US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD -0.18 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.16 33.25 33.13 33.15 428,581 +0.03(+0.09%)
May 27, 2021 33.06 33.22 33.06 33.12 279,327 +0.14(+0.42%)
May 26, 2021 32.83 33.01 32.83 32.98 173,161 +0.12(+0.37%)
May 25, 2021 33.02 33.10 32.80 32.86 107,699 -0.22(-0.67%)
May 24, 2021 33.14 33.23 33.06 33.08 122,338 +0.06(+0.18%)
May 21, 2021 33.12 33.24 32.97 33.02 246,728 +0.05(+0.15%)
May 20, 2021 32.47 33.04 32.45 32.97 299,443 +0.48(+1.48%)
May 19, 2021 32.38 32.57 32.18 32.49 382,604 -0.25(-0.76%)
May 18, 2021 33.00 33.05 32.65 32.74 522,675 -0.65(-1.95%)
May 17, 2021 33.86 34.13 33.36 33.39 365,445 -0.30(-0.89%)
May 14, 2021 33.56 33.80 33.36 33.69 676,075 +0.29(+0.87%)
May 13, 2021 33.02 33.51 33.02 33.40 353,881 +0.38(+1.15%)
May 12, 2021 33.41 33.54 32.99 33.02 230,609 -0.70(-2.08%)
May 11, 2021 33.61 33.87 33.53 33.72 304,724 -0.21(-0.62%)
May 10, 2021 33.96 34.25 33.92 33.93 140,904 +0.08(+0.24%)
May 07, 2021 33.71 33.89 33.54 33.85 448,929 +0.15(+0.45%)
May 06, 2021 33.09 33.70 33.09 33.70 100,141 +0.64(+1.94%)
May 05, 2021 33.07 33.16 32.97 33.06 88,333 +0.13(+0.39%)
May 04, 2021 32.85 32.94 32.63 32.93 71,932 -0.03(-0.09%)
May 03, 2021 33.08 33.12 32.91 32.96 209,873 +0.11(+0.33%)
Apr 30, 2021 33.02 33.02 32.79 32.85 287,900 -0.34(-1.02%)
Apr 29, 2021 32.92 33.19 32.92 33.19 172,115 +0.43(+1.31%)
Apr 28, 2021 32.90 32.90 32.70 32.76 101,218 -0.10(-0.30%)
Apr 27, 2021 33.04 33.04 32.85 32.86 55,461 -0.24(-0.73%)
Apr 26, 2021 33.18 33.18 33.05 33.10 45,310 -0.05(-0.15%)
Apr 23, 2021 32.99 33.26 32.95 33.15 45,400 +0.25(+0.74%)
Apr 22, 2021 33.08 33.15 32.80 32.90 203,080 +0.04(+0.14%)
Apr 21, 2021 32.66 32.89 32.62 32.86 81,828 +0.24(+0.74%)
Apr 20, 2021 32.85 32.85 32.54 32.62 83,243 -0.28(-0.85%)
Apr 19, 2021 33.10 33.10 32.85 32.90 118,837 -0.15(-0.45%)
Apr 16, 2021 32.92 33.10 32.92 33.05 75,600 +0.26(+0.79%)
Apr 15, 2021 32.84 32.84 32.68 32.79 82,721 +0.12(+0.37%)
Apr 14, 2021 32.71 32.84 32.64 32.67 89,630 -0.04(-0.12%)
Apr 13, 2021 32.68 32.73 32.56 32.71 1,246,103 +0.00(+0.00%)
Apr 12, 2021 32.80 32.80 32.65 32.71 82,171 -0.09(-0.27%)
Apr 09, 2021 32.79 32.86 32.67 32.80 145,400 +0.04(+0.12%)
Apr 08, 2021 32.88 32.88 32.67 32.76 91,998 -0.11(-0.33%)
Apr 07, 2021 33.03 33.05 32.79 32.87 74,555 -0.12(-0.36%)
Apr 06, 2021 32.99 32.99 32.87 32.99 74,861 +0.00(+0.00%)
Apr 05, 2021 32.85 33.06 32.79 32.99 94,626 +0.37(+1.13%)
Apr 01, 2021 32.50 32.62 32.35 32.62 96,000 +0.29(+0.90%)
Mar 31, 2021 32.50 32.51 32.32 32.33 1,026,689 -0.14(-0.43%)
Mar 30, 2021 32.46 32.50 32.24 32.47 78,863 +0.00(+0.00%)
Mar 29, 2021 32.48 32.72 32.29 32.47 192,025 -0.09(-0.28%)
Mar 26, 2021 32.16 32.56 32.12 32.56 74,600 +0.58(+1.81%)
Mar 25, 2021 31.56 32.03 31.45 31.98 209,094 +0.22(+0.69%)
Mar 24, 2021 32.16 32.24 31.76 31.76 313,967 -0.35(-1.09%)
Mar 23, 2021 32.37 32.48 32.07 32.11 162,119 -0.36(-1.11%)
Mar 22, 2021 32.18 32.50 32.09 32.47 62,148 +0.33(+1.03%)
Mar 19, 2021 32.15 32.31 31.98 32.14 285,600 -0.03(-0.09%)
Mar 18, 2021 32.38 32.51 32.13 32.17 105,404 -0.33(-1.02%)
Mar 17, 2021 32.39 32.50 32.17 32.50 100,475 +0.07(+0.22%)
Mar 16, 2021 32.41 32.50 32.29 32.43 87,183 +0.01(+0.03%)
Mar 15, 2021 32.23 32.43 32.17 32.42 394,254 +0.25(+0.78%)
Mar 12, 2021 31.97 32.35 31.83 32.17 125,600 +0.27(+0.85%)
Mar 11, 2021 32.14 32.23 31.88 31.90 106,077 -0.12(-0.37%)
Mar 10, 2021 31.76 32.13 31.76 32.02 136,684 +0.34(+1.07%)
Mar 09, 2021 31.71 31.98 31.63 31.68 174,487 +0.11(+0.35%)
Mar 08, 2021 31.15 31.97 31.15 31.57 412,150 +0.37(+1.19%)
Mar 05, 2021 30.78 31.28 30.64 31.20 159,500 +0.66(+2.16%)
Mar 04, 2021 31.01 31.08 30.30 30.54 185,755 -0.45(-1.45%)
Mar 03, 2021 30.87 31.20 30.86 30.99 116,769 +0.02(+0.06%)
Mar 02, 2021 31.27 31.27 30.97 30.97 314,772 -0.21(-0.67%)
Mar 01, 2021 30.92 31.35 30.92 31.18 564,828 +0.55(+1.80%)
Feb 26, 2021 31.09 31.09 30.63 30.63 242,500 -0.41(-1.32%)
Feb 25, 2021 31.48 31.58 30.96 31.04 138,557 -0.56(-1.77%)
Feb 24, 2021 31.40 31.67 31.34 31.60 209,717 +0.20(+0.64%)
Feb 23, 2021 31.42 31.52 31.05 31.40 226,306 -0.13(-0.41%)
Feb 22, 2021 31.70 31.74 31.52 31.53 548,248 -0.27(-0.85%)
Feb 19, 2021 32.11 32.11 31.75 31.80 310,600 -0.11(-0.34%)
Feb 18, 2021 32.04 32.04 31.83 31.91 166,841 -0.32(-0.99%)
Feb 17, 2021 32.16 32.32 31.92 32.23 264,234 +0.25(+0.78%)
Feb 16, 2021 32.06 32.08 31.87 31.98 358,793 +0.05(+0.16%)
Feb 12, 2021 31.77 32.01 31.77 31.93 138,200 +0.09(+0.28%)
Feb 11, 2021 31.97 31.97 31.61 31.84 309,773 -0.08(-0.25%)
Feb 10, 2021 32.12 32.12 31.84 31.92 91,677 -0.03(-0.09%)
Feb 09, 2021 31.98 32.03 31.78 31.95 65,186 -0.03(-0.09%)
Feb 08, 2021 31.87 31.98 31.79 31.98 111,596 +0.23(+0.74%)
Feb 05, 2021 31.62 31.82 31.59 31.75 171,100 +0.25(+0.78%)
Feb 04, 2021 31.17 31.51 31.17 31.50 94,895 +0.37(+1.19%)
Feb 03, 2021 31.05 31.20 30.91 31.13 140,138 +0.15(+0.48%)
Feb 02, 2021 31.25 31.25 30.97 30.98 158,908 -0.08(-0.26%)
Feb 01, 2021 31.02 31.26 30.74 31.06 392,996 +0.27(+0.88%)
Jan 29, 2021 31.02 31.33 30.79 30.79 406,100 -0.43(-1.38%)
Jan 28, 2021 31.73 31.94 31.22 31.22 227,672 -0.53(-1.67%)
Jan 27, 2021 31.68 32.22 31.68 31.75 296,592 -0.40(-1.24%)
Jan 26, 2021 31.73 32.19 31.60 32.15 505,448 +0.33(+1.04%)
Jan 25, 2021 31.49 31.95 31.49 31.82 173,964 +0.24(+0.76%)
Jan 22, 2021 31.25 31.62 31.24 31.58 288,700 +0.14(+0.45%)
Jan 21, 2021 31.48 31.52 31.41 31.44 70,442 -0.03(-0.10%)
Jan 20, 2021 31.49 32.25 31.33 31.47 102,233 +0.11(+0.35%)
Jan 19, 2021 31.54 31.54 31.23 31.36 349,279 -0.08(-0.25%)
Jan 15, 2021 31.24 31.50 31.16 31.44 107,900 +0.05(+0.16%)
Jan 14, 2021 31.11 31.57 30.85 31.39 199,212 +0.49(+1.59%)
Jan 13, 2021 31.12 31.12 30.86 30.90 105,256 -0.24(-0.77%)
Jan 12, 2021 30.95 31.17 30.84 31.14 193,322 +0.16(+0.52%)
Jan 11, 2021 30.88 31.07 30.86 30.98 185,216 -0.13(-0.42%)
Jan 08, 2021 31.08 31.18 30.86 31.11 197,700 +0.05(+0.16%)
Jan 07, 2021 30.97 31.11 30.90 31.06 678,299 +0.22(+0.71%)
Jan 06, 2021 30.45 30.96 30.43 30.84 246,049 +0.48(+1.58%)
Jan 05, 2021 30.20 30.48 29.95 30.36 217,454 +0.16(+0.53%)
Jan 04, 2021 30.52 30.52 29.92 30.20 341,486 -0.02(-0.07%)
Dec 31, 2020 30.22 30.22 30.22 426,904 +0.24(+0.80%)
Dec 30, 2020 30.12 30.20 29.93 29.98 426,904 -0.09(-0.28%)
Dec 29, 2020 30.41 30.41 30.00 30.07 174,903 -0.23(-0.74%)
Dec 28, 2020 30.51 30.51 30.27 30.29 169,491 +0.07(+0.23%)
Dec 24, 2020 30.34 30.34 30.09 30.22 222,500 +0.02(+0.07%)
Dec 23, 2020 30.21 30.32 30.13 30.20 132,307 +0.13(+0.43%)
Dec 22, 2020 30.12 30.12 29.98 30.07 230,138 +0.01(+0.03%)
Dec 21, 2020 30.10 30.20 29.80 30.06 515,354 -0.43(-1.41%)
Dec 18, 2020 30.48 30.58 30.34 30.49 762,400 +0.07(+0.23%)
Dec 17, 2020 30.49 30.49 30.28 30.42 138,590 -0.01(-0.03%)
Dec 16, 2020 30.65 30.68 30.36 30.43 149,404 -0.20(-0.65%)
Dec 15, 2020 30.38 30.70 30.29 30.63 175,199 +0.31(+1.02%)
Dec 14, 2020 30.63 30.81 30.23 30.32 1,461,090 -0.28(-0.92%)
Dec 11, 2020 30.38 30.67 30.38 30.60 169,700 +0.03(+0.10%)
Dec 10, 2020 30.71 31.00 30.49 30.57 150,287 -0.32(-1.04%)
Dec 09, 2020 30.93 31.24 30.77 30.89 136,170 -0.04(-0.13%)
Dec 08, 2020 30.40 30.98 30.40 30.93 85,977 +0.35(+1.14%)
Dec 07, 2020 30.60 30.73 30.43 30.58 114,087 +0.03(+0.10%)
Dec 04, 2020 30.44 30.58 30.41 30.55 180,500 +0.24(+0.79%)
Dec 03, 2020 30.24 30.37 30.13 30.31 284,050 +0.12(+0.40%)
Dec 02, 2020 30.03 30.24 30.03 30.19 177,596 +0.16(+0.53%)
Dec 01, 2020 29.97 30.10 29.87 30.03 162,767 +0.22(+0.74%)
Nov 30, 2020 29.83 29.89 29.66 29.81 777,998 -0.13(-0.43%)
Nov 27, 2020 29.91 29.96 29.86 29.94 203,000 +0.09(+0.30%)
Nov 25, 2020 29.92 29.98 29.77 29.85 298,300 -0.13(-0.43%)
Nov 24, 2020 29.71 30.05 29.71 29.98 193,496 +0.44(+1.49%)
Nov 23, 2020 29.40 29.58 29.34 29.54 194,380 +0.24(+0.82%)
Nov 20, 2020 29.29 29.39 29.27 29.30 160,500 -0.04(-0.14%)
Nov 19, 2020 29.28 29.35 29.11 29.34 665,662 -0.01(-0.03%)
Nov 18, 2020 29.72 29.75 29.35 29.35 147,190 -0.38(-1.28%)
Nov 17, 2020 29.43 29.78 29.43 29.73 260,999 +0.03(+0.10%)
Nov 16, 2020 29.71 29.80 29.61 29.70 165,230 +0.24(+0.81%)
Nov 13, 2020 29.09 29.52 29.09 29.46 136,000 +0.53(+1.83%)
Nov 12, 2020 28.96 29.06 28.70 28.93 140,860 -0.18(-0.62%)
Nov 11, 2020 29.12 29.15 28.86 29.11 150,186 +0.14(+0.48%)
Nov 10, 2020 28.73 29.08 28.68 28.97 141,015 +0.30(+1.05%)
Nov 09, 2020 28.98 29.27 28.67 28.67 196,946 +0.54(+1.92%)
Nov 06, 2020 28.10 28.24 28.04 28.13 585,900 +0.17(+0.61%)
Nov 05, 2020 27.76 28.14 27.68 27.96 279,713 +0.65(+2.38%)
Nov 04, 2020 27.59 27.64 27.19 27.31 355,496 -0.12(-0.44%)
Nov 03, 2020 27.29 27.65 27.29 27.43 278,532 +0.49(+1.82%)
Nov 02, 2020 26.91 27.06 26.68 26.94 162,141 +0.32(+1.20%)
Oct 30, 2020 26.44 26.64 26.36 26.62 313,700 +0.08(+0.30%)
Oct 29, 2020 26.28 26.73 26.22 26.54 624,099 +0.17(+0.64%)
Oct 28, 2020 26.72 26.86 26.34 26.37 172,297 -0.66(-2.44%)
Oct 27, 2020 27.25 27.25 27.03 27.03 127,689 -0.16(-0.59%)
Oct 26, 2020 27.29 27.34 26.90 27.19 146,403 -0.41(-1.49%)
Oct 23, 2020 27.62 27.92 27.47 27.60 170,200 +0.01(+0.04%)
Oct 22, 2020 27.40 27.65 27.34 27.59 216,603 +0.42(+1.55%)
Oct 21, 2020 27.33 27.43 27.17 27.17 175,140 -0.16(-0.59%)
Oct 20, 2020 27.50 27.56 27.28 27.33 211,693 -0.02(-0.07%)
Oct 19, 2020 27.84 27.84 27.30 27.35 131,257 -0.39(-1.41%)
Oct 16, 2020 27.79 27.89 27.67 27.74 112,300 -0.08(-0.29%)
Oct 15, 2020 27.61 27.82 26.66 27.82 251,289 +0.05(+0.18%)
Oct 14, 2020 28.03 28.13 27.73 27.77 214,001 -0.25(-0.89%)
Oct 13, 2020 28.15 28.27 27.99 28.02 541,215 -0.26(-0.92%)
Oct 12, 2020 28.17 28.28 28.06 28.28 197,700 +0.15(+0.53%)
Oct 09, 2020 28.01 28.21 28.01 28.13 470,500 +0.16(+0.57%)
Oct 08, 2020 27.80 28.00 27.80 27.97 72,393 +0.33(+1.19%)
Oct 07, 2020 27.64 27.68 27.48 27.64 152,278 +0.29(+1.06%)
Oct 06, 2020 27.50 27.81 27.33 27.35 310,172 -0.12(-0.44%)
Oct 05, 2020 27.30 27.49 27.24 27.47 208,136 +0.30(+1.10%)
Oct 02, 2020 26.88 27.26 26.81 27.17 549,600 -0.07(-0.26%)
Oct 01, 2020 27.20 27.31 27.08 27.24 376,011 +0.04(+0.15%)
Sep 30, 2020 27.33 27.36 27.03 27.20 658,020 -0.01(-0.04%)
Sep 29, 2020 27.26 27.32 27.13 27.21 330,706 +0.00(+0.00%)
Sep 28, 2020 27.05 27.34 27.05 27.21 275,427 +0.34(+1.27%)
Sep 25, 2020 26.67 26.91 26.50 26.87 300,700 +0.18(+0.67%)
Sep 24, 2020 26.53 26.90 26.48 26.69 260,020 +0.06(+0.23%)
Sep 23, 2020 27.39 27.39 26.63 26.63 362,891 -0.90(-3.27%)
Sep 22, 2020 27.39 27.63 27.30 27.53 167,223 +0.13(+0.47%)
Sep 21, 2020 27.60 27.60 27.14 27.40 136,951 -0.42(-1.51%)
Sep 18, 2020 28.03 28.07 27.64 27.82 259,700 -0.19(-0.68%)
Sep 17, 2020 27.96 28.11 27.84 28.01 475,308 -0.15(-0.53%)
Sep 16, 2020 28.34 28.47 28.16 28.16 464,755 -0.01(-0.04%)
Sep 15, 2020 28.06 28.25 28.06 28.17 417,110 +0.16(+0.57%)
Sep 14, 2020 28.01 28.13 27.98 28.01 516,079 +0.22(+0.79%)
Sep 11, 2020 27.83 27.92 27.61 27.79 629,500 +0.09(+0.32%)
Sep 10, 2020 28.18 28.30 27.69 27.70 309,660 -0.47(-1.67%)
Sep 09, 2020 28.23 28.39 28.15 28.17 376,763 +0.13(+0.46%)
Sep 08, 2020 28.21 28.27 27.95 28.04 386,302 -0.35(-1.23%)
Sep 04, 2020 28.67 28.77 28.19 28.39 214,500 -0.25(-0.87%)
Sep 03, 2020 29.15 29.26 28.45 28.64 289,415 -0.86(-2.92%)
Sep 02, 2020 29.00 29.56 29.00 29.50 1,101,473 +0.49(+1.69%)
Sep 01, 2020 28.98 29.03 28.89 29.01 156,897 -0.07(-0.24%)
Aug 31, 2020 29.15 29.15 28.99 29.08 70,741 -0.03(-0.10%)
Aug 28, 2020 29.11 29.11 28.96 29.11 79,000 +0.11(+0.38%)
Aug 27, 2020 29.18 29.24 28.96 29.00 365,634 -0.14(-0.48%)
Aug 26, 2020 29.01 29.17 28.95 29.14 113,314 +0.11(+0.38%)
Aug 25, 2020 29.26 29.26 28.94 29.03 130,536 -0.11(-0.38%)
Aug 24, 2020 29.03 29.14 28.90 29.14 126,718 +0.25(+0.87%)
Aug 21, 2020 28.95 28.95 28.73 28.89 131,900 -0.04(-0.14%)
Aug 20, 2020 28.89 29.05 28.83 28.93 190,903 -0.08(-0.28%)
Aug 19, 2020 29.04 29.17 28.97 29.01 102,630 -0.01(-0.03%)
Aug 18, 2020 29.07 29.07 28.91 29.02 126,167 +0.06(+0.21%)
Aug 17, 2020 29.19 29.19 28.95 28.96 160,087 -0.13(-0.45%)
Aug 14, 2020 29.04 29.14 28.98 29.09 128,800 -0.02(-0.07%)
Aug 13, 2020 29.13 29.14 28.93 29.11 184,726 -0.18(-0.61%)
Aug 12, 2020 29.38 29.42 29.27 29.29 153,730 +0.08(+0.27%)
Aug 11, 2020 29.56 29.68 29.12 29.21 210,389 -0.18(-0.61%)
Aug 10, 2020 29.35 29.40 29.23 29.39 185,700 +0.06(+0.20%)
Aug 07, 2020 29.15 29.36 29.14 29.33 344,400 +0.27(+0.93%)
Aug 06, 2020 28.96 29.09 28.92 29.06 385,518 +0.21(+0.73%)
Aug 05, 2020 29.20 29.21 28.81 28.85 138,418 -0.26(-0.89%)
Aug 04, 2020 28.81 29.13 28.81 29.11 126,126 +0.30(+1.04%)
Aug 03, 2020 28.94 28.94 28.65 28.81 215,560 +0.10(+0.35%)
Jul 31, 2020 28.55 28.73 28.32 28.71 516,100 +0.14(+0.49%)
Jul 30, 2020 28.38 28.63 28.31 28.57 287,537 -0.03(-0.10%)
Jul 29, 2020 28.47 28.69 28.41 28.60 227,041 +0.21(+0.74%)
Jul 28, 2020 28.42 28.58 28.34 28.39 333,168 -0.09(-0.32%)
Jul 27, 2020 28.29 28.54 28.24 28.48 321,309 +0.16(+0.56%)
Jul 24, 2020 28.36 28.52 28.21 28.32 239,600 -0.10(-0.35%)
Jul 23, 2020 28.47 28.56 28.27 28.42 929,174 +0.02(+0.07%)
Jul 22, 2020 28.38 28.44 28.25 28.40 265,418 +0.06(+0.21%)
Jul 21, 2020 28.28 28.52 28.28 28.34 292,231 +0.17(+0.60%)
Jul 20, 2020 28.18 28.23 28.07 28.17 191,054 -0.08(-0.28%)
Jul 17, 2020 28.16 28.30 28.08 28.25 436,000 +0.22(+0.78%)
Jul 16, 2020 27.81 28.04 27.75 28.03 377,563 +0.13(+0.47%)
Jul 15, 2020 28.08 28.11 27.81 27.90 662,360 +0.12(+0.43%)
Jul 14, 2020 27.34 27.84 27.33 27.78 814,488 +0.36(+1.31%)
Jul 13, 2020 27.83 27.83 27.38 27.42 652,110 -0.30(-1.08%)
Jul 10, 2020 27.50 27.73 27.36 27.72 426,400 +0.17(+0.62%)
Jul 09, 2020 27.77 27.77 27.33 27.55 824,981 -0.11(-0.40%)
Jul 08, 2020 27.57 27.66 27.40 27.66 280,031 +0.11(+0.40%)
Jul 07, 2020 27.77 27.79 27.52 27.55 311,792 -0.32(-1.15%)
Jul 06, 2020 27.80 27.91 27.68 27.87 356,508 +0.43(+1.57%)
Jul 02, 2020 27.66 27.84 27.39 27.44 344,900 +0.08(+0.29%)
Jul 01, 2020 27.50 27.65 27.32 27.36 791,406 -0.20(-0.73%)
Jun 30, 2020 27.35 27.65 27.27 27.56 653,624 +0.29(+1.06%)
Jun 29, 2020 26.95 27.27 26.80 27.27 563,041 +0.50(+1.87%)
Jun 26, 2020 27.11 27.15 26.64 26.77 733,600 -0.51(-1.87%)
Jun 25, 2020 26.96 27.30 26.75 27.28 382,398 +0.25(+0.92%)
Jun 24, 2020 27.39 27.40 26.81 27.03 1,210,632 -0.61(-2.21%)
Jun 23, 2020 27.87 27.95 27.63 27.64 544,404 -0.09(-0.32%)
Jun 22, 2020 27.67 27.89 27.59 27.73 264,465 -0.06(-0.22%)
Jun 19, 2020 28.25 28.29 27.62 27.79 515,400 -0.17(-0.61%)
Jun 18, 2020 27.94 27.97 27.76 27.96 212,368 +0.02(+0.07%)
Jun 17, 2020 28.33 28.37 27.90 27.94 234,013 -0.39(-1.38%)
Jun 16, 2020 28.48 28.59 27.88 28.33 617,725 +0.49(+1.76%)
Jun 15, 2020 27.36 28.00 27.04 27.84 340,146 -0.09(-0.32%)
Jun 12, 2020 28.13 28.28 27.42 27.93 376,100 +0.40(+1.45%)
Jun 11, 2020 28.64 28.64 27.49 27.53 519,180 -1.68(-5.75%)
Jun 10, 2020 29.33 29.37 29.05 29.21 1,287,053 -0.18(-0.61%)
Jun 09, 2020 29.44 29.51 29.23 29.39 406,595 -0.35(-1.18%)
Jun 08, 2020 29.40 29.75 29.31 29.74 188,093 +0.41(+1.40%)
Jun 05, 2020 29.19 29.56 29.19 29.33 782,200 +0.60(+2.09%)
Jun 04, 2020 28.65 28.79 28.54 28.73 140,560 -0.05(-0.17%)
Jun 03, 2020 28.50 28.89 28.48 28.78 191,337 +0.43(+1.52%)
Jun 02, 2020 28.30 28.35 28.10 28.35 170,130 +0.18(+0.64%)
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.