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
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
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 (%)
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
.