US Telecommunications Ishares ETF (NY: IYZ )

32.15 USD -0.20 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.74 30.88 30.62 30.73 151,730 +0.02(+0.07%)
Mar 30, 2016 30.69 30.92 30.51 30.71 387,198 +0.13(+0.43%)
Mar 29, 2016 29.77 30.59 29.70 30.58 214,118 +0.76(+2.55%)
Mar 28, 2016 29.75 29.96 29.53 29.82 789,040 +0.12(+0.40%)
Mar 24, 2016 29.44 29.70 29.70 29.70 262,600 +0.19(+0.64%)
Mar 23, 2016 29.80 29.84 29.49 29.51 196,357 -0.56(-1.86%)
Mar 22, 2016 30.01 30.22 29.99 30.07 94,575 -0.03(-0.10%)
Mar 21, 2016 30.26 30.26 30.05 30.10 278,014 -0.16(-0.53%)
Mar 18, 2016 30.30 30.69 30.04 30.26 1,965,315 +0.17(+0.56%)
Mar 17, 2016 29.87 30.25 29.67 30.09 249,132 +0.16(+0.53%)
Mar 16, 2016 29.66 30.00 29.51 29.93 455,207 +0.27(+0.91%)
Mar 15, 2016 29.97 29.97 29.65 29.66 354,697 -0.47(-1.56%)
Mar 14, 2016 30.05 30.21 29.80 30.13 804,449 +0.01(+0.03%)
Mar 11, 2016 30.08 30.15 29.88 30.12 136,108 +0.30(+1.01%)
Mar 10, 2016 30.02 30.24 29.60 29.82 400,863 -0.10(-0.33%)
Mar 09, 2016 30.82 30.82 29.83 29.92 182,778 -0.28(-0.93%)
Mar 08, 2016 30.29 30.35 30.04 30.20 250,972 -0.22(-0.72%)
Mar 07, 2016 30.10 30.66 30.08 30.42 486,254 +0.23(+0.76%)
Mar 04, 2016 30.31 30.64 30.05 30.19 455,993 -0.09(-0.30%)
Mar 03, 2016 30.34 30.45 30.23 30.28 353,303 -0.06(-0.20%)
Mar 02, 2016 29.79 30.34 29.74 30.34 628,013 +0.44(+1.47%)
Mar 01, 2016 29.69 29.90 29.62 29.90 370,638 +0.31(+1.05%)
Feb 29, 2016 29.14 29.70 29.14 29.59 363,467 +0.43(+1.47%)
Feb 26, 2016 28.98 29.19 28.62 29.16 279,326 +0.25(+0.86%)
Feb 25, 2016 28.66 29.04 28.53 28.91 1,095,243 +0.21(+0.73%)
Feb 24, 2016 27.99 28.73 27.91 28.70 102,398 +0.52(+1.85%)
Feb 23, 2016 28.03 28.34 27.98 28.18 137,468 +0.14(+0.50%)
Feb 22, 2016 27.82 28.15 27.82 28.04 207,865 +0.41(+1.48%)
Feb 19, 2016 27.81 27.90 27.44 27.63 148,623 -0.27(-0.97%)
Feb 18, 2016 27.88 27.99 27.68 27.90 412,688 +0.07(+0.25%)
Feb 17, 2016 27.52 27.93 27.52 27.83 255,843 +0.52(+1.90%)
Feb 16, 2016 27.19 27.34 26.95 27.31 194,512 +0.37(+1.37%)
Feb 12, 2016 26.71 26.94 26.94 26.94 87,300 +0.44(+1.66%)
Feb 11, 2016 25.93 26.65 25.92 26.50 353,039 +0.30(+1.15%)
Feb 10, 2016 26.27 26.59 26.06 26.20 164,492 +0.07(+0.27%)
Feb 09, 2016 26.13 26.28 25.77 26.13 142,144 -0.29(-1.10%)
Feb 08, 2016 27.00 27.09 26.11 26.42 431,675 -0.89(-3.26%)
Feb 05, 2016 27.83 28.01 27.30 27.31 654,283 -0.54(-1.94%)
Feb 04, 2016 27.67 28.07 27.64 27.85 448,146 +0.25(+0.91%)
Feb 03, 2016 27.51 27.65 27.00 27.60 206,380 +0.33(+1.21%)
Feb 02, 2016 27.65 27.68 27.16 27.27 690,782 -0.64(-2.29%)
Feb 01, 2016 27.71 27.98 27.57 27.91 322,404 +0.12(+0.43%)
Jan 29, 2016 27.28 27.81 27.28 27.79 192,930 +0.67(+2.47%)
Jan 28, 2016 27.35 27.48 27.03 27.12 134,294 -0.02(-0.07%)
Jan 27, 2016 27.19 27.53 26.97 27.14 169,666 -0.14(-0.51%)
Jan 26, 2016 26.83 27.41 26.72 27.28 309,938 +0.73(+2.75%)
Jan 25, 2016 26.67 27.06 26.51 26.55 300,672 -0.13(-0.49%)
Jan 22, 2016 26.01 26.71 26.01 26.68 823,476 +1.15(+4.50%)
Jan 21, 2016 25.46 25.90 25.38 25.53 494,921 +0.08(+0.31%)
Jan 20, 2016 25.62 25.66 24.65 25.45 777,435 -0.56(-2.15%)
Jan 19, 2016 26.26 26.29 25.87 26.01 377,991 -0.03(-0.12%)
Jan 15, 2016 26.15 26.04 26.04 26.04 214,000 -0.76(-2.84%)
Jan 14, 2016 26.42 26.99 26.12 26.80 328,994 +0.49(+1.86%)
Jan 13, 2016 27.16 27.29 26.27 26.31 497,564 -0.74(-2.74%)
Jan 12, 2016 27.46 27.48 26.82 27.05 444,461 -0.17(-0.62%)
Jan 11, 2016 27.30 27.44 27.01 27.22 458,130 +0.03(+0.11%)
Jan 08, 2016 27.62 27.87 27.15 27.19 349,974 -0.24(-0.87%)
Jan 07, 2016 27.70 27.90 27.40 27.43 406,008 -0.71(-2.52%)
Jan 06, 2016 28.06 28.39 27.98 28.14 292,235 -0.24(-0.85%)
Jan 05, 2016 28.28 28.42 28.03 28.38 494,286 +0.24(+0.85%)
Jan 04, 2016 28.45 28.47 28.02 28.14 3,409,797 -0.65(-2.26%)
Dec 31, 2015 29.00 28.79 28.79 28.79 312,800 -0.34(-1.17%)
Dec 30, 2015 29.58 29.60 29.12 29.13 251,902 -0.39(-1.32%)
Dec 29, 2015 29.41 29.55 29.32 29.52 109,912 +0.25(+0.85%)
Dec 28, 2015 29.27 29.29 29.06 29.27 108,734 -0.03(-0.10%)
Dec 24, 2015 29.43 29.30 29.30 29.30 149,600 -0.17(-0.58%)
Dec 23, 2015 28.97 29.47 28.96 29.47 386,389 +0.63(+2.18%)
Dec 22, 2015 28.58 28.86 28.36 28.84 626,361 +0.34(+1.19%)
Dec 21, 2015 28.38 28.50 28.25 28.50 323,058 +0.26(+0.92%)
Dec 18, 2015 28.45 28.53 28.13 28.24 4,308,862 -0.32(-1.12%)
Dec 17, 2015 29.00 29.11 28.56 28.56 789,076 -0.38(-1.31%)
Dec 16, 2015 28.27 28.97 28.27 28.94 934,610 +0.75(+2.66%)
Dec 15, 2015 28.05 28.34 28.02 28.19 1,632,955 +0.28(+1.00%)
Dec 14, 2015 28.07 28.18 27.74 27.91 790,089 -0.11(-0.39%)
Dec 11, 2015 28.63 28.66 27.95 28.02 471,119 -0.88(-3.04%)
Dec 10, 2015 29.06 29.17 28.87 28.90 390,254 -0.10(-0.34%)
Dec 09, 2015 29.44 29.72 28.97 29.00 326,008 -0.48(-1.63%)
Dec 08, 2015 29.20 29.64 29.10 29.48 1,804,404 +0.11(+0.37%)
Dec 07, 2015 29.44 29.48 29.24 29.37 355,924 -0.13(-0.44%)
Dec 04, 2015 29.33 29.55 29.24 29.50 445,027 +0.25(+0.85%)
Dec 03, 2015 29.43 29.73 29.17 29.25 299,672 -0.35(-1.18%)
Dec 02, 2015 29.87 29.97 29.58 29.60 768,719 -0.29(-0.97%)
Dec 01, 2015 29.77 29.93 29.62 29.89 1,608,011 +0.21(+0.71%)
Nov 30, 2015 29.89 29.89 29.66 29.68 694,236 -0.10(-0.34%)
Nov 27, 2015 29.65 29.88 29.65 29.78 99,080 +0.11(+0.37%)
Nov 25, 2015 29.77 29.67 29.67 29.67 351,900 -0.09(-0.30%)
Nov 24, 2015 29.55 29.81 29.42 29.76 558,680 +0.13(+0.44%)
Nov 23, 2015 29.69 29.84 29.58 29.63 288,248 -0.05(-0.17%)
Nov 20, 2015 29.86 29.90 29.64 29.68 153,371 -0.10(-0.34%)
Nov 19, 2015 29.80 29.86 29.70 29.78 180,851 +0.00(+0.00%)
Nov 18, 2015 29.49 29.84 29.24 29.78 1,379,164 +0.39(+1.33%)
Nov 17, 2015 29.35 29.59 29.20 29.39 209,878 +0.08(+0.27%)
Nov 16, 2015 28.90 29.31 28.83 29.31 84,069 +0.43(+1.49%)
Nov 13, 2015 29.14 29.20 28.88 28.88 170,554 -0.28(-0.96%)
Nov 12, 2015 29.20 29.37 29.06 29.16 147,102 -0.25(-0.85%)
Nov 11, 2015 29.74 29.74 29.38 29.41 328,644 -0.16(-0.54%)
Nov 10, 2015 29.75 29.75 29.50 29.57 424,298 -0.20(-0.67%)
Nov 09, 2015 30.00 30.00 29.63 29.77 131,971 -0.23(-0.77%)
Nov 06, 2015 29.96 30.01 29.62 30.00 104,834 +0.00(+0.00%)
Nov 05, 2015 30.20 30.20 29.77 30.00 282,425 -0.16(-0.53%)
Nov 04, 2015 30.38 30.58 30.12 30.16 387,334 -0.20(-0.66%)
Nov 03, 2015 30.19 30.40 30.15 30.36 1,132,946 -0.04(-0.13%)
Nov 02, 2015 30.45 30.46 29.99 30.40 1,077,022 +0.53(+1.77%)
Oct 30, 2015 29.80 30.02 29.72 29.87 191,630 +0.11(+0.37%)
Oct 29, 2015 30.03 30.20 29.65 29.76 311,695 -0.31(-1.03%)
Oct 28, 2015 29.50 30.09 29.31 30.07 309,238 +0.68(+2.31%)
Oct 27, 2015 29.68 29.70 29.23 29.39 79,955 -0.41(-1.38%)
Oct 26, 2015 30.01 30.01 29.75 29.80 259,977 -0.13(-0.43%)
Oct 23, 2015 29.84 29.93 29.67 29.93 93,319 +0.34(+1.15%)
Oct 22, 2015 29.07 29.64 29.07 29.59 132,041 +0.63(+2.18%)
Oct 21, 2015 29.38 29.38 28.96 28.96 125,902 -0.33(-1.13%)
Oct 20, 2015 28.76 29.29 28.76 29.29 185,727 +0.48(+1.67%)
Oct 19, 2015 28.66 28.92 28.58 28.81 79,207 +0.06(+0.21%)
Oct 16, 2015 28.79 28.88 28.56 28.75 62,655 +0.04(+0.14%)
Oct 15, 2015 28.11 28.73 28.09 28.71 56,365 +0.71(+2.54%)
Oct 14, 2015 28.18 28.32 27.97 28.00 128,874 -0.19(-0.67%)
Oct 13, 2015 28.26 28.53 28.13 28.19 141,186 -0.15(-0.53%)
Oct 12, 2015 28.28 28.38 28.14 28.34 124,437 +0.10(+0.35%)
Oct 09, 2015 28.52 28.62 28.23 28.24 93,420 -0.26(-0.91%)
Oct 08, 2015 28.19 28.55 28.06 28.50 342,867 +0.27(+0.96%)
Oct 07, 2015 27.96 28.25 27.83 28.23 163,934 +0.42(+1.51%)
Oct 06, 2015 27.90 27.96 27.73 27.81 358,713 -0.02(-0.07%)
Oct 05, 2015 27.09 27.83 27.09 27.83 72,181 +0.92(+3.42%)
Oct 02, 2015 26.48 26.93 26.21 26.91 48,050 +0.25(+0.94%)
Oct 01, 2015 27.09 27.09 26.50 26.66 464,992 -0.34(-1.26%)
Sep 30, 2015 26.79 27.00 26.76 27.00 429,384 +0.48(+1.81%)
Sep 29, 2015 26.94 27.03 26.43 26.52 107,696 -0.33(-1.23%)
Sep 28, 2015 27.69 27.69 26.85 26.85 1,965,284 -0.92(-3.31%)
Sep 25, 2015 28.22 28.23 27.68 27.77 130,163 -0.36(-1.28%)
Sep 24, 2015 28.02 28.15 27.82 28.13 78,122 -0.03(-0.11%)
Sep 23, 2015 28.32 28.42 28.13 28.16 82,768 -0.11(-0.39%)
Sep 22, 2015 28.30 28.39 28.18 28.27 482,865 -0.30(-1.05%)
Sep 21, 2015 28.61 28.85 28.53 28.57 242,618 +0.14(+0.49%)
Sep 18, 2015 28.63 28.83 28.34 28.43 474,153 -0.46(-1.59%)
Sep 17, 2015 28.70 29.24 28.47 28.89 545,156 +0.10(+0.35%)
Sep 16, 2015 28.63 29.25 28.51 28.79 982,352 +0.15(+0.52%)
Sep 15, 2015 28.33 28.74 28.33 28.64 79,849 +0.38(+1.34%)
Sep 14, 2015 28.41 28.43 28.23 28.26 165,178 -0.11(-0.39%)
Sep 11, 2015 28.31 28.37 28.12 28.37 115,142 +0.01(+0.04%)
Sep 10, 2015 28.84 28.86 28.32 28.36 152,908 -0.15(-0.53%)
Sep 09, 2015 28.97 29.07 28.49 28.51 68,858 -0.26(-0.90%)
Sep 08, 2015 28.71 28.83 28.59 28.77 225,913 +0.46(+1.62%)
Sep 04, 2015 28.36 28.31 28.31 28.31 155,000 -0.33(-1.15%)
Sep 03, 2015 28.57 28.87 28.54 28.64 128,607 +0.17(+0.60%)
Sep 02, 2015 28.10 28.47 28.06 28.47 176,746 +0.64(+2.30%)
Sep 01, 2015 28.06 28.30 27.76 27.83 269,490 -0.68(-2.39%)
Aug 31, 2015 28.58 28.83 28.50 28.51 2,114,109 -0.18(-0.63%)
Aug 28, 2015 28.44 28.75 28.36 28.69 80,972 +0.21(+0.74%)
Aug 27, 2015 28.34 28.54 28.06 28.48 392,551 +0.47(+1.68%)
Aug 26, 2015 27.76 28.09 27.35 28.01 477,377 +0.71(+2.60%)
Aug 25, 2015 28.20 28.50 27.25 27.30 535,539 -0.35(-1.27%)
Aug 24, 2015 26.97 28.61 24.54 27.65 382,227 -1.20(-4.16%)
Aug 21, 2015 28.82 29.30 28.72 28.85 301,648 -0.26(-0.89%)
Aug 20, 2015 29.57 29.60 29.11 29.11 143,778 -0.67(-2.25%)
Aug 19, 2015 29.84 29.94 29.48 29.78 62,405 -0.14(-0.47%)
Aug 18, 2015 30.09 30.16 29.91 29.92 124,175 -0.19(-0.63%)
Aug 17, 2015 29.63 30.20 29.63 30.11 134,015 +0.39(+1.31%)
Aug 14, 2015 29.31 29.74 29.23 29.72 61,091 +0.44(+1.50%)
Aug 13, 2015 29.28 29.48 29.18 29.28 46,789 -0.02(-0.07%)
Aug 12, 2015 29.23 29.36 28.73 29.30 508,600 -0.14(-0.48%)
Aug 11, 2015 29.14 29.56 29.11 29.44 107,088 +0.12(+0.41%)
Aug 10, 2015 28.73 29.43 28.73 29.32 158,769 +0.71(+2.48%)
Aug 07, 2015 28.68 28.78 28.54 28.61 66,508 -0.26(-0.90%)
Aug 06, 2015 29.05 29.12 28.57 28.87 189,512 -0.14(-0.48%)
Aug 05, 2015 29.14 29.39 28.94 29.01 99,456 +0.01(+0.03%)
Aug 04, 2015 29.29 29.29 28.85 29.00 442,919 -0.16(-0.55%)
Aug 03, 2015 29.12 29.29 28.97 29.16 156,679 +0.10(+0.34%)
Jul 31, 2015 28.57 29.36 28.57 29.06 95,506 +0.52(+1.82%)
Jul 30, 2015 28.19 28.62 28.19 28.54 86,615 +0.43(+1.53%)
Jul 29, 2015 27.86 28.28 27.75 28.11 67,346 +0.25(+0.90%)
Jul 28, 2015 27.91 28.02 27.56 27.86 73,927 +0.10(+0.36%)
Jul 27, 2015 27.82 27.93 27.58 27.76 152,309 -0.20(-0.72%)
Jul 24, 2015 28.51 28.61 27.94 27.96 118,055 -0.58(-2.03%)
Jul 23, 2015 28.60 28.78 28.47 28.54 84,681 -0.01(-0.04%)
Jul 22, 2015 28.72 28.73 28.48 28.55 120,640 -0.23(-0.80%)
Jul 21, 2015 28.88 29.05 28.73 28.78 100,508 -0.29(-1.00%)
Jul 20, 2015 29.20 29.20 28.86 29.07 199,207 -0.08(-0.27%)
Jul 17, 2015 29.33 29.33 29.14 29.15 115,680 -0.17(-0.58%)
Jul 16, 2015 29.11 29.40 29.11 29.32 44,727 +0.39(+1.35%)
Jul 15, 2015 29.17 29.20 28.85 28.93 74,953 -0.23(-0.79%)
Jul 14, 2015 28.91 29.19 28.89 29.16 115,119 +0.20(+0.69%)
Jul 13, 2015 28.87 28.96 28.76 28.96 149,782 +0.25(+0.87%)
Jul 10, 2015 28.53 28.74 28.53 28.71 72,751 +0.41(+1.45%)
Jul 09, 2015 28.69 28.71 28.27 28.30 130,671 -0.03(-0.11%)
Jul 08, 2015 28.69 28.72 28.25 28.33 148,514 -0.54(-1.87%)
Jul 07, 2015 28.94 29.09 28.39 28.87 97,647 -0.02(-0.07%)
Jul 06, 2015 29.02 29.07 28.77 28.89 121,154 -0.31(-1.06%)
Jul 02, 2015 29.18 29.20 29.20 29.20 230,100 -0.18(-0.61%)
Jul 01, 2015 29.46 29.46 29.23 29.38 771,462 +0.10(+0.34%)
Jun 30, 2015 29.50 29.63 29.19 29.28 254,057 +0.04(+0.14%)
Jun 29, 2015 29.68 29.78 29.22 29.24 307,593 -0.62(-2.08%)
Jun 26, 2015 30.17 30.20 29.78 29.86 757,775 -0.29(-0.96%)
Jun 25, 2015 30.36 30.38 30.12 30.15 219,131 -0.07(-0.23%)
Jun 24, 2015 30.51 30.53 30.22 30.22 257,503 -0.52(-1.69%)
Jun 23, 2015 30.64 30.84 30.63 30.74 178,508 +0.21(+0.69%)
Jun 22, 2015 30.47 30.62 30.45 30.53 145,383 +0.23(+0.76%)
Jun 19, 2015 30.40 30.46 30.28 30.30 1,000,610 -0.11(-0.36%)
Jun 18, 2015 30.14 30.50 30.14 30.41 154,507 +0.34(+1.13%)
Jun 17, 2015 30.19 30.30 29.99 30.07 217,846 -0.05(-0.17%)
Jun 16, 2015 29.98 30.15 29.94 30.12 138,299 +0.11(+0.37%)
Jun 15, 2015 30.07 30.13 29.81 30.01 249,188 -0.21(-0.69%)
Jun 12, 2015 30.26 30.41 30.19 30.22 217,736 -0.08(-0.26%)
Jun 11, 2015 30.16 30.31 30.16 30.30 111,180 +0.13(+0.43%)
Jun 10, 2015 29.89 30.26 29.89 30.17 229,861 +0.37(+1.24%)
Jun 09, 2015 29.94 29.99 29.65 29.80 242,828 -0.15(-0.50%)
Jun 08, 2015 29.99 30.04 29.87 29.95 155,709 -0.02(-0.07%)
Jun 05, 2015 30.02 30.02 29.60 29.97 867,554 -0.06(-0.20%)
Jun 04, 2015 30.21 30.44 30.00 30.03 212,810 -0.25(-0.83%)
Jun 03, 2015 30.07 30.40 30.00 30.28 527,158 +0.24(+0.80%)
Jun 02, 2015 29.60 30.05 29.59 30.04 1,297,368 +0.36(+1.21%)
Jun 01, 2015 30.11 30.16 29.65 29.68 3,834,507 -0.36(-1.20%)
May 29, 2015 30.10 30.13 29.77 30.04 544,106 -0.04(-0.13%)
May 28, 2015 30.20 30.22 29.98 30.08 263,404 -0.15(-0.50%)
May 27, 2015 29.91 30.26 29.76 30.23 352,363 +0.39(+1.31%)
May 26, 2015 29.80 29.91 29.55 29.84 333,598 -0.06(-0.20%)
May 22, 2015 30.05 29.90 29.90 29.90 288,700 -0.18(-0.60%)
May 21, 2015 30.01 30.25 30.01 30.08 801,240 +0.11(+0.37%)
May 20, 2015 29.92 30.11 29.84 29.97 1,048,374 +0.11(+0.37%)
May 19, 2015 30.37 30.37 29.77 29.86 467,871 -0.49(-1.61%)
May 18, 2015 30.26 30.46 30.20 30.35 282,317 +0.12(+0.40%)
May 15, 2015 30.05 30.24 29.92 30.23 93,505 +0.19(+0.63%)
May 14, 2015 30.00 30.08 29.92 30.04 215,650 +0.12(+0.40%)
May 13, 2015 30.00 30.11 29.82 29.92 499,480 -0.12(-0.40%)
May 12, 2015 29.79 30.10 29.58 30.04 135,738 +0.14(+0.47%)
May 11, 2015 29.83 29.99 29.74 29.90 375,849 +0.03(+0.10%)
May 08, 2015 29.83 30.02 29.78 29.87 283,839 +0.16(+0.54%)
May 07, 2015 29.90 29.90 29.58 29.71 1,265,674 -0.15(-0.50%)
May 06, 2015 30.34 30.34 29.64 29.86 354,073 -0.43(-1.42%)
May 05, 2015 30.69 30.75 30.15 30.29 724,233 -0.46(-1.50%)
May 04, 2015 30.85 30.99 30.68 30.75 645,399 -0.06(-0.19%)
May 01, 2015 30.82 30.95 30.52 30.81 776,148 +0.06(+0.20%)
Apr 30, 2015 31.35 31.35 30.66 30.75 461,355 -0.72(-2.29%)
Apr 29, 2015 31.52 31.66 31.34 31.47 128,800 -0.21(-0.66%)
Apr 28, 2015 31.32 31.78 31.24 31.68 288,975 +0.41(+1.31%)
Apr 27, 2015 31.74 31.74 31.21 31.27 125,062 -0.30(-0.95%)
Apr 24, 2015 31.67 31.80 31.45 31.57 172,495 -0.14(-0.44%)
Apr 23, 2015 31.40 31.76 31.36 31.71 341,820 +0.26(+0.83%)
Apr 22, 2015 31.36 31.45 31.16 31.45 75,711 +0.10(+0.32%)
Apr 21, 2015 31.28 31.39 31.24 31.35 133,056 +0.14(+0.45%)
Apr 20, 2015 30.85 31.26 30.85 31.21 127,400 +0.43(+1.40%)
Apr 17, 2015 31.07 31.07 30.63 30.78 300,702 -0.45(-1.44%)
Apr 16, 2015 31.12 31.34 31.12 31.23 234,522 -0.02(-0.06%)
Apr 15, 2015 31.13 31.35 31.01 31.25 161,763 +0.24(+0.77%)
Apr 14, 2015 30.99 31.11 30.94 31.01 115,979 -0.02(-0.06%)
Apr 13, 2015 31.09 31.22 31.01 31.03 128,421 -0.09(-0.29%)
Apr 10, 2015 31.15 31.27 31.07 31.12 99,304 -0.01(-0.03%)
Apr 09, 2015 31.14 31.25 30.99 31.13 577,137 -0.03(-0.10%)
Apr 08, 2015 31.15 31.28 31.00 31.16 551,774 +0.01(+0.03%)
Apr 07, 2015 31.32 31.42 31.15 31.15 304,146 -0.17(-0.54%)
Apr 06, 2015 31.51 31.60 31.24 31.32 946,089 -0.06(-0.19%)
Apr 02, 2015 30.96 31.38 31.38 31.38 2,900,500 +0.43(+1.39%)
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.