Skip to main content

US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.58 55.13 54.36 55.13 71,789 +0.38(+0.69%)
Nov 29, 2018 55.11 55.19 54.66 54.75 17,956 -0.64(-1.15%)
Nov 28, 2018 55.25 55.43 54.50 55.39 16,287 +0.49(+0.88%)
Nov 27, 2018 55.11 55.11 54.69 54.91 23,381 +0.03(+0.05%)
Nov 26, 2018 54.46 55.23 54.42 54.88 97,850 +0.93(+1.73%)
Nov 23, 2018 53.83 54.28 53.73 53.94 7,679 -0.25(-0.46%)
Nov 21, 2018 54.20 54.20 54.20 0 +0.28(+0.52%)
Nov 20, 2018 54.65 54.65 53.74 53.92 108,420 -1.19(-2.15%)
Nov 19, 2018 55.51 55.75 54.81 55.10 64,471 -0.41(-0.74%)
Nov 16, 2018 55.07 55.62 54.97 55.52 278,252 +0.25(+0.46%)
Nov 15, 2018 54.08 55.26 54.00 55.26 54,204 +0.83(+1.52%)
Nov 14, 2018 55.44 55.58 53.91 54.44 68,126 -0.49(-0.88%)
Nov 13, 2018 54.81 55.46 54.81 54.92 11,102 +0.17(+0.31%)
Nov 12, 2018 56.13 56.22 54.68 54.75 85,125 -1.48(-2.64%)
Nov 09, 2018 56.78 56.85 56.09 56.23 63,998 -0.88(-1.54%)
Nov 08, 2018 56.75 57.25 56.75 57.12 39,844 +0.13(+0.24%)
Nov 07, 2018 56.59 57.07 56.11 56.98 75,566 +0.81(+1.44%)
Nov 06, 2018 55.75 56.21 55.54 56.17 45,152 +0.54(+0.97%)
Nov 05, 2018 55.34 55.88 55.34 55.63 138,569 +0.24(+0.44%)
Nov 02, 2018 55.35 55.99 55.06 55.39 33,946 +0.34(+0.62%)
Nov 01, 2018 54.87 55.22 54.83 55.05 152,562 +0.33(+0.61%)
Oct 31, 2018 54.24 55.20 54.24 54.72 51,899 +0.95(+1.77%)
Oct 30, 2018 52.85 53.79 52.85 53.76 95,741 +1.12(+2.13%)
Oct 29, 2018 53.08 53.55 52.10 52.64 41,417 +0.17(+0.33%)
Oct 26, 2018 52.19 52.89 51.99 52.47 67,893 -0.36(-0.68%)
Oct 25, 2018 52.66 53.06 52.34 52.83 107,017 +0.54(+1.03%)
Oct 24, 2018 53.53 53.53 52.24 52.29 161,411 -1.27(-2.37%)
Oct 23, 2018 53.49 53.86 52.62 53.56 308,601 -0.66(-1.21%)
Oct 22, 2018 55.04 55.19 54.21 54.21 19,149 -0.78(-1.42%)
Oct 19, 2018 54.82 55.24 54.71 54.99 47,859 +0.22(+0.41%)
Oct 18, 2018 55.52 55.66 54.54 54.77 22,503 -0.91(-1.63%)
Oct 17, 2018 55.26 55.84 54.82 55.68 83,627 +0.30(+0.54%)
Oct 16, 2018 54.56 55.39 54.16 55.38 74,922 +1.40(+2.60%)
Oct 15, 2018 54.18 54.37 53.79 53.98 19,868 -0.22(-0.41%)
Oct 12, 2018 54.70 54.85 53.48 54.20 208,912 +0.38(+0.70%)
Oct 11, 2018 54.76 55.17 53.53 53.83 706,933 -1.24(-2.25%)
Oct 10, 2018 56.75 56.75 55.06 55.07 66,333 -1.70(-2.99%)
Oct 09, 2018 56.60 56.98 56.39 56.76 59,128 -0.06(-0.11%)
Oct 08, 2018 56.81 56.85 56.31 56.83 28,778 -0.07(-0.13%)
Oct 05, 2018 57.23 57.45 56.64 56.90 46,523 -0.20(-0.35%)
Oct 04, 2018 56.63 57.38 56.57 57.10 92,418 +0.54(+0.95%)
Oct 03, 2018 56.23 56.83 56.15 56.56 41,518 +0.64(+1.14%)
Oct 02, 2018 55.97 56.04 55.49 55.92 92,753 -0.10(-0.18%)
Oct 01, 2018 56.20 56.30 55.85 56.02 61,472 +0.11(+0.19%)
Sep 28, 2018 56.23 56.39 55.84 55.91 105,290 -0.55(-0.97%)
Sep 27, 2018 56.81 56.94 56.46 56.46 69,681 -0.25(-0.44%)
Sep 26, 2018 57.71 57.71 56.66 56.71 86,127 -0.89(-1.55%)
Sep 25, 2018 57.99 57.99 57.48 57.60 16,143 -0.23(-0.40%)
Sep 24, 2018 58.21 58.21 57.71 57.83 17,985 -0.42(-0.73%)
Sep 21, 2018 58.75 58.75 58.22 58.26 23,582 -0.30(-0.50%)
Sep 20, 2018 58.55 58.76 58.31 58.55 32,108 +0.36(+0.62%)
Sep 19, 2018 57.43 58.28 57.43 58.19 46,547 +0.76(+1.32%)
Sep 18, 2018 57.26 57.50 57.05 57.43 30,085 +0.32(+0.56%)
Sep 17, 2018 57.78 57.78 57.05 57.11 59,497 -0.66(-1.15%)
Sep 14, 2018 57.32 58.00 57.32 57.77 38,559 +0.48(+0.84%)
Sep 13, 2018 57.30 57.51 57.06 57.29 149,224 +0.21(+0.36%)
Sep 12, 2018 57.73 57.73 56.90 57.08 240,115 -0.67(-1.16%)
Sep 11, 2018 57.59 57.96 57.34 57.75 31,704 +0.07(+0.12%)
Sep 10, 2018 58.00 58.05 57.68 57.68 18,469 -0.13(-0.22%)
Sep 07, 2018 57.87 58.00 57.66 57.81 31,406 +0.12(+0.20%)
Sep 06, 2018 58.44 58.52 57.55 57.69 40,809 -0.80(-1.36%)
Sep 05, 2018 59.05 59.15 58.44 58.49 53,369 -0.64(-1.09%)
Sep 04, 2018 58.68 59.13 58.60 59.13 55,421 +0.30(+0.50%)
Aug 31, 2018 58.84 58.84 58.84 0 +0.06(+0.11%)
Aug 30, 2018 58.84 58.96 58.68 58.77 62,447 -0.30(-0.51%)
Aug 29, 2018 59.07 59.22 58.77 59.08 213,214 +0.10(+0.17%)
Aug 28, 2018 59.16 59.37 58.95 58.98 67,476 -0.04(-0.06%)
Aug 27, 2018 58.26 59.28 58.26 59.02 90,964 +0.84(+1.45%)
Aug 24, 2018 57.99 58.30 57.98 58.17 80,807 +0.31(+0.54%)
Aug 23, 2018 58.16 58.25 57.77 57.86 24,750 -0.35(-0.60%)
Aug 22, 2018 57.78 58.33 57.78 58.21 25,689 +0.21(+0.37%)
Aug 21, 2018 57.86 58.34 57.66 58.00 80,689 -0.41(-0.70%)
Aug 20, 2018 58.30 58.56 58.29 58.41 701,374 +0.21(+0.35%)
Aug 17, 2018 58.05 58.28 57.91 58.20 22,688 +0.15(+0.26%)
Aug 16, 2018 57.89 58.33 57.87 58.05 24,120 +0.52(+0.90%)
Aug 15, 2018 57.48 57.80 57.30 57.53 55,095 -0.31(-0.54%)
Aug 14, 2018 57.33 57.91 57.33 57.84 21,930 +0.64(+1.13%)
Aug 13, 2018 57.78 57.89 57.20 57.20 18,062 -0.49(-0.85%)
Aug 10, 2018 57.59 57.81 57.32 57.69 35,429 -0.38(-0.65%)
Aug 09, 2018 58.20 58.40 58.06 58.07 31,437 -0.11(-0.18%)
Aug 08, 2018 58.37 58.37 58.14 58.17 24,747 -0.21(-0.37%)
Aug 07, 2018 58.21 58.90 58.21 58.39 162,687 +0.37(+0.63%)
Aug 06, 2018 57.95 58.13 57.81 58.02 279,061 +0.09(+0.15%)
Aug 03, 2018 58.11 58.17 57.78 57.93 16,317 -0.07(-0.12%)
Aug 02, 2018 57.91 58.19 57.72 58.00 41,640 -0.37(-0.63%)
Aug 01, 2018 58.57 59.23 58.00 58.37 95,936 +0.00(+0.01%)
Jul 31, 2018 58.52 58.52 57.92 58.37 56,182 +0.07(+0.12%)
Jul 30, 2018 59.45 59.45 58.26 58.30 32,026 -1.07(-1.81%)
Jul 27, 2018 59.70 59.73 59.12 59.37 19,894 -0.38(-0.63%)
Jul 26, 2018 60.07 60.20 59.75 59.75 34,123 -0.14(-0.24%)
Jul 25, 2018 59.87 59.98 59.44 59.89 118,334 +0.01(+0.02%)
Jul 24, 2018 60.09 60.36 59.71 59.88 85,078 +0.09(+0.14%)
Jul 23, 2018 59.21 59.83 59.21 59.80 29,637 +0.56(+0.94%)
Jul 20, 2018 59.10 59.34 58.88 59.24 137,316 -0.04(-0.08%)
Jul 19, 2018 59.95 60.00 59.20 59.28 79,407 -0.83(-1.38%)
Jul 18, 2018 59.45 60.13 59.45 60.12 93,855 +1.03(+1.74%)
Jul 17, 2018 58.60 59.16 58.55 59.09 66,927 +0.64(+1.09%)
Jul 16, 2018 58.08 58.59 58.08 58.45 27,505 +0.51(+0.88%)
Jul 13, 2018 58.03 58.18 57.49 57.94 39,591 -0.10(-0.17%)
Jul 12, 2018 58.26 58.26 57.76 58.04 14,809 +0.11(+0.19%)
Jul 11, 2018 57.70 58.21 57.65 57.93 19,907 -0.22(-0.38%)
Jul 10, 2018 58.50 58.50 57.99 58.16 53,492 -0.21(-0.37%)
Jul 09, 2018 57.49 58.50 57.49 58.37 63,814 +1.12(+1.95%)
Jul 06, 2018 56.75 57.47 56.67 57.25 58,734 +0.45(+0.79%)
Jul 05, 2018 57.30 57.51 56.63 56.81 118,188 -0.28(-0.49%)
Jul 03, 2018 57.08 57.08 57.08 0 -0.68(-1.18%)
Jul 02, 2018 57.07 57.76 56.89 57.76 105,583 +0.40(+0.70%)
Jun 29, 2018 58.24 58.28 57.36 57.36 67,864 -0.46(-0.79%)
Jun 28, 2018 57.56 58.08 57.39 57.82 45,206 +0.20(+0.34%)
Jun 27, 2018 58.75 58.82 57.62 57.62 100,741 -0.96(-1.63%)
Jun 26, 2018 58.75 58.93 58.44 58.58 256,158 -0.12(-0.20%)
Jun 25, 2018 59.55 59.65 58.21 58.69 148,273 -1.11(-1.85%)
Jun 22, 2018 60.40 60.57 59.80 59.80 22,176 -0.33(-0.55%)
Jun 21, 2018 60.22 60.41 59.47 60.13 32,828 -0.30(-0.50%)
Jun 20, 2018 60.44 60.75 60.42 60.43 33,861 +0.23(+0.39%)
Jun 19, 2018 60.13 60.35 59.81 60.20 50,650 -0.52(-0.85%)
Jun 18, 2018 60.47 60.73 60.19 60.72 43,980 -0.12(-0.19%)
Jun 15, 2018 61.04 60.27 60.83 32,628 -0.21(-0.35%)
Jun 14, 2018 61.40 61.40 60.80 61.05 33,117 -0.16(-0.26%)
Jun 13, 2018 61.17 61.90 61.10 61.21 50,216 +0.09(+0.15%)
Jun 12, 2018 61.44 61.52 60.77 61.12 124,670 -0.19(-0.31%)
Jun 11, 2018 61.62 61.69 61.31 61.31 166,784 -0.17(-0.28%)
Jun 08, 2018 61.21 61.51 61.05 61.48 16,646 +0.20(+0.32%)
Jun 07, 2018 61.54 61.71 60.91 61.28 29,096 -0.09(-0.15%)
Jun 06, 2018 61.38 61.37 42,626 +1.12(+1.85%)
Jun 05, 2018 60.16 60.31 59.83 60.25 118,585 -0.01(-0.01%)
Jun 04, 2018 60.20 60.31 59.93 60.26 348,703 +0.30(+0.51%)
Jun 01, 2018 59.84 60.13 59.83 59.96 57,507 +0.67(+1.13%)
May 31, 2018 59.78 59.97 59.19 59.29 30,410 -0.62(-1.03%)
May 30, 2018 59.67 60.14 59.40 59.91 26,211 +0.91(+1.54%)
May 29, 2018 60.00 60.10 58.71 59.00 102,269 -1.65(-2.72%)
May 25, 2018 60.65 60.65 60.65 0 -0.26(-0.42%)
May 24, 2018 60.92 61.07 60.18 60.91 35,947 -0.27(-0.44%)
May 23, 2018 61.16 61.20 60.64 61.17 29,926 -0.37(-0.61%)
May 22, 2018 61.54 61.90 61.42 61.55 68,503 +0.12(+0.20%)
May 21, 2018 61.18 61.54 61.18 61.42 59,149 +0.56(+0.92%)
May 18, 2018 61.24 61.24 60.86 60.86 32,641 -0.36(-0.58%)
May 17, 2018 60.97 61.38 60.69 61.22 34,826 +0.21(+0.35%)
May 16, 2018 60.71 61.26 60.71 61.00 62,253 +0.24(+0.40%)
May 15, 2018 60.49 60.99 60.49 60.76 34,290 +0.03(+0.04%)
May 14, 2018 61.05 61.08 60.54 60.74 51,530 -0.12(-0.21%)
May 11, 2018 60.80 61.11 60.63 60.86 135,149 +0.05(+0.09%)
May 10, 2018 60.59 61.03 60.41 60.81 61,601 +0.20(+0.32%)
May 09, 2018 59.93 60.71 59.77 60.61 137,594 +0.95(+1.60%)
May 08, 2018 59.35 60.00 59.35 59.66 95,697 +0.32(+0.54%)
May 07, 2018 58.84 59.52 58.78 59.34 38,513 +0.77(+1.31%)
May 04, 2018 57.75 58.95 57.64 58.57 586,372 +0.54(+0.92%)
May 03, 2018 58.29 58.34 57.10 58.03 98,778 -0.55(-0.94%)
May 02, 2018 58.76 59.13 58.48 58.59 218,399 -0.24(-0.41%)
May 01, 2018 58.62 58.83 58.16 58.83 51,813 +0.12(+0.20%)
Apr 30, 2018 59.02 59.51 58.70 58.71 62,659 -0.23(-0.39%)
Apr 27, 2018 58.91 59.15 58.58 58.94 51,058 -0.10(-0.17%)
Apr 26, 2018 58.53 59.26 58.26 59.04 219,016 +0.53(+0.90%)
Apr 25, 2018 58.73 58.85 58.03 58.51 811,095 -0.19(-0.32%)
Apr 24, 2018 59.70 59.86 58.36 58.70 67,832 -0.78(-1.32%)
Apr 23, 2018 60.00 60.21 59.19 59.49 40,911 -0.37(-0.61%)
Apr 20, 2018 59.67 60.24 59.59 59.85 46,041 +0.16(+0.27%)
Apr 19, 2018 59.15 59.81 59.15 59.69 58,534 +0.63(+1.07%)
Apr 18, 2018 59.53 59.74 59.01 59.06 74,244 -0.29(-0.48%)
Apr 17, 2018 59.55 59.60 59.12 59.34 92,916 +0.34(+0.57%)
Apr 16, 2018 58.69 59.32 58.69 59.01 70,162 +0.62(+1.05%)
Apr 13, 2018 59.50 59.51 58.14 58.39 56,079 -0.56(-0.95%)
Apr 12, 2018 58.50 59.26 58.50 58.95 53,254 +0.85(+1.46%)
Apr 11, 2018 58.06 58.45 57.82 58.10 338,589 -0.47(-0.81%)
Apr 10, 2018 58.47 58.95 58.14 58.58 61,765 +0.96(+1.67%)
Apr 09, 2018 57.81 58.68 57.54 57.61 44,435 +0.21(+0.36%)
Apr 06, 2018 58.34 58.55 56.90 57.41 58,025 -1.61(-2.72%)
Apr 05, 2018 58.72 59.33 58.63 59.01 67,378 +0.71(+1.22%)
Apr 04, 2018 57.10 58.45 57.09 58.30 29,634 +0.32(+0.55%)
Apr 03, 2018 57.54 58.05 57.13 57.98 34,433 +0.79(+1.39%)
Apr 02, 2018 58.36 58.68 56.49 57.19 79,758 -1.19(-2.03%)
Mar 29, 2018 58.37 58.37 58.37 0 +1.18(+2.06%)
Mar 28, 2018 57.38 57.68 56.46 57.19 62,861 -0.20(-0.34%)
Mar 27, 2018 58.89 59.03 57.01 57.39 249,680 -1.21(-2.07%)
Mar 26, 2018 57.73 58.69 57.30 58.60 101,123 +1.91(+3.37%)
Mar 23, 2018 58.60 58.74 56.68 56.69 68,206 -1.84(-3.14%)
Mar 22, 2018 60.28 60.37 58.43 58.53 74,650 -2.29(-3.76%)
Mar 21, 2018 60.93 61.56 60.65 60.82 58,266 -0.12(-0.19%)
Mar 20, 2018 60.77 61.28 60.77 60.94 342,690 +0.34(+0.56%)
Mar 19, 2018 61.11 61.20 59.99 60.60 106,697 -0.62(-1.02%)
Mar 16, 2018 60.90 61.54 60.90 61.22 79,417 +0.31(+0.51%)
Mar 15, 2018 61.24 61.24 60.68 60.91 82,949 -0.11(-0.18%)
Mar 14, 2018 61.74 61.74 60.88 61.02 267,695 -0.56(-0.91%)
Mar 13, 2018 62.69 62.69 61.49 61.58 160,266 -0.95(-1.52%)
Mar 12, 2018 62.56 62.80 62.27 62.53 433,193 +0.08(+0.13%)
Mar 09, 2018 61.40 62.48 61.40 62.45 174,030 +1.57(+2.57%)
Mar 08, 2018 60.69 61.02 60.14 60.88 582,095 +0.41(+0.68%)
Mar 07, 2018 60.63 60.47 46,152 +0.09(+0.15%)
Mar 06, 2018 59.81 60.38 59.38 60.38 31,497 +0.90(+1.51%)
Mar 05, 2018 58.20 59.74 58.20 59.49 40,617 +0.95(+1.63%)
Mar 02, 2018 57.75 58.65 57.32 58.53 32,198 +0.36(+0.63%)
Mar 01, 2018 59.00 59.11 57.80 58.17 56,646 -0.81(-1.37%)
Feb 28, 2018 59.72 60.08 58.97 58.98 59,796 -0.52(-0.87%)
Feb 27, 2018 59.61 60.31 59.49 59.49 92,139 +0.01(+0.01%)
Feb 26, 2018 58.84 59.54 58.72 59.49 34,676 +0.90(+1.53%)
Feb 23, 2018 58.01 58.59 58.01 58.59 38,106 +0.79(+1.37%)
Feb 22, 2018 58.62 58.62 57.68 57.80 23,457 -0.61(-1.04%)
Feb 21, 2018 58.64 59.31 58.39 58.40 32,983 -0.27(-0.45%)
Feb 20, 2018 58.53 59.09 58.39 58.67 108,854 +0.04(+0.06%)
Feb 16, 2018 58.63 58.63 58.63 0 -0.19(-0.32%)
Feb 15, 2018 58.80 58.85 58.25 58.82 47,644 +0.44(+0.75%)
Feb 14, 2018 56.91 58.43 56.91 58.38 157,165 +1.35(+2.37%)
Feb 13, 2018 56.60 57.12 56.42 57.03 71,168 +0.19(+0.33%)
Feb 12, 2018 56.40 57.31 56.14 56.84 199,536 +0.91(+1.62%)
Feb 09, 2018 55.98 56.32 54.16 55.94 197,585 +0.70(+1.27%)
Feb 08, 2018 57.54 57.54 55.23 55.23 309,110 -2.12(-3.69%)
Feb 07, 2018 57.08 58.09 57.08 57.35 66,402 -0.05(-0.09%)
Feb 06, 2018 55.27 57.57 54.64 57.40 463,890 +0.29(+0.51%)
Feb 05, 2018 57.97 58.92 56.11 57.11 88,230 -1.61(-2.74%)
Feb 02, 2018 59.86 60.22 58.67 58.72 47,580 -1.40(-2.32%)
Feb 01, 2018 58.83 60.12 58.83 60.12 25,903 +1.13(+1.91%)
Jan 31, 2018 58.94 59.36 58.84 58.99 58,988 +0.23(+0.39%)
Jan 30, 2018 58.95 58.95 58.74 58.76 28,808 -0.60(-1.00%)
Jan 29, 2018 59.63 59.91 59.30 59.35 25,248 -0.25(-0.42%)
Jan 26, 2018 59.41 59.66 59.20 59.60 23,304 +0.19(+0.32%)
Jan 25, 2018 59.87 59.87 59.21 59.41 16,750 -0.41(-0.68%)
Jan 24, 2018 59.58 60.01 59.08 59.82 13,300 +0.36(+0.61%)
Jan 23, 2018 59.52 59.58 59.27 59.46 37,700 -0.06(-0.10%)
Jan 22, 2018 59.17 59.52 59.02 59.52 41,208 +0.28(+0.48%)
Jan 19, 2018 58.53 59.26 58.53 59.24 50,416 +0.69(+1.18%)
Jan 18, 2018 58.91 58.91 58.44 58.55 37,113 -0.24(-0.40%)
Jan 17, 2018 58.78 58.90 58.05 58.78 79,650 +0.27(+0.46%)
Jan 16, 2018 59.49 59.58 58.33 58.52 178,235 -0.36(-0.62%)
Jan 12, 2018 58.88 58.88 58.88 0 +0.57(+0.98%)
Jan 11, 2018 58.46 58.46 57.92 58.31 34,858 +0.21(+0.37%)
Jan 10, 2018 58.39 58.10 32,050 +0.23(+0.40%)
Jan 09, 2018 57.35 58.08 57.35 57.87 56,291 +0.65(+1.14%)
Jan 08, 2018 56.96 57.31 56.96 57.22 66,558 +0.20(+0.35%)
Jan 05, 2018 56.88 57.04 56.67 57.02 38,311 +0.27(+0.47%)
Jan 04, 2018 56.57 57.08 56.57 56.75 70,020 +0.58(+1.03%)
Jan 03, 2018 55.84 56.43 55.84 56.18 79,180 +0.35(+0.62%)
Jan 02, 2018 56.19 56.19 55.86 55.83 32,138 -0.02(-0.03%)
Dec 29, 2017 55.85 55.85 55.85 0 -0.22(-0.40%)
Dec 28, 2017 56.09 56.09 55.77 56.07 33,242 +0.18(+0.32%)
Dec 27, 2017 56.02 56.04 55.84 55.89 15,224 -0.10(-0.17%)
Dec 26, 2017 56.03 56.11 55.80 55.99 29,180 -0.16(-0.29%)
Dec 22, 2017 56.36 56.36 55.89 56.15 23,906 -0.12(-0.21%)
Dec 21, 2017 55.86 56.36 55.86 56.27 64,862 +0.56(+1.01%)
Dec 20, 2017 56.31 56.31 55.65 55.70 32,618 -0.20(-0.37%)
Dec 19, 2017 56.75 56.75 55.93 55.91 28,234 -0.22(-0.39%)
Dec 18, 2017 56.45 56.53 55.96 56.13 60,071 +0.31(+0.56%)
Dec 15, 2017 55.84 56.07 55.39 55.82 38,191 +0.52(+0.95%)
Dec 14, 2017 55.85 55.89 55.19 55.29 19,866 -0.39(-0.70%)
Dec 13, 2017 56.38 56.38 55.68 55.68 29,097 -0.66(-1.18%)
Dec 12, 2017 55.97 56.62 55.97 56.35 56,213 +0.62(+1.11%)
Dec 11, 2017 56.00 56.04 55.60 55.73 28,582 -0.15(-0.27%)
Dec 08, 2017 55.76 55.94 55.23 55.88 36,724 +0.45(+0.82%)
Dec 07, 2017 54.96 55.58 54.93 55.43 47,196 +0.38(+0.69%)
Dec 06, 2017 55.14 55.35 55.02 55.05 20,810 -0.27(-0.50%)
Dec 05, 2017 56.20 56.24 55.28 55.32 87,644 -0.64(-1.14%)
Dec 04, 2017 56.03 56.33 56.00 55.96 84,796 +0.84(+1.53%)
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.