US Telecommunications Ishares ETF (NY: IYZ )

32.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.51 29.63 29.29 29.42 418,400 -0.25(-0.84%)
Jan 30, 2020 29.31 29.68 29.18 29.67 173,249 +0.02(+0.07%)
Jan 29, 2020 30.28 30.32 29.64 29.65 141,803 -0.68(-2.24%)
Jan 28, 2020 30.19 30.47 30.13 30.33 79,214 +0.21(+0.70%)
Jan 27, 2020 30.09 30.28 30.00 30.12 60,980 -0.36(-1.18%)
Jan 24, 2020 30.63 30.75 30.34 30.48 81,000 +0.00(+0.00%)
Jan 23, 2020 30.55 30.55 30.36 30.48 59,493 -0.09(-0.29%)
Jan 22, 2020 30.45 30.71 30.45 30.57 108,202 +0.18(+0.59%)
Jan 21, 2020 30.23 30.49 30.21 30.39 189,488 +0.10(+0.33%)
Jan 17, 2020 30.21 30.31 30.20 30.29 102,800 +0.13(+0.43%)
Jan 16, 2020 29.93 30.17 29.93 30.16 105,458 +0.35(+1.17%)
Jan 15, 2020 29.77 29.90 29.74 29.81 157,505 +0.03(+0.10%)
Jan 14, 2020 29.81 29.81 29.66 29.78 240,546 -0.01(-0.03%)
Jan 13, 2020 29.70 29.80 29.65 29.79 193,929 +0.13(+0.44%)
Jan 10, 2020 29.89 29.94 29.64 29.66 97,000 -0.16(-0.54%)
Jan 09, 2020 29.91 29.92 29.77 29.82 111,990 +0.00(+0.00%)
Jan 08, 2020 29.77 29.92 29.70 29.82 147,134 +0.12(+0.40%)
Jan 07, 2020 29.76 29.78 29.67 29.70 154,384 -0.08(-0.27%)
Jan 06, 2020 29.59 29.80 29.55 29.78 247,401 +0.04(+0.13%)
Jan 03, 2020 29.70 29.80 29.62 29.74 362,800 -0.16(-0.54%)
Jan 02, 2020 30.04 30.04 29.73 29.90 168,900 +0.02(+0.07%)
Dec 31, 2019 29.78 29.89 29.78 29.88 106,700 +0.06(+0.20%)
Dec 30, 2019 29.89 29.89 29.77 29.82 109,895 -0.08(-0.27%)
Dec 27, 2019 29.93 29.96 29.87 29.90 267,700 +0.02(+0.07%)
Dec 26, 2019 29.86 29.92 29.83 29.88 29,641 +0.07(+0.23%)
Dec 24, 2019 29.94 29.94 29.81 29.81 41,000 -0.09(-0.30%)
Dec 23, 2019 29.98 30.02 29.86 29.90 125,617 -0.01(-0.03%)
Dec 20, 2019 29.78 29.94 29.75 29.91 87,200 +0.15(+0.50%)
Dec 19, 2019 29.57 29.80 29.51 29.76 500,988 +0.26(+0.88%)
Dec 18, 2019 29.55 29.65 29.48 29.50 190,529 -0.02(-0.07%)
Dec 17, 2019 29.53 29.60 29.49 29.52 520,291 +0.01(+0.03%)
Dec 16, 2019 29.40 29.62 29.40 29.51 280,839 +0.00(+0.00%)
Dec 13, 2019 29.62 29.71 29.41 29.51 142,200 -0.14(-0.47%)
Dec 12, 2019 29.43 29.74 29.43 29.65 163,083 +0.28(+0.95%)
Dec 11, 2019 29.30 29.38 29.28 29.37 143,394 +0.06(+0.20%)
Dec 10, 2019 29.34 29.37 29.23 29.31 149,450 -0.02(-0.07%)
Dec 09, 2019 29.41 29.49 29.32 29.33 114,832 -0.15(-0.51%)
Dec 06, 2019 29.43 29.57 29.43 29.48 402,200 +0.08(+0.27%)
Dec 05, 2019 29.51 29.51 29.31 29.40 298,991 -0.10(-0.34%)
Dec 04, 2019 29.45 29.64 29.40 29.50 116,980 +0.12(+0.41%)
Dec 03, 2019 29.18 29.38 29.05 29.38 283,664 -0.02(-0.07%)
Dec 02, 2019 29.64 29.64 29.30 29.40 377,349 -0.25(-0.84%)
Nov 29, 2019 29.64 29.76 29.62 29.65 67,800 -0.01(-0.03%)
Nov 27, 2019 29.60 29.71 29.60 29.66 229,600 +0.11(+0.37%)
Nov 26, 2019 29.53 29.57 29.43 29.55 285,612 +0.01(+0.03%)
Nov 25, 2019 29.60 29.60 29.50 29.54 255,969 +0.02(+0.07%)
Nov 22, 2019 29.47 29.59 29.47 29.52 136,300 +0.12(+0.41%)
Nov 21, 2019 29.38 29.47 29.31 29.40 235,486 +0.00(+0.00%)
Nov 20, 2019 29.44 29.56 29.13 29.40 359,153 -0.24(-0.81%)
Nov 19, 2019 29.84 29.84 29.50 29.64 217,110 -0.25(-0.84%)
Nov 18, 2019 29.75 29.92 29.67 29.89 593,926 +0.07(+0.23%)
Nov 15, 2019 29.72 29.83 29.63 29.82 422,400 +0.19(+0.64%)
Nov 14, 2019 29.68 29.68 29.46 29.63 184,888 -0.20(-0.67%)
Nov 13, 2019 29.73 29.87 29.69 29.83 174,412 +0.00(+0.00%)
Nov 12, 2019 29.99 29.99 29.73 29.83 128,191 -0.11(-0.37%)
Nov 11, 2019 29.84 29.97 29.81 29.94 192,268 -0.03(-0.10%)
Nov 08, 2019 29.93 30.05 29.81 29.97 203,000 +0.00(+0.00%)
Nov 07, 2019 29.71 30.04 29.71 29.97 466,543 +0.38(+1.28%)
Nov 06, 2019 29.56 29.59 29.43 29.59 191,453 -0.01(-0.03%)
Nov 05, 2019 29.52 29.67 29.52 29.60 213,120 +0.06(+0.20%)
Nov 04, 2019 29.63 29.80 29.51 29.54 123,750 -0.03(-0.10%)
Nov 01, 2019 29.60 29.60 29.45 29.57 241,700 -0.23(-0.77%)
Oct 31, 2019 29.76 29.82 29.51 29.80 273,449 +0.02(+0.07%)
Oct 30, 2019 29.71 29.81 29.53 29.78 145,354 +0.25(+0.85%)
Oct 29, 2019 29.52 29.57 29.46 29.53 259,412 -0.11(-0.37%)
Oct 28, 2019 29.60 29.85 29.60 29.64 304,740 +0.34(+1.16%)
Oct 25, 2019 29.27 29.45 29.16 29.30 178,000 +0.12(+0.41%)
Oct 24, 2019 29.59 29.59 29.11 29.18 846,229 -0.39(-1.32%)
Oct 23, 2019 29.52 29.66 29.47 29.57 106,743 -0.02(-0.07%)
Oct 22, 2019 29.69 29.74 29.53 29.59 106,950 -0.02(-0.07%)
Oct 21, 2019 29.71 29.76 29.59 29.61 82,506 +0.04(+0.14%)
Oct 18, 2019 29.27 29.64 29.27 29.57 150,800 +0.21(+0.72%)
Oct 17, 2019 29.30 29.37 29.20 29.36 1,520,480 +0.15(+0.51%)
Oct 16, 2019 29.14 29.23 29.14 29.21 749,328 +0.02(+0.07%)
Oct 15, 2019 28.91 29.28 28.91 29.19 765,774 +0.34(+1.18%)
Oct 14, 2019 28.90 28.94 28.81 28.85 255,104 -0.11(-0.38%)
Oct 11, 2019 28.95 29.19 28.95 28.96 581,000 +0.23(+0.80%)
Oct 10, 2019 28.53 28.79 28.53 28.73 239,853 +0.15(+0.52%)
Oct 09, 2019 28.64 28.67 28.49 28.58 221,491 +0.12(+0.42%)
Oct 08, 2019 28.61 28.80 28.35 28.46 378,944 -0.26(-0.91%)
Oct 07, 2019 28.65 28.85 28.53 28.72 183,447 +0.09(+0.31%)
Oct 04, 2019 28.36 28.65 28.35 28.63 570,200 +0.32(+1.13%)
Oct 03, 2019 28.17 28.31 27.89 28.31 867,098 +0.05(+0.18%)
Oct 02, 2019 28.57 28.57 28.09 28.26 327,725 -0.41(-1.43%)
Oct 01, 2019 29.28 29.30 28.62 28.67 180,705 -0.53(-1.82%)
Sep 30, 2019 29.20 29.32 29.17 29.20 111,100 +0.10(+0.34%)
Sep 27, 2019 29.34 29.35 28.93 29.10 188,400 -0.11(-0.38%)
Sep 26, 2019 29.37 29.37 29.10 29.21 109,778 -0.14(-0.48%)
Sep 25, 2019 29.10 29.38 29.05 29.35 249,122 +0.19(+0.65%)
Sep 24, 2019 29.46 29.48 29.11 29.16 706,142 -0.32(-1.09%)
Sep 23, 2019 29.41 29.60 29.35 29.48 571,244 -0.19(-0.64%)
Sep 20, 2019 29.58 29.67 29.33 29.67 1,676,000 +0.22(+0.75%)
Sep 19, 2019 29.53 29.72 29.43 29.45 115,604 -0.05(-0.17%)
Sep 18, 2019 29.50 29.55 29.28 29.50 111,677 -0.05(-0.17%)
Sep 17, 2019 29.55 29.60 29.45 29.55 69,729 -0.11(-0.37%)
Sep 16, 2019 29.59 29.75 29.56 29.66 165,654 -0.04(-0.13%)
Sep 13, 2019 29.86 29.94 29.69 29.70 571,700 -0.22(-0.74%)
Sep 12, 2019 29.91 29.99 29.78 29.92 689,888 +0.06(+0.20%)
Sep 11, 2019 29.40 29.89 29.38 29.86 142,164 +0.53(+1.81%)
Sep 10, 2019 28.92 29.35 28.90 29.33 657,484 +0.35(+1.21%)
Sep 09, 2019 29.27 29.27 28.95 28.98 384,723 -0.04(-0.14%)
Sep 06, 2019 28.87 29.06 28.86 29.02 80,000 +0.21(+0.73%)
Sep 05, 2019 28.65 28.88 28.63 28.81 103,669 +0.33(+1.16%)
Sep 04, 2019 28.46 28.52 28.39 28.48 68,113 +0.25(+0.89%)
Sep 03, 2019 28.24 28.29 28.09 28.23 174,326 -0.15(-0.53%)
Aug 30, 2019 28.55 28.55 28.28 28.38 104,100 -0.03(-0.11%)
Aug 29, 2019 28.40 28.49 28.30 28.41 172,977 +0.28(+1.00%)
Aug 28, 2019 27.91 28.16 27.77 28.13 123,045 +0.21(+0.75%)
Aug 27, 2019 28.23 28.26 27.90 27.92 173,502 -0.14(-0.50%)
Aug 26, 2019 27.91 28.06 27.81 28.06 156,005 +0.31(+1.12%)
Aug 23, 2019 28.28 28.47 27.64 27.75 325,500 -0.66(-2.32%)
Aug 22, 2019 28.54 28.58 28.31 28.41 112,459 -0.03(-0.11%)
Aug 21, 2019 28.36 28.47 28.33 28.44 121,069 +0.28(+0.99%)
Aug 20, 2019 28.42 28.42 28.14 28.16 512,654 -0.27(-0.95%)
Aug 19, 2019 28.27 28.50 28.27 28.43 449,105 +0.42(+1.50%)
Aug 16, 2019 27.82 28.05 27.79 28.01 403,800 +0.36(+1.30%)
Aug 15, 2019 27.94 28.03 27.45 27.65 790,624 -0.62(-2.19%)
Aug 14, 2019 28.67 28.67 28.19 28.27 344,162 -0.76(-2.62%)
Aug 13, 2019 28.48 29.16 28.48 29.03 205,789 +0.46(+1.61%)
Aug 12, 2019 28.72 28.75 28.47 28.57 298,691 -0.26(-0.90%)
Aug 09, 2019 28.96 28.97 28.65 28.83 299,200 -0.25(-0.86%)
Aug 08, 2019 28.89 29.11 28.84 29.08 250,605 +0.37(+1.29%)
Aug 07, 2019 28.58 28.79 28.28 28.71 1,156,922 -0.12(-0.42%)
Aug 06, 2019 28.61 28.84 28.44 28.83 231,097 +0.35(+1.23%)
Aug 05, 2019 28.69 28.76 28.25 28.48 349,513 -0.66(-2.26%)
Aug 02, 2019 29.51 29.51 28.88 29.14 297,800 -0.60(-2.02%)
Aug 01, 2019 30.08 30.33 29.68 29.74 933,070 -0.22(-0.73%)
Jul 31, 2019 30.45 30.48 29.74 29.96 313,736 -0.44(-1.45%)
Jul 30, 2019 30.46 30.54 30.36 30.40 110,014 -0.21(-0.69%)
Jul 29, 2019 30.58 30.63 30.44 30.61 225,347 +0.05(+0.16%)
Jul 26, 2019 30.29 30.59 30.23 30.56 150,500 +0.34(+1.13%)
Jul 25, 2019 30.33 30.34 30.12 30.22 135,021 -0.12(-0.40%)
Jul 24, 2019 30.09 30.36 30.09 30.34 117,377 +0.24(+0.80%)
Jul 23, 2019 30.13 30.14 29.85 30.10 1,267,204 +0.05(+0.17%)
Jul 22, 2019 30.25 30.25 30.02 30.05 1,034,983 -0.14(-0.46%)
Jul 19, 2019 30.39 30.42 30.17 30.19 1,251,100 -0.18(-0.59%)
Jul 18, 2019 30.33 30.40 30.09 30.37 204,213 -0.01(-0.03%)
Jul 17, 2019 30.57 30.60 30.37 30.38 132,302 -0.19(-0.62%)
Jul 16, 2019 30.59 30.70 30.56 30.57 124,054 -0.07(-0.23%)
Jul 15, 2019 30.63 30.65 30.54 30.64 328,446 +0.06(+0.21%)
Jul 12, 2019 30.28 30.59 30.28 30.58 4,265,000 +0.31(+1.01%)
Jul 11, 2019 30.25 30.40 30.13 30.27 889,176 +0.04(+0.13%)
Jul 10, 2019 30.11 30.38 30.10 30.23 1,430,156 +0.25(+0.83%)
Jul 09, 2019 29.83 30.03 29.82 29.98 623,195 +0.04(+0.13%)
Jul 08, 2019 30.05 30.06 29.92 29.94 109,050 -0.31(-1.02%)
Jul 05, 2019 29.98 30.27 29.83 30.25 211,600 +0.09(+0.30%)
Jul 03, 2019 29.93 30.16 29.93 30.16 85,700 +0.26(+0.87%)
Jul 02, 2019 29.51 29.91 29.51 29.90 185,698 +0.38(+1.29%)
Jul 01, 2019 29.77 29.79 29.46 29.52 763,161 +0.07(+0.24%)
Jun 28, 2019 29.54 29.59 29.31 29.45 804,700 -0.02(-0.07%)
Jun 27, 2019 29.43 29.55 29.38 29.47 1,028,454 +0.15(+0.51%)
Jun 26, 2019 29.46 29.68 29.32 29.32 336,370 -0.03(-0.10%)
Jun 25, 2019 29.77 29.77 29.33 29.35 141,138 -0.42(-1.41%)
Jun 24, 2019 29.79 30.16 29.70 29.77 526,258 -0.01(-0.03%)
Jun 21, 2019 29.85 30.00 29.77 29.78 869,600 -0.14(-0.47%)
Jun 20, 2019 30.04 30.09 29.68 29.92 202,578 +0.15(+0.50%)
Jun 19, 2019 29.62 29.80 29.55 29.77 199,714 +0.14(+0.47%)
Jun 18, 2019 29.52 29.85 29.50 29.63 942,907 +0.29(+0.99%)
Jun 17, 2019 29.35 29.41 29.25 29.34 652,782 -0.10(-0.34%)
Jun 14, 2019 29.57 29.63 29.35 29.44 203,400 -0.22(-0.74%)
Jun 13, 2019 29.58 29.70 29.52 29.66 235,811 +0.14(+0.47%)
Jun 12, 2019 29.53 29.63 29.37 29.52 98,302 -0.12(-0.40%)
Jun 11, 2019 29.68 29.88 29.56 29.64 431,343 +0.10(+0.34%)
Jun 10, 2019 29.76 29.82 29.49 29.54 504,567 -0.06(-0.20%)
Jun 07, 2019 29.54 29.73 29.50 29.60 381,500 +0.13(+0.44%)
Jun 06, 2019 29.27 29.57 29.26 29.47 327,062 +0.28(+0.96%)
Jun 05, 2019 28.90 29.22 28.89 29.19 841,541 +0.43(+1.50%)
Jun 04, 2019 28.44 28.79 28.44 28.76 448,898 +0.51(+1.82%)
Jun 03, 2019 28.00 28.33 28.00 28.25 1,288,969 +0.25(+0.88%)
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%)
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.