US Telecommunications Ishares ETF (NY: IYZ )

33.55 USD -0.15 (-0.43%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.57 29.79 29.52 29.74 597,200 +0.15(+0.51%)
Sep 27, 2018 29.51 29.77 29.51 29.59 193,283 +0.05(+0.17%)
Sep 26, 2018 29.76 29.81 29.50 29.54 318,152 -0.39(-1.30%)
Sep 25, 2018 29.91 30.05 29.90 29.93 140,383 -0.08(-0.27%)
Sep 24, 2018 30.08 30.09 29.89 30.01 945,377 -0.07(-0.23%)
Sep 21, 2018 30.02 30.23 30.02 30.08 1,052,900 +0.14(+0.47%)
Sep 20, 2018 29.73 29.94 29.69 29.94 273,883 +0.25(+0.84%)
Sep 19, 2018 30.03 30.03 29.63 29.69 351,252 -0.25(-0.84%)
Sep 18, 2018 29.89 30.02 29.63 29.94 450,470 +0.11(+0.37%)
Sep 17, 2018 29.91 29.99 29.71 29.83 410,816 -0.11(-0.37%)
Sep 14, 2018 29.94 29.95 29.81 29.94 159,800 +0.00(+0.00%)
Sep 13, 2018 29.94 29.96 29.78 29.94 317,771 +0.13(+0.44%)
Sep 12, 2018 29.52 29.85 29.52 29.81 267,758 +0.24(+0.81%)
Sep 11, 2018 29.51 29.61 29.43 29.57 176,723 +0.12(+0.41%)
Sep 10, 2018 29.38 29.52 29.33 29.45 310,227 +0.12(+0.41%)
Sep 07, 2018 29.30 29.54 29.30 29.33 222,300 -0.03(-0.10%)
Sep 06, 2018 29.33 29.52 29.27 29.36 430,484 +0.02(+0.07%)
Sep 05, 2018 29.45 29.45 29.23 29.34 187,499 -0.15(-0.51%)
Sep 04, 2018 29.55 29.56 29.35 29.49 415,301 -0.19(-0.64%)
Aug 31, 2018 29.68 29.68 29.68 0 +0.01(+0.03%)
Aug 30, 2018 29.84 29.84 29.60 29.67 352,044 -0.13(-0.44%)
Aug 29, 2018 29.85 29.92 29.70 29.80 197,909 +0.03(+0.10%)
Aug 28, 2018 29.84 29.84 29.58 29.77 337,960 +0.02(+0.07%)
Aug 27, 2018 29.78 29.83 29.72 29.75 245,435 +0.13(+0.44%)
Aug 24, 2018 29.38 29.67 29.38 29.62 196,600 +0.28(+0.95%)
Aug 23, 2018 29.24 29.49 29.24 29.34 325,800 +0.00(+0.00%)
Aug 22, 2018 29.56 29.56 29.25 29.34 381,164 -0.22(-0.74%)
Aug 21, 2018 29.47 29.68 29.41 29.56 539,083 +0.11(+0.37%)
Aug 20, 2018 29.50 29.50 29.35 29.45 1,072,086 +0.09(+0.31%)
Aug 17, 2018 29.15 29.45 29.04 29.36 3,517,700 +0.25(+0.86%)
Aug 16, 2018 28.84 29.22 28.84 29.11 1,284,698 +0.49(+1.71%)
Aug 15, 2018 28.63 28.67 28.41 28.62 439,042 -0.12(-0.42%)
Aug 14, 2018 28.69 28.82 28.61 28.74 260,214 +0.20(+0.70%)
Aug 13, 2018 28.64 28.69 28.50 28.54 270,755 +0.03(+0.11%)
Aug 10, 2018 28.55 28.65 28.47 28.51 223,400 -0.17(-0.59%)
Aug 09, 2018 28.36 28.77 28.36 28.68 377,289 +0.34(+1.20%)
Aug 08, 2018 28.52 28.52 28.30 28.34 168,409 -0.07(-0.25%)
Aug 07, 2018 28.27 28.46 28.27 28.41 236,061 +0.13(+0.46%)
Aug 06, 2018 27.94 28.34 27.89 28.28 238,652 +0.36(+1.29%)
Aug 03, 2018 27.96 28.00 27.87 27.92 186,000 +0.08(+0.29%)
Aug 02, 2018 27.57 27.87 27.55 27.84 1,311,507 +0.27(+0.98%)
Aug 01, 2018 27.60 27.75 27.49 27.57 1,001,850 -0.05(-0.18%)
Jul 31, 2018 27.78 27.78 27.59 27.62 710,934 +0.03(+0.11%)
Jul 30, 2018 27.73 27.79 27.58 27.59 255,893 -0.05(-0.18%)
Jul 27, 2018 27.85 27.85 27.54 27.64 126,800 -0.14(-0.50%)
Jul 26, 2018 27.67 27.91 27.64 27.78 170,959 +0.20(+0.73%)
Jul 25, 2018 27.56 27.69 27.46 27.58 273,126 -0.08(-0.29%)
Jul 24, 2018 27.64 27.76 27.53 27.66 301,530 +0.10(+0.36%)
Jul 23, 2018 27.60 27.66 27.38 27.56 274,566 -0.13(-0.47%)
Jul 20, 2018 27.88 27.88 27.67 27.69 1,183,832 -0.25(-0.89%)
Jul 19, 2018 28.09 28.09 27.91 27.94 476,273 -0.17(-0.60%)
Jul 18, 2018 28.14 28.33 28.07 28.11 1,150,100 -0.10(-0.35%)
Jul 17, 2018 28.23 28.33 28.19 28.21 110,936 -0.02(-0.07%)
Jul 16, 2018 28.14 28.35 28.06 28.23 84,704 +0.05(+0.18%)
Jul 13, 2018 28.44 28.52 28.03 28.18 256,406 -0.34(-1.19%)
Jul 12, 2018 28.34 28.55 28.25 28.52 145,826 +0.34(+1.21%)
Jul 11, 2018 28.28 28.29 28.15 28.18 198,244 -0.23(-0.81%)
Jul 10, 2018 28.26 28.44 28.26 28.41 135,278 +0.16(+0.57%)
Jul 09, 2018 28.25 28.28 28.22 28.25 106,701 +0.05(+0.18%)
Jul 06, 2018 27.99 28.23 27.96 28.20 208,878 +0.23(+0.82%)
Jul 05, 2018 27.80 27.97 27.67 27.97 1,066,117 +0.23(+0.83%)
Jul 03, 2018 27.74 27.74 27.74 0 +0.09(+0.33%)
Jul 02, 2018 27.40 27.65 27.33 27.65 280,463 +0.08(+0.29%)
Jun 29, 2018 27.79 27.52 27.57 1,609,650 +0.01(+0.04%)
Jun 28, 2018 27.16 27.63 27.12 27.56 604,647 +0.44(+1.62%)
Jun 27, 2018 27.39 27.50 27.10 27.12 4,626,576 -0.15(-0.55%)
Jun 26, 2018 27.21 27.34 27.15 27.27 588,617 -0.08(-0.29%)
Jun 25, 2018 27.58 27.58 27.25 27.35 189,701 -0.31(-1.12%)
Jun 22, 2018 27.70 27.73 27.56 27.66 235,908 +0.05(+0.18%)
Jun 21, 2018 27.92 27.92 27.56 27.61 185,590 -0.23(-0.83%)
Jun 20, 2018 27.97 28.05 27.83 27.84 191,833 -0.04(-0.14%)
Jun 19, 2018 27.61 27.94 27.60 27.88 149,160 +0.02(+0.07%)
Jun 18, 2018 27.86 27.90 27.71 27.86 177,604 -0.20(-0.71%)
Jun 15, 2018 28.07 27.96 28.06 412,097 +0.10(+0.36%)
Jun 14, 2018 27.84 28.04 27.79 27.96 517,811 +0.27(+0.98%)
Jun 13, 2018 27.90 27.93 27.67 27.69 409,308 -0.30(-1.07%)
Jun 12, 2018 27.86 27.99 27.84 27.99 222,086 +0.18(+0.65%)
Jun 11, 2018 27.75 27.87 27.74 27.81 351,431 +0.12(+0.43%)
Jun 08, 2018 27.52 27.74 27.51 27.69 127,101 +0.02(+0.07%)
Jun 07, 2018 27.63 27.91 27.58 27.67 201,746 -0.04(-0.14%)
Jun 06, 2018 27.71 27.71 179,376 +0.21(+0.76%)
Jun 05, 2018 27.41 27.53 27.21 27.50 159,807 +0.16(+0.59%)
Jun 04, 2018 27.40 27.41 27.26 27.34 247,813 +0.06(+0.22%)
Jun 01, 2018 27.05 27.30 27.05 27.28 125,082 +0.31(+1.15%)
May 31, 2018 27.26 27.26 26.85 26.97 1,332,230 -0.24(-0.88%)
May 30, 2018 27.26 27.26 27.15 27.21 172,115 +0.09(+0.33%)
May 29, 2018 27.07 27.23 26.95 27.12 126,342 -0.11(-0.40%)
May 25, 2018 27.23 27.23 27.23 0 -0.04(-0.15%)
May 24, 2018 27.37 27.37 27.07 27.27 355,245 -0.06(-0.22%)
May 23, 2018 27.24 27.34 27.14 27.33 331,104 -0.04(-0.15%)
May 22, 2018 27.40 27.54 27.36 27.37 385,116 -0.02(-0.07%)
May 21, 2018 27.16 27.42 27.16 27.39 691,826 +0.31(+1.14%)
May 18, 2018 27.07 27.20 27.04 27.08 75,354 -0.05(-0.18%)
May 17, 2018 27.15 27.25 27.07 27.13 71,808 -0.17(-0.62%)
May 16, 2018 27.09 27.37 27.09 27.30 146,046 +0.04(+0.15%)
May 15, 2018 27.27 27.28 27.06 27.26 192,922 -0.11(-0.40%)
May 14, 2018 27.57 27.66 27.34 27.37 157,458 -0.12(-0.44%)
May 11, 2018 27.43 27.60 27.42 27.49 106,740 +0.09(+0.33%)
May 10, 2018 27.19 27.47 27.19 27.40 180,580 +0.27(+1.00%)
May 09, 2018 27.06 27.21 26.98 27.13 223,410 -0.11(-0.40%)
May 08, 2018 27.35 27.35 27.11 27.24 142,517 -0.07(-0.26%)
May 07, 2018 27.28 27.45 27.26 27.31 1,852,898 +0.16(+0.59%)
May 04, 2018 26.79 27.26 26.79 27.15 569,029 +0.18(+0.67%)
May 03, 2018 27.13 27.13 26.66 26.97 279,288 -0.01(-0.04%)
May 02, 2018 27.11 27.38 26.98 26.98 236,115 -0.17(-0.63%)
May 01, 2018 27.22 27.45 26.84 27.15 143,159 -0.24(-0.88%)
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 28.08 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%)
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.