US Telecommunications Ishares ETF (NY: IYZ )

31.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.38 28.38 27.97 28.00 327,100 -0.82(-2.85%)
May 30, 2019 28.87 28.91 28.68 28.82 218,252 -0.04(-0.14%)
May 29, 2019 28.92 29.06 28.73 28.86 608,642 -0.21(-0.72%)
May 28, 2019 29.35 29.50 29.07 29.07 1,053,482 -0.27(-0.92%)
May 24, 2019 29.27 29.38 29.14 29.34 462,500 +0.23(+0.79%)
May 23, 2019 29.28 29.30 29.00 29.11 736,547 -0.43(-1.46%)
May 22, 2019 29.59 29.69 29.51 29.54 406,850 -0.21(-0.71%)
May 21, 2019 29.65 29.83 29.63 29.75 1,060,452 +0.27(+0.92%)
May 20, 2019 29.48 29.79 29.32 29.48 771,698 +0.08(+0.27%)
May 17, 2019 29.20 29.68 29.20 29.40 282,000 -0.04(-0.14%)
May 16, 2019 29.04 29.69 29.04 29.44 742,704 +0.52(+1.82%)
May 15, 2019 28.59 28.93 28.59 28.92 531,396 +0.15(+0.50%)
May 14, 2019 28.64 28.91 28.61 28.77 270,483 +0.23(+0.81%)
May 13, 2019 28.89 28.91 28.46 28.54 437,661 -0.80(-2.73%)
May 10, 2019 29.05 29.41 28.81 29.34 416,200 +0.14(+0.48%)
May 09, 2019 29.12 29.23 28.85 29.20 307,966 -0.19(-0.65%)
May 08, 2019 29.40 29.58 29.32 29.39 302,808 -0.02(-0.07%)
May 07, 2019 29.57 29.61 29.21 29.41 364,319 -0.41(-1.37%)
May 06, 2019 29.57 29.86 29.46 29.82 233,345 -0.22(-0.73%)
May 03, 2019 29.82 30.06 29.67 30.04 150,000 +0.06(+0.20%)
May 02, 2019 30.00 30.21 29.82 29.98 534,586 -0.04(-0.13%)
May 01, 2019 30.35 30.37 30.02 30.02 395,410 -0.30(-0.99%)
Apr 30, 2019 30.36 30.38 30.12 30.32 257,936 -0.06(-0.20%)
Apr 29, 2019 30.25 30.47 30.25 30.38 180,367 +0.10(+0.33%)
Apr 26, 2019 30.22 30.40 30.17 30.28 199,200 +0.05(+0.17%)
Apr 25, 2019 30.58 30.58 30.18 30.23 175,854 -0.52(-1.69%)
Apr 24, 2019 30.78 30.89 30.64 30.75 197,838 -0.03(-0.10%)
Apr 23, 2019 30.78 30.79 30.52 30.78 143,208 -0.01(-0.03%)
Apr 22, 2019 30.66 30.83 30.64 30.79 116,314 +0.08(+0.26%)
Apr 18, 2019 30.66 30.75 30.54 30.71 238,500 +0.06(+0.20%)
Apr 17, 2019 30.99 31.04 30.65 30.65 232,042 -0.39(-1.26%)
Apr 16, 2019 30.97 31.04 30.93 31.04 140,828 +0.19(+0.62%)
Apr 15, 2019 30.86 30.93 30.76 30.85 110,140 -0.01(-0.03%)
Apr 12, 2019 30.81 30.90 30.72 30.86 202,500 +0.16(+0.52%)
Apr 11, 2019 30.77 30.77 30.55 30.70 165,575 +0.01(+0.03%)
Apr 10, 2019 30.35 30.70 30.35 30.69 256,794 +0.34(+1.12%)
Apr 09, 2019 30.41 30.45 30.25 30.35 222,834 -0.14(-0.46%)
Apr 08, 2019 30.29 30.49 30.17 30.49 275,711 +0.13(+0.43%)
Apr 05, 2019 30.34 30.42 30.29 30.36 275,200 +0.09(+0.30%)
Apr 04, 2019 30.35 30.45 30.15 30.27 708,598 -0.04(-0.12%)
Apr 03, 2019 30.28 30.39 30.17 30.30 464,623 +0.23(+0.75%)
Apr 02, 2019 30.15 30.30 30.03 30.08 580,399 -0.04(-0.13%)
Apr 01, 2019 30.01 30.12 29.92 30.12 1,297,758 +0.38(+1.28%)
Mar 29, 2019 29.70 29.74 29.51 29.74 1,424,500 +0.21(+0.71%)
Mar 28, 2019 29.82 29.88 29.38 29.53 270,486 -0.22(-0.74%)
Mar 27, 2019 29.81 29.99 29.60 29.75 297,192 -0.07(-0.23%)
Mar 26, 2019 29.68 29.86 29.54 29.82 821,211 +0.35(+1.19%)
Mar 25, 2019 29.40 29.54 29.27 29.47 407,289 -0.01(-0.03%)
Mar 22, 2019 29.66 29.79 29.39 29.48 452,300 -0.28(-0.94%)
Mar 21, 2019 29.25 29.84 29.25 29.76 230,043 +0.46(+1.57%)
Mar 20, 2019 29.38 29.56 29.22 29.30 470,633 -0.28(-0.95%)
Mar 19, 2019 29.89 29.89 29.48 29.58 320,210 -0.20(-0.67%)
Mar 18, 2019 29.79 29.88 29.63 29.78 472,745 +0.06(+0.20%)
Mar 15, 2019 29.57 29.79 29.57 29.72 266,200 +0.23(+0.78%)
Mar 14, 2019 29.54 29.59 29.43 29.49 594,677 +0.01(+0.03%)
Mar 13, 2019 29.46 29.59 29.41 29.48 373,512 +0.10(+0.34%)
Mar 12, 2019 29.33 29.54 29.32 29.38 799,812 +0.05(+0.17%)
Mar 11, 2019 28.94 29.36 28.49 29.33 1,390,569 +0.43(+1.49%)
Mar 08, 2019 28.75 28.91 28.58 28.90 418,100 -0.03(-0.10%)
Mar 07, 2019 28.99 29.12 28.84 28.93 319,017 -0.03(-0.10%)
Mar 06, 2019 29.19 29.19 28.90 28.96 479,419 -0.18(-0.62%)
Mar 05, 2019 29.38 29.45 29.11 29.14 649,409 -0.22(-0.75%)
Mar 04, 2019 29.78 29.80 29.10 29.36 464,234 -0.34(-1.14%)
Mar 01, 2019 29.84 29.84 29.59 29.70 409,400 +0.01(+0.03%)
Feb 28, 2019 29.76 29.83 29.67 29.69 303,853 -0.10(-0.34%)
Feb 27, 2019 29.67 29.81 29.61 29.79 417,933 +0.05(+0.17%)
Feb 26, 2019 29.70 29.83 29.70 29.74 956,349 -0.05(-0.17%)
Feb 25, 2019 29.96 29.97 29.77 29.79 575,075 +0.00(+0.00%)
Feb 22, 2019 29.63 29.80 29.57 29.79 255,800 +0.29(+0.98%)
Feb 21, 2019 29.56 29.58 29.32 29.50 328,113 -0.11(-0.37%)
Feb 20, 2019 29.41 29.71 29.41 29.61 292,539 +0.23(+0.78%)
Feb 19, 2019 29.19 29.48 29.10 29.38 178,411 +0.15(+0.51%)
Feb 15, 2019 28.73 29.23 28.73 29.23 223,000 +0.68(+2.38%)
Feb 14, 2019 28.45 28.76 28.45 28.55 302,911 +0.02(+0.07%)
Feb 13, 2019 28.52 28.58 28.35 28.53 246,099 +0.07(+0.25%)
Feb 12, 2019 28.34 28.53 28.31 28.46 344,468 +0.25(+0.89%)
Feb 11, 2019 28.08 28.24 28.08 28.21 691,289 +0.19(+0.68%)
Feb 08, 2019 27.63 28.03 27.60 28.02 254,300 +0.38(+1.37%)
Feb 07, 2019 27.80 27.80 27.41 27.64 301,387 -0.26(-0.93%)
Feb 06, 2019 27.85 28.03 27.85 27.90 252,199 +0.04(+0.14%)
Feb 05, 2019 28.02 28.04 27.84 27.86 242,853 -0.14(-0.50%)
Feb 04, 2019 28.02 28.05 27.91 28.00 588,653 -0.06(-0.21%)
Feb 01, 2019 28.05 28.20 28.01 28.06 2,563,800 +0.02(+0.07%)
Jan 31, 2019 27.58 28.08 27.55 28.04 374,090 +0.43(+1.56%)
Jan 30, 2019 27.59 27.66 27.16 27.61 391,762 -0.04(-0.14%)
Jan 29, 2019 27.81 27.81 27.56 27.65 327,113 -0.22(-0.79%)
Jan 28, 2019 27.87 27.92 27.67 27.87 436,913 -0.19(-0.68%)
Jan 25, 2019 28.11 28.27 28.04 28.06 484,000 +0.10(+0.36%)
Jan 24, 2019 27.88 27.99 27.75 27.96 486,521 +0.01(+0.04%)
Jan 23, 2019 27.81 28.05 27.71 27.95 1,668,353 +0.23(+0.83%)
Jan 22, 2019 27.95 27.98 27.52 27.72 664,738 -0.33(-1.18%)
Jan 18, 2019 27.90 28.15 27.85 28.05 285,300 +0.34(+1.23%)
Jan 17, 2019 27.64 27.78 27.53 27.71 351,352 -0.01(-0.04%)
Jan 16, 2019 27.88 27.88 27.70 27.72 466,005 -0.14(-0.50%)
Jan 15, 2019 27.75 27.89 27.65 27.86 376,230 +0.15(+0.54%)
Jan 14, 2019 27.76 27.83 27.65 27.71 297,457 -0.23(-0.82%)
Jan 11, 2019 27.63 27.95 27.61 27.94 485,600 +0.21(+0.76%)
Jan 10, 2019 27.32 27.77 27.27 27.73 611,659 +0.17(+0.62%)
Jan 09, 2019 27.85 27.85 27.46 27.56 549,018 -0.18(-0.65%)
Jan 08, 2019 27.56 27.76 27.40 27.74 942,597 +0.42(+1.54%)
Jan 07, 2019 27.02 27.52 26.97 27.32 756,338 +0.38(+1.41%)
Jan 04, 2019 26.49 26.99 26.47 26.94 237,200 +0.80(+3.06%)
Jan 03, 2019 26.38 26.62 26.11 26.14 1,157,067 -0.41(-1.54%)
Jan 02, 2019 26.20 26.58 25.97 26.55 531,773 +0.20(+0.76%)
Dec 31, 2018 26.21 26.35 25.99 26.35 1,458,300 +0.30(+1.15%)
Dec 28, 2018 26.04 26.39 25.81 26.05 1,579,700 +0.16(+0.62%)
Dec 27, 2018 25.43 25.90 25.01 25.89 636,588 +0.16(+0.62%)
Dec 26, 2018 24.84 25.96 24.54 25.73 1,058,280 +1.02(+4.13%)
Dec 24, 2018 25.20 25.66 24.69 24.71 939,000 -0.65(-2.56%)
Dec 21, 2018 26.07 26.37 25.27 25.36 2,061,900 -0.63(-2.42%)
Dec 20, 2018 26.38 26.59 25.61 25.99 1,643,975 -0.50(-1.89%)
Dec 19, 2018 26.81 27.16 26.31 26.49 1,504,318 -0.25(-0.93%)
Dec 18, 2018 26.96 27.06 26.57 26.74 579,695 -0.07(-0.26%)
Dec 17, 2018 27.42 27.42 26.65 26.81 2,390,449 -0.68(-2.47%)
Dec 14, 2018 27.59 27.82 27.40 27.49 412,600 -0.35(-1.26%)
Dec 13, 2018 28.16 28.24 27.69 27.84 291,714 -0.18(-0.64%)
Dec 12, 2018 28.10 28.29 27.95 28.02 520,172 +0.18(+0.65%)
Dec 11, 2018 28.13 28.33 27.74 27.84 291,704 +0.02(+0.07%)
Dec 10, 2018 27.69 27.90 27.25 27.82 630,901 +0.09(+0.32%)
Dec 07, 2018 28.27 28.50 27.60 27.73 687,400 -0.59(-2.08%)
Dec 06, 2018 27.81 28.34 27.61 28.32 1,104,088 +0.12(+0.43%)
Dec 04, 2018 28.99 29.14 28.15 28.20 692,400 -0.84(-2.89%)
Dec 03, 2018 29.20 29.26 28.79 29.04 1,626,052 +0.33(+1.15%)
Nov 30, 2018 28.67 28.91 28.61 28.71 2,602,400 +0.08(+0.28%)
Nov 29, 2018 28.69 28.78 28.53 28.63 441,687 -0.16(-0.56%)
Nov 28, 2018 28.50 28.81 28.34 28.79 1,610,281 +0.45(+1.59%)
Nov 27, 2018 27.98 28.42 27.98 28.34 296,066 +0.22(+0.78%)
Nov 26, 2018 27.87 28.16 27.87 28.12 365,050 +0.43(+1.55%)
Nov 23, 2018 27.59 27.91 27.59 27.69 93,800 -0.09(-0.32%)
Nov 21, 2018 27.78 27.78 27.78 0 +0.18(+0.65%)
Nov 20, 2018 27.89 27.99 27.48 27.60 1,067,594 -0.64(-2.27%)
Nov 19, 2018 28.48 28.66 28.13 28.24 921,900 -0.29(-1.02%)
Nov 16, 2018 28.24 28.65 28.20 28.53 264,700 +0.15(+0.53%)
Nov 15, 2018 27.99 28.38 27.91 28.38 468,395 +0.36(+1.28%)
Nov 14, 2018 28.29 28.37 27.93 28.02 1,037,979 -0.10(-0.36%)
Nov 13, 2018 28.27 28.51 28.06 28.12 628,524 -0.11(-0.39%)
Nov 12, 2018 28.69 28.71 28.18 28.23 471,581 -0.60(-2.08%)
Nov 09, 2018 29.10 29.10 28.55 28.83 383,500 -0.41(-1.40%)
Nov 08, 2018 29.15 29.53 29.06 29.24 1,179,816 -0.04(-0.14%)
Nov 07, 2018 28.94 29.31 28.84 29.28 240,538 +0.52(+1.81%)
Nov 06, 2018 28.58 28.78 28.51 28.76 486,065 +0.14(+0.49%)
Nov 05, 2018 28.63 28.76 28.48 28.62 283,661 +0.03(+0.10%)
Nov 02, 2018 28.47 28.74 28.37 28.59 306,300 +0.20(+0.70%)
Nov 01, 2018 28.33 28.44 28.17 28.39 329,398 +0.19(+0.67%)
Oct 31, 2018 28.06 28.51 28.04 28.20 1,326,021 +0.42(+1.51%)
Oct 30, 2018 27.17 27.86 27.17 27.78 619,424 +0.59(+2.17%)
Oct 29, 2018 27.59 27.88 26.82 27.19 612,387 -0.06(-0.22%)
Oct 26, 2018 27.57 27.71 27.04 27.25 779,800 -0.69(-2.47%)
Oct 25, 2018 27.85 28.09 27.82 27.94 595,584 +0.29(+1.05%)
Oct 24, 2018 28.42 28.50 27.62 27.65 683,058 -1.01(-3.52%)
Oct 23, 2018 28.33 28.84 28.09 28.66 468,419 +0.14(+0.49%)
Oct 22, 2018 28.55 28.77 28.49 28.52 172,238 +0.02(+0.07%)
Oct 19, 2018 28.57 28.80 28.43 28.50 347,600 -0.01(-0.04%)
Oct 18, 2018 28.68 28.83 28.34 28.51 577,657 -0.18(-0.63%)
Oct 17, 2018 28.57 28.75 28.36 28.69 440,698 +0.14(+0.49%)
Oct 16, 2018 28.25 28.59 28.07 28.55 184,147 +0.52(+1.86%)
Oct 15, 2018 28.13 28.32 27.97 28.03 330,866 -0.08(-0.28%)
Oct 12, 2018 28.07 28.17 27.70 28.11 317,900 +0.48(+1.74%)
Oct 11, 2018 28.18 28.37 27.55 27.63 751,926 -0.70(-2.47%)
Oct 10, 2018 29.10 29.30 28.29 28.33 394,303 -0.80(-2.75%)
Oct 09, 2018 29.10 29.31 29.04 29.13 224,462 -0.02(-0.07%)
Oct 08, 2018 29.28 29.32 28.96 29.15 1,932,599 -0.22(-0.75%)
Oct 05, 2018 29.73 29.79 29.19 29.37 248,900 -0.32(-1.08%)
Oct 04, 2018 29.70 29.80 29.52 29.69 299,689 -0.10(-0.34%)
Oct 03, 2018 29.76 29.98 29.73 29.79 206,619 +0.07(+0.24%)
Oct 02, 2018 29.63 29.80 29.59 29.72 316,683 +0.09(+0.30%)
Oct 01, 2018 29.89 30.04 29.54 29.63 738,588 -0.11(-0.37%)
Sep 28, 2018 29.57 29.79 29.52 29.74 597,200 +0.15(+0.51%)
Sep 27, 2018 29.51 29.77 29.51 29.59 193,283 +0.05(+0.17%)
Sep 26, 2018 29.76 29.81 29.50 29.54 318,152 -0.39(-1.30%)
Sep 25, 2018 29.91 30.05 29.90 29.93 140,383 -0.08(-0.27%)
Sep 24, 2018 30.08 30.09 29.89 30.01 945,377 -0.07(-0.23%)
Sep 21, 2018 30.02 30.23 30.02 30.08 1,052,900 +0.14(+0.47%)
Sep 20, 2018 29.73 29.94 29.69 29.94 273,883 +0.25(+0.84%)
Sep 19, 2018 30.03 30.03 29.63 29.69 351,252 -0.25(-0.84%)
Sep 18, 2018 29.89 30.02 29.63 29.94 450,470 +0.11(+0.37%)
Sep 17, 2018 29.91 29.99 29.71 29.83 410,816 -0.11(-0.37%)
Sep 14, 2018 29.94 29.95 29.81 29.94 159,800 +0.00(+0.00%)
Sep 13, 2018 29.94 29.96 29.78 29.94 317,771 +0.13(+0.44%)
Sep 12, 2018 29.52 29.85 29.52 29.81 267,758 +0.24(+0.81%)
Sep 11, 2018 29.51 29.61 29.43 29.57 176,723 +0.12(+0.41%)
Sep 10, 2018 29.38 29.52 29.33 29.45 310,227 +0.12(+0.41%)
Sep 07, 2018 29.30 29.54 29.30 29.33 222,300 -0.03(-0.10%)
Sep 06, 2018 29.33 29.52 29.27 29.36 430,484 +0.02(+0.07%)
Sep 05, 2018 29.45 29.45 29.23 29.34 187,499 -0.15(-0.51%)
Sep 04, 2018 29.55 29.56 29.35 29.49 415,301 -0.19(-0.64%)
Aug 31, 2018 29.68 29.68 29.68 0 +0.01(+0.03%)
Aug 30, 2018 29.84 29.84 29.60 29.67 352,044 -0.13(-0.44%)
Aug 29, 2018 29.85 29.92 29.70 29.80 197,909 +0.03(+0.10%)
Aug 28, 2018 29.84 29.84 29.58 29.77 337,960 +0.02(+0.07%)
Aug 27, 2018 29.78 29.83 29.72 29.75 245,435 +0.13(+0.44%)
Aug 24, 2018 29.38 29.67 29.38 29.62 196,600 +0.28(+0.95%)
Aug 23, 2018 29.24 29.49 29.24 29.34 325,800 +0.00(+0.00%)
Aug 22, 2018 29.56 29.56 29.25 29.34 381,164 -0.22(-0.74%)
Aug 21, 2018 29.47 29.68 29.41 29.56 539,083 +0.11(+0.37%)
Aug 20, 2018 29.50 29.50 29.35 29.45 1,072,086 +0.09(+0.31%)
Aug 17, 2018 29.15 29.45 29.04 29.36 3,517,700 +0.25(+0.86%)
Aug 16, 2018 28.84 29.22 28.84 29.11 1,284,698 +0.49(+1.71%)
Aug 15, 2018 28.63 28.67 28.41 28.62 439,042 -0.12(-0.42%)
Aug 14, 2018 28.69 28.82 28.61 28.74 260,214 +0.20(+0.70%)
Aug 13, 2018 28.64 28.69 28.50 28.54 270,755 +0.03(+0.11%)
Aug 10, 2018 28.55 28.65 28.47 28.51 223,400 -0.17(-0.59%)
Aug 09, 2018 28.36 28.77 28.36 28.68 377,289 +0.34(+1.20%)
Aug 08, 2018 28.52 28.52 28.30 28.34 168,409 -0.07(-0.25%)
Aug 07, 2018 28.27 28.46 28.27 28.41 236,061 +0.13(+0.46%)
Aug 06, 2018 27.94 28.34 27.89 28.28 238,652 +0.36(+1.29%)
Aug 03, 2018 27.96 28.00 27.87 27.92 186,000 +0.08(+0.29%)
Aug 02, 2018 27.57 27.87 27.55 27.84 1,311,507 +0.27(+0.98%)
Aug 01, 2018 27.60 27.75 27.49 27.57 1,001,850 -0.05(-0.18%)
Jul 31, 2018 27.78 27.78 27.59 27.62 710,934 +0.03(+0.11%)
Jul 30, 2018 27.73 27.79 27.58 27.59 255,893 -0.05(-0.18%)
Jul 27, 2018 27.85 27.85 27.54 27.64 126,800 -0.14(-0.50%)
Jul 26, 2018 27.67 27.91 27.64 27.78 170,959 +0.20(+0.73%)
Jul 25, 2018 27.56 27.69 27.46 27.58 273,126 -0.08(-0.29%)
Jul 24, 2018 27.64 27.76 27.53 27.66 301,530 +0.10(+0.36%)
Jul 23, 2018 27.60 27.66 27.38 27.56 274,566 -0.13(-0.47%)
Jul 20, 2018 27.88 27.88 27.67 27.69 1,183,832 -0.25(-0.89%)
Jul 19, 2018 28.09 28.09 27.91 27.94 476,273 -0.17(-0.60%)
Jul 18, 2018 28.14 28.33 28.07 28.11 1,150,100 -0.10(-0.35%)
Jul 17, 2018 28.23 28.33 28.19 28.21 110,936 -0.02(-0.07%)
Jul 16, 2018 28.14 28.35 28.06 28.23 84,704 +0.05(+0.18%)
Jul 13, 2018 28.44 28.52 28.03 28.18 256,406 -0.34(-1.19%)
Jul 12, 2018 28.34 28.55 28.25 28.52 145,826 +0.34(+1.21%)
Jul 11, 2018 28.28 28.29 28.15 28.18 198,244 -0.23(-0.81%)
Jul 10, 2018 28.26 28.44 28.26 28.41 135,278 +0.16(+0.57%)
Jul 09, 2018 28.25 28.28 28.22 28.25 106,701 +0.05(+0.18%)
Jul 06, 2018 27.99 28.23 27.96 28.20 208,878 +0.23(+0.82%)
Jul 05, 2018 27.80 27.97 27.67 27.97 1,066,117 +0.23(+0.83%)
Jul 03, 2018 27.74 27.74 27.74 0 +0.09(+0.33%)
Jul 02, 2018 27.40 27.65 27.33 27.65 280,463 +0.08(+0.29%)
Jun 29, 2018 27.79 27.52 27.57 1,609,650 +0.01(+0.04%)
Jun 28, 2018 27.16 27.63 27.12 27.56 604,647 +0.44(+1.62%)
Jun 27, 2018 27.39 27.50 27.10 27.12 4,626,576 -0.15(-0.55%)
Jun 26, 2018 27.21 27.34 27.15 27.27 588,617 -0.08(-0.29%)
Jun 25, 2018 27.58 27.58 27.25 27.35 189,701 -0.31(-1.12%)
Jun 22, 2018 27.70 27.73 27.56 27.66 235,908 +0.05(+0.18%)
Jun 21, 2018 27.92 27.92 27.56 27.61 185,590 -0.23(-0.83%)
Jun 20, 2018 27.97 28.05 27.83 27.84 191,833 -0.04(-0.14%)
Jun 19, 2018 27.61 27.94 27.60 27.88 149,160 +0.02(+0.07%)
Jun 18, 2018 27.86 27.90 27.71 27.86 177,604 -0.20(-0.71%)
Jun 15, 2018 28.07 27.96 28.06 412,097 +0.10(+0.36%)
Jun 14, 2018 27.84 28.04 27.79 27.96 517,811 +0.27(+0.98%)
Jun 13, 2018 27.90 27.93 27.67 27.69 409,308 -0.30(-1.07%)
Jun 12, 2018 27.86 27.99 27.84 27.99 222,086 +0.18(+0.65%)
Jun 11, 2018 27.75 27.87 27.74 27.81 351,431 +0.12(+0.43%)
Jun 08, 2018 27.52 27.74 27.51 27.69 127,101 +0.02(+0.07%)
Jun 07, 2018 27.63 27.91 27.58 27.67 201,746 -0.04(-0.14%)
Jun 06, 2018 27.71 27.71 179,376 +0.21(+0.76%)
Jun 05, 2018 27.41 27.53 27.21 27.50 159,807 +0.16(+0.59%)
Jun 04, 2018 27.40 27.41 27.26 27.34 247,813 +0.06(+0.22%)
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.