US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.36 27.65 27.36 27.46 244,236 +0.20(+0.73%)
Jul 30, 2015 27.28 27.33 27.07 27.26 213,550 -0.07(-0.24%)
Jul 29, 2015 27.36 27.41 27.19 27.32 298,083 +0.07(+0.24%)
Jul 28, 2015 27.07 27.26 26.75 27.26 1,291,446 +0.31(+1.17%)
Jul 27, 2015 26.97 27.05 26.82 26.94 379,490 -0.18(-0.67%)
Jul 24, 2015 27.45 27.45 27.05 27.13 412,398 -0.42(-1.53%)
Jul 23, 2015 27.74 27.80 27.49 27.55 201,911 -0.05(-0.20%)
Jul 22, 2015 27.42 27.67 27.42 27.60 215,391 +0.11(+0.41%)
Jul 21, 2015 27.63 27.64 27.25 27.49 543,813 -0.19(-0.69%)
Jul 20, 2015 27.93 27.93 27.64 27.68 488,529 -0.19(-0.68%)
Jul 17, 2015 27.88 27.97 27.78 27.87 582,238 -0.07(-0.25%)
Jul 16, 2015 28.09 28.09 27.79 27.94 585,215 -0.10(-0.36%)
Jul 15, 2015 28.22 28.22 27.99 28.04 442,722 -0.08(-0.27%)
Jul 14, 2015 27.85 28.17 27.85 28.12 674,800 +0.27(+0.99%)
Jul 13, 2015 28.00 28.00 27.68 27.84 800,622 +0.06(+0.23%)
Jul 10, 2015 27.64 27.81 27.60 27.78 513,403 +0.41(+1.51%)
Jul 09, 2015 27.46 27.55 27.36 27.36 612,618 +0.18(+0.65%)
Jul 08, 2015 27.43 27.52 27.13 27.19 1,743,003 -0.44(-1.60%)
Jul 07, 2015 27.83 27.85 27.09 27.63 647,565 -0.14(-0.51%)
Jul 06, 2015 27.66 27.93 27.49 27.77 642,789 -0.16(-0.58%)
Jul 02, 2015 28.41 27.93 27.93 27.93 443,538 -0.29(-1.04%)
Jul 01, 2015 28.29 28.30 28.09 28.23 835,417 +0.19(+0.66%)
Jun 30, 2015 28.18 28.24 27.99 28.04 699,663 +0.07(+0.24%)
Jun 29, 2015 28.32 28.45 27.96 27.97 1,144,736 -0.49(-1.72%)
Jun 26, 2015 28.78 28.79 28.44 28.46 875,830 -0.09(-0.32%)
Jun 25, 2015 27.81 28.63 27.68 28.55 1,558,960 +0.88(+3.18%)
Jun 24, 2015 28.05 28.05 27.63 27.67 601,488 -0.41(-1.46%)
Jun 23, 2015 28.23 28.23 27.98 28.08 836,543 +0.01(+0.03%)
Jun 22, 2015 28.16 28.62 28.05 28.07 1,733,994 +0.21(+0.75%)
Jun 19, 2015 27.76 27.94 27.74 27.87 727,043 +0.11(+0.40%)
Jun 18, 2015 27.63 27.81 27.63 27.76 1,144,512 +0.20(+0.73%)
Jun 17, 2015 27.64 27.77 27.46 27.56 523,930 -0.06(-0.23%)
Jun 16, 2015 27.49 27.72 27.45 27.62 523,206 +0.21(+0.77%)
Jun 15, 2015 26.76 27.55 26.74 27.41 857,784 +0.45(+1.65%)
Jun 12, 2015 27.16 27.18 26.95 26.96 723,230 -0.27(-0.99%)
Jun 11, 2015 27.17 27.30 27.16 27.24 492,289 +0.13(+0.48%)
Jun 10, 2015 26.90 27.14 26.84 27.11 480,221 +0.31(+1.16%)
Jun 09, 2015 26.76 26.83 26.63 26.79 345,274 +0.02(+0.09%)
Jun 08, 2015 26.84 26.97 26.77 26.77 490,621 -0.07(-0.27%)
Jun 05, 2015 26.71 26.86 26.55 26.84 1,386,134 +0.11(+0.42%)
Jun 04, 2015 26.93 26.93 26.67 26.73 187,353 -0.21(-0.78%)
Jun 03, 2015 27.04 27.04 26.85 26.94 154,596 -0.02(-0.06%)
Jun 02, 2015 27.15 27.15 26.92 26.96 1,232,976 -0.27(-0.99%)
Jun 01, 2015 27.24 27.33 26.96 27.23 1,087,093 +0.05(+0.18%)
May 29, 2015 26.79 27.45 26.51 27.18 502,164 +0.38(+1.42%)
May 28, 2015 26.75 26.87 26.61 26.80 1,801,334 -0.00(-0.01%)
May 27, 2015 26.63 26.85 26.63 26.80 380,102 +0.24(+0.91%)
May 26, 2015 26.77 26.77 26.50 26.56 334,124 -0.27(-1.02%)
May 22, 2015 26.73 26.83 26.83 26.83 415,526 +0.08(+0.29%)
May 21, 2015 26.73 26.82 26.69 26.75 154,912 +0.00(+0.00%)
May 20, 2015 26.67 26.84 26.61 26.75 392,093 +0.10(+0.36%)
May 19, 2015 26.49 26.77 26.45 26.66 969,440 +0.20(+0.74%)
May 18, 2015 26.13 26.47 26.10 26.46 1,837,870 +0.31(+1.18%)
May 15, 2015 26.11 26.19 25.96 26.15 1,754,479 +0.11(+0.41%)
May 14, 2015 25.89 26.05 25.89 26.04 179,023 +0.34(+1.30%)
May 13, 2015 25.69 25.80 25.64 25.71 143,119 +0.05(+0.21%)
May 12, 2015 25.54 25.74 25.48 25.65 155,998 -0.00(-0.01%)
May 11, 2015 25.58 25.76 25.58 25.65 185,202 +0.04(+0.14%)
May 08, 2015 25.53 25.70 25.48 25.62 157,624 +0.32(+1.27%)
May 07, 2015 25.10 25.40 25.01 25.30 215,686 +0.18(+0.70%)
May 06, 2015 25.22 25.24 24.96 25.12 279,498 -0.01(-0.03%)
May 05, 2015 25.59 25.59 25.13 25.13 220,346 -0.48(-1.86%)
May 04, 2015 25.40 25.69 25.40 25.61 375,911 +0.26(+1.04%)
May 01, 2015 25.34 25.43 25.22 25.34 551,660 +0.13(+0.52%)
Apr 30, 2015 25.54 25.73 25.17 25.21 398,426 -0.44(-1.72%)
Apr 29, 2015 26.24 26.28 25.43 25.65 369,670 -0.66(-2.52%)
Apr 28, 2015 26.19 26.34 25.65 26.31 196,903 +0.20(+0.77%)
Apr 27, 2015 26.59 26.64 26.06 26.11 241,652 -0.40(-1.49%)
Apr 24, 2015 26.48 26.54 26.40 26.51 222,044 +0.06(+0.24%)
Apr 23, 2015 26.12 26.49 26.12 26.45 200,013 +0.16(+0.61%)
Apr 22, 2015 26.36 26.37 26.13 26.28 176,958 -0.05(-0.17%)
Apr 21, 2015 26.19 26.42 26.20 26.33 185,187 +0.14(+0.52%)
Apr 20, 2015 26.23 26.31 26.17 26.19 491,310 +0.09(+0.35%)
Apr 17, 2015 26.23 26.25 25.90 26.10 333,986 -0.30(-1.12%)
Apr 16, 2015 26.37 26.48 26.31 26.40 348,404 +0.22(+0.82%)
Apr 15, 2015 26.47 26.54 26.15 26.18 301,712 -0.16(-0.60%)
Apr 14, 2015 26.32 26.42 26.17 26.34 763,839 -0.01(-0.05%)
Apr 13, 2015 26.39 26.61 26.35 26.35 328,041 -0.02(-0.07%)
Apr 10, 2015 26.29 26.37 26.25 26.37 188,200 +0.09(+0.33%)
Apr 09, 2015 26.17 26.35 26.09 26.29 191,483 +0.13(+0.50%)
Apr 08, 2015 26.02 26.23 26.02 26.15 221,182 +0.17(+0.67%)
Apr 07, 2015 26.27 26.34 25.97 25.98 203,057 -0.18(-0.69%)
Apr 06, 2015 25.86 26.25 25.79 26.16 290,506 +0.17(+0.65%)
Apr 02, 2015 25.92 25.99 25.99 25.99 480,786 +0.12(+0.45%)
Apr 01, 2015 26.24 26.26 25.67 25.88 1,278,898 -0.22(-0.85%)
Mar 31, 2015 26.30 26.50 26.10 26.10 258,304 -0.21(-0.80%)
Mar 30, 2015 26.42 26.43 26.27 26.31 364,495 +0.32(+1.21%)
Mar 27, 2015 25.80 26.03 25.80 25.99 205,326 +0.23(+0.91%)
Mar 26, 2015 25.85 25.89 25.54 25.76 228,106 -0.11(-0.43%)
Mar 25, 2015 26.45 26.54 25.86 25.87 346,243 -0.47(-1.78%)
Mar 24, 2015 26.49 26.65 26.31 26.34 469,913 -0.17(-0.63%)
Mar 23, 2015 26.38 26.63 26.34 26.51 297,733 +0.15(+0.55%)
Mar 20, 2015 26.46 26.60 26.29 26.36 664,197 +0.07(+0.25%)
Mar 19, 2015 26.08 26.32 26.08 26.29 346,100 +0.19(+0.74%)
Mar 18, 2015 25.65 26.17 25.63 26.10 198,821 +0.41(+1.59%)
Mar 17, 2015 25.83 25.83 25.53 25.69 332,348 -0.03(-0.13%)
Mar 16, 2015 25.34 25.83 25.33 25.73 550,178 +0.50(+1.97%)
Mar 13, 2015 25.16 25.30 25.05 25.23 661,036 +0.06(+0.26%)
Mar 12, 2015 24.86 25.22 24.86 25.16 941,505 +0.37(+1.50%)
Mar 11, 2015 24.71 24.85 24.68 24.79 196,048 +0.17(+0.68%)
Mar 10, 2015 24.76 24.76 24.71 24.63 194,824 -0.26(-1.04%)
Mar 09, 2015 24.83 24.95 24.80 24.88 1,068,296 +0.08(+0.32%)
Mar 06, 2015 25.07 25.13 24.78 24.80 306,349 -0.34(-1.36%)
Mar 05, 2015 25.15 25.26 25.03 25.15 202,992 -0.03(-0.10%)
Mar 04, 2015 25.05 25.27 24.89 25.17 309,210 +0.28(+1.12%)
Mar 03, 2015 25.03 25.03 24.77 24.89 605,862 -0.18(-0.74%)
Mar 02, 2015 24.96 25.24 24.95 25.08 305,631 +0.12(+0.49%)
Feb 27, 2015 24.90 25.04 24.90 24.95 218,742 +0.05(+0.18%)
Feb 26, 2015 24.83 24.92 24.75 24.91 220,955 +0.09(+0.35%)
Feb 25, 2015 24.87 24.87 24.76 24.82 588,970 -0.02(-0.10%)
Feb 24, 2015 25.04 25.08 24.84 24.85 621,791 -0.13(-0.53%)
Feb 23, 2015 24.59 24.98 24.56 24.98 327,392 +0.43(+1.75%)
Feb 20, 2015 24.33 24.55 24.22 24.55 117,567 +0.24(+1.00%)
Feb 19, 2015 24.26 24.36 24.26 24.31 167,255 -0.01(-0.03%)
Feb 18, 2015 24.14 24.33 24.14 24.32 135,474 +0.00(+0.00%)
Feb 17, 2015 24.15 24.32 24.07 24.32 142,454 +0.13(+0.53%)
Feb 13, 2015 24.26 24.19 24.19 24.19 747,481 -0.06(-0.24%)
Feb 12, 2015 24.24 24.40 24.15 24.25 215,051 -0.01(-0.03%)
Feb 11, 2015 23.91 24.29 23.84 24.25 310,668 +0.32(+1.33%)
Feb 10, 2015 23.62 23.98 23.62 23.94 192,580 +0.46(+1.98%)
Feb 09, 2015 23.65 23.66 23.41 23.47 330,217 -0.24(-1.01%)
Feb 06, 2015 23.90 23.96 23.64 23.71 154,860 -0.17(-0.73%)
Feb 05, 2015 23.78 23.93 23.75 23.89 153,559 +0.16(+0.68%)
Feb 04, 2015 23.49 23.82 23.49 23.73 202,156 +0.11(+0.46%)
Feb 03, 2015 23.48 23.62 23.33 23.62 170,855 +0.25(+1.08%)
Feb 02, 2015 23.40 23.40 22.91 23.36 400,295 +0.10(+0.44%)
Jan 30, 2015 23.55 23.63 23.24 23.26 319,520 -0.47(-1.97%)
Jan 29, 2015 23.57 23.75 23.32 23.73 332,435 +0.22(+0.95%)
Jan 28, 2015 24.03 24.03 23.48 23.50 179,563 -0.33(-1.40%)
Jan 27, 2015 23.87 23.96 23.73 23.84 264,958 -0.16(-0.66%)
Jan 26, 2015 24.01 24.01 23.73 24.00 163,115 +0.08(+0.32%)
Jan 23, 2015 24.23 24.25 23.91 23.92 412,032 -0.32(-1.30%)
Jan 22, 2015 23.89 24.24 23.67 24.24 276,501 +0.51(+2.13%)
Jan 21, 2015 23.50 23.82 23.50 23.73 243,823 +0.32(+1.38%)
Jan 20, 2015 23.86 23.86 23.25 23.41 319,815 -0.16(-0.69%)
Jan 16, 2015 23.22 23.59 23.15 23.57 241,982 +0.30(+1.28%)
Jan 15, 2015 23.40 23.45 23.21 23.27 331,201 -0.04(-0.15%)
Jan 14, 2015 23.13 23.32 22.99 23.31 228,287 -0.03(-0.12%)
Jan 13, 2015 23.39 23.62 23.10 23.33 201,223 +0.15(+0.63%)
Jan 12, 2015 23.69 23.69 23.14 23.19 1,777,144 -0.38(-1.61%)
Jan 09, 2015 23.78 23.78 23.56 23.57 256,387 -0.19(-0.81%)
Jan 08, 2015 23.29 23.78 23.29 23.76 267,645 +0.68(+2.97%)
Jan 07, 2015 22.87 23.12 22.75 23.07 409,513 +0.36(+1.57%)
Jan 06, 2015 22.91 23.05 22.63 22.72 262,337 -0.12(-0.53%)
Jan 05, 2015 23.08 23.18 22.74 22.84 153,437 -0.34(-1.46%)
Jan 02, 2015 23.48 23.56 23.03 23.18 361,896 -0.04(-0.17%)
Dec 31, 2014 23.64 23.22 23.22 23.22 281,962 -0.31(-1.32%)
Dec 30, 2014 23.48 23.61 23.47 23.53 85,144 +0.05(+0.19%)
Dec 29, 2014 23.55 23.58 23.39 23.48 104,122 -0.03(-0.13%)
Dec 26, 2014 23.56 23.62 23.51 23.51 122,018 -0.01(-0.03%)
Dec 24, 2014 23.44 23.52 23.52 23.52 48,948 +0.07(+0.28%)
Dec 23, 2014 23.54 23.54 23.32 23.45 171,809 +0.01(+0.03%)
Dec 22, 2014 23.28 23.45 23.28 23.45 180,437 +0.17(+0.74%)
Dec 19, 2014 23.23 23.39 23.23 23.27 446,953 +0.08(+0.35%)
Dec 18, 2014 22.90 23.21 22.89 23.19 293,410 +0.53(+2.33%)
Dec 17, 2014 22.28 22.69 22.28 22.66 412,338 +0.43(+1.94%)
Dec 16, 2014 22.40 22.68 22.22 22.23 246,582 -0.29(-1.30%)
Dec 15, 2014 22.70 22.76 22.33 22.52 178,719 -0.10(-0.43%)
Dec 12, 2014 22.76 22.92 22.62 22.62 111,136 -0.22(-0.95%)
Dec 11, 2014 22.81 23.02 22.74 22.84 146,429 +0.15(+0.64%)
Dec 10, 2014 23.13 23.13 22.67 22.69 104,930 -0.45(-1.92%)
Dec 09, 2014 22.95 23.16 22.76 23.14 119,912 +0.08(+0.36%)
Dec 08, 2014 23.15 23.29 23.02 23.06 143,171 -0.08(-0.36%)
Dec 05, 2014 23.00 23.17 22.98 23.14 139,627 +0.23(+1.00%)
Dec 04, 2014 22.95 23.00 22.81 22.91 131,442 -0.08(-0.36%)
Dec 03, 2014 22.80 23.03 22.77 22.99 377,229 +0.27(+1.17%)
Dec 02, 2014 22.64 22.76 22.55 22.73 328,443 +0.12(+0.54%)
Dec 01, 2014 22.66 22.74 22.55 22.61 895,636 -0.06(-0.27%)
Nov 28, 2014 22.60 22.77 22.60 22.67 70,494 +0.09(+0.38%)
Nov 26, 2014 22.57 22.58 22.58 22.58 113,207 +0.06(+0.25%)
Nov 25, 2014 22.51 22.56 22.46 22.52 296,969 +0.04(+0.18%)
Nov 24, 2014 22.39 22.50 22.35 22.48 143,038 +0.16(+0.74%)
Nov 21, 2014 22.49 22.50 22.29 22.32 551,945 +0.06(+0.28%)
Nov 20, 2014 22.09 22.28 21.96 22.26 92,462 +0.08(+0.38%)
Nov 19, 2014 22.48 22.48 22.16 22.17 334,470 -0.25(-1.10%)
Nov 18, 2014 22.12 22.50 22.12 22.42 493,679 +0.31(+1.41%)
Nov 17, 2014 21.85 22.13 21.85 22.11 538,299 +0.28(+1.28%)
Nov 14, 2014 22.02 22.02 21.83 21.83 123,054 -0.19(-0.88%)
Nov 13, 2014 22.01 22.12 21.92 22.02 84,839 +0.02(+0.07%)
Nov 12, 2014 21.90 22.02 21.79 22.01 226,138 +0.06(+0.26%)
Nov 11, 2014 21.88 21.98 21.88 21.95 127,730 +0.09(+0.42%)
Nov 10, 2014 21.71 21.91 21.67 21.86 383,114 +0.18(+0.83%)
Nov 07, 2014 22.11 22.11 21.57 21.68 996,875 -0.59(-2.67%)
Nov 06, 2014 22.18 22.30 22.16 22.27 282,033 +0.15(+0.68%)
Nov 05, 2014 22.38 22.38 22.08 22.12 167,959 -0.09(-0.42%)
Nov 04, 2014 22.26 22.34 22.06 22.21 193,237 -0.06(-0.26%)
Nov 03, 2014 22.40 22.40 22.21 22.27 1,043,239 -0.02(-0.10%)
Oct 31, 2014 22.18 22.33 22.09 22.29 165,139 +0.39(+1.79%)
Oct 30, 2014 21.69 22.00 21.69 21.90 349,952 +0.17(+0.79%)
Oct 29, 2014 21.74 21.87 21.66 21.73 294,782 +0.05(+0.23%)
Oct 28, 2014 21.64 21.70 21.33 21.68 216,669 +0.15(+0.71%)
Oct 27, 2014 21.55 21.55 21.55 21.53 102,998 -0.02(-0.11%)
Oct 24, 2014 21.53 21.55 21.36 21.55 207,413 +0.11(+0.49%)
Oct 23, 2014 21.45 21.57 21.38 21.45 216,572 +0.18(+0.85%)
Oct 22, 2014 21.57 21.57 21.27 21.27 479,483 -0.23(-1.05%)
Oct 21, 2014 21.04 21.51 21.04 21.49 390,829 +0.60(+2.89%)
Oct 20, 2014 20.64 20.91 20.64 20.89 105,573 +0.21(+1.01%)
Oct 17, 2014 20.60 20.79 20.58 20.68 200,514 +0.28(+1.38%)
Oct 16, 2014 19.81 20.56 19.81 20.40 775,825 +0.33(+1.64%)
Oct 15, 2014 19.95 20.15 19.63 20.07 387,209 -0.09(-0.47%)
Oct 14, 2014 20.47 20.47 20.09 20.16 4,726,931 -0.22(-1.06%)
Oct 13, 2014 20.51 20.78 20.35 20.38 245,577 -0.16(-0.80%)
Oct 10, 2014 20.60 20.91 20.54 20.54 119,866 -0.10(-0.47%)
Oct 09, 2014 21.06 21.06 20.64 20.64 128,796 -0.38(-1.81%)
Oct 08, 2014 20.59 21.03 20.56 21.02 182,406 +0.44(+2.11%)
Oct 07, 2014 20.74 20.81 20.58 20.58 457,519 -0.21(-1.03%)
Oct 06, 2014 21.14 21.21 20.80 20.80 180,840 -0.27(-1.28%)
Oct 03, 2014 20.88 21.14 20.83 21.07 146,383 +0.33(+1.61%)
Oct 02, 2014 20.60 20.78 20.39 20.74 284,165 +0.12(+0.56%)
Oct 01, 2014 20.90 20.92 20.59 20.62 597,830 -0.34(-1.60%)
Sep 30, 2014 21.25 21.25 20.94 20.96 135,685 -0.26(-1.21%)
Sep 29, 2014 21.02 21.22 20.98 21.21 84,354 +0.05(+0.24%)
Sep 26, 2014 21.21 21.24 21.04 21.16 153,099 -0.03(-0.16%)
Sep 25, 2014 21.56 21.56 21.16 21.19 328,173 -0.43(-1.99%)
Sep 24, 2014 21.30 21.63 21.26 21.63 209,795 +0.34(+1.59%)
Sep 23, 2014 21.47 21.53 21.28 21.29 635,192 -0.25(-1.14%)
Sep 22, 2014 21.69 21.72 21.49 21.53 197,954 -0.21(-0.97%)
Sep 19, 2014 21.77 21.77 21.66 21.74 136,047 +0.06(+0.26%)
Sep 18, 2014 21.56 21.71 21.51 21.69 217,175 +0.19(+0.90%)
Sep 17, 2014 21.48 21.59 21.44 21.49 118,932 -0.02(-0.11%)
Sep 16, 2014 21.26 21.53 21.23 21.51 395,816 +0.25(+1.19%)
Sep 15, 2014 21.43 21.43 21.25 21.26 353,437 -0.15(-0.69%)
Sep 12, 2014 21.66 21.66 21.32 21.41 154,718 -0.23(-1.07%)
Sep 11, 2014 21.47 21.64 21.44 21.64 116,862 +0.06(+0.30%)
Sep 10, 2014 21.64 21.64 21.47 21.58 90,307 -0.06(-0.26%)
Sep 09, 2014 21.54 21.74 21.54 21.63 54,455 +0.07(+0.32%)
Sep 08, 2014 21.45 21.56 21.44 21.56 101,470 +0.08(+0.38%)
Sep 05, 2014 21.33 21.49 21.26 21.48 177,810 +0.20(+0.94%)
Sep 04, 2014 21.45 21.58 21.21 21.28 152,713 -0.13(-0.62%)
Sep 03, 2014 21.56 21.56 21.41 21.41 185,536 -0.01(-0.06%)
Sep 02, 2014 21.66 21.66 21.33 21.43 372,097 -0.07(-0.31%)
Aug 29, 2014 21.45 21.49 21.49 21.49 317,718 +0.14(+0.63%)
Aug 28, 2014 21.37 21.46 21.35 21.36 247,142 -0.05(-0.22%)
Aug 27, 2014 21.33 21.47 21.29 21.41 259,126 +0.10(+0.49%)
Aug 26, 2014 21.18 21.32 21.18 21.30 152,652 +0.16(+0.73%)
Aug 25, 2014 21.22 21.36 21.11 21.15 204,528 +0.03(+0.15%)
Aug 22, 2014 21.16 21.18 21.11 21.12 92,225 -0.02(-0.10%)
Aug 21, 2014 21.10 21.16 21.03 21.14 112,685 +0.05(+0.23%)
Aug 20, 2014 21.04 21.11 20.95 21.09 207,348 +0.00(+0.01%)
Aug 19, 2014 20.98 21.10 20.91 21.09 135,129 +0.17(+0.80%)
Aug 18, 2014 20.78 20.93 20.70 20.92 242,144 +0.26(+1.26%)
Aug 15, 2014 20.82 20.82 20.55 20.66 153,025 -0.09(-0.43%)
Aug 14, 2014 20.57 20.76 20.57 20.75 209,602 +0.18(+0.88%)
Aug 13, 2014 20.38 20.57 20.34 20.57 54,323 +0.24(+1.17%)
Aug 12, 2014 20.34 20.38 20.29 20.33 78,343 -0.02(-0.11%)
Aug 11, 2014 20.46 20.49 20.34 20.35 103,342 -0.04(-0.21%)
Aug 08, 2014 20.20 20.36 20.14 20.39 115,444 +0.15(+0.77%)
Aug 07, 2014 20.62 20.68 20.21 20.24 913,142 -0.29(-1.43%)
Aug 06, 2014 20.39 20.65 20.39 20.53 106,448 +0.07(+0.34%)
Aug 05, 2014 20.49 20.62 20.39 20.46 423,784 -0.11(-0.55%)
Aug 04, 2014 20.43 20.61 20.37 20.58 945,061 +0.21(+1.04%)
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.