US Telecommunications Ishares ETF (NY: IYZ )

23.43 +0.05 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.85 31.90 31.50 31.65 975,674 -0.04(-0.12%)
Jun 29, 2017 32.06 32.06 31.48 31.69 249,326 -0.37(-1.16%)
Jun 28, 2017 31.75 32.17 31.68 32.07 1,432,060 +0.44(+1.40%)
Jun 27, 2017 31.73 32.02 31.60 31.62 186,314 -0.20(-0.63%)
Jun 26, 2017 31.90 32.05 31.75 31.83 193,209 +0.05(+0.15%)
Jun 23, 2017 31.60 31.84 31.21 31.78 360,409 +0.22(+0.71%)
Jun 22, 2017 31.52 31.71 31.40 31.55 674,558 +0.04(+0.12%)
Jun 21, 2017 32.01 32.01 31.42 31.51 278,218 -0.43(-1.34%)
Jun 20, 2017 32.46 32.53 31.71 31.94 428,064 -0.59(-1.80%)
Jun 19, 2017 32.86 32.86 32.45 32.53 282,163 -0.23(-0.71%)
Jun 16, 2017 32.81 33.04 32.52 32.76 1,384,422 -0.07(-0.21%)
Jun 15, 2017 32.97 32.99 32.72 32.83 1,491,912 -0.20(-0.62%)
Jun 14, 2017 33.16 33.16 32.85 33.03 168,075 -0.08(-0.24%)
Jun 13, 2017 33.11 33.16 32.90 33.11 565,361 +0.07(+0.21%)
Jun 12, 2017 32.50 33.05 32.42 33.04 735,485 +0.53(+1.62%)
Jun 09, 2017 32.74 32.93 32.41 32.52 1,081,544 -0.17(-0.51%)
Jun 08, 2017 32.61 32.84 32.50 32.68 86,470 +0.10(+0.30%)
Jun 07, 2017 32.87 32.93 32.50 32.59 58,526 -0.21(-0.65%)
Jun 06, 2017 32.71 32.92 32.64 32.80 419,861 +0.11(+0.33%)
Jun 05, 2017 32.72 32.72 32.56 32.69 174,941 -0.06(-0.18%)
Jun 02, 2017 32.39 32.83 32.35 32.75 288,545 +0.39(+1.21%)
Jun 01, 2017 32.02 32.47 32.02 32.36 477,153 +0.48(+1.50%)
May 31, 2017 31.91 31.96 31.62 31.88 351,716 +0.05(+0.15%)
May 30, 2017 31.80 32.06 31.74 31.83 184,261 +0.03(+0.09%)
May 26, 2017 31.89 32.15 31.80 31.81 235,247 -0.09(-0.28%)
May 25, 2017 31.82 31.98 31.69 31.89 124,602 +0.16(+0.49%)
May 24, 2017 31.82 31.85 31.58 31.74 264,751 -0.09(-0.28%)
May 23, 2017 31.98 32.03 31.77 31.83 94,082 -0.02(-0.06%)
May 22, 2017 31.69 31.94 31.65 31.84 687,158 +0.20(+0.65%)
May 19, 2017 31.42 31.87 31.33 31.64 496,887 +0.44(+1.41%)
May 18, 2017 30.98 31.39 30.87 31.20 316,547 +0.17(+0.53%)
May 17, 2017 31.43 31.47 30.99 31.04 272,696 -0.67(-2.12%)
May 16, 2017 31.70 31.82 31.36 31.71 179,678 +0.07(+0.22%)
May 15, 2017 31.47 31.80 31.42 31.64 213,094 +0.11(+0.34%)
May 12, 2017 31.14 31.66 31.00 31.53 706,486 +0.51(+1.63%)
May 11, 2017 31.75 31.77 31.03 31.03 241,764 -0.69(-2.18%)
May 10, 2017 31.87 32.05 31.60 31.72 145,811 -0.11(-0.34%)
May 09, 2017 32.06 32.06 31.65 31.83 372,231 -0.24(-0.76%)
May 08, 2017 31.90 32.11 31.55 32.07 494,105 +0.30(+0.95%)
May 05, 2017 31.35 31.83 31.31 31.77 396,655 +0.48(+1.53%)
May 04, 2017 31.96 31.96 30.91 31.29 2,320,908 -0.75(-2.34%)
May 03, 2017 33.10 33.28 31.99 32.04 487,849 -1.15(-3.47%)
May 02, 2017 33.10 33.21 32.85 33.19 425,534 +0.17(+0.50%)
May 01, 2017 33.24 33.24 32.91 33.02 318,138 -0.15(-0.44%)
Apr 28, 2017 33.61 33.61 33.04 33.17 283,027 -0.41(-1.22%)
Apr 27, 2017 33.79 33.91 33.56 33.58 145,216 -0.14(-0.40%)
Apr 26, 2017 33.60 33.88 33.51 33.72 1,771,949 +0.18(+0.52%)
Apr 25, 2017 33.25 33.62 33.25 33.54 742,563 +0.45(+1.36%)
Apr 24, 2017 33.15 33.27 32.99 33.09 335,401 +0.26(+0.80%)
Apr 21, 2017 33.05 33.10 32.75 32.83 318,031 -0.27(-0.83%)
Apr 20, 2017 33.15 33.41 33.01 33.10 1,407,178 -0.14(-0.41%)
Apr 19, 2017 33.14 33.34 33.13 33.24 2,771,270 +0.19(+0.56%)
Apr 18, 2017 32.95 33.10 32.85 33.05 388,401 +0.07(+0.21%)
Apr 17, 2017 32.75 33.06 32.67 32.99 169,443 +0.38(+1.17%)
Apr 13, 2017 32.85 32.96 32.59 32.61 449,998 -0.30(-0.92%)
Apr 12, 2017 32.72 32.99 32.62 32.91 226,210 +0.13(+0.39%)
Apr 11, 2017 32.51 32.83 32.51 32.78 262,040 +0.17(+0.51%)
Apr 10, 2017 32.72 32.88 32.42 32.62 1,001,424 +0.21(+0.66%)
Apr 07, 2017 32.24 32.53 32.19 32.40 165,562 +0.11(+0.33%)
Apr 06, 2017 32.23 32.36 32.02 32.29 202,496 +0.12(+0.36%)
Apr 05, 2017 32.41 32.58 32.14 32.18 349,541 -0.10(-0.30%)
Apr 04, 2017 31.91 32.39 31.91 32.27 527,917 +0.92(+2.92%)
Apr 03, 2017 31.58 31.63 31.09 31.36 458,284 -0.19(-0.59%)
Mar 31, 2017 31.59 31.74 31.50 31.54 844,644 -0.01(-0.03%)
Mar 30, 2017 31.27 31.60 31.22 31.55 110,534 +0.34(+1.09%)
Mar 29, 2017 30.95 31.28 30.95 31.21 118,770 +0.28(+0.91%)
Mar 28, 2017 30.87 30.98 30.63 30.93 2,035,181 -0.02(-0.06%)
Mar 27, 2017 30.90 31.07 30.75 30.95 389,874 -0.35(-1.12%)
Mar 24, 2017 31.26 31.49 31.17 31.30 582,405 +0.11(+0.35%)
Mar 23, 2017 31.21 31.46 31.06 31.19 195,602 -0.02(-0.06%)
Mar 22, 2017 31.65 31.65 31.00 31.21 1,405,212 -0.61(-1.91%)
Mar 21, 2017 32.30 32.35 31.71 31.82 1,169,544 -0.36(-1.12%)
Mar 20, 2017 32.14 32.29 31.93 32.18 188,560 +0.04(+0.13%)
Mar 17, 2017 31.99 32.21 31.88 32.14 1,007,265 +0.22(+0.70%)
Mar 16, 2017 31.87 31.99 31.68 31.92 727,423 +0.17(+0.55%)
Mar 15, 2017 31.36 31.83 31.32 31.74 334,835 +0.45(+1.45%)
Mar 14, 2017 31.49 31.49 31.15 31.29 220,454 -0.29(-0.92%)
Mar 13, 2017 31.31 31.62 31.26 31.58 430,334 +0.26(+0.83%)
Mar 10, 2017 31.26 31.39 31.13 31.32 260,847 +0.15(+0.50%)
Mar 09, 2017 30.97 31.24 30.93 31.16 509,912 +0.14(+0.44%)
Mar 08, 2017 31.22 31.27 30.94 31.03 337,425 -0.17(-0.56%)
Mar 07, 2017 31.56 31.56 31.07 31.20 560,566 -0.42(-1.32%)
Mar 06, 2017 31.81 31.93 31.51 31.62 1,132,477 -0.37(-1.15%)
Mar 03, 2017 32.10 32.16 31.70 31.98 545,670 -0.11(-0.33%)
Mar 02, 2017 32.52 32.64 32.05 32.09 821,855 -0.42(-1.28%)
Mar 01, 2017 32.44 32.64 32.19 32.51 374,921 +0.34(+1.05%)
Feb 28, 2017 32.89 32.96 31.98 32.17 2,013,410 -0.76(-2.32%)
Feb 27, 2017 32.64 32.99 32.56 32.93 190,507 +0.19(+0.59%)
Feb 24, 2017 33.06 33.14 32.71 32.74 936,351 -0.44(-1.31%)
Feb 23, 2017 33.51 33.51 33.10 33.17 149,322 -0.27(-0.81%)
Feb 22, 2017 33.40 33.53 33.31 33.44 351,532 +0.11(+0.32%)
Feb 21, 2017 33.20 33.42 33.14 33.34 351,158 +0.22(+0.67%)
Feb 17, 2017 33.11 33.11 33.11 0 +0.22(+0.68%)
Feb 16, 2017 32.89 33.03 32.82 32.89 623,292 +0.00(+0.00%)
Feb 15, 2017 32.96 33.04 32.85 32.89 436,081 -0.23(-0.70%)
Feb 14, 2017 32.97 33.14 32.84 33.12 234,543 +0.04(+0.12%)
Feb 13, 2017 33.03 33.19 32.97 33.09 341,616 -0.06(-0.17%)
Feb 10, 2017 32.96 33.19 32.86 33.14 541,325 +0.26(+0.79%)
Feb 09, 2017 32.67 33.01 32.63 32.88 326,024 +0.21(+0.65%)
Feb 08, 2017 32.67 32.73 32.47 32.67 514,515 +0.08(+0.24%)
Feb 07, 2017 32.85 32.98 32.55 32.59 444,240 -0.24(-0.74%)
Feb 06, 2017 33.37 33.46 32.75 32.83 703,182 -0.58(-1.74%)
Feb 03, 2017 33.31 33.49 33.23 33.41 759,962 +0.30(+0.91%)
Feb 02, 2017 33.13 33.37 32.80 33.11 1,199,887 -0.23(-0.70%)
Feb 01, 2017 34.44 34.58 32.93 33.35 6,129,771 -0.98(-2.85%)
Jan 31, 2017 34.23 34.48 34.22 34.32 615,429 +0.06(+0.17%)
Jan 30, 2017 34.46 34.46 34.02 34.27 923,785 -0.30(-0.87%)
Jan 27, 2017 34.30 34.59 34.15 34.57 536,210 +0.32(+0.93%)
Jan 26, 2017 33.91 34.26 33.82 34.25 360,788 +0.30(+0.88%)
Jan 25, 2017 33.92 34.07 33.76 33.95 568,546 +0.06(+0.17%)
Jan 24, 2017 34.04 34.04 33.66 33.89 496,139 -0.25(-0.74%)
Jan 23, 2017 34.09 34.21 33.94 34.14 258,176 +0.13(+0.37%)
Jan 20, 2017 34.15 34.32 33.94 34.01 179,769 +0.03(+0.09%)
Jan 19, 2017 34.02 34.21 33.86 33.98 337,294 -0.05(-0.14%)
Jan 18, 2017 34.39 34.56 33.96 34.03 581,131 -0.34(-0.98%)
Jan 17, 2017 34.38 34.46 34.17 34.37 579,856 -0.02(-0.06%)
Jan 13, 2017 34.39 34.39 34.39 0 +0.30(+0.88%)
Jan 12, 2017 34.31 34.31 33.82 34.09 467,303 -0.24(-0.70%)
Jan 11, 2017 34.36 34.48 34.19 34.33 287,698 -0.11(-0.31%)
Jan 10, 2017 34.20 34.50 34.00 34.44 708,392 +0.26(+0.76%)
Jan 09, 2017 34.54 34.57 34.08 34.18 991,226 -0.36(-1.04%)
Jan 06, 2017 35.19 35.27 34.50 34.54 722,483 -0.44(-1.27%)
Jan 05, 2017 35.53 35.53 34.87 34.98 2,034,196 -0.36(-1.01%)
Jan 04, 2017 35.02 35.41 34.87 35.34 3,181,347 +0.49(+1.42%)
Jan 03, 2017 33.72 35.12 33.70 34.85 5,114,309 +1.48(+4.43%)
Dec 30, 2016 33.37 33.37 33.37 0 -0.21(-0.63%)
Dec 29, 2016 33.61 33.68 33.52 33.58 274,597 +0.03(+0.09%)
Dec 28, 2016 34.07 34.07 33.47 33.55 244,483 -0.37(-1.08%)
Dec 27, 2016 33.84 34.15 33.62 33.92 1,305,010 +0.04(+0.11%)
Dec 23, 2016 33.88 33.88 33.88 0 +0.27(+0.81%)
Dec 22, 2016 33.49 33.73 33.33 33.61 445,914 +0.43(+1.28%)
Dec 21, 2016 33.44 33.65 33.17 33.18 675,823 -0.25(-0.75%)
Dec 20, 2016 33.32 33.48 33.25 33.43 778,776 +0.21(+0.64%)
Dec 19, 2016 32.81 33.42 32.75 33.22 794,838 +0.65(+2.01%)
Dec 16, 2016 32.48 32.59 32.38 32.57 685,502 +0.20(+0.62%)
Dec 15, 2016 32.20 32.47 32.05 32.36 329,070 +0.20(+0.63%)
Dec 14, 2016 32.29 32.53 32.10 32.16 896,636 -0.13(-0.42%)
Dec 13, 2016 32.13 32.46 32.08 32.30 236,883 +0.32(+0.99%)
Dec 12, 2016 32.40 32.48 31.94 31.98 244,404 -0.51(-1.57%)
Dec 09, 2016 32.41 32.64 32.28 32.49 443,929 +0.01(+0.03%)
Dec 08, 2016 32.29 32.57 32.26 32.48 477,886 +0.16(+0.51%)
Dec 07, 2016 31.48 32.33 31.48 32.32 967,796 +0.89(+2.84%)
Dec 06, 2016 31.25 31.62 30.98 31.42 645,724 +0.23(+0.74%)
Dec 05, 2016 30.91 31.19 30.86 31.19 703,392 +0.38(+1.25%)
Dec 02, 2016 30.65 30.94 30.65 30.81 1,342,790 +0.18(+0.60%)
Dec 01, 2016 30.70 30.85 30.42 30.63 995,358 -0.08(-0.25%)
Nov 30, 2016 31.33 31.39 30.69 30.70 1,287,181 -0.61(-1.96%)
Nov 29, 2016 31.34 31.48 31.27 31.32 344,508 -0.05(-0.15%)
Nov 28, 2016 31.28 31.47 31.23 31.37 434,164 +0.06(+0.18%)
Nov 25, 2016 31.10 31.39 31.10 31.31 396,646 +0.27(+0.87%)
Nov 23, 2016 31.04 31.04 31.04 0 +0.11(+0.34%)
Nov 22, 2016 30.58 30.97 30.52 30.93 789,531 +0.40(+1.32%)
Nov 21, 2016 30.19 30.54 30.08 30.53 326,365 +0.45(+1.50%)
Nov 18, 2016 29.89 30.10 29.86 30.08 396,241 +0.23(+0.77%)
Nov 17, 2016 29.86 30.20 29.83 29.85 524,647 +0.06(+0.19%)
Nov 16, 2016 29.63 29.84 29.40 29.79 601,363 +0.09(+0.29%)
Nov 15, 2016 29.48 29.76 29.40 29.70 487,904 +0.15(+0.52%)
Nov 14, 2016 29.62 29.71 29.50 29.55 520,273 +0.06(+0.20%)
Nov 11, 2016 29.22 29.70 29.09 29.49 1,213,094 +0.32(+1.09%)
Nov 10, 2016 30.00 30.10 28.72 29.17 1,995,458 -0.67(-2.25%)
Nov 09, 2016 28.81 29.93 28.63 29.85 584,494 +0.63(+2.17%)
Nov 08, 2016 28.89 29.38 28.85 29.21 539,106 +0.46(+1.60%)
Nov 07, 2016 28.83 28.95 28.71 28.75 204,028 +0.25(+0.88%)
Nov 04, 2016 28.28 28.74 28.28 28.50 301,907 +0.30(+1.06%)
Nov 03, 2016 28.46 28.70 28.17 28.20 593,447 -0.27(-0.95%)
Nov 02, 2016 29.41 29.41 28.39 28.47 2,032,535 -1.04(-3.52%)
Nov 01, 2016 30.14 30.18 29.33 29.51 509,483 -0.66(-2.20%)
Oct 31, 2016 30.29 30.29 30.06 30.17 392,345 -0.15(-0.51%)
Oct 28, 2016 30.57 30.80 30.28 30.33 248,575 -0.24(-0.79%)
Oct 27, 2016 30.10 30.73 29.92 30.57 502,898 +0.50(+1.66%)
Oct 26, 2016 30.10 30.43 30.02 30.07 151,113 -0.20(-0.67%)
Oct 25, 2016 30.50 30.54 30.22 30.27 303,989 -0.23(-0.76%)
Oct 24, 2016 30.28 30.64 30.28 30.50 516,272 +0.40(+1.34%)
Oct 21, 2016 30.04 30.25 29.94 30.10 381,241 -0.10(-0.32%)
Oct 20, 2016 30.45 30.47 30.14 30.19 486,038 -0.39(-1.29%)
Oct 19, 2016 30.50 30.69 30.40 30.59 391,075 +0.16(+0.54%)
Oct 18, 2016 30.42 30.54 30.37 30.42 581,513 +0.22(+0.73%)
Oct 17, 2016 30.22 30.35 30.05 30.20 119,124 -0.08(-0.25%)
Oct 14, 2016 30.48 30.68 30.25 30.28 434,422 +0.01(+0.03%)
Oct 13, 2016 30.22 30.41 29.99 30.27 556,782 -0.12(-0.41%)
Oct 12, 2016 30.43 30.55 30.31 30.39 505,908 +0.03(+0.10%)
Oct 11, 2016 30.54 30.65 30.24 30.37 228,466 -0.25(-0.82%)
Oct 10, 2016 30.40 30.65 30.33 30.62 91,958 +0.33(+1.08%)
Oct 07, 2016 30.45 30.59 30.02 30.29 676,466 -0.12(-0.41%)
Oct 06, 2016 30.53 30.57 30.17 30.41 152,081 -0.11(-0.35%)
Oct 05, 2016 30.77 30.77 30.37 30.52 435,760 -0.18(-0.59%)
Oct 04, 2016 30.95 31.05 30.44 30.70 989,263 -0.24(-0.78%)
Oct 03, 2016 30.94 30.98 30.68 30.94 651,258 -0.02(-0.06%)
Sep 30, 2016 31.27 31.27 30.96 30.96 537,244 -0.19(-0.62%)
Sep 29, 2016 31.39 31.44 31.04 31.15 249,531 -0.24(-0.77%)
Sep 28, 2016 31.27 31.40 30.91 31.39 295,521 +0.25(+0.80%)
Sep 27, 2016 31.01 31.23 30.95 31.14 611,169 +0.12(+0.37%)
Sep 26, 2016 31.11 31.23 31.00 31.03 404,671 -0.19(-0.62%)
Sep 23, 2016 31.17 31.27 31.05 31.22 704,648 +0.05(+0.15%)
Sep 22, 2016 30.79 31.21 30.52 31.17 680,870 +0.60(+1.97%)
Sep 21, 2016 30.46 30.81 30.14 30.57 1,943,796 +0.20(+0.66%)
Sep 20, 2016 30.88 30.92 30.36 30.37 163,415 -0.35(-1.15%)
Sep 19, 2016 30.84 30.84 30.55 30.73 229,658 +0.02(+0.06%)
Sep 16, 2016 30.74 30.81 30.42 30.71 761,735 -0.09(-0.28%)
Sep 15, 2016 30.35 30.84 30.35 30.79 133,112 +0.41(+1.35%)
Sep 14, 2016 30.51 30.59 30.30 30.38 313,473 +0.00(+0.00%)
Sep 13, 2016 31.00 31.00 30.19 30.38 570,732 -0.78(-2.51%)
Sep 12, 2016 29.98 31.23 29.96 31.16 704,278 +1.01(+3.35%)
Sep 09, 2016 30.94 31.05 30.15 30.15 654,106 -1.03(-3.30%)
Sep 08, 2016 31.14 31.25 31.08 31.18 491,093 -0.01(-0.03%)
Sep 07, 2016 30.91 31.22 30.91 31.19 360,611 +0.26(+0.83%)
Sep 06, 2016 30.96 31.05 30.79 30.94 202,988 +0.06(+0.19%)
Sep 02, 2016 30.62 30.88 30.88 30.88 508,794 +0.37(+1.22%)
Sep 01, 2016 30.72 30.84 30.48 30.51 1,882,487 -0.23(-0.75%)
Aug 31, 2016 30.74 30.78 30.45 30.74 359,947 +0.00(+0.00%)
Aug 30, 2016 30.75 31.03 30.65 30.74 789,193 -0.04(-0.12%)
Aug 29, 2016 30.48 30.80 30.44 30.77 537,072 +0.38(+1.26%)
Aug 26, 2016 30.51 30.77 30.17 30.39 736,331 -0.15(-0.50%)
Aug 25, 2016 30.27 30.54 30.27 30.54 230,168 +0.15(+0.50%)
Aug 24, 2016 30.43 30.55 30.32 30.39 453,018 -0.02(-0.06%)
Aug 23, 2016 30.44 30.62 30.36 30.41 736,916 +0.10(+0.32%)
Aug 22, 2016 30.38 30.44 30.13 30.32 771,220 -0.01(-0.03%)
Aug 19, 2016 30.60 30.76 30.13 30.32 590,186 -0.30(-0.97%)
Aug 18, 2016 30.55 30.64 30.40 30.62 558,180 +0.16(+0.53%)
Aug 17, 2016 30.61 30.63 30.13 30.46 300,870 -0.17(-0.56%)
Aug 16, 2016 31.13 31.24 30.61 30.63 262,299 -0.47(-1.50%)
Aug 15, 2016 31.15 31.24 31.03 31.10 649,348 -0.01(-0.03%)
Aug 12, 2016 31.38 31.39 31.00 31.11 469,482 -0.28(-0.88%)
Aug 11, 2016 31.63 31.70 31.37 31.38 1,744,387 -0.16(-0.51%)
Aug 10, 2016 31.84 31.85 31.52 31.55 503,192 -0.24(-0.75%)
Aug 09, 2016 31.75 31.83 31.69 31.78 158,755 +0.04(+0.12%)
Aug 08, 2016 31.80 31.93 31.64 31.75 446,911 -0.12(-0.39%)
Aug 05, 2016 32.18 32.22 31.85 31.87 342,969 -0.23(-0.71%)
Aug 04, 2016 32.13 32.23 31.84 32.10 357,166 -0.05(-0.15%)
Aug 03, 2016 32.07 32.16 31.88 32.15 327,385 +0.06(+0.18%)
Aug 02, 2016 32.58 32.64 31.92 32.09 554,634 -0.62(-1.90%)
Aug 01, 2016 32.87 32.97 32.60 32.71 492,757 -0.18(-0.55%)
Jul 29, 2016 32.49 33.00 32.49 32.89 245,447 +0.38(+1.17%)
Jul 28, 2016 32.73 32.73 32.43 32.51 125,920 -0.29(-0.87%)
Jul 27, 2016 32.92 32.95 32.60 32.80 535,359 -0.09(-0.26%)
Jul 26, 2016 32.87 32.99 32.67 32.88 195,562 -0.07(-0.20%)
Jul 25, 2016 32.83 33.04 32.73 32.95 334,545 +0.17(+0.52%)
Jul 22, 2016 32.02 32.90 32.02 32.78 2,478,567 +0.84(+2.63%)
Jul 21, 2016 32.41 32.49 31.89 31.94 4,848,442 -0.49(-1.50%)
Jul 20, 2016 32.55 32.55 32.29 32.42 217,395 -0.09(-0.26%)
Jul 19, 2016 32.80 32.82 32.45 32.51 512,489 -0.31(-0.93%)
Jul 18, 2016 33.00 33.00 32.71 32.82 969,349 -0.25(-0.75%)
Jul 15, 2016 33.10 33.22 32.93 33.06 2,254,452 +0.04(+0.12%)
Jul 14, 2016 33.10 33.31 33.00 33.03 371,740 +0.01(+0.03%)
Jul 13, 2016 32.81 33.26 32.73 33.02 1,464,571 +0.17(+0.52%)
Jul 12, 2016 32.67 33.04 32.45 32.84 375,219 +0.22(+0.67%)
Jul 11, 2016 32.44 32.62 32.31 32.62 731,068 +0.33(+1.03%)
Jul 08, 2016 31.79 32.36 31.64 32.29 372,371 +0.65(+2.05%)
Jul 07, 2016 31.65 31.78 31.32 31.64 351,449 -0.10(-0.30%)
Jul 06, 2016 31.55 31.74 31.21 31.74 941,266 +0.15(+0.48%)
Jul 05, 2016 31.82 31.82 31.49 31.58 827,529 -0.21(-0.66%)
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.