US Telecommunications Ishares ETF (NY: IYZ )

23.77 +0.68 (+2.94%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 27.99 27.99 27.38 27.39 371,268 -0.51(-1.83%)
Apr 27, 2018 27.84 28.00 27.62 27.90 196,698 +0.22(+0.79%)
Apr 26, 2018 27.60 27.79 27.51 27.68 401,857 -0.17(-0.61%)
Apr 25, 2018 27.90 27.90 27.53 27.85 90,660 +0.01(+0.04%)
Apr 24, 2018 27.86 28.14 27.67 27.84 113,498 +0.05(+0.18%)
Apr 23, 2018 27.85 27.92 27.64 27.79 182,899 -0.02(-0.07%)
Apr 20, 2018 27.82 27.98 27.67 27.81 210,395 -0.09(-0.32%)
Apr 19, 2018 28.05 28.06 27.88 27.90 545,242 -0.13(-0.46%)
Apr 18, 2018 28.15 28.15 27.93 28.03 353,210 -0.03(-0.11%)
Apr 17, 2018 27.85 28.14 27.78 28.06 334,739 +0.44(+1.59%)
Apr 16, 2018 27.56 27.72 27.41 27.62 118,497 +0.08(+0.29%)
Apr 13, 2018 27.70 27.81 27.43 27.54 167,438 -0.18(-0.65%)
Apr 12, 2018 27.76 27.83 27.65 27.72 114,345 +0.16(+0.58%)
Apr 11, 2018 27.57 27.69 27.49 27.56 67,715 -0.03(-0.11%)
Apr 10, 2018 27.10 27.74 27.10 27.59 283,926 +0.69(+2.57%)
Apr 09, 2018 27.11 27.27 26.87 26.90 169,547 +0.03(+0.11%)
Apr 06, 2018 27.25 27.28 26.69 26.87 354,636 -0.39(-1.43%)
Apr 05, 2018 27.02 27.37 27.02 27.26 229,319 +0.22(+0.81%)
Apr 04, 2018 26.37 27.09 26.37 27.04 222,655 +0.36(+1.35%)
Apr 03, 2018 26.55 26.72 26.45 26.68 327,798 +0.17(+0.64%)
Apr 02, 2018 27.01 27.01 26.34 26.51 1,087,102 -0.51(-1.89%)
Mar 29, 2018 27.02 27.02 27.02 0 +0.34(+1.27%)
Mar 28, 2018 26.92 27.07 26.66 26.68 470,545 -0.18(-0.67%)
Mar 27, 2018 27.24 27.42 26.72 26.86 714,799 -0.36(-1.32%)
Mar 26, 2018 27.09 27.24 26.83 27.22 137,016 +0.49(+1.83%)
Mar 23, 2018 27.03 27.38 26.73 26.73 572,922 -0.52(-1.91%)
Mar 22, 2018 27.70 27.70 27.25 27.25 669,815 -0.75(-2.68%)
Mar 21, 2018 28.08 28.24 27.93 28.00 137,696 -0.06(-0.21%)
Mar 20, 2018 28.24 28.24 27.96 28.06 245,135 -0.03(-0.11%)
Mar 19, 2018 28.49 28.49 27.92 28.09 224,740 -0.41(-1.44%)
Mar 16, 2018 28.01 28.55 27.90 28.50 1,012,074 +0.59(+2.11%)
Mar 15, 2018 28.20 28.39 27.89 27.91 94,533 -0.31(-1.10%)
Mar 14, 2018 28.21 28.25 27.99 28.22 249,220 +0.03(+0.11%)
Mar 13, 2018 28.38 28.51 28.11 28.19 253,673 -0.17(-0.60%)
Mar 12, 2018 28.51 28.72 28.09 28.36 773,856 -0.31(-1.08%)
Mar 09, 2018 28.86 28.86 28.57 28.67 232,598 -0.03(-0.10%)
Mar 08, 2018 28.86 28.86 28.43 28.70 387,379 -0.02(-0.07%)
Mar 07, 2018 28.79 28.72 263,779 +0.08(+0.28%)
Mar 06, 2018 28.45 28.70 28.24 28.64 120,465 +0.25(+0.88%)
Mar 05, 2018 27.87 28.48 27.82 28.39 257,336 +0.34(+1.21%)
Mar 02, 2018 27.83 28.21 27.66 28.05 709,252 +0.02(+0.07%)
Mar 01, 2018 27.93 28.29 27.75 28.03 168,452 +0.11(+0.39%)
Feb 28, 2018 28.09 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 29.52 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 29.34 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 29.66 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 -0.43(-1.46%)
Dec 18, 2017 29.43 29.69 29.01 29.49 259,239 +0.34(+1.16%)
Dec 15, 2017 29.29 29.38 29.03 29.15 280,233 +0.06(+0.20%)
Dec 14, 2017 29.58 29.58 29.05 29.09 448,643 -0.49(-1.64%)
Dec 13, 2017 29.19 29.76 29.19 29.58 344,531 +0.30(+1.02%)
Dec 12, 2017 29.21 29.42 29.14 29.28 517,864 +0.05(+0.17%)
Dec 11, 2017 28.82 29.49 28.82 29.23 719,476 +0.55(+1.90%)
Dec 08, 2017 28.45 28.78 28.35 28.69 255,449 +0.38(+1.33%)
Dec 07, 2017 28.46 28.73 28.29 28.31 256,476 -0.17(-0.59%)
Dec 06, 2017 29.24 29.25 28.46 28.48 393,167 -0.74(-2.54%)
Dec 05, 2017 29.87 29.87 29.20 29.22 384,395 -0.64(-2.16%)
Dec 04, 2017 29.99 30.33 29.81 29.87 565,718 -0.02(-0.07%)
Dec 01, 2017 29.88 30.10 29.39 29.89 758,705 +0.02(+0.07%)
Nov 30, 2017 29.81 30.14 29.77 29.87 1,126,358 +0.08(+0.27%)
Nov 29, 2017 29.37 29.93 29.23 29.79 659,347 +0.47(+1.59%)
Nov 28, 2017 29.05 29.32 28.66 29.32 265,268 +0.33(+1.13%)
Nov 27, 2017 28.86 29.08 28.81 29.00 254,173 +0.12(+0.41%)
Nov 24, 2017 28.91 28.92 28.54 28.88 160,145 -0.02(-0.07%)
Nov 22, 2017 28.67 29.05 28.40 28.90 508,680 +0.37(+1.28%)
Nov 21, 2017 28.35 28.55 28.26 28.53 841,879 +0.27(+0.95%)
Nov 20, 2017 28.30 28.34 28.14 28.26 458,972 +0.07(+0.26%)
Nov 17, 2017 27.88 28.29 27.84 28.19 461,436 +0.35(+1.26%)
Nov 16, 2017 27.51 27.97 27.48 27.84 317,450 +0.47(+1.70%)
Nov 15, 2017 27.22 27.54 26.99 27.37 242,964 +0.06(+0.22%)
Nov 14, 2017 27.40 27.55 26.99 27.31 606,801 -0.17(-0.61%)
Nov 13, 2017 27.81 27.81 27.41 27.48 311,494 -0.23(-0.82%)
Nov 10, 2017 27.55 27.80 27.49 27.71 358,199 +0.05(+0.18%)
Nov 09, 2017 27.50 28.00 27.25 27.66 336,133 -0.10(-0.36%)
Nov 08, 2017 27.94 28.01 27.53 27.76 192,246 -0.19(-0.67%)
Nov 07, 2017 28.28 28.28 27.68 27.95 800,284 -0.06(-0.21%)
Nov 06, 2017 28.06 28.06 27.56 28.00 439,151 -0.23(-0.81%)
Nov 03, 2017 28.89 29.02 28.14 28.23 991,439 -0.56(-1.96%)
Nov 02, 2017 29.60 29.60 28.61 28.80 1,393,862 -0.60(-2.06%)
Nov 01, 2017 29.96 30.20 29.13 29.40 763,540 -0.49(-1.62%)
Oct 31, 2017 29.60 29.98 29.50 29.89 161,875 +0.41(+1.38%)
Oct 30, 2017 30.10 29.33 29.48 537,182 -0.65(-2.17%)
Oct 27, 2017 30.06 30.23 29.92 30.14 131,830 +0.08(+0.26%)
Oct 26, 2017 30.07 30.23 29.86 30.06 180,141 +0.19(+0.63%)
Oct 25, 2017 29.80 29.99 29.67 29.87 367,472 -0.03(-0.10%)
Oct 24, 2017 30.10 30.33 29.89 29.90 224,124 -0.17(-0.56%)
Oct 23, 2017 30.22 30.42 29.97 30.07 206,958 -0.22(-0.72%)
Oct 20, 2017 30.32 30.47 30.21 30.28 119,513 +0.09(+0.30%)
Oct 19, 2017 30.30 30.41 30.15 30.19 344,652 -0.11(-0.36%)
Oct 18, 2017 30.31 30.38 30.08 30.30 155,583 +0.03(+0.10%)
Oct 17, 2017 30.47 30.63 30.23 30.27 84,687 -0.31(-1.00%)
Oct 16, 2017 30.84 30.84 30.50 30.58 362,718 -0.02(-0.06%)
Oct 13, 2017 30.82 30.86 30.49 30.60 525,349 -0.15(-0.48%)
Oct 12, 2017 31.03 31.03 30.57 30.75 205,769 -0.29(-0.93%)
Oct 11, 2017 31.15 31.15 30.89 31.04 175,203 -0.18(-0.57%)
Oct 10, 2017 31.06 31.26 31.06 31.22 118,485 +0.07(+0.22%)
Oct 09, 2017 31.15 31.22 31.00 31.15 75,307 +0.04(+0.13%)
Oct 06, 2017 31.02 31.32 30.94 31.11 321,299 -0.22(-0.70%)
Oct 05, 2017 31.51 31.87 31.32 31.32 664,737 -0.29(-0.91%)
Oct 04, 2017 31.44 31.79 31.25 31.61 1,075,177 +0.31(+0.98%)
Oct 03, 2017 30.60 31.33 30.43 31.30 307,702 +0.81(+2.66%)
Oct 02, 2017 30.25 30.50 30.14 30.49 236,184 +0.36(+1.18%)
Sep 29, 2017 30.46 30.46 30.13 30.14 140,403 -0.29(-0.94%)
Sep 28, 2017 30.25 30.47 30.22 30.42 232,817 -0.08(-0.26%)
Sep 27, 2017 30.29 30.52 30.14 30.50 340,722 +0.28(+0.92%)
Sep 26, 2017 30.60 30.60 30.21 30.22 336,864 -0.24(-0.80%)
Sep 25, 2017 30.33 30.62 30.28 30.47 190,569 +0.13(+0.42%)
Sep 22, 2017 30.19 30.35 30.11 30.34 202,315 +0.41(+1.38%)
Sep 21, 2017 30.18 30.18 29.93 29.93 701,958 -0.23(-0.75%)
Sep 20, 2017 30.36 30.36 30.12 30.15 87,123 -0.08(-0.26%)
Sep 19, 2017 29.75 30.34 29.63 30.23 624,649 +0.56(+1.88%)
Sep 18, 2017 29.94 30.07 29.64 29.67 271,029 -0.23(-0.75%)
Sep 15, 2017 29.47 29.90 29.47 29.90 622,802 +0.39(+1.33%)
Sep 14, 2017 29.78 29.78 29.46 29.50 232,805 -0.11(-0.36%)
Sep 13, 2017 29.91 29.98 29.61 29.61 229,230 -0.18(-0.59%)
Sep 12, 2017 29.36 29.90 29.30 29.79 457,020 +0.49(+1.67%)
Sep 11, 2017 29.71 29.71 29.23 29.30 500,196 -0.33(-1.13%)
Sep 08, 2017 29.81 30.15 29.34 29.63 1,027,083 -0.18(-0.59%)
Sep 07, 2017 30.66 30.75 29.81 29.81 850,998 -0.85(-2.78%)
Sep 06, 2017 31.38 31.45 30.64 30.66 342,722 -0.62(-1.98%)
Sep 05, 2017 31.57 31.62 31.19 31.28 259,398 -0.45(-1.42%)
Sep 01, 2017 31.33 31.73 31.32 31.73 161,222 +0.45(+1.44%)
Aug 31, 2017 31.26 31.48 31.23 31.28 97,098 +0.19(+0.60%)
Aug 30, 2017 31.31 31.31 31.09 31.09 64,677 -0.24(-0.75%)
Aug 29, 2017 30.93 31.40 30.93 31.33 116,508 +0.04(+0.13%)
Aug 28, 2017 31.31 31.38 31.16 31.29 180,694 +0.03(+0.09%)
Aug 25, 2017 31.15 31.40 31.14 31.26 156,822 +0.14(+0.44%)
Aug 24, 2017 31.11 31.30 31.11 31.12 77,534 -0.09(-0.28%)
Aug 23, 2017 30.86 31.29 30.68 31.21 268,524 +0.34(+1.11%)
Aug 22, 2017 30.53 30.87 30.53 30.87 186,246 +0.32(+1.06%)
Aug 21, 2017 30.55 30.70 30.48 30.55 86,348 -0.11(-0.35%)
Aug 18, 2017 30.62 30.82 30.37 30.65 283,537 +0.01(+0.03%)
Aug 17, 2017 31.41 31.49 30.64 30.64 167,126 -0.92(-2.92%)
Aug 16, 2017 31.53 31.60 31.35 31.57 345,981 +0.23(+0.72%)
Aug 15, 2017 31.92 31.92 31.34 31.34 224,303 -0.63(-1.96%)
Aug 14, 2017 31.49 31.97 31.49 31.97 1,150,852 +0.43(+1.37%)
Aug 11, 2017 31.19 31.56 31.19 31.54 261,662 +0.26(+0.85%)
Aug 10, 2017 31.41 31.60 31.27 31.27 372,226 -0.37(-1.18%)
Aug 09, 2017 30.52 31.77 30.52 31.64 358,493 -0.26(-0.80%)
Aug 08, 2017 32.16 32.25 31.82 31.90 453,312 -0.03(-0.09%)
Aug 07, 2017 32.18 32.38 31.89 31.93 307,590 -0.04(-0.12%)
Aug 04, 2017 31.18 32.00 31.07 31.97 1,008,624 +0.77(+2.45%)
Aug 03, 2017 31.51 31.58 31.13 31.20 1,193,489 -0.46(-1.46%)
Aug 02, 2017 31.40 31.76 31.40 31.66 560,968 +0.00(+0.00%)
Aug 01, 2017 31.32 31.80 31.32 31.66 989,241 +0.36(+1.16%)
Jul 31, 2017 31.44 31.46 31.20 31.30 320,743 -0.07(-0.22%)
Jul 28, 2017 31.69 31.95 31.28 31.37 500,069 -0.41(-1.30%)
Jul 27, 2017 31.56 31.97 31.51 31.78 1,202,351 +0.39(+1.25%)
Jul 26, 2017 31.48 31.50 31.33 31.39 317,592 +0.15(+0.47%)
Jul 25, 2017 31.02 31.52 30.90 31.24 954,581 +0.33(+1.08%)
Jul 24, 2017 31.33 31.33 30.90 30.91 264,715 -0.46(-1.47%)
Jul 21, 2017 31.20 31.37 31.14 31.37 225,789 +0.22(+0.69%)
Jul 20, 2017 31.03 31.39 30.97 31.15 869,063 +0.28(+0.92%)
Jul 19, 2017 30.66 30.90 30.61 30.87 455,335 +0.27(+0.90%)
Jul 18, 2017 30.95 30.95 30.58 30.59 424,619 -0.30(-0.98%)
Jul 17, 2017 30.75 31.04 30.75 30.90 889,297 +0.15(+0.48%)
Jul 14, 2017 30.46 30.82 30.46 30.75 472,796 +0.33(+1.10%)
Jul 13, 2017 30.52 30.52 30.30 30.42 250,582 -0.12(-0.39%)
Jul 12, 2017 30.62 30.83 30.48 30.54 343,144 +0.05(+0.16%)
Jul 11, 2017 30.99 30.99 30.45 30.49 360,858 -0.50(-1.61%)
Jul 10, 2017 30.99 31.08 30.79 30.99 452,242 -0.07(-0.22%)
Jul 07, 2017 31.10 31.10 30.87 31.06 475,069 -0.01(-0.03%)
Jul 06, 2017 31.41 31.42 31.07 31.07 402,737 -0.45(-1.43%)
Jul 05, 2017 31.90 31.90 31.36 31.52 317,230 -0.27(-0.86%)
Jul 03, 2017 31.75 31.88 31.64 31.79 71,069 +0.14(+0.43%)
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%)
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.