Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P US Growth Ishares Core ETF
(NY:
IUSG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2017
40.54
40.66
40.49
40.55
212,009
-0.01(-0.02%)
Mar 30, 2017
40.53
40.63
40.48
40.56
205,850
+0.04(+0.09%)
Mar 29, 2017
40.41
40.54
40.32
40.52
246,571
+0.10(+0.26%)
Mar 28, 2017
40.09
40.49
40.08
40.42
261,350
+0.24(+0.61%)
Mar 27, 2017
39.91
40.22
39.81
40.17
339,256
-0.02(-0.04%)
Mar 24, 2017
40.30
40.37
40.07
40.19
251,688
-0.02(-0.04%)
Mar 23, 2017
40.24
40.40
40.13
40.20
271,565
-0.07(-0.17%)
Mar 22, 2017
40.15
40.30
40.01
40.27
251,433
+0.15(+0.37%)
Mar 21, 2017
40.76
40.78
40.10
40.13
242,198
-0.48(-1.18%)
Mar 20, 2017
40.65
40.70
40.52
40.60
251,698
-0.02(-0.04%)
Mar 17, 2017
40.70
40.75
40.60
40.62
417,005
+0.03(+0.09%)
Mar 16, 2017
40.72
40.72
40.53
40.59
319,570
-0.10(-0.24%)
Mar 15, 2017
40.41
40.75
40.35
40.68
1,577,518
+0.38(+0.95%)
Mar 14, 2017
40.38
40.38
40.20
40.30
214,338
-0.15(-0.37%)
Mar 13, 2017
40.42
40.46
40.35
40.45
315,165
+0.08(+0.19%)
Mar 10, 2017
40.43
40.44
40.22
40.37
330,996
+0.14(+0.35%)
Mar 09, 2017
40.25
40.30
40.06
40.23
5,910,376
+0.04(+0.11%)
Mar 08, 2017
40.27
40.35
40.17
40.19
211,333
-0.02(-0.04%)
Mar 07, 2017
40.28
40.37
40.20
40.20
260,797
-0.14(-0.35%)
Mar 06, 2017
40.29
40.39
40.20
40.34
352,297
-0.10(-0.24%)
Mar 03, 2017
40.36
40.44
40.26
40.44
457,814
+0.06(+0.15%)
Mar 02, 2017
40.61
40.61
40.34
40.38
369,256
-0.23(-0.56%)
Mar 01, 2017
40.39
40.68
40.34
40.61
275,309
+0.51(+1.27%)
Feb 28, 2017
40.20
40.20
40.04
40.10
235,309
-0.13(-0.33%)
Feb 27, 2017
40.15
40.23
40.06
40.23
207,901
+0.12(+0.30%)
Feb 24, 2017
39.90
40.13
39.87
40.11
243,402
+0.07(+0.17%)
Feb 23, 2017
40.17
40.18
39.88
40.04
357,250
-0.03(-0.09%)
Feb 22, 2017
40.04
40.08
39.98
40.07
230,839
-0.01(-0.02%)
Feb 21, 2017
40.00
40.11
39.95
40.08
252,916
+0.23(+0.57%)
Feb 17, 2017
39.86
39.86
39.86
0
+0.03(+0.09%)
Feb 16, 2017
39.86
39.86
39.66
39.82
399,385
+0.02(+0.05%)
Feb 15, 2017
39.59
39.85
39.59
39.80
235,568
+0.18(+0.45%)
Feb 14, 2017
39.49
39.62
39.37
39.62
181,123
+0.17(+0.42%)
Feb 13, 2017
39.38
39.53
39.36
39.45
376,390
+0.15(+0.38%)
Feb 10, 2017
39.24
39.34
39.21
39.31
230,721
+0.15(+0.38%)
Feb 09, 2017
39.02
39.20
38.91
39.16
446,552
+0.20(+0.51%)
Feb 08, 2017
38.83
38.97
38.80
38.96
202,961
+0.09(+0.22%)
Feb 07, 2017
38.91
38.97
38.83
38.87
349,489
+0.03(+0.09%)
Feb 06, 2017
38.82
38.84
38.74
38.84
165,211
-0.03(-0.09%)
Feb 03, 2017
38.79
38.88
38.73
38.87
192,731
+0.22(+0.56%)
Feb 02, 2017
38.57
38.71
38.50
38.65
209,709
+0.03(+0.07%)
Feb 01, 2017
38.71
38.73
38.48
38.63
209,553
+0.09(+0.23%)
Jan 31, 2017
38.50
38.54
38.36
38.54
352,500
-0.07(-0.18%)
Jan 30, 2017
38.71
38.71
38.38
38.61
984,834
-0.19(-0.49%)
Jan 27, 2017
38.82
38.88
38.77
38.80
601,866
-0.01(-0.02%)
Jan 26, 2017
38.83
38.90
38.77
38.81
206,679
+0.00(+0.00%)
Jan 25, 2017
38.67
38.84
38.67
38.81
387,442
+0.26(+0.68%)
Jan 24, 2017
38.36
38.60
38.19
38.55
327,660
+0.24(+0.64%)
Jan 23, 2017
38.31
38.36
38.12
38.30
991,562
-0.03(-0.07%)
Jan 20, 2017
38.38
38.46
38.24
38.33
457,762
+0.07(+0.18%)
Jan 19, 2017
38.44
38.48
38.18
38.26
480,780
-0.14(-0.36%)
Jan 18, 2017
38.37
38.41
38.27
38.40
262,987
+0.10(+0.25%)
Jan 17, 2017
38.31
38.37
38.22
38.30
1,948,070
-0.10(-0.25%)
Jan 13, 2017
38.40
38.40
38.40
0
+0.13(+0.34%)
Jan 12, 2017
38.23
38.30
37.97
38.27
452,835
-0.08(-0.20%)
Jan 11, 2017
38.33
38.38
38.10
38.35
432,657
+0.03(+0.09%)
Jan 10, 2017
38.30
38.43
38.20
38.31
224,090
+0.03(+0.09%)
Jan 09, 2017
38.31
38.34
38.20
38.28
1,135,566
+0.03(+0.07%)
Jan 06, 2017
38.12
38.36
38.02
38.25
836,600
+0.20(+0.53%)
Jan 05, 2017
38.01
38.10
37.91
38.05
456,209
+0.04(+0.11%)
Jan 04, 2017
37.82
38.05
37.82
38.01
266,167
+0.27(+0.72%)
Jan 03, 2017
37.70
37.82
37.51
37.74
1,239,285
+0.32(+0.86%)
Dec 30, 2016
37.42
37.42
37.42
0
-0.27(-0.72%)
Dec 29, 2016
37.69
37.78
37.60
37.69
597,086
+0.03(+0.09%)
Dec 28, 2016
38.05
38.05
37.62
37.65
505,344
-0.30(-0.78%)
Dec 27, 2016
37.92
38.10
37.88
37.95
845,102
+0.11(+0.30%)
Dec 23, 2016
37.83
37.83
37.83
0
+0.09(+0.23%)
Dec 22, 2016
37.90
37.90
37.65
37.75
550,089
-0.15(-0.40%)
Dec 21, 2016
38.01
38.03
37.90
37.90
691,574
-0.10(-0.27%)
Dec 20, 2016
37.99
38.03
37.92
38.00
561,917
+0.15(+0.39%)
Dec 19, 2016
37.92
38.00
37.79
37.86
908,312
+0.10(+0.28%)
Dec 16, 2016
37.92
37.94
37.70
37.75
698,383
-0.08(-0.21%)
Dec 15, 2016
37.79
38.01
37.71
37.83
1,522,281
+0.14(+0.37%)
Dec 14, 2016
37.94
38.01
37.64
37.69
554,355
-0.24(-0.64%)
Dec 13, 2016
37.81
38.06
37.80
37.93
1,129,107
+0.26(+0.69%)
Dec 12, 2016
37.78
37.78
37.54
37.67
788,924
-0.13(-0.34%)
Dec 09, 2016
37.71
37.83
37.66
37.80
585,637
+0.23(+0.60%)
Dec 08, 2016
37.53
37.66
37.44
37.58
594,368
+0.09(+0.23%)
Dec 07, 2016
37.00
37.53
36.90
37.49
549,698
+0.42(+1.12%)
Dec 06, 2016
37.00
37.08
36.87
37.07
527,895
+0.15(+0.40%)
Dec 05, 2016
36.85
37.00
36.75
36.93
843,696
+0.28(+0.76%)
Dec 02, 2016
36.62
36.77
36.58
36.65
737,872
+0.03(+0.09%)
Dec 01, 2016
37.00
37.05
36.52
36.61
597,728
-0.33(-0.89%)
Nov 30, 2016
37.40
37.40
36.94
36.94
713,216
-0.39(-1.05%)
Nov 29, 2016
37.27
37.44
37.20
37.33
786,405
+0.15(+0.40%)
Nov 28, 2016
37.39
37.40
37.18
37.19
431,264
-0.22(-0.58%)
Nov 25, 2016
37.37
37.40
37.27
37.40
140,311
+0.15(+0.40%)
Nov 23, 2016
37.26
37.26
37.26
0
-0.02(-0.05%)
Nov 22, 2016
37.26
37.32
37.12
37.27
302,022
+0.13(+0.35%)
Nov 21, 2016
37.01
37.17
36.92
37.14
475,838
+0.26(+0.71%)
Nov 18, 2016
37.06
37.06
36.84
36.88
385,040
-0.10(-0.28%)
Nov 17, 2016
36.74
36.99
36.74
36.99
290,354
+0.26(+0.71%)
Nov 16, 2016
36.59
36.75
36.48
36.73
351,088
+0.10(+0.26%)
Nov 15, 2016
36.51
36.66
36.40
36.63
322,458
+0.26(+0.72%)
Nov 14, 2016
36.60
36.60
36.23
36.37
229,753
-0.10(-0.29%)
Nov 11, 2016
36.39
36.56
36.25
36.47
227,298
+0.06(+0.17%)
Nov 10, 2016
36.67
36.84
36.15
36.41
416,606
-0.13(-0.36%)
Nov 09, 2016
35.90
36.62
35.86
36.54
240,645
+0.36(+0.98%)
Nov 08, 2016
36.06
36.35
35.90
36.19
208,267
+0.12(+0.34%)
Nov 07, 2016
35.80
36.07
35.72
36.07
232,410
+0.80(+2.27%)
Nov 04, 2016
35.35
35.51
35.23
35.27
380,109
+0.00(+0.00%)
Nov 03, 2016
35.55
35.55
35.22
35.27
349,868
-0.25(-0.71%)
Nov 02, 2016
35.69
35.80
35.43
35.52
124,043
-0.21(-0.58%)
Nov 01, 2016
36.04
36.24
35.49
35.73
215,269
-0.29(-0.80%)
Oct 31, 2016
36.14
36.14
35.97
36.01
193,089
-0.01(-0.02%)
Oct 28, 2016
36.10
36.27
35.92
36.02
324,840
-0.15(-0.41%)
Oct 27, 2016
36.49
36.49
36.11
36.17
190,454
-0.18(-0.50%)
Oct 26, 2016
36.40
36.50
36.27
36.35
99,096
-0.18(-0.50%)
Oct 25, 2016
36.73
36.73
36.50
36.54
170,423
-0.21(-0.57%)
Oct 24, 2016
36.73
36.80
36.68
36.74
90,273
+0.23(+0.62%)
Oct 21, 2016
36.36
36.54
36.32
36.52
228,671
+0.10(+0.29%)
Oct 20, 2016
36.43
36.48
36.27
36.41
136,831
-0.06(-0.17%)
Oct 19, 2016
36.47
36.52
36.35
36.47
109,431
+0.06(+0.17%)
Oct 18, 2016
36.47
36.51
36.35
36.41
122,260
+0.30(+0.84%)
Oct 17, 2016
36.29
36.29
36.11
36.11
1,725,235
-0.17(-0.48%)
Oct 14, 2016
36.53
36.56
36.27
36.28
109,122
+0.02(+0.05%)
Oct 13, 2016
36.21
36.40
36.00
36.27
110,326
-0.13(-0.36%)
Oct 12, 2016
36.40
36.50
36.26
36.40
89,382
+0.03(+0.10%)
Oct 11, 2016
36.73
36.74
36.23
36.36
187,036
-0.47(-1.27%)
Oct 10, 2016
36.83
36.93
36.80
36.83
64,732
+0.18(+0.50%)
Oct 07, 2016
36.88
36.88
36.49
36.65
116,014
-0.17(-0.47%)
Oct 06, 2016
36.71
36.91
36.65
36.82
309,750
+0.01(+0.02%)
Oct 05, 2016
36.85
36.91
36.79
36.81
52,699
+0.07(+0.19%)
Oct 04, 2016
36.94
36.97
36.61
36.74
119,460
-0.10(-0.28%)
Oct 03, 2016
36.88
36.92
36.73
36.85
150,763
-0.11(-0.31%)
Sep 30, 2016
36.90
37.08
36.76
36.96
115,960
+0.23(+0.61%)
Sep 29, 2016
37.06
37.08
36.62
36.74
98,621
-0.35(-0.94%)
Sep 28, 2016
37.05
37.08
36.83
37.08
102,770
+0.11(+0.31%)
Sep 27, 2016
36.67
37.02
36.67
36.97
535,487
+0.26(+0.71%)
Sep 26, 2016
36.87
36.87
36.69
36.71
75,239
-0.34(-0.91%)
Sep 23, 2016
37.19
37.19
36.98
37.05
71,675
-0.16(-0.44%)
Sep 22, 2016
37.14
37.25
37.08
37.21
136,610
+0.30(+0.82%)
Sep 21, 2016
36.68
36.98
36.48
36.91
81,287
+0.34(+0.92%)
Sep 20, 2016
36.69
36.70
36.53
36.57
90,487
+0.07(+0.19%)
Sep 19, 2016
36.60
36.78
36.43
36.50
106,220
+0.00(+0.00%)
Sep 16, 2016
36.53
36.57
36.37
36.50
63,684
-0.14(-0.38%)
Sep 15, 2016
36.20
36.67
36.16
36.64
1,091,181
+0.44(+1.22%)
Sep 14, 2016
36.16
36.42
36.10
36.20
73,562
+0.06(+0.17%)
Sep 13, 2016
36.40
36.43
36.03
36.14
90,143
-0.42(-1.16%)
Sep 12, 2016
35.89
36.64
35.89
36.56
107,069
+0.50(+1.39%)
Sep 09, 2016
36.77
36.77
36.06
36.06
159,524
-0.95(-2.57%)
Sep 08, 2016
37.15
37.15
36.94
37.01
110,596
-0.14(-0.37%)
Sep 07, 2016
37.15
37.21
37.06
37.15
48,391
+0.03(+0.07%)
Sep 06, 2016
37.12
37.13
36.96
37.12
48,330
+0.10(+0.28%)
Sep 02, 2016
37.04
37.02
37.02
37.02
57,508
+0.16(+0.45%)
Sep 01, 2016
36.81
36.91
36.61
36.85
69,556
+0.04(+0.12%)
Aug 31, 2016
36.89
36.89
36.66
36.81
74,166
-0.10(-0.26%)
Aug 30, 2016
36.97
37.02
36.80
36.91
95,617
-0.11(-0.30%)
Aug 29, 2016
36.97
37.10
36.93
37.02
107,825
+0.13(+0.35%)
Aug 26, 2016
37.01
37.21
36.73
36.89
61,751
-0.07(-0.19%)
Aug 25, 2016
36.91
37.11
36.90
36.96
89,452
-0.07(-0.19%)
Aug 24, 2016
37.28
37.28
36.96
37.03
98,911
-0.26(-0.70%)
Aug 23, 2016
37.33
37.38
37.26
37.29
82,185
+0.13(+0.35%)
Aug 22, 2016
37.09
37.22
37.00
37.16
69,680
+0.03(+0.07%)
Aug 19, 2016
37.10
37.14
36.95
37.13
97,487
+0.03(+0.09%)
Aug 18, 2016
37.06
37.16
37.04
37.10
121,786
+0.03(+0.07%)
Aug 17, 2016
37.05
37.08
36.86
37.07
78,679
+0.00(+0.00%)
Aug 16, 2016
37.23
37.23
37.07
37.07
54,597
-0.24(-0.65%)
Aug 15, 2016
37.28
37.40
37.28
37.31
49,975
+0.12(+0.33%)
Aug 12, 2016
37.14
37.31
37.11
37.19
52,355
-0.05(-0.14%)
Aug 11, 2016
37.21
37.28
37.10
37.24
78,998
+0.16(+0.44%)
Aug 10, 2016
37.13
37.18
36.98
37.08
103,331
-0.03(-0.07%)
Aug 09, 2016
37.11
37.23
37.02
37.11
129,915
+0.04(+0.12%)
Aug 08, 2016
37.21
37.21
36.98
37.06
102,073
-0.09(-0.23%)
Aug 05, 2016
37.04
37.19
36.98
37.15
95,417
+0.23(+0.61%)
Aug 04, 2016
36.92
36.98
36.82
36.92
151,444
+0.07(+0.19%)
Aug 03, 2016
36.80
36.87
36.69
36.85
104,457
+0.05(+0.14%)
Aug 02, 2016
37.05
37.05
36.63
36.80
51,289
-0.23(-0.61%)
Aug 01, 2016
37.04
37.18
36.92
37.03
305,639
+0.09(+0.23%)
Jul 29, 2016
36.92
37.05
36.82
36.94
56,446
+0.04(+0.12%)
Jul 28, 2016
36.80
36.94
36.72
36.90
74,151
+0.10(+0.26%)
Jul 27, 2016
36.92
36.92
36.71
36.80
72,424
+0.03(+0.07%)
Jul 26, 2016
36.74
36.86
36.60
36.78
120,341
+0.03(+0.07%)
Jul 25, 2016
36.79
36.80
36.62
36.75
213,889
-0.03(-0.08%)
Jul 22, 2016
36.61
36.80
36.55
36.78
128,413
+0.15(+0.41%)
Jul 21, 2016
36.77
36.80
36.51
36.63
74,098
-0.13(-0.37%)
Jul 20, 2016
36.64
36.82
36.57
36.76
130,702
+0.27(+0.74%)
Jul 19, 2016
36.47
36.53
36.43
36.50
77,401
-0.06(-0.15%)
Jul 18, 2016
36.49
36.60
36.44
36.55
1,038,171
+0.10(+0.27%)
Jul 15, 2016
36.59
36.59
36.40
36.45
68,010
-0.02(-0.06%)
Jul 14, 2016
36.51
36.55
36.39
36.47
95,788
+0.14(+0.38%)
Jul 13, 2016
36.46
36.46
36.31
36.34
46,785
-0.03(-0.10%)
Jul 12, 2016
36.33
36.43
36.27
36.37
78,346
+0.18(+0.50%)
Jul 11, 2016
36.12
36.27
36.09
36.19
114,320
+0.17(+0.48%)
Jul 08, 2016
35.66
36.05
35.48
36.02
140,483
+0.53(+1.50%)
Jul 07, 2016
35.47
35.59
35.35
35.48
120,754
+0.06(+0.17%)
Jul 06, 2016
35.09
35.43
35.03
35.42
106,075
+0.24(+0.68%)
Jul 05, 2016
35.22
35.23
35.03
35.18
178,129
-0.21(-0.58%)
Jul 01, 2016
35.24
35.39
35.39
35.39
204,562
+0.17(+0.49%)
Jun 30, 2016
34.88
35.22
34.83
35.22
76,634
+0.41(+1.19%)
Jun 29, 2016
34.50
34.88
34.50
34.80
145,269
+0.56(+1.65%)
Jun 28, 2016
34.01
34.24
33.93
34.24
114,907
+0.59(+1.75%)
Jun 27, 2016
34.01
34.03
33.49
33.65
136,177
-0.63(-1.83%)
Jun 24, 2016
34.04
34.82
34.04
34.28
210,513
-1.24(-3.48%)
Jun 23, 2016
35.36
35.52
35.25
35.52
69,421
+0.45(+1.29%)
Jun 22, 2016
35.18
35.34
35.05
35.06
137,752
-0.04(-0.12%)
Jun 21, 2016
35.21
35.21
35.07
35.11
62,913
-0.01(-0.03%)
Jun 20, 2016
35.20
35.41
35.12
35.12
66,730
+0.25(+0.73%)
Jun 17, 2016
34.95
35.10
34.79
34.86
71,838
-0.22(-0.64%)
Jun 16, 2016
34.88
35.12
34.64
35.09
110,009
+0.06(+0.17%)
Jun 15, 2016
35.10
35.20
34.97
35.03
1,759,933
+0.01(+0.04%)
Jun 14, 2016
34.95
35.11
34.80
35.01
64,618
-0.03(-0.09%)
Jun 13, 2016
35.23
35.34
35.05
35.05
95,819
-0.29(-0.82%)
Jun 10, 2016
35.45
35.48
35.24
35.33
59,126
-0.37(-1.04%)
Jun 09, 2016
35.66
35.74
35.59
35.70
93,730
-0.05(-0.14%)
Jun 08, 2016
35.66
35.80
35.64
35.76
51,078
+0.11(+0.30%)
Jun 07, 2016
35.66
35.77
35.63
35.65
59,042
+0.02(+0.05%)
Jun 06, 2016
35.53
35.69
35.48
35.63
71,415
+0.16(+0.44%)
Jun 03, 2016
35.52
35.52
35.29
35.48
97,712
-0.09(-0.27%)
Jun 02, 2016
35.40
35.57
35.37
35.57
139,417
+0.12(+0.35%)
Jun 01, 2016
35.24
35.49
35.20
35.45
124,746
+0.09(+0.27%)
May 31, 2016
35.42
35.42
35.22
35.35
53,858
+0.01(+0.04%)
May 27, 2016
35.20
35.34
35.34
35.34
349,750
+0.17(+0.48%)
May 26, 2016
35.20
35.23
35.10
35.17
111,449
+0.03(+0.10%)
May 25, 2016
35.08
35.21
35.08
35.14
188,775
+0.16(+0.47%)
May 24, 2016
34.62
35.03
34.62
34.97
121,691
+0.55(+1.59%)
May 23, 2016
34.51
34.60
34.41
34.42
157,997
-0.06(-0.16%)
May 20, 2016
34.37
34.57
34.32
34.48
131,193
+0.27(+0.78%)
May 19, 2016
34.28
34.33
34.00
34.21
112,008
-0.17(-0.49%)
May 18, 2016
34.36
34.62
34.23
34.38
688,083
-0.01(-0.03%)
May 17, 2016
34.78
34.78
34.33
34.39
146,612
-0.39(-1.12%)
May 16, 2016
34.51
34.87
34.51
34.78
100,834
+0.36(+1.04%)
May 13, 2016
34.63
34.74
34.35
34.42
166,354
-0.24(-0.68%)
May 12, 2016
34.85
34.85
34.48
34.66
71,935
-0.05(-0.15%)
May 11, 2016
35.00
35.08
34.71
34.71
153,939
-0.42(-1.20%)
May 10, 2016
34.84
35.16
34.84
35.13
274,580
+0.41(+1.17%)
May 09, 2016
34.59
34.81
34.59
34.73
101,485
+0.13(+0.37%)
May 06, 2016
34.36
34.61
34.28
34.60
151,844
+0.11(+0.33%)
May 05, 2016
34.59
34.61
34.39
34.48
114,330
-0.01(-0.04%)
May 04, 2016
34.49
34.62
34.42
34.50
126,242
-0.19(-0.55%)
May 03, 2016
34.74
34.83
34.55
34.69
78,378
-0.27(-0.76%)
May 02, 2016
34.76
34.99
34.71
34.95
116,547
+0.28(+0.81%)
Apr 29, 2016
34.76
34.77
34.46
34.67
103,139
-0.18(-0.52%)
Apr 28, 2016
35.12
35.30
34.80
34.86
188,032
-0.31(-0.89%)
Apr 27, 2016
35.13
35.28
34.97
35.17
55,644
-0.07(-0.21%)
Apr 26, 2016
35.30
35.39
35.18
35.24
83,406
-0.02(-0.06%)
Apr 25, 2016
35.20
35.26
35.08
35.26
106,421
-0.03(-0.09%)
Apr 22, 2016
35.26
35.35
35.08
35.30
126,840
-0.13(-0.38%)
Apr 21, 2016
35.52
35.57
35.34
35.43
102,197
-0.06(-0.17%)
Apr 20, 2016
35.53
35.66
35.39
35.49
126,722
-0.00(-0.01%)
Apr 19, 2016
35.65
35.65
35.41
35.49
63,358
-0.07(-0.21%)
Apr 18, 2016
35.30
35.59
35.30
35.57
387,390
+0.19(+0.55%)
Apr 15, 2016
35.37
35.42
35.28
35.37
59,877
+0.01(+0.02%)
Apr 14, 2016
35.39
35.47
35.33
35.36
117,618
+0.01(+0.02%)
Apr 13, 2016
35.17
35.36
35.17
35.36
82,864
+0.41(+1.16%)
Apr 12, 2016
34.72
35.03
34.60
34.95
148,370
+0.26(+0.75%)
Apr 11, 2016
35.00
35.11
34.69
34.69
81,500
-0.12(-0.36%)
Apr 08, 2016
35.04
35.08
34.75
34.82
114,012
-0.01(-0.02%)
Apr 07, 2016
35.06
35.13
34.67
34.83
238,069
-0.41(-1.17%)
Apr 06, 2016
34.83
35.29
34.83
35.24
78,747
+0.39(+1.11%)
Apr 05, 2016
34.87
35.00
34.80
34.85
415,957
-0.28(-0.81%)
Apr 04, 2016
35.26
35.27
35.08
35.14
137,938
-0.11(-0.31%)
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
.