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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.18 56.18 56.18 0 -0.22(-0.40%)
Dec 28, 2017 56.42 56.42 56.10 56.40 33,045 +0.18(+0.32%)
Dec 27, 2017 56.35 56.38 56.17 56.23 15,133 -0.10(-0.17%)
Dec 26, 2017 56.36 56.44 56.14 56.32 29,007 -0.16(-0.29%)
Dec 22, 2017 56.70 56.70 56.23 56.48 23,764 -0.12(-0.21%)
Dec 21, 2017 56.19 56.70 56.19 56.60 64,477 +0.56(+1.01%)
Dec 20, 2017 56.65 56.65 55.98 56.04 32,424 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.26 56.24 28,067 -0.22(-0.39%)
Dec 18, 2017 56.78 56.86 56.30 56.46 59,715 +0.31(+0.56%)
Dec 15, 2017 56.18 56.41 55.72 56.15 37,964 +0.53(+0.95%)
Dec 14, 2017 56.19 56.23 55.52 55.62 19,748 -0.39(-0.70%)
Dec 13, 2017 56.71 56.71 56.01 56.02 28,924 -0.67(-1.18%)
Dec 12, 2017 56.30 56.95 56.30 56.69 55,879 +0.62(+1.11%)
Dec 11, 2017 56.34 56.37 55.93 56.06 28,413 -0.15(-0.27%)
Dec 08, 2017 56.09 56.27 55.56 56.21 36,506 +0.45(+0.82%)
Dec 07, 2017 55.29 55.91 55.26 55.76 46,916 +0.38(+0.69%)
Dec 06, 2017 55.47 55.68 55.35 55.37 20,687 -0.28(-0.50%)
Dec 05, 2017 56.53 56.58 55.61 55.65 87,124 -0.64(-1.14%)
Dec 04, 2017 56.36 56.67 56.34 56.29 84,293 +0.85(+1.53%)
Dec 01, 2017 55.14 55.45 54.38 55.45 44,197 +0.46(+0.84%)
Nov 30, 2017 54.84 55.62 54.67 54.98 78,398 +0.48(+0.88%)
Nov 29, 2017 54.14 54.90 54.14 54.50 87,813 +0.76(+1.41%)
Nov 28, 2017 52.78 53.81 52.72 53.74 110,564 +0.99(+1.88%)
Nov 27, 2017 52.67 53.01 52.60 52.75 32,466 +0.06(+0.12%)
Nov 24, 2017 52.85 52.87 52.68 52.69 13,524 +0.03(+0.05%)
Nov 22, 2017 53.04 53.04 52.61 52.66 39,303 -0.25(-0.48%)
Nov 21, 2017 52.65 52.98 52.65 52.92 9,596 +0.44(+0.84%)
Nov 20, 2017 51.86 52.54 51.86 52.48 10,412 +0.69(+1.33%)
Nov 17, 2017 51.63 51.89 51.58 51.79 6,624 +0.01(+0.02%)
Nov 16, 2017 51.81 51.97 51.68 51.78 14,612 +0.29(+0.55%)
Nov 15, 2017 51.35 51.83 51.17 51.50 42,558 -0.20(-0.38%)
Nov 14, 2017 51.58 51.71 51.43 51.69 6,802 -0.13(-0.26%)
Nov 13, 2017 51.15 51.87 51.15 51.83 11,691 +0.38(+0.75%)
Nov 10, 2017 51.41 51.55 51.40 51.44 9,189 +0.05(+0.10%)
Nov 09, 2017 51.12 51.39 50.84 51.39 16,375 +0.02(+0.03%)
Nov 08, 2017 51.03 51.46 51.03 51.37 19,899 +0.26(+0.51%)
Nov 07, 2017 51.92 51.93 51.04 51.11 10,049 -0.55(-1.07%)
Nov 06, 2017 51.63 51.72 51.47 51.66 13,592 -0.07(-0.14%)
Nov 03, 2017 52.10 52.10 51.61 51.74 6,016 -0.44(-0.84%)
Nov 02, 2017 51.43 52.26 51.35 52.17 15,048 +0.83(+1.62%)
Nov 01, 2017 51.94 52.01 51.34 51.34 14,548 -0.36(-0.69%)
Oct 31, 2017 51.61 51.97 51.48 51.70 123,278 +0.16(+0.31%)
Oct 30, 2017 51.76 51.42 51.54 8,327 -0.24(-0.46%)
Oct 27, 2017 51.52 51.80 51.28 51.78 16,660 +0.11(+0.21%)
Oct 26, 2017 51.58 51.89 51.49 51.67 12,725 +0.28(+0.55%)
Oct 25, 2017 51.97 51.97 51.01 51.39 33,836 -0.37(-0.71%)
Oct 24, 2017 51.69 51.81 51.58 51.75 9,725 +0.35(+0.68%)
Oct 23, 2017 51.61 51.66 51.30 51.41 101,254 -0.16(-0.31%)
Oct 20, 2017 51.49 51.71 51.39 51.57 6,510 +0.46(+0.91%)
Oct 19, 2017 51.09 51.10 50.82 51.10 10,753 -0.34(-0.66%)
Oct 18, 2017 51.17 51.51 51.17 51.44 7,450 +0.46(+0.91%)
Oct 17, 2017 51.74 51.78 50.94 50.98 19,000 -0.56(-1.09%)
Oct 16, 2017 51.34 51.54 51.34 51.54 8,731 +0.17(+0.33%)
Oct 13, 2017 51.52 51.52 51.25 51.37 9,736 -0.21(-0.40%)
Oct 12, 2017 51.91 51.91 51.57 51.58 16,095 -0.27(-0.52%)
Oct 11, 2017 51.67 51.87 51.46 51.84 12,287 +0.14(+0.28%)
Oct 10, 2017 51.89 51.89 51.56 51.70 117,310 -0.05(-0.10%)
Oct 09, 2017 51.89 51.89 51.74 51.75 13,621 -0.06(-0.12%)
Oct 06, 2017 52.24 52.49 51.62 51.82 30,131 -0.39(-0.75%)
Oct 05, 2017 51.71 52.35 51.71 52.21 22,611 +0.52(+1.00%)
Oct 04, 2017 51.88 51.88 51.53 51.69 29,348 -0.13(-0.26%)
Oct 03, 2017 51.69 51.83 51.45 51.83 23,746 +0.40(+0.78%)
Oct 02, 2017 50.95 51.42 50.95 51.42 77,627 +0.45(+0.89%)
Sep 29, 2017 50.66 51.10 50.66 50.97 39,334 +0.21(+0.40%)
Sep 28, 2017 50.64 50.79 50.39 50.76 16,371 +0.21(+0.41%)
Sep 27, 2017 50.09 50.69 50.09 50.56 29,912 +0.98(+1.98%)
Sep 26, 2017 49.61 49.67 49.50 49.58 51,232 +0.17(+0.34%)
Sep 25, 2017 49.45 49.61 49.31 49.41 11,622 -0.18(-0.36%)
Sep 22, 2017 49.27 49.61 49.27 49.59 14,065 +0.16(+0.32%)
Sep 21, 2017 49.21 49.47 49.11 49.43 10,604 +0.15(+0.31%)
Sep 20, 2017 48.90 49.41 48.81 49.28 16,819 +0.41(+0.84%)
Sep 19, 2017 48.89 49.04 48.85 48.87 9,589 +0.33(+0.68%)
Sep 18, 2017 48.25 48.63 48.25 48.54 11,261 +0.44(+0.92%)
Sep 15, 2017 48.07 48.19 47.95 48.10 25,541 +0.03(+0.06%)
Sep 14, 2017 47.95 48.21 47.95 48.07 19,599 +0.11(+0.22%)
Sep 13, 2017 47.80 47.96 47.71 47.96 11,513 +0.08(+0.17%)
Sep 12, 2017 47.45 47.90 47.45 47.88 39,773 +0.55(+1.16%)
Sep 11, 2017 47.07 47.49 47.07 47.33 15,237 +0.68(+1.47%)
Sep 08, 2017 46.70 46.97 46.61 46.65 9,479 +0.36(+0.77%)
Sep 07, 2017 46.95 46.95 46.11 46.29 46,143 -0.66(-1.40%)
Sep 06, 2017 46.99 47.16 46.75 46.95 143,404 +0.16(+0.34%)
Sep 05, 2017 47.67 47.67 46.72 46.79 21,491 -1.12(-2.34%)
Sep 01, 2017 47.70 48.01 47.70 47.91 67,390 +0.28(+0.58%)
Aug 31, 2017 47.63 47.76 47.57 47.63 17,868 +0.14(+0.30%)
Aug 30, 2017 47.31 47.63 47.31 47.49 17,803 +0.25(+0.53%)
Aug 29, 2017 46.96 47.36 46.94 47.24 37,217 -0.20(-0.43%)
Aug 28, 2017 47.74 47.74 47.32 47.45 7,679 -0.14(-0.30%)
Aug 25, 2017 47.66 47.75 47.57 47.59 16,988 +0.14(+0.30%)
Aug 24, 2017 47.65 47.68 47.45 47.45 6,906 -0.05(-0.11%)
Aug 23, 2017 47.41 47.68 47.39 47.50 20,410 -0.05(-0.11%)
Aug 22, 2017 47.23 47.65 47.22 47.55 16,806 +0.59(+1.25%)
Aug 21, 2017 46.94 46.98 46.69 46.97 19,890 -0.11(-0.23%)
Aug 18, 2017 46.94 47.32 46.78 47.07 62,510 -0.04(-0.08%)
Aug 17, 2017 47.86 47.86 47.08 47.11 45,953 -0.87(-1.82%)
Aug 16, 2017 48.41 48.41 47.97 47.98 12,466 -0.17(-0.35%)
Aug 15, 2017 48.48 48.48 48.14 48.15 24,420 -0.01(-0.02%)
Aug 14, 2017 48.26 48.35 48.14 48.16 109,547 +0.58(+1.21%)
Aug 11, 2017 47.75 47.96 47.47 47.58 31,123 -0.15(-0.32%)
Aug 10, 2017 48.32 48.32 47.71 47.73 80,903 -0.88(-1.81%)
Aug 09, 2017 48.27 48.63 48.09 48.61 15,268 +0.01(+0.02%)
Aug 08, 2017 48.71 49.11 48.59 48.60 52,927 -0.25(-0.51%)
Aug 07, 2017 48.86 48.95 48.82 48.85 21,781 +0.02(+0.04%)
Aug 04, 2017 48.86 48.95 48.65 48.83 33,233 +0.35(+0.72%)
Aug 03, 2017 48.61 48.63 48.48 48.49 21,831 -0.26(-0.53%)
Aug 02, 2017 48.93 48.97 48.54 48.75 28,840 -0.23(-0.47%)
Aug 01, 2017 48.81 48.99 48.72 48.98 80,805 +0.24(+0.49%)
Jul 31, 2017 48.67 48.83 48.56 48.74 39,257 +0.15(+0.31%)
Jul 28, 2017 48.44 48.64 48.44 48.59 33,070 +0.04(+0.09%)
Jul 27, 2017 48.94 48.94 48.29 48.54 60,317 -0.25(-0.51%)
Jul 26, 2017 49.02 49.15 48.75 48.79 21,801 -0.20(-0.40%)
Jul 25, 2017 48.74 49.07 48.68 48.99 31,116 +0.65(+1.34%)
Jul 24, 2017 48.23 48.39 48.22 48.34 10,929 +0.05(+0.11%)
Jul 21, 2017 48.32 48.38 48.11 48.28 11,275 +0.23(+0.48%)
Jul 20, 2017 47.95 48.24 47.95 48.05 9,490 +0.04(+0.09%)
Jul 19, 2017 48.14 48.15 47.74 48.01 53,281 +0.06(+0.13%)
Jul 18, 2017 47.76 47.95 47.52 47.95 52,106 +0.11(+0.22%)
Jul 17, 2017 47.73 47.98 47.63 47.84 10,128 +0.06(+0.13%)
Jul 14, 2017 47.96 47.96 47.53 47.78 35,736 -0.35(-0.73%)
Jul 13, 2017 47.86 48.20 47.80 48.13 13,962 +0.33(+0.70%)
Jul 12, 2017 47.67 47.91 47.54 47.79 23,852 +0.08(+0.17%)
Jul 11, 2017 47.97 47.97 47.61 47.71 17,515 -0.19(-0.39%)
Jul 10, 2017 47.88 48.05 47.62 47.90 23,767 +0.06(+0.13%)
Jul 07, 2017 48.02 48.02 47.69 47.84 62,402 +0.05(+0.11%)
Jul 06, 2017 48.10 48.22 47.77 47.79 72,924 -0.39(-0.81%)
Jul 05, 2017 48.19 48.27 47.94 48.18 140,550 +0.10(+0.20%)
Jul 03, 2017 47.59 48.18 47.59 48.08 23,243 +0.70(+1.48%)
Jun 30, 2017 47.64 47.73 47.30 47.38 18,134 -0.06(-0.13%)
Jun 29, 2017 48.19 48.19 47.18 47.44 23,715 +0.01(+0.02%)
Jun 28, 2017 47.33 47.54 47.19 47.43 21,684 +0.52(+1.10%)
Jun 27, 2017 46.72 47.23 46.72 46.91 13,821 +0.41(+0.88%)
Jun 26, 2017 46.36 46.57 46.07 46.51 15,078 +0.34(+0.73%)
Jun 23, 2017 46.29 46.34 46.09 46.17 15,496 -0.23(-0.50%)
Jun 22, 2017 46.50 46.55 46.37 46.40 68,271 -0.22(-0.47%)
Jun 21, 2017 46.87 46.99 46.57 46.62 39,783 -0.43(-0.92%)
Jun 20, 2017 47.29 47.29 47.00 47.06 16,785 -0.33(-0.69%)
Jun 19, 2017 47.04 47.54 47.02 47.38 30,511 +0.55(+1.17%)
Jun 16, 2017 46.98 46.98 46.77 46.83 7,037 -0.13(-0.28%)
Jun 15, 2017 46.87 47.10 46.87 46.97 9,629 -0.25(-0.53%)
Jun 14, 2017 46.83 47.23 46.59 47.22 18,104 +0.03(+0.06%)
Jun 13, 2017 47.03 47.24 47.01 47.19 38,926 +0.35(+0.74%)
Jun 12, 2017 46.68 46.88 46.53 46.84 14,353 +0.24(+0.51%)
Jun 09, 2017 46.06 46.76 46.06 46.60 62,774 +0.78(+1.70%)
Jun 08, 2017 45.17 46.04 45.17 45.83 165,874 +0.69(+1.53%)
Jun 07, 2017 44.83 45.24 44.83 45.13 36,622 +0.45(+1.01%)
Jun 06, 2017 44.53 44.77 44.53 44.68 10,086 -0.14(-0.32%)
Jun 05, 2017 44.53 45.06 44.53 44.82 16,092 +0.31(+0.70%)
Jun 02, 2017 44.36 44.76 44.36 44.51 29,839 -0.26(-0.57%)
Jun 01, 2017 44.30 44.77 44.05 44.77 96,296 +0.65(+1.46%)
May 31, 2017 44.46 44.46 43.70 44.13 40,937 -0.27(-0.60%)
May 30, 2017 44.61 44.61 44.36 44.39 21,178 -0.46(-1.03%)
May 26, 2017 44.74 44.89 44.66 44.85 12,579 +0.04(+0.10%)
May 25, 2017 44.58 44.96 44.58 44.81 18,418 +0.35(+0.80%)
May 24, 2017 44.45 44.51 44.28 44.45 19,681 +0.08(+0.18%)
May 23, 2017 44.16 44.51 43.75 44.37 28,847 +0.27(+0.62%)
May 22, 2017 44.17 44.26 43.92 44.10 37,662 +0.12(+0.28%)
May 19, 2017 43.70 44.25 43.70 43.97 14,748 +0.32(+0.73%)
May 18, 2017 43.43 43.80 43.43 43.66 21,267 +0.21(+0.49%)
May 17, 2017 44.47 44.54 43.40 43.44 23,247 -1.74(-3.86%)
May 16, 2017 45.36 45.36 44.92 45.19 26,559 -0.04(-0.10%)
May 15, 2017 44.77 45.29 44.77 45.23 28,857 +0.58(+1.29%)
May 12, 2017 44.74 44.74 44.48 44.66 14,977 -0.26(-0.57%)
May 11, 2017 45.06 45.06 44.51 44.91 27,361 -0.28(-0.63%)
May 10, 2017 45.06 45.21 44.94 45.20 8,695 +0.02(+0.04%)
May 09, 2017 45.20 45.36 45.14 45.18 12,022 +0.10(+0.22%)
May 08, 2017 45.31 45.31 45.00 45.08 21,757 -0.22(-0.49%)
May 05, 2017 45.36 45.37 45.14 45.30 13,234 -0.12(-0.27%)
May 04, 2017 45.69 45.69 45.31 45.43 6,045 -0.06(-0.14%)
May 03, 2017 45.14 45.51 45.14 45.49 27,378 +0.24(+0.53%)
May 02, 2017 45.23 45.26 44.95 45.25 26,424 +0.06(+0.14%)
May 01, 2017 45.09 45.28 44.98 45.19 22,207 +0.27(+0.61%)
Apr 28, 2017 44.96 45.23 44.87 44.91 73,744 +0.02(+0.04%)
Apr 27, 2017 45.62 45.62 44.78 44.90 13,515 -0.67(-1.48%)
Apr 26, 2017 45.43 45.82 45.34 45.57 28,866 +0.10(+0.21%)
Apr 25, 2017 45.61 45.73 45.46 45.47 107,657 +0.27(+0.59%)
Apr 24, 2017 45.34 45.47 45.14 45.21 38,737 +0.82(+1.86%)
Apr 21, 2017 44.74 44.79 44.26 44.38 13,357 -0.35(-0.79%)
Apr 20, 2017 44.35 44.82 44.19 44.74 31,061 +0.81(+1.83%)
Apr 19, 2017 44.06 44.28 43.85 43.93 34,111 +0.16(+0.36%)
Apr 18, 2017 43.68 43.88 43.35 43.77 30,743 -0.23(-0.52%)
Apr 17, 2017 43.50 44.04 43.35 44.00 26,499 +0.60(+1.39%)
Apr 13, 2017 43.72 44.08 43.37 43.40 59,842 -0.43(-0.99%)
Apr 12, 2017 44.21 44.21 43.77 43.83 49,222 -0.43(-0.96%)
Apr 11, 2017 44.28 44.28 43.83 44.26 25,420 -0.19(-0.44%)
Apr 10, 2017 44.64 44.91 44.29 44.45 35,473 -0.23(-0.52%)
Apr 07, 2017 44.38 44.87 44.38 44.68 18,458 -0.01(-0.02%)
Apr 06, 2017 44.32 44.82 44.16 44.69 23,982 +0.40(+0.90%)
Apr 05, 2017 45.19 45.25 44.28 44.29 33,068 -0.52(-1.17%)
Apr 04, 2017 44.86 45.09 44.73 44.82 120,269 -0.22(-0.49%)
Apr 03, 2017 45.43 45.43 44.65 45.04 101,402 -0.35(-0.78%)
Mar 31, 2017 45.28 45.63 45.24 45.39 21,905 -0.10(-0.21%)
Mar 30, 2017 44.96 45.54 44.91 45.49 45,513 +0.60(+1.34%)
Mar 29, 2017 45.15 45.15 44.70 44.89 57,167 -0.06(-0.14%)
Mar 28, 2017 44.20 45.17 44.20 44.95 348,616 +0.64(+1.44%)
Mar 27, 2017 43.87 44.38 43.54 44.31 660,291 -0.48(-1.07%)
Mar 24, 2017 45.02 45.22 44.57 44.79 20,628 -0.11(-0.25%)
Mar 23, 2017 44.76 45.25 44.75 44.90 59,383 +0.12(+0.28%)
Mar 22, 2017 44.58 45.02 44.42 44.78 145,445 -0.18(-0.39%)
Mar 21, 2017 46.51 46.69 44.88 44.95 142,612 -1.52(-3.26%)
Mar 20, 2017 46.73 46.80 46.46 46.47 23,970 -0.33(-0.70%)
Mar 17, 2017 47.45 47.45 46.79 46.80 676,266 -0.56(-1.19%)
Mar 16, 2017 47.02 47.47 47.02 47.36 65,929 +0.57(+1.22%)
Mar 15, 2017 46.70 47.05 46.52 46.79 79,077 +0.14(+0.30%)
Mar 14, 2017 46.61 46.66 46.34 46.65 31,456 -0.14(-0.30%)
Mar 13, 2017 46.62 46.94 46.60 46.79 59,587 +0.19(+0.40%)
Mar 10, 2017 46.80 46.91 46.32 46.60 36,577 +0.05(+0.11%)
Mar 09, 2017 46.49 46.78 46.40 46.55 75,978 +0.19(+0.42%)
Mar 08, 2017 46.73 46.98 46.35 46.36 19,305 -0.04(-0.08%)
Mar 07, 2017 46.58 46.58 46.34 46.39 107,300 -0.22(-0.47%)
Mar 06, 2017 46.55 46.71 46.36 46.61 40,651 -0.18(-0.40%)
Mar 03, 2017 46.63 46.94 46.49 46.80 119,984 +0.20(+0.44%)
Mar 02, 2017 47.41 47.41 46.57 46.59 86,497 -0.79(-1.67%)
Mar 01, 2017 46.71 47.55 46.71 47.39 169,603 +1.43(+3.11%)
Feb 28, 2017 46.26 46.33 45.62 45.96 105,964 -0.81(-1.73%)
Feb 27, 2017 46.50 46.78 46.37 46.77 35,793 +0.25(+0.53%)
Feb 24, 2017 46.39 46.61 46.30 46.52 160,913 -0.35(-0.75%)
Feb 23, 2017 47.18 47.18 46.61 46.88 49,175 -0.18(-0.37%)
Feb 22, 2017 46.87 47.19 46.87 47.05 146,124 -0.01(-0.02%)
Feb 21, 2017 47.22 47.35 47.06 47.06 240,810 +0.05(+0.11%)
Feb 17, 2017 47.01 47.01 47.01 0 -0.03(-0.06%)
Feb 16, 2017 47.34 47.34 46.84 47.03 53,049 -0.30(-0.63%)
Feb 15, 2017 47.06 47.41 46.89 47.33 114,779 +0.45(+0.96%)
Feb 14, 2017 46.61 46.98 46.45 46.88 52,076 +0.29(+0.62%)
Feb 13, 2017 46.41 46.75 46.28 46.59 389,992 +0.63(+1.36%)
Feb 10, 2017 46.23 46.23 45.88 45.97 51,480 -0.02(-0.04%)
Feb 09, 2017 45.41 46.09 45.40 45.99 189,363 +0.72(+1.60%)
Feb 08, 2017 45.80 45.80 45.08 45.26 31,363 -0.58(-1.27%)
Feb 07, 2017 45.92 46.09 45.82 45.84 138,047 +0.08(+0.17%)
Feb 06, 2017 45.69 45.93 45.59 45.76 111,790 -0.04(-0.08%)
Feb 03, 2017 45.39 45.89 45.39 45.80 438,150 +0.93(+2.08%)
Feb 02, 2017 45.18 45.37 44.68 44.87 47,945 -0.75(-1.64%)
Feb 01, 2017 45.77 46.14 45.53 45.62 86,362 +0.17(+0.37%)
Jan 31, 2017 45.41 45.57 45.15 45.45 47,906 +0.04(+0.08%)
Jan 30, 2017 45.45 45.45 44.95 45.41 44,569 -0.26(-0.56%)
Jan 27, 2017 45.85 45.85 45.57 45.67 31,526 -0.15(-0.33%)
Jan 26, 2017 45.64 45.94 45.58 45.82 26,868 +0.25(+0.54%)
Jan 25, 2017 45.24 45.60 45.03 45.57 166,018 +0.78(+1.73%)
Jan 24, 2017 44.40 45.02 44.35 44.80 53,429 +0.55(+1.23%)
Jan 23, 2017 44.25 44.38 43.93 44.25 11,372 -0.05(-0.12%)
Jan 20, 2017 44.27 44.37 44.07 44.30 34,002 +0.14(+0.32%)
Jan 19, 2017 44.37 44.37 44.06 44.16 7,961 -0.22(-0.50%)
Jan 18, 2017 44.07 44.43 43.61 44.38 31,225 +0.40(+0.90%)
Jan 17, 2017 44.91 44.91 43.96 43.98 25,571 -0.99(-2.19%)
Jan 13, 2017 44.97 44.97 44.97 0 +0.25(+0.56%)
Jan 12, 2017 44.84 44.84 44.14 44.72 23,607 -0.24(-0.54%)
Jan 11, 2017 44.72 44.96 44.54 44.96 22,554 +0.25(+0.55%)
Jan 10, 2017 44.68 44.96 44.55 44.72 13,808 +0.05(+0.12%)
Jan 09, 2017 44.90 44.90 44.49 44.66 17,810 -0.41(-0.90%)
Jan 06, 2017 44.82 45.21 44.67 45.07 29,188 +0.45(+1.01%)
Jan 05, 2017 44.73 44.95 44.19 44.62 305,710 -0.26(-0.59%)
Jan 04, 2017 44.12 44.92 44.11 44.88 25,951 +0.93(+2.10%)
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.