US Telecommunications Ishares ETF (NY: IYZ )

32.15 USD -0.19 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.08 28.38 27.84 27.92 809,002 -0.22(-0.78%)
Feb 27, 2018 28.44 28.66 28.14 28.14 537,308 -0.37(-1.30%)
Feb 26, 2018 28.33 28.52 28.27 28.51 133,306 +0.23(+0.81%)
Feb 23, 2018 27.39 28.28 27.13 28.28 346,076 +1.00(+3.65%)
Feb 22, 2018 27.26 27.29 498,941 -0.29(-1.07%)
Feb 21, 2018 28.04 28.14 27.58 27.58 244,221 -0.58(-2.06%)
Feb 20, 2018 28.29 28.37 28.05 28.16 156,490 -0.26(-0.91%)
Feb 16, 2018 28.42 28.42 28.42 0 +0.23(+0.82%)
Feb 15, 2018 27.75 28.23 27.57 28.19 106,412 +0.56(+2.03%)
Feb 14, 2018 27.51 27.72 27.29 27.63 194,209 +0.12(+0.44%)
Feb 13, 2018 27.34 27.60 27.18 27.51 127,075 -0.03(-0.11%)
Feb 12, 2018 27.37 27.68 27.18 27.54 287,802 +0.36(+1.32%)
Feb 09, 2018 27.49 27.49 26.56 27.18 901,777 +0.07(+0.26%)
Feb 08, 2018 28.29 28.29 27.11 27.11 338,782 -1.06(-3.76%)
Feb 07, 2018 27.86 28.30 27.86 28.17 520,760 +0.12(+0.43%)
Feb 06, 2018 27.40 28.12 27.35 28.05 469,503 -0.19(-0.67%)
Feb 05, 2018 28.70 28.92 28.02 28.24 397,766 -0.78(-2.69%)
Feb 02, 2018 29.24 29.55 28.92 29.02 271,959 -0.50(-1.69%)
Feb 01, 2018 29.51 29.72 29.44 29.52 213,863 -0.03(-0.10%)
Jan 31, 2018 29.51 29.73 29.34 29.55 351,004 +0.01(+0.03%)
Jan 30, 2018 29.46 29.64 29.46 29.54 259,214 +0.03(+0.10%)
Jan 29, 2018 29.54 29.72 29.32 29.51 199,054 -0.22(-0.74%)
Jan 26, 2018 29.52 29.76 29.48 29.73 60,963 +0.24(+0.81%)
Jan 25, 2018 29.46 29.52 29.39 29.49 207,783 +0.10(+0.36%)
Jan 24, 2018 29.36 29.61 29.31 29.39 328,069 +0.06(+0.19%)
Jan 23, 2018 29.84 29.84 29.23 29.33 236,648 -0.38(-1.28%)
Jan 22, 2018 29.29 29.74 28.91 29.71 199,330 +0.51(+1.75%)
Jan 19, 2018 29.01 29.25 28.87 29.20 127,308 +0.22(+0.76%)
Jan 18, 2018 29.25 29.33 28.89 28.98 191,462 -0.15(-0.51%)
Jan 17, 2018 29.29 29.31 29.07 29.13 187,671 -0.01(-0.03%)
Jan 16, 2018 29.58 29.63 29.14 29.14 284,905 -0.41(-1.39%)
Jan 12, 2018 29.55 29.55 29.55 0 +0.32(+1.09%)
Jan 11, 2018 28.89 29.29 28.86 29.23 199,355 +0.37(+1.28%)
Jan 10, 2018 28.82 28.86 209,784 -0.37(-1.27%)
Jan 09, 2018 29.64 29.71 29.23 29.23 132,443 -0.28(-0.95%)
Jan 08, 2018 29.28 29.62 29.23 29.51 158,782 +0.22(+0.75%)
Jan 05, 2018 29.56 29.68 29.22 29.29 210,585 -0.12(-0.41%)
Jan 04, 2018 29.25 29.50 28.99 29.41 823,541 +0.16(+0.55%)
Jan 03, 2018 29.44 29.62 29.22 29.25 411,386 -0.32(-1.08%)
Jan 02, 2018 29.59 29.66 29.44 29.57 896,774 +0.16(+0.54%)
Dec 29, 2017 29.41 29.41 29.41 0 -0.26(-0.88%)
Dec 28, 2017 29.51 29.67 29.47 29.67 162,376 +0.17(+0.58%)
Dec 27, 2017 29.66 29.97 29.42 29.50 208,843 -0.08(-0.27%)
Dec 26, 2017 29.52 29.83 29.52 29.58 279,214 +0.10(+0.34%)
Dec 22, 2017 29.41 29.55 29.34 29.48 341,233 +0.08(+0.27%)
Dec 21, 2017 29.54 29.62 29.01 29.40 211,546 +0.15(+0.51%)
Dec 20, 2017 29.27 29.45 29.20 29.25 195,197 +0.19(+0.65%)
Dec 19, 2017 29.76 29.76 29.06 29.06 511,614 -0.70(-2.35%)
Dec 18, 2017 29.70 29.96 29.27 29.76 256,895 +0.34(+1.16%)
Dec 15, 2017 29.56 29.65 29.29 29.42 277,700 +0.06(+0.20%)
Dec 14, 2017 29.85 29.85 29.32 29.36 444,587 -0.49(-1.64%)
Dec 13, 2017 29.46 30.03 29.46 29.85 341,416 +0.30(+1.02%)
Dec 12, 2017 29.48 29.69 29.41 29.55 513,182 +0.05(+0.17%)
Dec 11, 2017 29.08 29.76 29.08 29.50 712,971 +0.55(+1.90%)
Dec 08, 2017 28.70 29.04 28.61 28.95 253,140 +0.38(+1.33%)
Dec 07, 2017 28.72 28.99 28.55 28.57 254,157 -0.17(-0.59%)
Dec 06, 2017 29.51 29.52 28.72 28.74 389,612 -0.75(-2.54%)
Dec 05, 2017 30.14 30.14 29.47 29.49 380,920 -0.65(-2.16%)
Dec 04, 2017 30.26 30.61 30.08 30.14 560,603 -0.02(-0.07%)
Dec 01, 2017 30.15 30.37 29.66 30.16 751,845 +0.02(+0.07%)
Nov 30, 2017 30.08 30.42 30.04 30.14 1,116,174 +0.08(+0.27%)
Nov 29, 2017 29.64 30.20 29.50 30.06 653,386 +0.47(+1.59%)
Nov 28, 2017 29.31 29.59 28.92 29.59 262,870 +0.33(+1.13%)
Nov 27, 2017 29.12 29.34 29.07 29.26 251,875 +0.12(+0.41%)
Nov 24, 2017 29.17 29.18 28.80 29.14 158,697 -0.02(-0.07%)
Nov 22, 2017 28.93 29.32 28.66 29.16 504,081 +0.37(+1.29%)
Nov 21, 2017 28.61 28.81 28.52 28.79 834,267 +0.27(+0.95%)
Nov 20, 2017 28.56 28.60 28.40 28.52 454,822 +0.07(+0.26%)
Nov 17, 2017 28.13 28.55 28.09 28.45 457,264 +0.36(+1.26%)
Nov 16, 2017 27.76 28.23 27.73 28.09 314,580 +0.47(+1.70%)
Nov 15, 2017 27.47 27.79 27.24 27.62 240,768 +0.06(+0.22%)
Nov 14, 2017 27.65 27.80 27.24 27.56 601,315 -0.17(-0.61%)
Nov 13, 2017 28.06 28.06 27.66 27.73 308,678 -0.23(-0.82%)
Nov 10, 2017 27.80 28.05 27.74 27.96 354,961 +0.05(+0.18%)
Nov 09, 2017 27.75 28.26 27.50 27.91 333,094 -0.10(-0.36%)
Nov 08, 2017 28.19 28.27 27.78 28.01 190,508 -0.19(-0.67%)
Nov 07, 2017 28.54 28.54 27.93 28.20 793,048 -0.06(-0.21%)
Nov 06, 2017 28.32 28.32 27.81 28.26 435,181 -0.23(-0.81%)
Nov 03, 2017 29.15 29.28 28.40 28.49 982,475 -0.57(-1.96%)
Nov 02, 2017 29.87 29.87 28.87 29.06 1,381,259 -0.61(-2.06%)
Nov 01, 2017 30.23 30.48 29.40 29.67 756,636 -0.49(-1.62%)
Oct 31, 2017 29.87 30.25 29.77 30.16 160,412 +0.41(+1.38%)
Oct 30, 2017 30.37 29.60 29.75 532,325 -0.66(-2.17%)
Oct 27, 2017 30.33 30.51 30.19 30.41 130,638 +0.08(+0.26%)
Oct 26, 2017 30.34 30.51 30.14 30.33 178,513 +0.19(+0.63%)
Oct 25, 2017 30.07 30.26 29.94 30.14 364,150 -0.03(-0.10%)
Oct 24, 2017 30.37 30.61 30.16 30.17 222,098 -0.17(-0.56%)
Oct 23, 2017 30.50 30.70 30.24 30.34 205,087 -0.22(-0.72%)
Oct 20, 2017 30.60 30.75 30.49 30.56 118,433 +0.09(+0.30%)
Oct 19, 2017 30.58 30.69 30.42 30.47 341,536 -0.11(-0.36%)
Oct 18, 2017 30.59 30.66 30.35 30.58 154,177 +0.03(+0.10%)
Oct 17, 2017 30.75 30.91 30.51 30.55 83,922 -0.31(-1.00%)
Oct 16, 2017 31.12 31.12 30.78 30.86 359,439 -0.02(-0.06%)
Oct 13, 2017 31.10 31.14 30.77 30.88 520,599 -0.15(-0.48%)
Oct 12, 2017 31.31 31.31 30.85 31.03 203,909 -0.29(-0.93%)
Oct 11, 2017 31.43 31.43 31.17 31.32 173,619 -0.18(-0.57%)
Oct 10, 2017 31.34 31.55 31.34 31.50 117,414 +0.07(+0.22%)
Oct 09, 2017 31.43 31.50 31.28 31.43 74,627 +0.04(+0.13%)
Oct 06, 2017 31.30 31.61 31.22 31.39 318,394 -0.22(-0.70%)
Oct 05, 2017 31.80 32.16 31.61 31.61 658,727 -0.29(-0.91%)
Oct 04, 2017 31.73 32.08 31.54 31.90 1,065,456 +0.31(+0.98%)
Oct 03, 2017 30.88 31.62 30.71 31.59 304,920 +0.82(+2.66%)
Oct 02, 2017 30.53 30.77 30.42 30.77 234,049 +0.36(+1.18%)
Sep 29, 2017 30.74 30.74 30.40 30.41 139,134 -0.29(-0.94%)
Sep 28, 2017 30.53 30.75 30.50 30.70 230,712 -0.08(-0.26%)
Sep 27, 2017 30.57 30.80 30.42 30.78 337,642 +0.28(+0.92%)
Sep 26, 2017 30.88 30.88 30.49 30.50 333,819 -0.55(-1.77%)
Sep 25, 2017 30.91 31.21 30.86 31.05 186,989 +0.13(+0.42%)
Sep 22, 2017 30.77 30.93 30.69 30.92 198,514 +0.42(+1.38%)
Sep 21, 2017 30.76 30.76 30.50 30.50 688,769 -0.23(-0.75%)
Sep 20, 2017 30.94 30.94 30.70 30.73 85,486 -0.08(-0.26%)
Sep 19, 2017 30.32 30.92 30.20 30.81 612,912 +0.57(+1.88%)
Sep 18, 2017 30.51 30.65 30.21 30.24 265,937 -0.23(-0.75%)
Sep 15, 2017 30.03 30.47 30.03 30.47 611,100 +0.40(+1.33%)
Sep 14, 2017 30.35 30.35 30.02 30.07 228,431 -0.11(-0.36%)
Sep 13, 2017 30.48 30.55 30.18 30.18 224,923 -0.18(-0.59%)
Sep 12, 2017 29.92 30.47 29.86 30.36 448,433 +0.50(+1.67%)
Sep 11, 2017 30.28 30.28 29.79 29.86 490,798 -0.34(-1.13%)
Sep 08, 2017 30.38 30.73 29.90 30.20 1,007,785 -0.18(-0.59%)
Sep 07, 2017 31.25 31.34 30.38 30.38 835,008 -0.87(-2.78%)
Sep 06, 2017 31.98 32.05 31.23 31.25 336,283 -0.63(-1.98%)
Sep 05, 2017 32.17 32.22 31.79 31.88 254,524 -0.46(-1.42%)
Sep 01, 2017 31.93 32.34 31.92 32.34 158,193 +0.46(+1.44%)
Aug 31, 2017 31.86 32.08 31.83 31.88 95,274 +0.19(+0.60%)
Aug 30, 2017 31.91 31.91 31.69 31.69 63,462 -0.24(-0.75%)
Aug 29, 2017 31.52 32.00 31.52 31.93 114,319 +0.04(+0.13%)
Aug 28, 2017 31.91 31.98 31.76 31.89 177,299 +0.03(+0.09%)
Aug 25, 2017 31.75 32.00 31.74 31.86 153,876 +0.14(+0.44%)
Aug 24, 2017 31.71 31.90 31.71 31.72 76,078 -0.09(-0.28%)
Aug 23, 2017 31.45 31.89 31.27 31.81 263,479 +0.35(+1.11%)
Aug 22, 2017 31.11 31.46 31.11 31.46 182,747 +0.33(+1.06%)
Aug 21, 2017 31.14 31.29 31.06 31.13 84,726 -0.11(-0.35%)
Aug 18, 2017 31.20 31.41 30.95 31.24 278,210 +0.01(+0.03%)
Aug 17, 2017 32.01 32.09 31.23 31.23 163,986 -0.94(-2.92%)
Aug 16, 2017 32.13 32.21 31.95 32.17 339,481 +0.23(+0.72%)
Aug 15, 2017 32.53 32.53 31.94 31.94 220,089 -0.64(-1.96%)
Aug 14, 2017 32.09 32.58 32.09 32.58 1,129,228 +0.44(+1.37%)
Aug 11, 2017 31.79 32.16 31.79 32.14 256,746 +0.27(+0.85%)
Aug 10, 2017 32.01 32.21 31.87 31.87 365,232 -0.38(-1.18%)
Aug 09, 2017 31.10 32.38 31.10 32.25 351,757 -0.26(-0.80%)
Aug 08, 2017 32.78 32.87 32.43 32.51 444,795 -0.03(-0.09%)
Aug 07, 2017 32.80 33.00 32.50 32.54 301,811 -0.04(-0.12%)
Aug 04, 2017 31.78 32.61 31.66 32.58 989,673 +0.78(+2.45%)
Aug 03, 2017 32.11 32.18 31.73 31.80 1,171,064 -0.47(-1.46%)
Aug 02, 2017 32.00 32.37 32.00 32.27 550,428 +0.00(+0.00%)
Aug 01, 2017 31.92 32.41 31.92 32.27 970,654 +0.37(+1.16%)
Jul 31, 2017 32.04 32.06 31.80 31.90 314,717 -0.07(-0.22%)
Jul 28, 2017 32.30 32.56 31.88 31.97 490,673 -0.42(-1.30%)
Jul 27, 2017 32.16 32.58 32.11 32.39 1,179,759 +0.40(+1.25%)
Jul 26, 2017 32.08 32.10 31.93 31.99 311,625 +0.15(+0.47%)
Jul 25, 2017 31.61 32.12 31.49 31.84 936,645 +0.34(+1.08%)
Jul 24, 2017 31.93 31.93 31.49 31.50 259,742 -0.47(-1.47%)
Jul 21, 2017 31.80 31.97 31.74 31.97 221,547 +0.22(+0.69%)
Jul 20, 2017 31.62 31.99 31.56 31.75 852,734 +0.29(+0.92%)
Jul 19, 2017 31.25 31.49 31.20 31.46 446,780 +0.28(+0.90%)
Jul 18, 2017 31.54 31.54 31.17 31.18 416,641 -0.31(-0.98%)
Jul 17, 2017 31.34 31.63 31.34 31.49 872,588 +0.15(+0.48%)
Jul 14, 2017 31.04 31.41 31.04 31.34 463,913 +0.34(+1.10%)
Jul 13, 2017 31.10 31.10 30.88 31.00 245,874 -0.12(-0.39%)
Jul 12, 2017 31.21 31.42 31.06 31.12 336,697 +0.05(+0.16%)
Jul 11, 2017 31.58 31.58 31.03 31.07 354,078 -0.51(-1.61%)
Jul 10, 2017 31.58 31.68 31.38 31.58 443,745 -0.07(-0.22%)
Jul 07, 2017 31.70 31.70 31.46 31.65 466,143 -0.01(-0.03%)
Jul 06, 2017 32.01 32.02 31.66 31.66 395,170 -0.46(-1.43%)
Jul 05, 2017 32.51 32.51 31.96 32.12 311,270 -0.28(-0.86%)
Jul 03, 2017 32.36 32.49 32.25 32.40 69,734 +0.14(+0.43%)
Jun 30, 2017 32.46 32.51 32.10 32.26 957,342 -0.04(-0.12%)
Jun 29, 2017 32.67 32.67 32.08 32.30 244,642 -0.38(-1.16%)
Jun 28, 2017 32.36 32.79 32.29 32.68 1,405,152 +0.45(+1.40%)
Jun 27, 2017 32.34 32.63 32.21 32.23 182,814 -0.40(-1.23%)
Jun 26, 2017 32.71 32.86 32.55 32.63 188,443 +0.05(+0.15%)
Jun 23, 2017 32.40 32.65 32.00 32.58 351,519 +0.23(+0.71%)
Jun 22, 2017 32.32 32.51 32.20 32.35 657,918 +0.04(+0.12%)
Jun 21, 2017 32.82 32.82 32.21 32.31 271,355 -0.44(-1.34%)
Jun 20, 2017 33.28 33.35 32.51 32.75 417,505 -0.60(-1.80%)
Jun 19, 2017 33.69 33.69 33.27 33.35 275,203 -0.24(-0.71%)
Jun 16, 2017 33.64 33.88 33.34 33.59 1,350,272 -0.07(-0.21%)
Jun 15, 2017 33.80 33.82 33.55 33.66 1,455,110 -0.21(-0.62%)
Jun 14, 2017 34.00 34.00 33.69 33.87 163,929 -0.08(-0.24%)
Jun 13, 2017 33.95 34.00 33.73 33.95 551,415 +0.07(+0.21%)
Jun 12, 2017 33.32 33.89 33.24 33.88 717,343 +0.54(+1.62%)
Jun 09, 2017 33.57 33.76 33.23 33.34 1,054,865 -0.17(-0.51%)
Jun 08, 2017 33.43 33.67 33.32 33.51 84,337 +0.10(+0.30%)
Jun 07, 2017 33.70 33.76 33.32 33.41 57,083 -0.22(-0.65%)
Jun 06, 2017 33.54 33.75 33.47 33.63 409,504 +0.11(+0.33%)
Jun 05, 2017 33.55 33.55 33.38 33.52 170,626 -0.06(-0.18%)
Jun 02, 2017 33.21 33.66 33.17 33.58 281,428 +0.40(+1.21%)
Jun 01, 2017 32.83 33.29 32.83 33.18 465,383 +0.49(+1.50%)
May 31, 2017 32.72 32.76 32.42 32.69 343,040 +0.05(+0.15%)
May 30, 2017 32.60 32.87 32.54 32.64 179,716 +0.03(+0.09%)
May 26, 2017 32.70 32.96 32.60 32.61 229,444 -0.09(-0.28%)
May 25, 2017 32.62 32.79 32.49 32.70 121,529 +0.16(+0.49%)
May 24, 2017 32.62 32.66 32.38 32.54 258,221 -0.09(-0.28%)
May 23, 2017 32.79 32.84 32.57 32.63 91,762 -0.02(-0.06%)
May 22, 2017 32.49 32.75 32.45 32.65 670,208 +0.21(+0.65%)
May 19, 2017 32.21 32.68 32.12 32.44 484,630 +0.45(+1.41%)
May 18, 2017 31.76 32.18 31.65 31.99 308,739 +0.17(+0.53%)
May 17, 2017 32.22 32.27 31.77 31.82 265,970 -0.69(-2.12%)
May 16, 2017 32.50 32.62 32.15 32.51 175,246 +0.07(+0.22%)
May 15, 2017 32.27 32.60 32.21 32.44 207,838 +0.11(+0.34%)
May 12, 2017 31.93 32.46 31.78 32.33 689,059 +0.52(+1.63%)
May 11, 2017 32.55 32.57 31.81 31.81 235,801 -0.71(-2.18%)
May 10, 2017 32.68 32.86 32.40 32.52 142,215 -0.11(-0.34%)
May 09, 2017 32.87 32.87 32.45 32.63 363,049 -0.25(-0.76%)
May 08, 2017 32.71 32.92 32.35 32.88 481,917 +0.31(+0.95%)
May 05, 2017 32.14 32.63 32.10 32.57 386,871 +0.49(+1.53%)
May 04, 2017 32.77 32.77 31.69 32.08 2,263,656 -0.77(-2.34%)
May 03, 2017 33.94 34.12 32.80 32.85 475,815 -1.18(-3.47%)
May 02, 2017 33.94 34.05 33.68 34.03 415,037 +0.17(+0.50%)
May 01, 2017 34.08 34.08 33.74 33.86 310,291 -0.15(-0.44%)
Apr 28, 2017 34.46 34.46 33.88 34.01 276,046 -0.42(-1.22%)
Apr 27, 2017 34.64 34.77 34.40 34.43 141,634 -0.14(-0.40%)
Apr 26, 2017 34.45 34.74 34.36 34.57 1,728,239 +0.18(+0.52%)
Apr 25, 2017 34.09 34.47 34.09 34.39 724,246 +0.46(+1.36%)
Apr 24, 2017 33.99 34.11 33.83 33.93 327,128 +0.27(+0.80%)
Apr 21, 2017 33.89 33.94 33.58 33.66 310,186 -0.28(-0.82%)
Apr 20, 2017 33.99 34.26 33.84 33.94 1,372,466 -0.14(-0.41%)
Apr 19, 2017 33.98 34.19 33.97 34.08 2,702,909 +0.19(+0.56%)
Apr 18, 2017 33.78 33.94 33.68 33.89 378,820 +0.07(+0.21%)
Apr 17, 2017 33.58 33.90 33.50 33.82 165,264 +0.39(+1.17%)
Apr 13, 2017 33.68 33.79 33.41 33.43 438,898 -0.31(-0.92%)
Apr 12, 2017 33.55 33.82 33.45 33.74 220,630 +0.13(+0.39%)
Apr 11, 2017 33.33 33.66 33.33 33.61 255,576 +0.17(+0.51%)
Apr 10, 2017 33.55 33.71 33.24 33.44 976,721 +0.22(+0.66%)
Apr 07, 2017 33.06 33.35 33.00 33.22 161,478 +0.11(+0.33%)
Apr 06, 2017 33.04 33.18 32.83 33.11 197,501 +0.12(+0.36%)
Apr 05, 2017 33.23 33.40 32.95 32.99 340,919 -0.10(-0.30%)
Apr 04, 2017 32.72 33.21 32.72 33.09 514,895 +0.94(+2.92%)
Apr 03, 2017 32.38 32.43 31.88 32.15 446,980 -0.19(-0.59%)
Mar 31, 2017 32.39 32.54 32.30 32.34 823,809 -0.01(-0.03%)
Mar 30, 2017 32.06 32.40 32.01 32.35 107,808 +0.35(+1.09%)
Mar 29, 2017 31.73 32.07 31.73 32.00 115,841 +0.29(+0.91%)
Mar 28, 2017 31.65 31.76 31.40 31.71 1,984,978 -0.02(-0.06%)
Mar 27, 2017 31.68 31.86 31.53 31.73 380,257 -0.36(-1.12%)
Mar 24, 2017 32.05 32.29 31.96 32.09 568,039 -0.16(-0.50%)
Mar 23, 2017 32.27 32.53 32.12 32.25 189,173 -0.02(-0.06%)
Mar 22, 2017 32.73 32.73 32.05 32.27 1,359,023 -0.63(-1.91%)
Mar 21, 2017 33.40 33.45 32.79 32.90 1,131,101 -0.37(-1.12%)
Mar 20, 2017 33.23 33.39 33.02 33.27 182,362 +0.04(+0.13%)
Mar 17, 2017 33.08 33.30 32.96 33.23 974,156 +0.23(+0.70%)
Mar 16, 2017 32.95 33.08 32.76 33.00 703,513 +0.18(+0.55%)
Mar 15, 2017 32.43 32.91 32.38 32.82 323,829 +0.47(+1.45%)
Mar 14, 2017 32.56 32.56 32.21 32.35 213,208 -0.30(-0.92%)
Mar 13, 2017 32.37 32.69 32.32 32.65 416,189 +0.27(+0.83%)
Mar 10, 2017 32.32 32.46 32.19 32.38 252,273 +0.16(+0.50%)
Mar 09, 2017 32.02 32.30 31.98 32.22 493,152 +0.14(+0.44%)
Mar 08, 2017 32.28 32.33 32.00 32.08 326,334 -0.18(-0.56%)
Mar 07, 2017 32.63 32.63 32.13 32.26 542,141 -0.43(-1.32%)
Mar 06, 2017 32.89 33.02 32.58 32.69 1,095,253 -0.38(-1.15%)
Mar 03, 2017 33.19 33.25 32.78 33.07 527,734 -0.11(-0.33%)
Mar 02, 2017 33.63 33.75 33.14 33.18 794,841 -0.43(-1.28%)
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.