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 (%)
Aug 31, 2018 38.69 38.69 38.69 0 +0.23(+0.60%)
Aug 30, 2018 38.57 38.57 38.44 38.46 168,550 -0.16(-0.41%)
Aug 29, 2018 38.57 38.70 38.52 38.61 201,885 +0.10(+0.26%)
Aug 28, 2018 38.49 38.51 38.38 38.51 102,398 +0.08(+0.21%)
Aug 27, 2018 38.38 38.47 38.35 38.43 168,917 +0.14(+0.37%)
Aug 24, 2018 38.19 38.31 38.16 38.29 258,110 +0.20(+0.53%)
Aug 23, 2018 38.04 38.20 38.02 38.09 239,477 -0.01(-0.04%)
Aug 22, 2018 37.95 38.19 37.92 38.10 361,791 +0.05(+0.14%)
Aug 21, 2018 38.01 38.09 37.94 38.05 391,614 +0.05(+0.14%)
Aug 20, 2018 38.08 38.08 37.88 37.99 1,426,580 +0.04(+0.10%)
Aug 17, 2018 37.79 38.08 37.77 37.95 339,055 +0.11(+0.30%)
Aug 16, 2018 37.64 37.91 37.64 37.84 432,479 +0.31(+0.84%)
Aug 15, 2018 37.52 37.56 37.37 37.53 142,856 -0.15(-0.39%)
Aug 14, 2018 37.30 37.69 37.30 37.67 353,544 +0.46(+1.24%)
Aug 13, 2018 37.16 37.33 37.04 37.21 182,810 +0.09(+0.24%)
Aug 10, 2018 37.00 37.21 37.00 37.12 100,291 +0.05(+0.13%)
Aug 09, 2018 37.01 37.26 36.97 37.08 107,627 +0.14(+0.37%)
Aug 08, 2018 36.89 37.02 36.78 36.94 182,825 +0.24(+0.65%)
Aug 07, 2018 36.78 36.81 36.69 36.70 210,458 -0.10(-0.28%)
Aug 06, 2018 36.77 36.89 36.73 36.80 525,877 +0.03(+0.07%)
Aug 03, 2018 36.67 36.81 36.64 36.78 968,803 +0.23(+0.62%)
Aug 02, 2018 35.98 36.56 35.95 36.55 664,391 +0.60(+1.67%)
Aug 01, 2018 35.94 36.28 35.94 35.95 625,150 +0.09(+0.24%)
Jul 31, 2018 35.93 36.02 35.76 35.86 506,277 +0.06(+0.18%)
Jul 30, 2018 36.04 36.06 35.78 35.80 1,221,761 -0.21(-0.59%)
Jul 27, 2018 36.36 36.36 35.97 36.01 51,418 -0.32(-0.87%)
Jul 26, 2018 36.05 36.43 36.05 36.33 40,228 +0.32(+0.89%)
Jul 25, 2018 35.69 36.03 35.69 36.01 121,082 +0.39(+1.11%)
Jul 24, 2018 36.08 36.08 35.54 35.61 250,320 -0.48(-1.34%)
Jul 23, 2018 35.85 36.19 35.85 36.09 55,083 +0.37(+1.04%)
Jul 20, 2018 35.67 35.83 35.67 35.72 114,220 -0.10(-0.27%)
Jul 19, 2018 35.78 35.87 35.56 35.82 113,609 -0.04(-0.11%)
Jul 18, 2018 35.79 35.95 35.74 35.86 122,309 +0.07(+0.19%)
Jul 17, 2018 35.81 35.81 35.61 35.79 85,868 -0.15(-0.41%)
Jul 16, 2018 36.17 36.17 35.91 35.94 85,247 -0.18(-0.50%)
Jul 13, 2018 35.95 36.18 35.95 36.12 169,095 +0.15(+0.43%)
Jul 12, 2018 35.97 36.15 35.81 35.97 114,764 +0.24(+0.68%)
Jul 11, 2018 35.77 35.86 35.63 35.72 95,134 -0.11(-0.31%)
Jul 10, 2018 35.83 35.96 35.80 35.83 137,287 +0.11(+0.30%)
Jul 09, 2018 35.51 35.76 35.51 35.73 187,173 +0.33(+0.92%)
Jul 06, 2018 35.24 35.41 35.20 35.40 53,144 +0.23(+0.65%)
Jul 05, 2018 35.10 35.19 34.93 35.17 172,424 +0.27(+0.78%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.19(+0.55%)
Jul 02, 2018 34.38 34.72 34.22 34.71 678,055 +0.21(+0.60%)
Jun 29, 2018 34.69 34.77 34.48 34.50 352,750 -0.16(-0.46%)
Jun 28, 2018 34.60 34.70 34.16 34.66 7,374,698 -0.39(-1.12%)
Jun 27, 2018 35.32 35.32 35.02 35.05 722,754 -0.28(-0.80%)
Jun 26, 2018 35.46 35.46 35.30 35.33 255,600 -0.13(-0.38%)
Jun 25, 2018 35.69 35.74 35.22 35.47 3,092,910 -0.34(-0.94%)
Jun 22, 2018 35.83 35.86 35.72 35.81 38,180 +0.09(+0.26%)
Jun 21, 2018 35.84 35.89 35.66 35.71 129,820 -0.16(-0.45%)
Jun 20, 2018 35.76 35.91 35.65 35.87 423,538 +0.25(+0.69%)
Jun 19, 2018 35.29 35.66 35.29 35.63 78,275 +0.13(+0.36%)
Jun 18, 2018 35.67 35.67 35.39 35.50 442,188 -0.18(-0.50%)
Jun 15, 2018 35.68 35.49 35.68 116,099 +0.19(+0.53%)
Jun 14, 2018 35.43 35.52 35.38 35.49 613,030 +0.13(+0.37%)
Jun 13, 2018 35.32 35.53 35.28 35.36 608,387 +0.26(+0.73%)
Jun 12, 2018 35.13 35.18 34.87 35.10 97,327 -0.01(-0.03%)
Jun 11, 2018 34.70 35.14 34.65 35.11 89,802 +0.45(+1.29%)
Jun 08, 2018 34.39 34.67 34.39 34.66 30,894 +0.29(+0.86%)
Jun 07, 2018 34.49 34.51 34.29 34.37 86,065 -0.05(-0.15%)
Jun 06, 2018 34.43 34.42 56,743 +0.33(+0.96%)
Jun 05, 2018 33.89 34.09 33.87 34.09 115,157 +0.20(+0.58%)
Jun 04, 2018 33.83 33.90 33.69 33.90 85,525 +0.15(+0.44%)
Jun 01, 2018 33.68 33.75 33.56 33.75 238,425 +0.17(+0.52%)
May 31, 2018 34.09 34.09 33.54 33.58 43,475 -0.57(-1.68%)
May 30, 2018 33.82 34.26 33.82 34.15 133,175 +0.41(+1.21%)
May 29, 2018 33.75 33.77 33.54 33.74 36,586 -0.22(-0.65%)
May 25, 2018 33.96 33.96 33.96 0 +0.30(+0.88%)
May 24, 2018 33.67 33.71 33.46 33.67 45,506 -0.01(-0.04%)
May 23, 2018 33.73 33.75 33.54 33.68 37,426 -0.08(-0.25%)
May 22, 2018 34.00 34.00 33.76 33.76 53,174 -0.16(-0.48%)
May 21, 2018 33.89 34.01 33.85 33.93 68,581 +0.18(+0.53%)
May 18, 2018 33.69 33.82 33.64 33.75 64,049 +0.03(+0.08%)
May 17, 2018 33.47 33.76 33.45 33.72 114,403 +0.24(+0.71%)
May 16, 2018 33.25 33.56 33.25 33.48 188,005 +0.31(+0.94%)
May 15, 2018 33.24 33.29 33.15 33.17 117,204 -0.20(-0.61%)
May 14, 2018 33.21 33.42 33.21 33.38 48,149 +0.24(+0.72%)
May 11, 2018 32.88 33.17 32.51 33.14 159,875 +0.40(+1.22%)
May 10, 2018 32.40 32.77 32.40 32.74 36,357 +0.44(+1.35%)
May 09, 2018 32.32 32.34 32.05 32.30 148,847 +0.03(+0.09%)
May 08, 2018 32.38 32.41 32.19 32.27 49,233 -0.17(-0.54%)
May 07, 2018 32.56 32.64 32.36 32.44 245,329 -0.07(-0.23%)
May 04, 2018 32.26 32.65 32.11 32.52 57,018 +0.20(+0.62%)
May 03, 2018 32.31 32.36 31.81 32.32 51,351 -0.15(-0.45%)
May 02, 2018 32.29 32.68 32.29 32.46 874,041 +0.09(+0.27%)
May 01, 2018 32.20 32.40 32.16 32.38 973,496 +0.16(+0.51%)
Apr 30, 2018 32.70 32.70 32.21 32.21 111,435 -0.40(-1.22%)
Apr 27, 2018 32.24 32.63 32.24 32.61 116,852 +0.37(+1.14%)
Apr 26, 2018 32.34 32.37 32.21 32.24 39,830 -0.19(-0.58%)
Apr 25, 2018 32.15 32.52 32.04 32.43 88,641 +0.24(+0.74%)
Apr 24, 2018 32.35 32.48 32.01 32.19 672,859 -0.09(-0.27%)
Apr 23, 2018 32.28 32.32 32.14 32.28 49,600 +0.02(+0.07%)
Apr 20, 2018 32.39 32.39 32.16 32.25 100,611 -0.16(-0.48%)
Apr 19, 2018 32.55 32.61 32.36 32.41 44,997 -0.18(-0.55%)
Apr 18, 2018 32.46 32.72 32.46 32.59 52,711 +0.18(+0.56%)
Apr 17, 2018 32.26 32.42 32.26 32.41 47,604 +0.46(+1.43%)
Apr 16, 2018 31.68 32.07 31.60 31.95 63,525 +0.48(+1.52%)
Apr 13, 2018 31.61 31.61 31.41 31.47 44,585 -0.12(-0.37%)
Apr 12, 2018 31.36 31.61 31.36 31.59 223,405 +0.35(+1.11%)
Apr 11, 2018 31.27 31.36 31.20 31.24 12,280 -0.21(-0.68%)
Apr 10, 2018 31.33 31.54 31.33 31.45 30,482 +0.25(+0.79%)
Apr 09, 2018 31.37 31.55 31.21 31.21 119,266 +0.02(+0.07%)
Apr 06, 2018 31.57 31.64 31.03 31.19 253,582 -0.62(-1.96%)
Apr 05, 2018 31.60 31.88 31.59 31.81 201,100 +0.23(+0.74%)
Apr 04, 2018 30.80 31.58 30.80 31.58 38,536 +0.43(+1.39%)
Apr 03, 2018 30.78 31.17 30.78 31.14 23,226 +0.56(+1.83%)
Apr 02, 2018 30.98 30.98 30.37 30.58 58,189 -0.43(-1.38%)
Mar 29, 2018 31.01 31.01 31.01 0 +0.12(+0.39%)
Mar 28, 2018 30.86 31.05 30.82 30.89 58,841 +0.09(+0.28%)
Mar 27, 2018 31.13 31.24 30.69 30.81 83,285 -0.32(-1.03%)
Mar 26, 2018 30.91 31.13 30.70 31.13 29,952 +0.44(+1.45%)
Mar 23, 2018 31.11 31.24 30.67 30.68 57,130 -0.37(-1.20%)
Mar 22, 2018 31.44 31.67 31.06 31.06 55,032 -0.60(-1.90%)
Mar 21, 2018 31.73 31.93 31.66 31.66 44,887 -0.05(-0.15%)
Mar 20, 2018 31.59 31.78 31.48 31.71 30,064 -0.07(-0.22%)
Mar 19, 2018 31.99 32.02 31.60 31.78 51,064 -0.33(-1.03%)
Mar 16, 2018 32.19 32.33 32.09 32.11 17,267 -0.02(-0.07%)
Mar 15, 2018 32.04 32.21 32.04 32.13 20,052 +0.13(+0.41%)
Mar 14, 2018 32.21 32.27 31.94 32.00 33,266 -0.11(-0.35%)
Mar 13, 2018 32.27 32.30 32.08 32.11 41,047 -0.18(-0.57%)
Mar 12, 2018 32.56 32.56 32.26 32.29 49,969 -0.23(-0.69%)
Mar 09, 2018 32.26 32.53 32.25 32.52 70,770 +0.35(+1.09%)
Mar 08, 2018 32.44 32.48 32.09 32.17 58,167 -0.15(-0.46%)
Mar 07, 2018 32.31 32.31 29,254 +0.19(+0.59%)
Mar 06, 2018 32.12 32.17 31.86 32.13 28,770 +0.05(+0.15%)
Mar 05, 2018 31.55 32.08 31.52 32.08 35,767 +0.20(+0.63%)
Mar 02, 2018 31.22 31.90 31.21 31.88 39,973 +0.49(+1.56%)
Mar 01, 2018 31.73 31.81 31.12 31.39 98,400 -0.33(-1.03%)
Feb 28, 2018 32.32 32.32 31.71 31.71 59,567 -0.51(-1.60%)
Feb 27, 2018 32.13 32.44 32.13 32.23 70,622 +0.18(+0.56%)
Feb 26, 2018 31.92 32.06 31.75 32.05 65,347 +0.24(+0.74%)
Feb 23, 2018 31.38 31.81 31.38 31.81 29,992 +0.24(+0.77%)
Feb 22, 2018 31.73 31.95 31.51 31.57 52,107 -0.06(-0.20%)
Feb 21, 2018 31.65 32.11 31.63 31.63 78,673 -0.01(-0.03%)
Feb 20, 2018 31.74 31.85 31.60 31.64 68,168 -0.25(-0.79%)
Feb 16, 2018 31.89 31.89 31.89 0 +0.27(+0.86%)
Feb 15, 2018 31.76 31.76 31.31 31.62 108,467 -0.00(-0.01%)
Feb 14, 2018 31.18 31.65 31.18 31.63 144,550 +0.23(+0.73%)
Feb 13, 2018 31.08 31.43 31.01 31.40 239,004 +0.13(+0.41%)
Feb 12, 2018 31.22 31.46 30.93 31.27 184,289 +0.21(+0.69%)
Feb 09, 2018 31.00 31.28 30.18 31.06 232,848 +0.28(+0.92%)
Feb 08, 2018 31.58 31.71 30.74 30.77 127,201 -0.79(-2.49%)
Feb 07, 2018 31.38 31.82 31.38 31.56 137,019 +0.04(+0.13%)
Feb 06, 2018 30.29 31.61 29.99 31.52 334,024 +0.05(+0.17%)
Feb 05, 2018 31.91 32.14 30.84 31.47 230,251 -0.65(-2.02%)
Feb 02, 2018 32.52 32.55 32.11 32.12 270,209 -0.59(-1.80%)
Feb 01, 2018 32.67 32.84 32.43 32.71 152,412 -0.19(-0.57%)
Jan 31, 2018 33.31 33.63 32.72 32.90 506,953 -0.07(-0.21%)
Jan 30, 2018 32.76 33.19 32.71 32.97 449,147 -0.79(-2.33%)
Jan 29, 2018 33.70 33.94 33.70 33.75 119,746 +0.01(+0.04%)
Jan 26, 2018 33.40 33.74 33.40 33.74 51,664 +0.42(+1.27%)
Jan 25, 2018 33.26 33.31 33.11 33.31 89,682 +0.13(+0.38%)
Jan 24, 2018 33.25 33.38 33.13 33.19 70,714 +0.05(+0.16%)
Jan 23, 2018 33.11 33.21 32.96 33.14 44,067 +0.02(+0.07%)
Jan 22, 2018 32.92 33.12 32.90 33.11 196,276 +0.19(+0.58%)
Jan 19, 2018 32.73 32.92 32.63 32.92 70,678 +0.26(+0.78%)
Jan 18, 2018 32.59 32.69 32.53 32.67 58,386 +0.06(+0.18%)
Jan 17, 2018 32.47 32.65 32.38 32.61 63,911 +0.32(+1.00%)
Jan 16, 2018 32.43 32.50 32.24 32.28 142,778 +0.08(+0.24%)
Jan 12, 2018 32.21 32.21 32.21 0 +0.33(+1.05%)
Jan 11, 2018 31.50 31.89 31.50 31.87 70,261 +0.43(+1.37%)
Jan 10, 2018 31.44 31.35 31.44 315,330 -0.08(-0.26%)
Jan 09, 2018 31.30 31.61 31.27 31.52 157,902 +0.22(+0.72%)
Jan 08, 2018 31.61 31.61 31.15 31.30 105,448 -0.37(-1.18%)
Jan 05, 2018 31.41 31.67 31.41 31.67 124,798 +0.38(+1.23%)
Jan 04, 2018 31.26 31.35 31.18 31.29 139,611 +0.17(+0.56%)
Jan 03, 2018 30.91 31.12 30.89 31.12 49,887 +0.03(+0.09%)
Jan 02, 2018 30.90 31.13 30.83 31.09 121,192 +0.29(+0.93%)
Dec 29, 2017 30.80 30.80 30.80 0 -0.19(-0.61%)
Dec 28, 2017 30.90 30.99 30.83 30.99 27,803 +0.12(+0.40%)
Dec 27, 2017 30.87 30.91 30.85 30.87 29,661 +0.04(+0.11%)
Dec 26, 2017 30.79 30.98 30.79 30.83 18,998 -0.02(-0.05%)
Dec 22, 2017 30.89 30.89 30.71 30.85 25,552 +0.00(+0.00%)
Dec 21, 2017 30.88 30.95 30.80 30.85 49,953 +0.06(+0.18%)
Dec 20, 2017 30.80 30.97 30.78 30.79 35,039 -0.03(-0.09%)
Dec 19, 2017 30.70 30.93 30.70 30.82 29,554 +0.09(+0.30%)
Dec 18, 2017 30.77 30.81 30.72 30.73 38,470 +0.05(+0.15%)
Dec 15, 2017 30.45 30.74 30.45 30.68 60,349 +0.35(+1.15%)
Dec 14, 2017 30.85 30.85 30.33 30.33 90,101 -0.46(-1.49%)
Dec 13, 2017 30.67 30.85 30.62 30.79 288,902 +0.15(+0.47%)
Dec 12, 2017 30.62 30.68 30.59 30.65 58,556 +0.14(+0.45%)
Dec 11, 2017 30.63 30.66 30.43 30.51 66,939 -0.07(-0.23%)
Dec 08, 2017 30.46 30.64 30.42 30.58 59,254 +0.22(+0.74%)
Dec 07, 2017 30.27 30.40 30.27 30.35 40,843 +0.19(+0.62%)
Dec 06, 2017 30.27 30.27 30.08 30.17 54,319 +0.02(+0.08%)
Dec 05, 2017 30.36 30.36 30.13 30.14 91,226 -0.17(-0.56%)
Dec 04, 2017 30.86 31.01 30.31 30.31 179,397 -0.26(-0.84%)
Dec 01, 2017 30.94 30.94 30.16 30.57 114,826 -0.22(-0.72%)
Nov 30, 2017 30.42 30.86 30.31 30.79 387,391 +0.58(+1.91%)
Nov 29, 2017 29.55 30.31 29.55 30.21 86,750 +0.70(+2.37%)
Nov 28, 2017 29.37 29.55 29.22 29.51 89,953 +0.17(+0.59%)
Nov 27, 2017 29.32 29.34 29.25 29.34 35,318 +0.04(+0.15%)
Nov 24, 2017 29.26 29.30 29.26 29.30 20,152 +0.00(+0.01%)
Nov 22, 2017 29.15 29.44 29.15 29.29 25,876 +0.17(+0.59%)
Nov 21, 2017 28.86 29.12 28.86 29.12 49,425 +0.32(+1.10%)
Nov 20, 2017 28.80 28.82 28.68 28.81 65,767 -0.02(-0.07%)
Nov 17, 2017 28.89 28.96 28.82 28.83 36,128 -0.21(-0.72%)
Nov 16, 2017 28.74 29.08 28.74 29.03 39,993 +0.49(+1.73%)
Nov 15, 2017 28.67 28.69 28.51 28.54 49,914 -0.25(-0.86%)
Nov 14, 2017 28.78 28.82 28.62 28.79 55,419 -0.12(-0.41%)
Nov 13, 2017 28.73 28.99 28.67 28.91 94,613 +0.08(+0.28%)
Nov 10, 2017 28.87 28.88 28.74 28.83 70,555 -0.11(-0.38%)
Nov 09, 2017 28.85 28.94 28.74 28.94 98,239 -0.03(-0.12%)
Nov 08, 2017 29.08 29.08 28.83 28.97 75,668 -0.20(-0.69%)
Nov 07, 2017 29.32 29.40 29.05 29.17 135,482 -0.07(-0.23%)
Nov 06, 2017 29.23 29.47 29.23 29.24 54,161 -0.10(-0.33%)
Nov 03, 2017 29.14 29.44 29.05 29.34 72,821 +0.16(+0.54%)
Nov 02, 2017 29.06 29.28 29.06 29.18 47,861 +0.17(+0.58%)
Nov 01, 2017 29.35 29.37 28.92 29.01 259,043 -0.31(-1.06%)
Oct 31, 2017 29.16 29.39 29.16 29.32 94,888 +0.19(+0.65%)
Oct 30, 2017 29.54 29.10 29.14 92,280 -0.47(-1.58%)
Oct 27, 2017 29.21 29.68 29.21 29.60 82,451 +0.41(+1.39%)
Oct 26, 2017 28.93 29.28 28.85 29.20 174,401 +0.17(+0.57%)
Oct 25, 2017 29.05 29.11 28.82 29.03 2,000,263 -0.09(-0.30%)
Oct 24, 2017 29.23 29.24 28.98 29.12 1,365,857 -0.14(-0.48%)
Oct 23, 2017 29.26 29.37 29.19 29.26 64,443 +0.07(+0.23%)
Oct 20, 2017 28.91 29.31 28.86 29.19 44,576 +0.36(+1.25%)
Oct 19, 2017 28.49 28.84 28.40 28.83 30,602 +0.25(+0.88%)
Oct 18, 2017 28.42 28.77 28.42 28.58 76,661 +0.17(+0.59%)
Oct 17, 2017 27.93 28.53 27.93 28.41 102,741 +0.55(+1.98%)
Oct 16, 2017 27.79 28.02 27.75 27.86 205,324 -0.01(-0.04%)
Oct 13, 2017 27.75 27.92 27.42 27.87 268,694 -0.27(-0.96%)
Oct 12, 2017 28.29 28.29 28.12 28.14 68,334 -0.21(-0.73%)
Oct 11, 2017 28.28 28.41 28.24 28.34 31,605 +0.07(+0.25%)
Oct 10, 2017 28.51 28.52 28.19 28.27 138,721 -0.19(-0.66%)
Oct 09, 2017 29.08 29.08 28.46 28.46 65,416 -0.67(-2.29%)
Oct 06, 2017 29.29 29.29 29.10 29.13 46,221 -0.07(-0.23%)
Oct 05, 2017 29.32 29.32 29.18 29.19 76,727 -0.11(-0.38%)
Oct 04, 2017 29.42 29.49 29.30 29.31 41,898 -0.10(-0.35%)
Oct 03, 2017 29.27 29.42 29.23 29.41 79,676 +0.16(+0.55%)
Oct 02, 2017 29.09 29.25 29.08 29.25 61,097 +0.24(+0.83%)
Sep 29, 2017 28.88 29.01 28.88 29.01 30,755 +0.12(+0.43%)
Sep 28, 2017 28.60 28.92 28.59 28.89 39,901 +0.26(+0.90%)
Sep 27, 2017 28.53 28.68 28.41 28.63 37,243 +0.23(+0.79%)
Sep 26, 2017 28.23 28.47 28.23 28.40 38,338 +0.24(+0.87%)
Sep 25, 2017 28.35 28.49 28.16 28.16 41,250 -0.33(-1.14%)
Sep 22, 2017 28.37 28.55 28.06 28.48 377,599 +0.10(+0.34%)
Sep 21, 2017 28.38 28.47 28.37 28.39 34,201 -0.01(-0.04%)
Sep 20, 2017 28.22 28.40 28.09 28.40 75,497 +0.22(+0.77%)
Sep 19, 2017 28.83 28.83 28.08 28.18 76,485 -0.67(-2.31%)
Sep 18, 2017 29.08 29.08 28.83 28.85 133,805 -0.18(-0.64%)
Sep 15, 2017 29.08 29.11 28.98 29.03 84,935 -0.05(-0.18%)
Sep 14, 2017 29.15 29.19 29.07 29.09 29,128 -0.06(-0.20%)
Sep 13, 2017 29.18 29.25 29.13 29.15 44,637 +0.04(+0.15%)
Sep 12, 2017 29.26 29.26 29.09 29.10 45,223 -0.13(-0.45%)
Sep 11, 2017 29.06 29.27 29.06 29.24 45,488 +0.30(+1.04%)
Sep 08, 2017 28.79 28.97 28.68 28.94 45,549 +0.12(+0.43%)
Sep 07, 2017 28.82 28.93 28.78 28.81 43,399 -0.01(-0.03%)
Sep 06, 2017 29.05 29.05 28.71 28.82 48,931 -0.13(-0.44%)
Sep 05, 2017 29.02 29.07 28.89 28.95 60,671 -0.10(-0.36%)
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.