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

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.44 60.44 59.91 60.08 12,926 -0.30(-0.50%)
Aug 28, 2020 60.81 60.81 60.20 60.38 10,979 -0.04(-0.06%)
Aug 27, 2020 59.77 60.81 59.77 60.41 15,248 +0.67(+1.13%)
Aug 26, 2020 59.56 60.02 59.56 59.74 8,512 -0.04(-0.06%)
Aug 25, 2020 60.56 60.56 59.66 59.78 65,545 -0.13(-0.22%)
Aug 24, 2020 59.11 59.92 58.99 59.91 67,643 +1.00(+1.70%)
Aug 21, 2020 58.70 59.00 58.66 58.91 382,117 +0.14(+0.24%)
Aug 20, 2020 58.26 59.11 58.26 58.77 303,466 -0.31(-0.52%)
Aug 19, 2020 59.43 59.65 59.06 59.08 14,039 +0.19(+0.32%)
Aug 18, 2020 59.14 59.14 58.69 58.89 25,149 -0.28(-0.48%)
Aug 17, 2020 59.09 59.19 59.04 59.17 3,340 -0.29(-0.48%)
Aug 14, 2020 58.66 59.74 58.66 59.46 10,440 +0.33(+0.57%)
Aug 13, 2020 58.97 59.42 58.90 59.12 35,556 -0.35(-0.59%)
Aug 12, 2020 60.05 60.19 59.48 59.48 4,690 +0.33(+0.57%)
Aug 11, 2020 59.12 59.89 58.95 59.14 9,902 +0.82(+1.41%)
Aug 10, 2020 58.91 58.91 58.19 58.32 16,468 -0.28(-0.48%)
Aug 07, 2020 57.18 58.65 57.02 58.60 54,034 +1.12(+1.96%)
Aug 06, 2020 57.63 57.70 57.31 57.48 7,138 -0.22(-0.39%)
Aug 05, 2020 57.18 57.74 57.18 57.70 7,086 +0.71(+1.25%)
Aug 04, 2020 56.55 57.06 56.55 56.99 12,186 +0.04(+0.07%)
Aug 03, 2020 57.01 57.17 56.57 56.95 11,010 +0.40(+0.70%)
Jul 31, 2020 56.72 56.72 55.99 56.55 13,562 +0.08(+0.14%)
Jul 30, 2020 56.53 56.58 55.88 56.47 29,579 -0.91(-1.59%)
Jul 29, 2020 56.87 57.54 56.78 57.39 5,742 +0.53(+0.93%)
Jul 28, 2020 57.19 57.38 56.86 56.86 5,570 -0.66(-1.15%)
Jul 27, 2020 57.50 57.68 57.00 57.52 9,095 +0.08(+0.14%)
Jul 24, 2020 57.57 57.90 57.41 57.44 21,635 -0.42(-0.72%)
Jul 23, 2020 58.44 58.48 57.76 57.86 9,973 -0.52(-0.88%)
Jul 22, 2020 58.35 58.66 58.14 58.37 6,515 -0.59(-1.00%)
Jul 21, 2020 58.71 59.12 58.55 58.96 7,884 +0.53(+0.92%)
Jul 20, 2020 58.22 58.54 57.83 58.43 10,603 +0.09(+0.15%)
Jul 17, 2020 58.98 58.98 58.32 58.34 19,805 -0.51(-0.86%)
Jul 16, 2020 58.53 59.50 58.48 58.84 18,252 -0.12(-0.20%)
Jul 15, 2020 59.12 59.12 58.21 58.97 12,543 +1.47(+2.56%)
Jul 14, 2020 56.56 57.50 56.56 57.50 7,187 +0.42(+0.74%)
Jul 13, 2020 57.80 58.07 56.95 57.07 96,033 +0.19(+0.33%)
Jul 10, 2020 55.26 56.88 55.26 56.88 5,489 +1.37(+2.47%)
Jul 09, 2020 56.43 56.43 55.14 55.51 22,516 -1.20(-2.11%)
Jul 08, 2020 55.60 56.71 55.60 56.71 8,448 +0.98(+1.75%)
Jul 07, 2020 56.38 56.38 55.71 55.73 5,788 -1.01(-1.78%)
Jul 06, 2020 56.59 57.01 56.59 56.75 19,857 +1.18(+2.12%)
Jul 02, 2020 56.78 56.78 55.51 55.57 9,902 -0.14(-0.25%)
Jul 01, 2020 55.84 56.01 55.30 55.70 47,971 +0.10(+0.18%)
Jun 30, 2020 54.57 55.60 54.57 55.60 10,712 +0.94(+1.72%)
Jun 29, 2020 54.05 54.66 53.96 54.66 14,854 +0.86(+1.60%)
Jun 26, 2020 55.73 55.83 53.81 53.81 16,361 -2.80(-4.95%)
Jun 25, 2020 55.05 56.62 55.05 56.61 15,203 +1.26(+2.27%)
Jun 24, 2020 56.79 56.79 55.34 55.35 36,943 -1.87(-3.26%)
Jun 23, 2020 58.03 58.04 57.14 57.22 8,228 -0.15(-0.26%)
Jun 22, 2020 57.19 57.52 57.03 57.37 7,664 -0.02(-0.03%)
Jun 19, 2020 58.60 58.60 56.87 57.38 10,440 -0.24(-0.42%)
Jun 18, 2020 57.61 58.06 57.37 57.62 5,598 -0.30(-0.52%)
Jun 17, 2020 58.46 58.46 57.93 57.93 11,812 -0.25(-0.43%)
Jun 16, 2020 59.12 59.12 57.24 58.18 41,629 +0.67(+1.16%)
Jun 15, 2020 55.37 57.68 55.32 57.51 9,681 +0.81(+1.42%)
Jun 12, 2020 57.10 57.24 55.59 56.70 16,329 +1.16(+2.08%)
Jun 11, 2020 57.75 58.13 55.55 55.55 43,278 -4.23(-7.08%)
Jun 10, 2020 61.02 61.02 59.61 59.78 9,422 -1.44(-2.35%)
Jun 09, 2020 60.85 61.46 60.67 61.21 5,838 -0.24(-0.39%)
Jun 08, 2020 61.80 61.80 60.97 61.45 16,358 +0.43(+0.70%)
Jun 05, 2020 61.71 61.95 61.02 61.03 82,082 +1.26(+2.10%)
Jun 04, 2020 59.25 59.79 58.89 59.77 15,896 +0.51(+0.87%)
Jun 03, 2020 58.22 59.39 58.22 59.26 13,800 +1.93(+3.36%)
Jun 02, 2020 57.57 57.58 57.15 57.33 12,110 +0.17(+0.29%)
Jun 01, 2020 56.84 57.56 56.58 57.16 12,955 +0.58(+1.03%)
May 29, 2020 55.79 56.59 55.77 56.58 19,249 +0.13(+0.23%)
May 28, 2020 57.36 57.36 56.30 56.45 42,483 -0.62(-1.09%)
May 27, 2020 57.08 57.11 56.27 57.07 45,994 +1.59(+2.87%)
May 26, 2020 54.56 55.79 54.56 55.48 42,907 +2.27(+4.28%)
May 22, 2020 52.98 53.21 52.61 53.21 336,655 +0.13(+0.25%)
May 21, 2020 53.54 53.59 52.84 53.07 693,704 -0.61(-1.13%)
May 20, 2020 53.37 53.97 53.37 53.68 17,348 +1.03(+1.95%)
May 19, 2020 53.77 54.12 52.65 52.65 45,638 -1.67(-3.08%)
May 18, 2020 53.35 54.65 53.35 54.33 10,410 +2.36(+4.54%)
May 15, 2020 51.77 52.26 51.73 51.97 15,464 -0.06(-0.11%)
May 14, 2020 50.73 52.03 50.42 52.02 15,671 +0.50(+0.97%)
May 13, 2020 52.23 52.23 50.94 51.52 22,640 -1.12(-2.13%)
May 12, 2020 54.40 54.40 52.51 52.64 17,817 -1.46(-2.70%)
May 11, 2020 53.42 54.52 53.35 54.10 76,068 -0.02(-0.03%)
May 08, 2020 54.02 54.12 53.80 54.12 7,245 +1.07(+2.02%)
May 07, 2020 52.53 53.91 52.53 53.05 18,961 +1.31(+2.54%)
May 06, 2020 52.37 52.37 51.72 51.74 9,844 -0.80(-1.51%)
May 05, 2020 52.55 53.15 52.49 52.53 10,120 +0.89(+1.72%)
May 04, 2020 51.30 51.72 50.81 51.64 6,690 -0.14(-0.27%)
May 01, 2020 51.99 52.44 51.67 51.78 17,303 -1.40(-2.63%)
Apr 30, 2020 53.77 53.84 52.85 53.18 24,860 -1.34(-2.46%)
Apr 29, 2020 54.43 55.03 54.43 54.52 28,695 +1.09(+2.04%)
Apr 28, 2020 54.35 54.64 53.20 53.43 26,760 +0.22(+0.42%)
Apr 27, 2020 51.60 53.32 51.60 53.21 10,901 +2.03(+3.98%)
Apr 24, 2020 51.50 51.50 50.71 51.17 11,030 +0.19(+0.36%)
Apr 23, 2020 51.67 51.78 50.91 50.99 37,371 -0.46(-0.89%)
Apr 22, 2020 52.07 52.07 51.01 51.44 16,416 +0.42(+0.82%)
Apr 21, 2020 51.51 51.75 50.75 51.03 33,204 -1.48(-2.83%)
Apr 20, 2020 52.57 53.49 51.89 52.51 15,518 -0.78(-1.46%)
Apr 17, 2020 53.38 53.44 52.51 53.29 16,546 +1.43(+2.75%)
Apr 16, 2020 51.48 51.92 50.85 51.87 51,209 +0.29(+0.55%)
Apr 15, 2020 50.89 52.05 50.89 51.58 11,628 -0.97(-1.85%)
Apr 14, 2020 52.50 52.75 51.78 52.55 61,766 +0.91(+1.76%)
Apr 13, 2020 53.20 53.20 51.54 51.64 51,840 -1.74(-3.26%)
Apr 09, 2020 52.73 53.73 52.73 53.38 58,398 +1.70(+3.29%)
Apr 08, 2020 50.51 51.94 50.02 51.68 21,338 +2.07(+4.18%)
Apr 07, 2020 51.87 52.12 49.61 49.61 29,866 -0.39(-0.78%)
Apr 06, 2020 48.96 50.32 48.93 50.00 114,783 +2.92(+6.21%)
Apr 03, 2020 46.99 47.38 46.54 47.08 20,655 +0.04(+0.08%)
Apr 02, 2020 45.34 47.07 45.32 47.04 238,560 +1.38(+3.02%)
Apr 01, 2020 45.43 45.96 45.19 45.66 47,437 -1.67(-3.54%)
Mar 31, 2020 48.25 48.25 47.00 47.33 33,375 -1.08(-2.23%)
Mar 30, 2020 47.57 48.56 47.05 48.42 23,863 +0.99(+2.09%)
Mar 27, 2020 46.84 48.84 46.44 47.43 42,825 -1.34(-2.75%)
Mar 26, 2020 45.99 49.16 45.99 48.77 75,211 +3.16(+6.93%)
Mar 25, 2020 44.86 47.36 43.65 45.61 51,988 +1.34(+3.04%)
Mar 24, 2020 41.96 44.32 41.86 44.26 25,672 +4.78(+12.11%)
Mar 23, 2020 42.07 42.17 39.01 39.48 64,457 -2.95(-6.96%)
Mar 20, 2020 44.24 44.38 41.27 42.44 46,013 -1.31(-2.99%)
Mar 19, 2020 41.26 44.47 39.92 43.74 109,299 +1.58(+3.75%)
Mar 18, 2020 43.53 44.84 40.36 42.16 58,613 -4.49(-9.63%)
Mar 17, 2020 44.78 47.23 43.26 46.65 48,302 +2.63(+5.97%)
Mar 16, 2020 44.34 47.90 44.02 44.03 38,610 -6.66(-13.15%)
Mar 13, 2020 47.89 50.69 46.14 50.69 69,674 +5.49(+12.16%)
Mar 12, 2020 46.92 48.59 45.10 45.20 79,338 -6.15(-11.98%)
Mar 11, 2020 52.73 53.28 50.76 51.35 351,219 -2.98(-5.49%)
Mar 10, 2020 53.45 54.38 51.95 54.33 58,462 +2.26(+4.33%)
Mar 09, 2020 51.29 53.87 51.29 52.07 56,290 -4.86(-8.54%)
Mar 06, 2020 56.00 57.23 55.94 56.93 59,752 -1.38(-2.36%)
Mar 05, 2020 58.95 59.32 57.85 58.31 134,038 -2.24(-3.70%)
Mar 04, 2020 59.86 60.56 59.06 60.55 32,746 +1.14(+1.91%)
Mar 03, 2020 60.58 61.32 58.61 59.41 62,117 -1.39(-2.29%)
Mar 02, 2020 58.31 60.80 57.93 60.80 75,333 +2.68(+4.61%)
Feb 28, 2020 58.26 59.15 56.92 58.13 50,048 -1.89(-3.15%)
Feb 27, 2020 60.89 61.89 60.02 60.02 56,648 -2.07(-3.34%)
Feb 26, 2020 62.13 62.94 61.86 62.09 29,323 +0.38(+0.61%)
Feb 25, 2020 63.44 63.44 61.43 61.71 30,300 -1.59(-2.51%)
Feb 24, 2020 63.49 63.79 63.11 63.30 21,751 -1.82(-2.79%)
Feb 21, 2020 65.99 65.99 64.95 65.12 21,044 -1.11(-1.67%)
Feb 20, 2020 66.16 66.91 65.96 66.22 18,866 +0.35(+0.54%)
Feb 19, 2020 65.78 66.22 65.78 65.87 35,812 +0.22(+0.34%)
Feb 18, 2020 65.71 65.72 65.39 65.65 7,124 -0.38(-0.57%)
Feb 14, 2020 65.76 66.02 65.76 66.02 14,611 +0.39(+0.59%)
Feb 13, 2020 65.52 65.79 65.30 65.64 20,280 -0.10(-0.15%)
Feb 12, 2020 65.78 65.85 65.48 65.74 13,475 -0.02(-0.03%)
Feb 11, 2020 65.67 66.16 65.67 65.76 13,317 +0.32(+0.49%)
Feb 10, 2020 65.31 65.44 65.13 65.44 8,930 +0.06(+0.09%)
Feb 07, 2020 65.47 65.67 65.33 65.38 7,959 -0.30(-0.45%)
Feb 06, 2020 66.36 66.36 65.44 65.67 10,789 -0.40(-0.61%)
Feb 05, 2020 66.24 66.38 65.73 66.08 16,047 +0.46(+0.70%)
Feb 04, 2020 65.64 66.44 65.54 65.62 17,359 +0.81(+1.25%)
Feb 03, 2020 65.03 65.61 64.81 64.81 12,359 +0.17(+0.27%)
Jan 31, 2020 65.49 65.49 64.55 64.64 33,692 -1.28(-1.95%)
Jan 30, 2020 64.33 65.92 64.33 65.92 24,961 +1.10(+1.69%)
Jan 29, 2020 65.04 65.28 64.65 64.82 9,313 +0.02(+0.03%)
Jan 28, 2020 64.44 64.96 64.39 64.80 10,164 +0.72(+1.13%)
Jan 27, 2020 63.37 64.33 63.37 64.08 17,278 -0.64(-0.99%)
Jan 24, 2020 65.30 65.33 64.50 64.72 23,552 -0.67(-1.03%)
Jan 23, 2020 65.49 65.54 65.01 65.39 21,939 -0.46(-0.70%)
Jan 22, 2020 65.84 66.04 65.70 65.85 8,076 +0.12(+0.18%)
Jan 21, 2020 65.75 66.01 65.71 65.73 13,795 -0.34(-0.51%)
Jan 17, 2020 66.12 66.34 66.00 66.07 22,570 +0.04(+0.06%)
Jan 16, 2020 64.98 66.03 64.98 66.03 24,449 +1.41(+2.19%)
Jan 15, 2020 64.19 64.93 63.99 64.62 17,099 +0.08(+0.13%)
Jan 14, 2020 64.82 64.89 64.45 64.54 21,909 -0.14(-0.22%)
Jan 13, 2020 64.35 64.68 64.28 64.68 30,005 +0.49(+0.76%)
Jan 10, 2020 64.47 64.52 64.11 64.19 8,832 -0.39(-0.60%)
Jan 09, 2020 64.27 64.73 64.24 64.57 12,150 +0.73(+1.14%)
Jan 08, 2020 63.67 64.05 63.59 63.84 42,861 +0.31(+0.48%)
Jan 07, 2020 63.32 63.67 63.32 63.54 8,368 +0.17(+0.26%)
Jan 06, 2020 62.81 63.37 62.60 63.37 21,100 +0.14(+0.22%)
Jan 03, 2020 63.01 63.27 62.84 63.24 37,399 -0.36(-0.56%)
Jan 02, 2020 63.13 63.60 62.98 63.59 11,472 +0.77(+1.23%)
Dec 31, 2019 62.70 62.88 62.60 62.82 11,448 +0.05(+0.09%)
Dec 30, 2019 63.26 63.26 62.71 62.77 10,177 -0.40(-0.64%)
Dec 27, 2019 63.27 63.27 63.12 63.17 16,246 -0.04(-0.06%)
Dec 26, 2019 63.03 63.35 63.03 63.21 4,993 +0.30(+0.47%)
Dec 24, 2019 62.89 62.97 62.78 62.91 2,507 +0.05(+0.08%)
Dec 23, 2019 63.06 63.13 62.82 62.86 5,170 -0.06(-0.10%)
Dec 20, 2019 63.30 63.30 62.92 62.92 6,433 -0.17(-0.26%)
Dec 19, 2019 62.60 63.09 62.60 63.09 47,276 +0.40(+0.64%)
Dec 18, 2019 63.46 63.46 62.66 62.69 17,571 -0.49(-0.77%)
Dec 17, 2019 63.00 63.27 63.00 63.17 11,674 +0.27(+0.42%)
Dec 16, 2019 63.06 63.33 62.84 62.91 25,935 +0.30(+0.48%)
Dec 13, 2019 62.81 63.06 62.46 62.61 13,567 -0.24(-0.38%)
Dec 12, 2019 62.09 63.04 62.09 62.84 16,980 +0.74(+1.19%)
Dec 11, 2019 62.28 62.33 62.08 62.10 12,590 -0.09(-0.15%)
Dec 10, 2019 62.31 62.38 62.14 62.19 18,555 -0.10(-0.16%)
Dec 09, 2019 62.61 62.61 62.28 62.29 11,962 -0.48(-0.77%)
Dec 06, 2019 62.60 62.98 62.60 62.78 30,417 +0.62(+1.00%)
Dec 05, 2019 62.25 62.39 61.95 62.16 19,595 +0.06(+0.10%)
Dec 04, 2019 61.66 62.21 61.66 62.09 12,055 +0.58(+0.95%)
Dec 03, 2019 61.59 61.61 61.11 61.51 24,826 -0.59(-0.96%)
Dec 02, 2019 62.58 62.58 62.10 62.10 34,862 -0.37(-0.60%)
Nov 29, 2019 62.46 62.68 62.35 62.48 1,969 -0.09(-0.15%)
Nov 27, 2019 62.78 62.81 62.38 62.57 15,427 -0.08(-0.13%)
Nov 26, 2019 62.90 62.90 62.44 62.65 23,788 -0.21(-0.33%)
Nov 25, 2019 62.17 62.90 62.17 62.86 38,382 +0.86(+1.39%)
Nov 22, 2019 61.65 62.04 61.64 62.00 29,870 +0.40(+0.65%)
Nov 21, 2019 62.42 62.42 61.60 61.60 78,011 +0.01(+0.02%)
Nov 20, 2019 61.12 61.64 61.12 61.59 46,950 +0.10(+0.16%)
Nov 19, 2019 61.14 61.57 61.11 61.49 16,435 +0.40(+0.66%)
Nov 18, 2019 60.82 61.11 60.76 61.09 25,949 +0.09(+0.15%)
Nov 15, 2019 60.99 61.07 60.87 61.00 21,554 +0.33(+0.54%)
Nov 14, 2019 60.27 60.68 60.26 60.67 11,287 +0.32(+0.53%)
Nov 13, 2019 60.17 60.49 60.17 60.35 10,599 -0.05(-0.08%)
Nov 12, 2019 60.07 60.45 60.03 60.39 32,884 +0.32(+0.53%)
Nov 11, 2019 59.94 60.27 59.94 60.07 7,573 -0.06(-0.11%)
Nov 08, 2019 60.20 60.29 60.03 60.14 6,564 -0.02(-0.03%)
Nov 07, 2019 60.06 60.38 60.06 60.16 17,621 +0.48(+0.81%)
Nov 06, 2019 59.53 59.74 59.38 59.67 23,312 +0.07(+0.12%)
Nov 05, 2019 59.78 59.95 59.46 59.60 14,708 -0.04(-0.06%)
Nov 04, 2019 59.60 59.84 59.45 59.63 57,301 +0.32(+0.54%)
Nov 01, 2019 59.26 59.44 59.17 59.31 33,590 +0.42(+0.71%)
Oct 31, 2019 59.02 59.02 58.58 58.89 7,600 -0.30(-0.50%)
Oct 30, 2019 59.02 59.32 58.72 59.19 19,091 +0.38(+0.64%)
Oct 29, 2019 58.68 59.09 58.68 58.81 23,533 +0.00(+0.00%)
Oct 28, 2019 58.50 58.87 58.50 58.81 15,181 +0.62(+1.07%)
Oct 25, 2019 58.22 58.33 58.14 58.19 18,381 -0.01(-0.02%)
Oct 24, 2019 58.26 58.26 57.95 58.20 13,372 +0.10(+0.17%)
Oct 23, 2019 57.92 58.11 57.75 58.10 11,067 +0.28(+0.49%)
Oct 22, 2019 58.36 58.40 57.80 57.82 13,538 -0.37(-0.64%)
Oct 21, 2019 58.38 58.38 58.14 58.19 13,643 +0.06(+0.11%)
Oct 18, 2019 57.85 58.25 57.85 58.13 16,631 +0.27(+0.47%)
Oct 17, 2019 57.96 57.97 57.76 57.85 18,508 +0.33(+0.58%)
Oct 16, 2019 57.63 57.66 57.39 57.52 11,029 -0.28(-0.48%)
Oct 15, 2019 57.35 58.02 57.27 57.80 72,423 +0.53(+0.93%)
Oct 14, 2019 57.00 57.40 57.00 57.27 443,519 +0.08(+0.14%)
Oct 11, 2019 57.50 57.64 57.19 57.19 48,799 +0.51(+0.90%)
Oct 10, 2019 56.18 56.87 56.18 56.67 402,991 +0.67(+1.19%)
Oct 09, 2019 55.84 56.20 55.84 56.01 16,557 +0.48(+0.86%)
Oct 08, 2019 55.76 55.92 55.43 55.53 21,011 -0.71(-1.27%)
Oct 07, 2019 56.23 56.52 56.10 56.24 18,905 -0.13(-0.23%)
Oct 04, 2019 55.43 56.37 55.39 56.37 34,575 +1.22(+2.20%)
Oct 03, 2019 55.18 55.28 54.57 55.16 53,034 +0.07(+0.13%)
Oct 02, 2019 56.06 56.06 55.05 55.08 38,954 -1.33(-2.35%)
Oct 01, 2019 57.85 57.85 56.29 56.41 74,824 -2.37(-4.03%)
Sep 30, 2019 59.19 59.19 58.75 58.78 34,820 -0.18(-0.31%)
Sep 27, 2019 59.47 59.47 58.81 58.96 60,178 -0.13(-0.22%)
Sep 26, 2019 59.54 59.63 59.07 59.09 36,651 -0.54(-0.90%)
Sep 25, 2019 59.04 59.67 59.03 59.63 18,309 +0.49(+0.83%)
Sep 24, 2019 59.88 59.93 58.97 59.13 11,925 -0.77(-1.29%)
Sep 23, 2019 59.63 59.98 59.55 59.91 6,156 -0.02(-0.03%)
Sep 20, 2019 60.35 60.60 59.92 59.92 6,258 -0.36(-0.59%)
Sep 19, 2019 60.73 60.84 60.28 60.28 17,508 -0.51(-0.84%)
Sep 18, 2019 60.37 60.84 60.07 60.79 20,922 +0.22(+0.36%)
Sep 17, 2019 60.10 60.60 60.10 60.57 27,893 +0.34(+0.56%)
Sep 16, 2019 59.84 60.23 59.84 60.23 9,114 +0.01(+0.02%)
Sep 13, 2019 60.42 60.50 60.23 60.23 10,870 +0.14(+0.23%)
Sep 12, 2019 59.38 60.19 59.38 60.09 14,757 +0.46(+0.78%)
Sep 11, 2019 59.45 59.62 59.15 59.62 31,772 +0.25(+0.41%)
Sep 10, 2019 59.63 59.70 59.17 59.38 4,073 -0.41(-0.69%)
Sep 09, 2019 60.19 60.43 59.74 59.79 31,137 +0.03(+0.05%)
Sep 06, 2019 59.66 60.04 59.66 59.76 11,639 +0.19(+0.32%)
Sep 05, 2019 59.40 59.94 59.40 59.57 35,247 +1.05(+1.79%)
Sep 04, 2019 58.30 58.57 58.26 58.52 10,458 +0.72(+1.24%)
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.