US Telecommunications Ishares ETF (NY: IYZ )

32.40 USD -0.22 (-0.67%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 33.54 33.75 33.28 33.61 362,598 +0.35(+1.05%)
Feb 28, 2017 34.01 34.08 33.07 33.26 1,947,229 -0.79(-2.32%)
Feb 27, 2017 33.75 34.11 33.67 34.05 184,245 +0.20(+0.59%)
Feb 24, 2017 34.18 34.27 33.82 33.85 905,573 -0.45(-1.31%)
Feb 23, 2017 34.65 34.65 34.22 34.30 144,414 -0.28(-0.81%)
Feb 22, 2017 34.54 34.67 34.45 34.58 339,978 +0.11(+0.32%)
Feb 21, 2017 34.33 34.56 34.27 34.47 339,616 +0.23(+0.67%)
Feb 17, 2017 34.24 34.24 34.24 0 +0.23(+0.68%)
Feb 16, 2017 34.01 34.15 33.94 34.01 602,805 +0.00(+0.00%)
Feb 15, 2017 34.08 34.16 33.97 34.01 421,747 -0.24(-0.70%)
Feb 14, 2017 34.09 34.27 33.96 34.25 226,834 +0.04(+0.12%)
Feb 13, 2017 34.15 34.32 34.09 34.21 330,387 -0.06(-0.18%)
Feb 10, 2017 34.08 34.32 33.98 34.27 523,532 +0.27(+0.79%)
Feb 09, 2017 33.78 34.13 33.74 34.00 315,308 +0.22(+0.65%)
Feb 08, 2017 33.78 33.85 33.57 33.78 497,603 +0.08(+0.24%)
Feb 07, 2017 33.97 34.10 33.66 33.70 429,638 -0.25(-0.74%)
Feb 06, 2017 34.50 34.60 33.86 33.95 680,069 -0.60(-1.74%)
Feb 03, 2017 34.44 34.63 34.36 34.55 734,982 +0.31(+0.91%)
Feb 02, 2017 34.26 34.50 33.91 34.24 1,160,447 -0.24(-0.70%)
Feb 01, 2017 35.61 35.76 34.05 34.48 5,928,284 -1.01(-2.85%)
Jan 31, 2017 35.39 35.65 35.38 35.49 595,200 +0.06(+0.17%)
Jan 30, 2017 35.63 35.63 35.18 35.43 893,420 -0.31(-0.87%)
Jan 27, 2017 35.47 35.77 35.31 35.74 518,585 +0.33(+0.93%)
Jan 26, 2017 35.06 35.42 34.97 35.41 348,929 +0.31(+0.88%)
Jan 25, 2017 35.07 35.23 34.91 35.10 549,858 +0.06(+0.17%)
Jan 24, 2017 35.20 35.20 34.80 35.04 479,831 -0.26(-0.74%)
Jan 23, 2017 35.25 35.37 35.09 35.30 249,690 +0.13(+0.37%)
Jan 20, 2017 35.31 35.49 35.09 35.17 173,860 +0.03(+0.09%)
Jan 19, 2017 35.18 35.37 35.01 35.14 326,208 -0.05(-0.14%)
Jan 18, 2017 35.56 35.73 35.11 35.19 562,030 -0.35(-0.98%)
Jan 17, 2017 35.55 35.63 35.33 35.54 560,796 -0.02(-0.06%)
Jan 13, 2017 35.56 35.56 35.56 0 +0.31(+0.88%)
Jan 12, 2017 35.48 35.48 34.97 35.25 451,943 -0.25(-0.70%)
Jan 11, 2017 35.53 35.65 35.35 35.50 278,242 -0.11(-0.31%)
Jan 10, 2017 35.36 35.67 35.16 35.61 685,107 +0.27(+0.76%)
Jan 09, 2017 35.71 35.74 35.24 35.34 958,645 -0.37(-1.04%)
Jan 06, 2017 36.39 36.47 35.67 35.71 698,735 -0.46(-1.27%)
Jan 05, 2017 36.74 36.74 36.06 36.17 1,967,332 -0.37(-1.01%)
Jan 04, 2017 36.21 36.61 36.05 36.54 3,076,776 +0.51(+1.42%)
Jan 03, 2017 34.87 36.31 34.84 36.03 4,946,201 +1.53(+4.43%)
Dec 30, 2016 34.50 34.50 34.50 0 -0.22(-0.63%)
Dec 29, 2016 34.75 34.83 34.66 34.72 265,571 +0.03(+0.09%)
Dec 28, 2016 35.23 35.23 34.61 34.69 236,447 -0.38(-1.08%)
Dec 27, 2016 34.99 35.31 34.76 35.07 1,262,114 +0.04(+0.11%)
Dec 23, 2016 35.03 35.03 35.03 0 +0.28(+0.81%)
Dec 22, 2016 34.63 34.88 34.46 34.75 431,257 +0.44(+1.28%)
Dec 21, 2016 34.58 34.79 34.30 34.31 653,609 -0.48(-1.38%)
Dec 20, 2016 34.67 34.84 34.60 34.79 748,363 +0.22(+0.64%)
Dec 19, 2016 34.14 34.78 34.08 34.57 763,798 +0.68(+2.01%)
Dec 16, 2016 33.80 33.91 33.70 33.89 658,732 +0.21(+0.62%)
Dec 15, 2016 33.51 33.79 33.35 33.68 316,219 +0.21(+0.63%)
Dec 14, 2016 33.60 33.85 33.40 33.47 861,620 -0.14(-0.42%)
Dec 13, 2016 33.44 33.78 33.38 33.61 227,633 +0.33(+0.99%)
Dec 12, 2016 33.72 33.80 33.24 33.28 234,860 -0.53(-1.57%)
Dec 09, 2016 33.73 33.97 33.59 33.81 426,593 +0.01(+0.03%)
Dec 08, 2016 33.60 33.89 33.57 33.80 459,224 +0.17(+0.51%)
Dec 07, 2016 32.76 33.64 32.76 33.63 930,001 +0.93(+2.84%)
Dec 06, 2016 32.52 32.90 32.24 32.70 620,507 +0.24(+0.74%)
Dec 05, 2016 32.17 32.46 32.11 32.46 675,923 +0.40(+1.25%)
Dec 02, 2016 31.90 32.20 31.90 32.06 1,290,351 +0.19(+0.60%)
Dec 01, 2016 31.95 32.10 31.66 31.87 956,487 -0.08(-0.25%)
Nov 30, 2016 32.60 32.67 31.94 31.95 1,236,913 -0.64(-1.96%)
Nov 29, 2016 32.61 32.76 32.54 32.59 331,054 -0.05(-0.15%)
Nov 28, 2016 32.55 32.75 32.50 32.64 417,209 +0.06(+0.18%)
Nov 25, 2016 32.36 32.67 32.36 32.58 381,156 +0.28(+0.87%)
Nov 23, 2016 32.30 32.30 32.30 0 +0.11(+0.34%)
Nov 22, 2016 31.82 32.23 31.76 32.19 758,698 +0.42(+1.32%)
Nov 21, 2016 31.42 31.78 31.30 31.77 313,620 +0.47(+1.50%)
Nov 18, 2016 31.10 31.32 31.07 31.30 380,767 +0.24(+0.77%)
Nov 17, 2016 31.07 31.43 31.04 31.06 504,159 +0.06(+0.19%)
Nov 16, 2016 30.83 31.05 30.59 31.00 577,879 +0.09(+0.29%)
Nov 15, 2016 30.68 30.97 30.59 30.91 468,850 +0.16(+0.52%)
Nov 14, 2016 30.82 30.92 30.70 30.75 499,955 +0.06(+0.20%)
Nov 11, 2016 30.41 30.91 30.27 30.69 1,165,720 +0.33(+1.09%)
Nov 10, 2016 31.22 31.32 29.89 30.36 1,917,530 -0.70(-2.25%)
Nov 09, 2016 29.98 31.15 29.79 31.06 561,668 +0.66(+2.17%)
Nov 08, 2016 30.06 30.57 30.02 30.40 518,053 +0.48(+1.60%)
Nov 07, 2016 30.00 30.13 29.88 29.92 196,061 +0.26(+0.88%)
Nov 04, 2016 29.43 29.91 29.43 29.66 290,117 +0.31(+1.06%)
Nov 03, 2016 29.62 29.87 29.31 29.35 570,272 -0.28(-0.94%)
Nov 02, 2016 30.61 30.61 29.54 29.63 1,953,159 -1.08(-3.52%)
Nov 01, 2016 31.37 31.41 30.52 30.71 489,587 -0.69(-2.20%)
Oct 31, 2016 31.52 31.52 31.28 31.40 377,023 -0.16(-0.51%)
Oct 28, 2016 31.81 32.05 31.51 31.56 238,868 -0.25(-0.79%)
Oct 27, 2016 31.32 31.98 31.14 31.81 483,259 +0.52(+1.66%)
Oct 26, 2016 31.32 31.67 31.24 31.29 145,212 -0.21(-0.67%)
Oct 25, 2016 31.74 31.78 31.45 31.50 292,118 -0.24(-0.76%)
Oct 24, 2016 31.51 31.88 31.51 31.74 496,111 +0.42(+1.34%)
Oct 21, 2016 31.26 31.48 31.16 31.32 366,353 -0.10(-0.32%)
Oct 20, 2016 31.69 31.71 31.37 31.42 467,057 -0.41(-1.29%)
Oct 19, 2016 31.74 31.94 31.64 31.83 375,803 +0.17(+0.54%)
Oct 18, 2016 31.66 31.78 31.60 31.66 558,804 +0.23(+0.73%)
Oct 17, 2016 31.45 31.58 31.27 31.43 114,472 -0.08(-0.25%)
Oct 14, 2016 31.72 31.93 31.48 31.51 417,457 +0.01(+0.03%)
Oct 13, 2016 31.45 31.65 31.21 31.50 535,039 -0.13(-0.41%)
Oct 12, 2016 31.67 31.79 31.54 31.63 486,151 +0.03(+0.09%)
Oct 11, 2016 31.78 31.90 31.47 31.60 219,544 -0.26(-0.82%)
Oct 10, 2016 31.64 31.89 31.56 31.86 88,367 +0.34(+1.08%)
Oct 07, 2016 31.69 31.83 31.24 31.52 650,049 -0.13(-0.41%)
Oct 06, 2016 31.77 31.81 31.40 31.65 146,142 -0.11(-0.35%)
Oct 05, 2016 32.02 32.02 31.60 31.76 418,743 -0.19(-0.59%)
Oct 04, 2016 32.21 32.31 31.68 31.95 950,630 -0.25(-0.78%)
Oct 03, 2016 32.20 32.24 31.93 32.20 625,825 -0.02(-0.06%)
Sep 30, 2016 32.54 32.54 32.22 32.22 516,264 -0.20(-0.62%)
Sep 29, 2016 32.67 32.72 32.30 32.42 239,787 -0.25(-0.77%)
Sep 28, 2016 32.54 32.68 32.17 32.67 283,981 +0.26(+0.80%)
Sep 27, 2016 32.27 32.50 32.21 32.41 587,302 +0.12(+0.37%)
Sep 26, 2016 32.37 32.50 32.26 32.29 388,868 -0.43(-1.31%)
Sep 23, 2016 32.67 32.77 32.53 32.72 672,387 +0.05(+0.15%)
Sep 22, 2016 32.27 32.71 31.98 32.67 649,697 +0.63(+1.97%)
Sep 21, 2016 31.92 32.29 31.59 32.04 1,854,801 +0.21(+0.66%)
Sep 20, 2016 32.36 32.40 31.82 31.83 155,934 -0.37(-1.15%)
Sep 19, 2016 32.32 32.32 32.02 32.20 219,144 +0.02(+0.06%)
Sep 16, 2016 32.22 32.29 31.88 32.18 726,860 -0.09(-0.28%)
Sep 15, 2016 31.81 32.32 31.81 32.27 127,018 +0.43(+1.35%)
Sep 14, 2016 31.97 32.06 31.75 31.84 299,121 +0.00(+0.00%)
Sep 13, 2016 32.49 32.49 31.64 31.84 544,602 -0.82(-2.51%)
Sep 12, 2016 31.42 32.73 31.40 32.66 672,034 +1.06(+3.35%)
Sep 09, 2016 32.42 32.54 31.60 31.60 624,159 -1.08(-3.30%)
Sep 08, 2016 32.63 32.75 32.58 32.68 468,609 -0.01(-0.03%)
Sep 07, 2016 32.39 32.72 32.39 32.69 344,101 +0.27(+0.83%)
Sep 06, 2016 32.45 32.54 32.27 32.42 193,695 +0.06(+0.19%)
Sep 02, 2016 32.09 32.36 32.36 32.36 485,500 +0.39(+1.22%)
Sep 01, 2016 32.19 32.32 31.94 31.97 1,796,299 -0.24(-0.75%)
Aug 31, 2016 32.22 32.26 31.91 32.21 343,468 +0.00(+0.00%)
Aug 30, 2016 32.23 32.52 32.12 32.21 753,061 -0.04(-0.12%)
Aug 29, 2016 31.94 32.28 31.90 32.25 512,483 +0.40(+1.26%)
Aug 26, 2016 31.97 32.25 31.61 31.85 702,619 -0.16(-0.50%)
Aug 25, 2016 31.72 32.01 31.72 32.01 219,630 +0.16(+0.50%)
Aug 24, 2016 31.89 32.02 31.78 31.85 432,277 -0.02(-0.06%)
Aug 23, 2016 31.90 32.09 31.82 31.87 703,177 +0.10(+0.31%)
Aug 22, 2016 31.84 31.90 31.58 31.77 735,911 -0.01(-0.03%)
Aug 19, 2016 32.07 32.24 31.58 31.78 563,165 -0.31(-0.97%)
Aug 18, 2016 32.02 32.11 31.86 32.09 532,625 +0.17(+0.53%)
Aug 17, 2016 32.08 32.10 31.58 31.92 287,095 -0.18(-0.56%)
Aug 16, 2016 32.62 32.74 32.08 32.10 250,290 -0.49(-1.50%)
Aug 15, 2016 32.64 32.74 32.52 32.59 619,619 -0.01(-0.03%)
Aug 12, 2016 32.89 32.90 32.49 32.60 447,988 -0.29(-0.88%)
Aug 11, 2016 33.15 33.22 32.87 32.89 1,664,522 -0.17(-0.51%)
Aug 10, 2016 33.37 33.38 33.03 33.06 480,154 -0.25(-0.75%)
Aug 09, 2016 33.27 33.36 33.21 33.31 151,487 +0.04(+0.12%)
Aug 08, 2016 33.33 33.46 33.16 33.27 426,450 -0.13(-0.39%)
Aug 05, 2016 33.72 33.77 33.38 33.40 327,267 -0.24(-0.71%)
Aug 04, 2016 33.67 33.77 33.37 33.64 340,814 -0.05(-0.15%)
Aug 03, 2016 33.61 33.70 33.41 33.69 312,396 +0.06(+0.18%)
Aug 02, 2016 34.14 34.21 33.45 33.63 529,241 -0.65(-1.90%)
Aug 01, 2016 34.45 34.55 34.16 34.28 470,197 -0.19(-0.55%)
Jul 29, 2016 34.05 34.58 34.05 34.47 234,210 +0.40(+1.17%)
Jul 28, 2016 34.30 34.30 33.99 34.07 120,155 -0.30(-0.87%)
Jul 27, 2016 34.50 34.53 34.16 34.37 510,848 -0.09(-0.26%)
Jul 26, 2016 34.45 34.57 34.23 34.46 186,609 -0.07(-0.20%)
Jul 25, 2016 34.40 34.63 34.30 34.53 319,229 +0.18(+0.52%)
Jul 22, 2016 33.56 34.48 33.56 34.35 2,365,088 +0.88(+2.63%)
Jul 21, 2016 33.96 34.05 33.42 33.47 4,626,460 -0.51(-1.50%)
Jul 20, 2016 34.11 34.11 33.84 33.98 207,442 -0.09(-0.26%)
Jul 19, 2016 34.37 34.39 34.01 34.07 489,026 -0.32(-0.93%)
Jul 18, 2016 34.58 34.58 34.28 34.39 924,969 -0.26(-0.75%)
Jul 15, 2016 34.69 34.81 34.51 34.65 2,151,234 +0.04(+0.12%)
Jul 14, 2016 34.69 34.91 34.58 34.61 354,721 +0.01(+0.03%)
Jul 13, 2016 34.38 34.86 34.30 34.60 1,397,517 +0.18(+0.52%)
Jul 12, 2016 34.24 34.63 34.01 34.42 358,040 +0.23(+0.67%)
Jul 11, 2016 34.00 34.19 33.86 34.19 697,597 +0.35(+1.03%)
Jul 08, 2016 33.32 33.91 33.16 33.84 355,323 +0.68(+2.05%)
Jul 07, 2016 33.17 33.30 32.82 33.16 335,359 -0.10(-0.30%)
Jul 06, 2016 33.06 33.26 32.71 33.26 898,171 +0.16(+0.48%)
Jul 05, 2016 33.35 33.35 33.00 33.10 789,642 -0.22(-0.66%)
Jul 01, 2016 33.30 33.32 33.32 33.32 1,897,100 +0.02(+0.06%)
Jun 30, 2016 32.59 33.30 32.59 33.30 384,463 +0.64(+1.96%)
Jun 29, 2016 32.36 32.69 32.15 32.66 230,606 +0.79(+2.48%)
Jun 28, 2016 31.47 31.88 31.37 31.87 484,586 +0.64(+2.05%)
Jun 27, 2016 31.65 31.66 30.98 31.23 770,801 -0.63(-1.98%)
Jun 24, 2016 31.97 32.35 31.69 31.86 1,506,560 -1.09(-3.31%)
Jun 23, 2016 32.49 32.95 32.49 32.95 1,524,539 +0.72(+2.23%)
Jun 22, 2016 32.33 32.55 32.21 32.23 685,080 -0.12(-0.37%)
Jun 21, 2016 32.13 32.44 32.01 32.35 354,690 +0.09(+0.28%)
Jun 20, 2016 32.09 32.35 32.09 32.26 662,569 +0.43(+1.35%)
Jun 17, 2016 31.76 31.88 31.53 31.83 1,127,854 -0.02(-0.06%)
Jun 16, 2016 31.35 31.85 31.23 31.85 3,631,474 +0.38(+1.21%)
Jun 15, 2016 31.46 31.66 31.45 31.47 221,154 +0.09(+0.29%)
Jun 14, 2016 31.08 31.42 31.08 31.38 495,006 +0.30(+0.97%)
Jun 13, 2016 31.01 31.33 31.01 31.08 355,015 -0.12(-0.38%)
Jun 10, 2016 31.22 31.36 31.06 31.20 401,149 -0.30(-0.95%)
Jun 09, 2016 31.60 31.65 31.35 31.50 857,752 -0.18(-0.57%)
Jun 08, 2016 31.61 31.80 31.55 31.68 259,915 +0.11(+0.35%)
Jun 07, 2016 31.22 31.63 31.18 31.57 257,246 +0.46(+1.48%)
Jun 06, 2016 31.05 31.30 31.01 31.11 209,213 +0.13(+0.42%)
Jun 03, 2016 31.40 31.42 30.67 30.98 425,733 -0.61(-1.93%)
Jun 02, 2016 31.20 31.59 31.15 31.59 530,496 +0.35(+1.12%)
Jun 01, 2016 31.52 31.65 31.16 31.24 2,319,857 -0.36(-1.14%)
May 31, 2016 31.51 31.72 31.40 31.60 810,576 +0.20(+0.64%)
May 27, 2016 31.27 31.40 31.40 31.40 275,300 +0.16(+0.51%)
May 26, 2016 31.10 31.35 31.05 31.24 104,854 +0.16(+0.51%)
May 25, 2016 31.13 31.13 30.97 31.08 441,635 +0.13(+0.42%)
May 24, 2016 30.79 31.00 30.73 30.95 303,381 +0.30(+0.98%)
May 23, 2016 30.78 30.86 30.63 30.65 98,313 -0.13(-0.42%)
May 20, 2016 30.54 30.86 30.54 30.78 121,470 +0.33(+1.08%)
May 19, 2016 30.45 30.60 30.24 30.45 380,560 -0.25(-0.81%)
May 18, 2016 30.77 31.01 30.48 30.70 195,107 +0.37(+1.22%)
May 17, 2016 30.78 30.92 30.20 30.33 433,835 -0.50(-1.62%)
May 16, 2016 30.80 30.99 30.75 30.83 465,131 +0.30(+0.98%)
May 13, 2016 30.61 30.73 30.30 30.53 1,708,352 -0.11(-0.36%)
May 12, 2016 30.90 30.93 30.55 30.64 119,999 -0.21(-0.68%)
May 11, 2016 30.94 31.11 30.81 30.85 175,101 -0.10(-0.32%)
May 10, 2016 30.62 30.98 30.62 30.95 229,163 +0.40(+1.31%)
May 09, 2016 30.54 30.70 30.41 30.55 206,515 -0.01(-0.03%)
May 06, 2016 30.60 30.64 30.16 30.56 323,214 -0.14(-0.46%)
May 05, 2016 31.27 31.27 30.65 30.70 248,983 -0.67(-2.14%)
May 04, 2016 31.16 31.60 31.16 31.37 851,635 +0.00(+0.00%)
May 03, 2016 32.07 32.07 31.08 31.37 1,648,394 -0.38(-1.20%)
May 02, 2016 31.35 31.75 31.09 31.75 4,022,540 +0.54(+1.73%)
Apr 29, 2016 31.34 31.38 30.96 31.21 172,156 -0.19(-0.61%)
Apr 28, 2016 31.51 31.78 31.35 31.40 102,495 -0.27(-0.85%)
Apr 27, 2016 31.41 31.70 31.39 31.67 140,756 +0.26(+0.83%)
Apr 26, 2016 31.45 31.58 31.33 31.41 276,343 +0.04(+0.13%)
Apr 25, 2016 31.53 31.53 31.28 31.37 122,530 -0.16(-0.51%)
Apr 22, 2016 31.08 31.53 31.08 31.53 222,207 +0.46(+1.48%)
Apr 21, 2016 31.55 31.57 31.04 31.07 250,771 -0.51(-1.61%)
Apr 20, 2016 31.58 31.77 31.50 31.58 387,114 +0.00(+0.00%)
Apr 19, 2016 31.38 31.58 31.33 31.58 233,585 +0.29(+0.93%)
Apr 18, 2016 31.02 31.34 30.94 31.29 162,420 +0.18(+0.58%)
Apr 15, 2016 30.92 31.17 30.89 31.11 94,956 +0.18(+0.58%)
Apr 14, 2016 30.85 31.02 30.78 30.93 97,371 +0.09(+0.29%)
Apr 13, 2016 30.81 30.89 30.68 30.84 204,904 +0.10(+0.33%)
Apr 12, 2016 30.54 30.89 30.53 30.74 160,732 +0.18(+0.59%)
Apr 11, 2016 30.84 30.93 30.47 30.56 186,004 -0.16(-0.52%)
Apr 08, 2016 30.86 30.97 30.59 30.72 130,602 +0.07(+0.23%)
Apr 07, 2016 30.89 30.91 30.54 30.65 394,296 -0.42(-1.35%)
Apr 06, 2016 30.97 31.09 30.80 31.07 132,943 +0.10(+0.32%)
Apr 05, 2016 31.22 31.23 30.88 30.97 769,616 -0.35(-1.12%)
Apr 04, 2016 31.56 31.56 31.26 31.32 599,266 +0.17(+0.55%)
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.