0.72(+1.22%)
Apr 04, 2018 57.62 58.98 57.61 58.82 29,371 +0.32(+0.55%)
Apr 03, 2018 58.06 58.57 57.64 58.50 34,128 +0.80(+1.39%)
Apr 02, 2018 58.89 59.20 57.00 57.70 79,051 -1.20(-2.03%)
Mar 29, 2018 58.89 58.89 58.89 0 +1.19(+2.06%)
Mar 28, 2018 57.90 58.20 56.97 57.71 62,303 -0.20(-0.34%)
Mar 27, 2018 59.42 59.56 57.52 57.90 247,465 -1.22(-2.07%)
Mar 26, 2018 58.25 59.22 57.81 59.13 100,226 +1.93(+3.37%)
Mar 23, 2018 59.13 59.26 57.18 57.20 67,601 -1.85(-3.14%)
Mar 22, 2018 60.82 60.91 58.96 59.06 73,988 -2.31(-3.76%)
Mar 21, 2018 61.47 62.11 61.19 61.36 57,749 -0.12(-0.19%)
Mar 20, 2018 61.31 61.83 61.31 61.48 339,653 +0.34(+0.56%)
Mar 19, 2018 61.65 61.75 60.53 61.14 105,751 -0.63(-1.02%)
Mar 16, 2018 61.45 62.09 61.45 61.77 78,714 +0.31(+0.51%)
Mar 15, 2018 61.79 61.79 61.22 61.45 82,214 -0.11(-0.17%)
Mar 14, 2018 62.29 62.29 61.43 61.56 265,323 -0.57(-0.91%)
Mar 13, 2018 63.25 63.25 62.04 62.13 158,846 -0.96(-1.52%)
Mar 12, 2018 63.12 63.36 62.83 63.09 429,354 +0.08(+0.13%)
Mar 09, 2018 61.95 63.04 61.95 63.01 172,488 +1.58(+2.57%)
Mar 08, 2018 61.23 61.56 60.67 61.43 576,936 +0.41(+0.68%)
Mar 07, 2018 61.18 61.01 45,743 +0.09(+0.15%)
Mar 06, 2018 60.34 60.92 59.91 60.92 31,218 +0.91(+1.51%)
Mar 05, 2018 58.73 60.28 58.73 60.02 40,257 +0.96(+1.63%)
Mar 02, 2018 58.27 59.17 57.83 59.06 31,912 +0.37(+0.63%)
Mar 01, 2018 59.52 59.64 58.31 58.69 56,144 -0.82(-1.37%)
Feb 28, 2018 60.25 60.62 59.50 59.51 59,266 -0.52(-0.87%)
Feb 27, 2018 60.14 60.85 60.03 60.03 91,323 +0.01(+0.01%)
Feb 26, 2018 59.36 60.07 59.25 60.02 34,369 +0.91(+1.53%)
Feb 23, 2018 58.53 59.11 58.53 59.11 37,769 +0.80(+1.37%)
Feb 22, 2018 59.15 59.15 58.20 58.31 23,249 -0.61(-1.04%)
Feb 21, 2018 59.17 59.84 58.91 58.92 32,691 -0.27(-0.46%)
Feb 20, 2018 59.05 59.61 58.91 59.19 107,889 +0.04(+0.06%)
Feb 16, 2018 59.16 59.16 59.16 0 -0.19(-0.32%)
Feb 15, 2018 59.33 59.38 58.77 59.34 47,222 +0.44(+0.75%)
Feb 14, 2018 57.41 58.95 57.41 58.90 155,772 +1.36(+2.37%)
Feb 13, 2018 57.11 57.63 56.92 57.54 70,537 +0.19(+0.33%)
Feb 12, 2018 56.90 57.82 56.64 57.35 197,768 +0.92(+1.62%)
Feb 09, 2018 56.48 56.82 54.64 56.44 195,834 +0.71(+1.27%)
Feb 08, 2018 58.05 58.05 55.73 55.73 306,370 -2.14(-3.69%)
Feb 07, 2018 57.59 58.61 57.59 57.86 65,813 -0.05(-0.09%)
Feb 06, 2018 55.76 58.09 55.13 57.92 459,779 +0.30(+0.51%)
Feb 05, 2018 58.49 59.44 56.61 57.62 87,448 -1.62(-2.74%)
Feb 02, 2018 60.40 60.75 59.19 59.25 47,158 -1.41(-2.32%)
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.