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
)
116.46
-0.26 (-0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 29, 2021
108.20
108.64
108.00
108.32
43,955
+0.10(+0.10%)
Oct 28, 2021
107.64
108.32
107.45
108.22
99,067
+1.17(+1.09%)
Oct 27, 2021
108.68
109.00
107.03
107.05
44,141
-1.98(-1.81%)
Oct 26, 2021
109.22
109.03
81,878
+0.32(+0.30%)
Oct 25, 2021
109.04
109.04
108.28
108.70
89,486
+0.20(+0.18%)
Oct 22, 2021
107.46
108.60
107.46
108.50
50,072
+1.39(+1.30%)
Oct 21, 2021
107.03
107.74
106.59
107.12
52,095
-0.14(-0.13%)
Oct 20, 2021
107.64
107.70
106.92
107.26
82,170
-0.48(-0.45%)
Oct 19, 2021
107.75
107.86
107.16
107.74
155,386
+0.54(+0.51%)
Oct 18, 2021
106.71
107.74
106.55
107.20
127,599
+0.54(+0.51%)
Oct 15, 2021
106.10
107.04
105.80
106.66
124,740
+1.83(+1.75%)
Oct 14, 2021
104.58
104.83
103.32
104.83
63,635
+1.57(+1.52%)
Oct 13, 2021
103.38
103.38
102.17
103.26
33,556
+0.15(+0.15%)
Oct 12, 2021
102.89
103.64
102.48
103.10
37,436
+0.31(+0.30%)
Oct 11, 2021
104.46
105.07
102.72
102.79
39,626
-1.29(-1.24%)
Oct 08, 2021
103.44
104.35
102.86
104.08
37,285
+0.75(+0.73%)
Oct 07, 2021
103.41
104.44
103.18
103.33
93,770
+1.06(+1.04%)
Oct 06, 2021
100.96
102.35
100.47
102.27
50,228
+0.23(+0.22%)
Oct 05, 2021
100.32
102.32
100.32
102.04
75,465
+2.41(+2.41%)
Oct 04, 2021
100.92
101.92
99.46
99.63
182,896
-1.16(-1.15%)
Oct 01, 2021
99.58
101.38
99.14
100.79
129,525
+1.51(+1.52%)
Sep 30, 2021
101.69
101.69
99.19
99.28
136,211
-1.72(-1.70%)
Sep 29, 2021
101.68
101.68
100.68
101.00
29,444
-0.50(-0.50%)
Sep 28, 2021
103.53
103.67
101.40
101.51
33,414
-2.07(-2.00%)
Sep 27, 2021
102.63
103.89
102.63
103.58
117,323
+1.44(+1.41%)
Sep 24, 2021
101.56
102.33
101.56
102.14
35,853
+0.45(+0.44%)
Sep 23, 2021
100.34
101.94
100.33
101.69
89,960
+2.30(+2.32%)
Sep 22, 2021
98.47
99.97
98.36
99.39
23,725
+1.93(+1.98%)
Sep 21, 2021
98.53
98.61
97.19
97.46
92,762
-0.36(-0.37%)
Sep 20, 2021
97.98
98.29
96.59
97.82
100,239
-2.41(-2.40%)
Sep 17, 2021
100.89
101.10
99.66
100.22
27,306
-0.64(-0.63%)
Sep 16, 2021
101.84
102.26
100.45
100.86
27,141
-0.57(-0.56%)
Sep 15, 2021
100.46
101.65
100.19
101.43
44,018
+0.62(+0.61%)
Sep 14, 2021
102.53
102.92
100.50
100.81
75,786
-1.31(-1.28%)
Sep 13, 2021
102.14
102.39
101.62
102.12
33,009
+0.38(+0.37%)
Sep 10, 2021
102.82
102.82
101.64
101.74
69,867
-0.60(-0.58%)
Sep 09, 2021
102.07
103.31
102.05
102.33
86,854
+0.08(+0.07%)
Sep 08, 2021
102.51
102.72
101.81
102.26
160,636
-0.56(-0.54%)
Sep 07, 2021
103.62
103.73
102.72
102.82
145,002
-0.81(-0.78%)
Sep 03, 2021
104.22
104.37
103.57
103.62
42,697
-0.59(-0.56%)
Sep 02, 2021
104.40
104.48
103.94
104.21
56,496
+0.07(+0.06%)
Sep 01, 2021
104.11
104.35
103.00
104.14
227,530
+0.31(+0.30%)
Aug 31, 2021
103.78
103.97
103.25
103.83
38,124
+0.18(+0.17%)
Aug 30, 2021
105.29
105.29
103.57
103.65
58,211
-1.22(-1.16%)
Aug 27, 2021
103.29
104.91
103.29
104.87
46,957
+1.76(+1.71%)
Aug 26, 2021
103.94
104.29
103.02
103.11
89,020
-0.42(-0.40%)
Aug 25, 2021
102.76
104.07
102.76
103.53
59,893
+0.88(+0.86%)
Aug 24, 2021
102.34
102.72
102.17
102.65
98,539
+0.92(+0.90%)
Aug 23, 2021
101.48
102.24
101.48
101.73
111,757
+1.01(+1.01%)
Aug 20, 2021
99.67
100.85
99.67
100.72
35,031
+1.08(+1.08%)
Aug 19, 2021
99.33
100.25
98.92
99.64
109,863
-0.79(-0.78%)
Aug 18, 2021
101.28
102.44
100.36
100.42
84,697
-1.31(-1.28%)
Aug 17, 2021
102.04
102.43
100.84
101.73
105,907
-1.07(-1.04%)
Aug 16, 2021
102.53
102.80
101.50
102.80
151,497
-0.21(-0.20%)
Aug 13, 2021
103.85
103.85
102.71
103.01
229,991
-0.79(-0.76%)
Aug 12, 2021
103.50
103.85
103.04
103.79
73,507
+0.46(+0.45%)
Aug 11, 2021
102.62
103.33
102.23
103.33
46,131
+1.06(+1.04%)
Aug 10, 2021
101.60
102.83
101.34
102.27
1,562,658
+0.69(+0.68%)
Aug 09, 2021
101.00
101.85
100.39
101.58
423,200
+0.58(+0.57%)
Aug 06, 2021
99.94
101.07
99.92
101.00
49,528
+1.86(+1.87%)
Aug 05, 2021
98.08
99.21
98.08
99.14
65,741
+1.32(+1.35%)
Aug 04, 2021
97.19
98.64
97.19
97.83
72,400
-0.12(-0.13%)
Aug 03, 2021
98.52
98.52
96.67
97.95
104,036
-0.22(-0.22%)
Aug 02, 2021
98.34
99.37
98.08
98.17
97,495
+0.41(+0.42%)
Jul 30, 2021
97.86
98.90
97.45
97.76
61,112
-0.42(-0.42%)
Jul 29, 2021
97.81
98.53
97.52
98.18
43,801
+0.98(+1.01%)
Jul 28, 2021
97.07
97.63
96.53
97.19
34,598
+0.33(+0.34%)
Jul 27, 2021
96.68
97.14
96.21
96.86
153,328
-0.42(-0.43%)
Jul 26, 2021
96.48
97.28
96.48
97.28
507,564
+0.46(+0.48%)
Jul 23, 2021
97.07
97.34
96.40
96.81
44,550
+0.39(+0.40%)
Jul 22, 2021
96.87
96.87
96.12
96.43
38,152
-0.55(-0.57%)
Jul 21, 2021
95.62
97.22
95.62
96.97
161,288
+2.20(+2.32%)
Jul 20, 2021
92.51
95.53
92.51
94.78
1,575,433
+2.32(+2.51%)
Jul 19, 2021
92.55
92.59
91.77
92.46
55,384
-2.02(-2.14%)
Jul 16, 2021
96.30
96.30
94.28
94.47
56,424
-1.31(-1.36%)
Jul 15, 2021
95.17
96.62
95.15
95.78
45,567
-0.03(-0.03%)
Jul 14, 2021
96.72
97.44
95.48
95.81
62,965
-0.81(-0.84%)
Jul 13, 2021
97.18
97.18
96.07
96.62
45,302
-0.43(-0.44%)
Jul 12, 2021
95.25
97.36
94.92
97.05
75,074
+1.57(+1.65%)
Jul 09, 2021
94.33
95.48
94.09
95.48
43,032
+2.34(+2.51%)
Jul 08, 2021
93.42
93.89
92.74
93.14
71,609
-1.98(-2.08%)
Jul 07, 2021
95.34
95.50
94.01
95.12
97,193
-0.52(-0.54%)
Jul 06, 2021
96.90
96.90
94.92
95.64
65,534
-1.24(-1.28%)
Jul 02, 2021
97.14
97.14
96.41
96.88
21,019
-0.12(-0.13%)
Jul 01, 2021
97.14
97.18
96.63
97.00
43,141
+0.33(+0.34%)
Jun 30, 2021
95.99
96.69
95.99
96.67
23,639
+0.50(+0.52%)
Jun 29, 2021
96.31
96.93
96.00
96.17
69,399
+1.13(+1.19%)
Jun 28, 2021
96.12
96.12
94.52
95.04
35,923
-1.07(-1.11%)
Jun 25, 2021
95.54
96.15
95.08
96.11
28,587
+0.98(+1.03%)
Jun 24, 2021
94.40
95.24
94.14
95.14
32,577
+1.27(+1.35%)
Jun 23, 2021
93.65
94.19
93.46
93.87
112,017
+0.61(+0.65%)
Jun 22, 2021
93.38
93.57
92.52
93.26
65,712
-0.04(-0.04%)
Jun 21, 2021
91.95
93.36
91.75
93.30
45,014
+2.22(+2.43%)
Jun 18, 2021
92.99
92.99
90.97
91.08
96,947
-2.92(-3.10%)
Jun 17, 2021
96.28
96.28
93.18
94.00
60,876
-1.75(-1.83%)
Jun 16, 2021
95.38
96.15
94.46
95.75
32,256
+0.27(+0.28%)
Jun 15, 2021
95.64
96.03
94.75
95.49
1,788,047
+0.17(+0.18%)
Jun 14, 2021
96.21
96.21
94.83
95.32
46,781
-0.80(-0.83%)
Jun 11, 2021
95.28
96.11
95.28
96.11
42,775
+0.98(+1.03%)
Jun 10, 2021
96.79
96.81
95.01
95.14
48,810
-0.84(-0.88%)
Jun 09, 2021
96.56
96.62
95.82
95.98
31,000
-0.76(-0.78%)
Jun 08, 2021
96.58
96.93
95.90
96.73
34,832
-0.18(-0.19%)
Jun 07, 2021
97.72
97.72
96.85
96.91
63,562
-0.71(-0.73%)
Jun 04, 2021
97.85
97.85
96.69
97.62
38,020
+0.25(+0.25%)
Jun 03, 2021
96.67
97.85
96.27
97.38
71,583
+0.27(+0.28%)
Jun 02, 2021
97.09
97.22
96.57
97.10
82,343
+0.16(+0.17%)
Jun 01, 2021
97.22
97.52
96.78
96.94
197,642
+0.77(+0.81%)
May 28, 2021
95.95
96.40
95.30
96.17
45,742
+0.55(+0.57%)
May 27, 2021
95.56
95.77
94.70
95.62
52,740
+0.76(+0.80%)
May 26, 2021
94.58
95.29
93.79
94.86
68,504
+0.62(+0.66%)
May 25, 2021
95.70
96.34
94.07
94.24
61,924
-1.07(-1.12%)
May 24, 2021
95.19
95.57
94.98
95.31
59,159
+0.59(+0.62%)
May 21, 2021
94.09
95.17
94.09
94.72
41,753
+1.18(+1.26%)
May 20, 2021
93.13
94.07
92.47
93.54
312,556
+0.54(+0.58%)
May 19, 2021
92.19
93.06
91.51
93.00
1,483,029
-0.59(-0.63%)
May 18, 2021
95.08
95.21
93.54
93.59
46,003
-1.55(-1.63%)
May 17, 2021
94.86
95.17
94.37
95.14
32,447
+0.09(+0.10%)
May 14, 2021
93.72
95.31
93.60
95.04
51,042
+2.10(+2.26%)
May 13, 2021
91.06
93.30
91.06
92.95
59,158
+1.66(+1.82%)
May 12, 2021
92.66
93.10
91.05
91.28
33,445
-1.24(-1.34%)
May 11, 2021
92.47
93.37
91.83
92.52
83,535
-1.31(-1.40%)
May 10, 2021
95.14
95.41
93.81
93.83
92,719
-0.77(-0.81%)
May 07, 2021
93.47
94.71
93.06
94.60
83,904
+0.57(+0.60%)
May 06, 2021
93.46
94.03
92.68
94.03
211,764
+0.94(+1.01%)
May 05, 2021
92.67
93.35
91.85
93.09
26,521
+1.12(+1.22%)
May 04, 2021
91.87
91.98
90.50
91.96
105,569
-0.13(-0.14%)
May 03, 2021
92.58
92.58
91.90
92.10
92,098
+0.18(+0.20%)
Apr 30, 2021
92.46
92.46
91.49
91.92
575,434
-0.98(-1.06%)
Apr 29, 2021
92.60
92.93
91.78
92.90
891,009
+0.83(+0.90%)
Apr 28, 2021
92.35
92.35
91.74
92.07
38,424
+0.14(+0.15%)
Apr 27, 2021
91.61
91.94
91.27
91.93
37,527
+0.37(+0.40%)
Apr 26, 2021
91.90
92.29
91.48
91.56
29,218
+0.23(+0.25%)
Apr 23, 2021
89.10
91.66
89.10
91.33
24,982
+2.18(+2.45%)
Apr 22, 2021
90.37
90.37
89.07
89.15
30,549
-0.83(-0.92%)
Apr 21, 2021
89.12
90.03
88.91
89.98
128,041
+0.88(+0.99%)
Apr 20, 2021
90.98
90.98
88.65
89.10
29,917
-2.09(-2.29%)
Apr 19, 2021
90.76
91.32
90.34
91.19
27,643
+0.32(+0.35%)
Apr 16, 2021
91.44
91.44
90.36
90.87
24,558
+0.12(+0.13%)
Apr 15, 2021
91.10
91.10
90.11
90.75
61,803
+0.19(+0.21%)
Apr 14, 2021
89.54
91.56
89.54
90.56
28,795
+1.23(+1.37%)
Apr 13, 2021
90.02
90.02
89.01
89.33
27,035
-0.75(-0.83%)
Apr 12, 2021
90.13
90.18
89.68
90.08
36,120
+0.34(+0.38%)
Apr 09, 2021
89.56
89.77
88.99
89.73
32,074
+0.42(+0.47%)
Apr 08, 2021
88.87
89.32
88.18
89.32
21,577
+0.45(+0.51%)
Apr 07, 2021
89.34
89.56
88.40
88.87
40,349
-0.12(-0.14%)
Apr 06, 2021
88.56
89.37
88.56
88.99
36,533
+0.10(+0.12%)
Apr 05, 2021
89.54
89.54
88.72
88.88
38,235
+0.42(+0.47%)
Apr 01, 2021
87.29
88.47
87.21
88.47
38,319
+1.41(+1.62%)
Mar 31, 2021
87.42
87.72
87.06
87.06
39,794
-0.49(-0.56%)
Mar 30, 2021
87.47
88.17
87.28
87.55
29,851
+0.44(+0.51%)
Mar 29, 2021
86.68
87.54
86.17
87.11
80,683
-0.71(-0.81%)
Mar 26, 2021
88.17
88.38
86.91
87.82
26,358
+0.48(+0.55%)
Mar 25, 2021
86.66
87.60
85.54
87.34
221,922
+0.43(+0.49%)
Mar 24, 2021
87.87
88.55
86.91
86.91
28,707
-0.20(-0.23%)
Mar 23, 2021
88.57
88.86
86.93
87.10
40,514
-1.97(-2.21%)
Mar 22, 2021
89.54
89.75
88.75
89.07
85,875
-0.73(-0.81%)
Mar 19, 2021
89.97
90.37
88.95
89.80
100,607
-0.63(-0.70%)
Mar 18, 2021
91.32
92.43
90.21
90.43
409,852
-0.12(-0.14%)
Mar 17, 2021
90.36
90.63
89.43
90.55
73,295
+0.82(+0.91%)
Mar 16, 2021
90.83
90.83
89.45
89.73
55,842
-1.18(-1.30%)
Mar 15, 2021
91.37
91.37
89.84
90.91
66,744
-0.25(-0.27%)
Mar 12, 2021
90.84
91.41
90.59
91.16
33,960
+1.22(+1.35%)
Mar 11, 2021
89.76
90.40
89.02
89.94
115,657
+0.49(+0.55%)
Mar 10, 2021
88.71
89.55
88.60
89.45
109,289
+1.47(+1.67%)
Mar 09, 2021
87.92
89.15
86.74
87.98
90,421
+0.06(+0.06%)
Mar 08, 2021
87.99
89.05
87.35
87.92
248,716
+0.77(+0.89%)
Mar 05, 2021
87.76
87.76
84.33
87.15
105,807
+0.90(+1.05%)
Mar 04, 2021
87.28
88.06
84.77
86.25
319,018
-1.01(-1.16%)
Mar 03, 2021
87.58
88.56
87.20
87.25
140,140
+0.12(+0.14%)
Mar 02, 2021
87.68
87.84
87.04
87.13
99,029
-0.22(-0.25%)
Mar 01, 2021
85.95
87.91
85.89
87.35
123,125
+2.84(+3.36%)
Feb 26, 2021
85.38
85.64
84.05
84.51
47,226
-1.42(-1.65%)
Feb 25, 2021
87.39
87.69
85.68
85.93
147,421
-1.02(-1.17%)
Feb 24, 2021
85.46
87.06
85.13
86.94
570,605
+1.93(+2.27%)
Feb 23, 2021
84.90
85.17
83.54
85.01
101,310
+0.14(+0.17%)
Feb 22, 2021
84.08
85.08
84.04
84.87
85,663
+0.57(+0.68%)
Feb 19, 2021
84.11
84.48
84.09
84.30
25,045
+0.73(+0.87%)
Feb 18, 2021
83.26
83.80
82.84
83.57
13,278
-0.10(-0.12%)
Feb 17, 2021
83.66
83.85
83.17
83.67
35,264
-0.38(-0.45%)
Feb 16, 2021
82.92
84.06
82.81
84.05
31,830
+1.87(+2.28%)
Feb 12, 2021
81.13
82.21
81.13
82.18
26,213
+1.03(+1.27%)
Feb 11, 2021
81.95
81.95
80.28
81.15
17,468
-0.20(-0.24%)
Feb 10, 2021
81.53
81.63
80.61
81.35
22,402
+0.08(+0.10%)
Feb 09, 2021
81.33
81.53
80.56
81.26
17,805
+0.04(+0.05%)
Feb 08, 2021
81.07
81.22
80.74
81.22
29,423
+0.79(+0.98%)
Feb 05, 2021
80.35
80.52
80.14
80.44
22,392
+0.51(+0.64%)
Feb 04, 2021
79.40
80.09
79.40
79.92
9,295
+0.99(+1.25%)
Feb 03, 2021
79.08
79.49
78.90
78.93
22,122
-0.08(-0.10%)
Feb 02, 2021
77.37
79.22
77.37
79.01
50,949
+2.37(+3.10%)
Feb 01, 2021
75.58
76.94
75.46
76.64
34,914
+1.92(+2.57%)
Jan 29, 2021
76.35
76.35
74.38
74.71
40,327
-1.64(-2.15%)
Jan 28, 2021
75.56
77.25
75.56
76.35
24,735
+1.44(+1.93%)
Jan 27, 2021
76.55
76.55
74.87
74.91
139,907
-2.71(-3.49%)
Jan 26, 2021
78.79
78.79
77.60
77.62
29,133
-0.84(-1.07%)
Jan 25, 2021
79.14
79.14
77.92
78.46
39,163
-1.07(-1.34%)
Jan 22, 2021
79.16
79.66
78.69
79.53
30,988
-0.36(-0.45%)
Jan 21, 2021
80.70
80.70
79.87
79.89
14,882
-0.61(-0.76%)
Jan 20, 2021
81.72
81.72
80.24
80.50
24,462
-0.59(-0.73%)
Jan 19, 2021
82.04
82.04
80.86
81.09
136,390
-0.06(-0.07%)
Jan 15, 2021
81.27
81.50
80.28
81.15
19,739
-0.83(-1.01%)
Jan 14, 2021
81.87
82.30
81.86
81.98
24,072
+0.27(+0.33%)
Jan 13, 2021
82.24
82.26
81.27
81.71
23,597
-0.55(-0.67%)
Jan 12, 2021
81.99
82.56
81.90
82.26
33,335
+0.84(+1.03%)
Jan 11, 2021
80.23
81.52
80.23
81.42
61,156
+0.63(+0.78%)
Jan 08, 2021
80.79
80.79
79.75
80.79
29,078
+0.12(+0.15%)
Jan 07, 2021
80.05
81.11
80.05
80.67
33,762
+1.55(+1.97%)
Jan 06, 2021
76.04
79.70
76.04
79.11
241,346
+4.04(+5.38%)
Jan 05, 2021
74.53
75.41
73.72
75.07
30,243
+0.48(+0.65%)
Jan 04, 2021
75.98
75.98
73.77
74.59
117,156
-0.36(-0.48%)
Dec 31, 2020
74.95
74.95
74.95
18,921
+0.74(+1.00%)
Dec 30, 2020
74.19
74.41
74.13
74.21
18,921
+0.15(+0.20%)
Dec 29, 2020
74.46
74.46
73.97
74.06
10,569
-0.59(-0.80%)
Dec 28, 2020
74.68
74.83
74.45
74.66
51,897
+0.52(+0.70%)
Dec 24, 2020
74.51
74.51
73.84
74.14
2,122
+0.01(+0.01%)
Dec 23, 2020
73.79
74.67
73.79
74.13
9,927
+0.80(+1.09%)
Dec 22, 2020
74.34
74.34
73.28
73.33
21,302
-0.42(-0.57%)
Dec 21, 2020
73.09
74.07
72.56
73.75
29,751
+1.23(+1.70%)
Dec 18, 2020
73.00
73.00
72.03
72.51
4,987
-0.08(-0.11%)
Dec 17, 2020
72.53
72.68
72.21
72.59
15,925
+0.56(+0.77%)
Dec 16, 2020
72.13
72.13
71.61
72.04
8,630
+0.35(+0.49%)
Dec 15, 2020
70.38
71.75
70.28
71.69
8,463
+1.72(+2.45%)
Dec 14, 2020
71.49
71.49
69.97
69.97
10,023
-0.49(-0.70%)
Dec 11, 2020
70.46
70.48
69.99
70.46
16,391
-0.83(-1.17%)
Dec 10, 2020
70.89
71.30
70.71
71.30
7,587
-0.24(-0.33%)
Dec 09, 2020
71.70
71.94
71.17
71.53
13,268
+0.37(+0.51%)
Dec 08, 2020
71.01
71.27
70.86
71.17
12,875
-0.12(-0.17%)
Dec 07, 2020
71.16
71.57
70.75
71.29
30,744
-0.15(-0.21%)
Dec 04, 2020
70.88
71.67
70.88
71.44
18,520
+0.89(+1.26%)
Dec 03, 2020
70.65
70.95
70.39
70.56
15,982
+0.04(+0.05%)
Dec 02, 2020
69.68
70.60
69.59
70.52
179,871
+0.83(+1.19%)
Dec 01, 2020
69.13
69.75
69.13
69.69
28,951
+1.36(+1.99%)
Nov 30, 2020
69.30
69.30
68.14
68.33
8,708
-1.01(-1.46%)
Nov 27, 2020
69.53
69.53
69.17
69.34
1,703
+0.09(+0.14%)
Nov 25, 2020
68.82
69.30
68.38
69.25
297,289
-0.06(-0.08%)
Nov 24, 2020
68.07
69.31
67.92
69.31
13,733
+2.13(+3.18%)
Nov 23, 2020
67.03
67.43
66.93
67.17
4,810
+1.31(+1.99%)
Nov 20, 2020
66.05
66.05
65.71
65.86
7,131
-0.23(-0.35%)
Nov 19, 2020
65.86
66.11
65.86
66.09
2,196
+0.05(+0.07%)
Nov 18, 2020
66.99
67.06
66.04
66.05
27,337
-0.32(-0.48%)
Nov 17, 2020
65.44
66.39
65.44
66.37
6,524
+0.55(+0.83%)
Nov 16, 2020
65.94
65.96
65.38
65.82
16,688
+0.96(+1.48%)
Nov 13, 2020
63.95
65.04
63.95
64.86
6,812
+1.18(+1.85%)
Nov 12, 2020
64.22
64.22
63.20
63.68
16,150
-1.14(-1.75%)
Nov 11, 2020
64.88
65.07
64.52
64.82
16,798
+0.13(+0.20%)
Nov 10, 2020
63.80
64.69
63.33
64.69
9,958
+0.64(+1.00%)
Nov 09, 2020
64.47
65.23
63.95
64.04
33,742
+3.28(+5.40%)
Nov 06, 2020
61.20
61.39
60.56
60.76
18,840
-0.49(-0.80%)
Nov 05, 2020
60.98
61.85
60.95
61.25
6,616
+0.91(+1.51%)
Nov 04, 2020
59.80
61.21
59.80
60.34
9,350
+0.07(+0.11%)
Nov 03, 2020
59.96
60.68
59.93
60.28
16,794
+1.44(+2.44%)
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
.