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 (%)
Feb 28, 2018 59.71 60.07 58.96 58.97 59,805 -0.52(-0.87%)
Feb 27, 2018 59.60 60.30 59.49 59.49 92,153 +0.01(+0.01%)
Feb 26, 2018 58.83 59.53 58.71 59.48 34,681 +0.90(+1.53%)
Feb 23, 2018 58.00 58.58 58.00 58.58 38,112 +0.79(+1.37%)
Feb 22, 2018 58.61 58.61 57.67 57.79 23,460 -0.60(-1.04%)
Feb 21, 2018 58.63 59.30 58.38 58.39 32,988 -0.27(-0.46%)
Feb 20, 2018 58.52 59.08 58.38 58.66 108,870 +0.04(+0.06%)
Feb 16, 2018 58.62 58.62 58.62 0 -0.19(-0.32%)
Feb 15, 2018 58.79 58.85 58.24 58.81 47,651 +0.44(+0.75%)
Feb 14, 2018 56.90 58.42 56.90 58.37 157,188 +1.35(+2.37%)
Feb 13, 2018 56.60 57.12 56.41 57.02 71,178 +0.19(+0.33%)
Feb 12, 2018 56.39 57.30 56.13 56.84 199,565 +0.91(+1.62%)
Feb 09, 2018 55.97 56.31 54.15 55.93 197,613 +0.70(+1.27%)
Feb 08, 2018 57.53 57.53 55.23 55.23 309,155 -2.12(-3.69%)
Feb 07, 2018 57.08 58.08 57.08 57.34 66,412 -0.05(-0.09%)
Feb 06, 2018 55.26 57.56 54.63 57.40 463,957 +0.29(+0.51%)
Feb 05, 2018 57.97 58.91 56.10 57.10 88,243 -1.61(-2.74%)
Feb 02, 2018 59.85 60.21 58.66 58.71 47,587 -1.40(-2.32%)
Feb 01, 2018 58.82 60.11 58.82 60.11 25,907 +1.13(+1.91%)
Jan 31, 2018 58.93 59.35 58.83 58.98 58,997 +0.23(+0.39%)
Jan 30, 2018 58.94 58.94 58.73 58.75 28,812 -0.60(-1.00%)
Jan 29, 2018 59.62 59.90 59.29 59.34 25,252 -0.25(-0.42%)
Jan 26, 2018 59.40 59.65 59.19 59.59 23,307 +0.19(+0.32%)
Jan 25, 2018 59.86 59.86 59.20 59.41 16,752 -0.41(-0.68%)
Jan 24, 2018 59.58 60.00 59.07 59.81 13,302 +0.36(+0.61%)
Jan 23, 2018 59.51 59.58 59.26 59.45 37,706 -0.06(-0.10%)
Jan 22, 2018 59.16 59.51 59.01 59.51 41,214 +0.28(+0.48%)
Jan 19, 2018 58.53 59.25 58.53 59.23 50,423 +0.69(+1.18%)
Jan 18, 2018 58.90 58.90 58.43 58.54 37,118 -0.24(-0.40%)
Jan 17, 2018 58.77 58.89 58.05 58.77 79,662 +0.27(+0.46%)
Jan 16, 2018 59.49 59.57 58.32 58.51 178,261 -0.36(-0.62%)
Jan 12, 2018 58.87 58.87 58.87 0 +0.57(+0.98%)
Jan 11, 2018 58.45 58.45 57.91 58.30 34,863 +0.21(+0.37%)
Jan 10, 2018 58.38 58.09 32,055 +0.23(+0.40%)
Jan 09, 2018 57.34 58.07 57.34 57.86 56,299 +0.65(+1.14%)
Jan 08, 2018 56.95 57.31 56.95 57.21 66,568 +0.20(+0.35%)
Jan 05, 2018 56.87 57.03 56.66 57.01 38,316 +0.27(+0.47%)
Jan 04, 2018 56.56 57.08 56.56 56.75 70,030 +0.58(+1.03%)
Jan 03, 2018 55.83 56.42 55.83 56.17 79,192 +0.35(+0.62%)
Jan 02, 2018 56.19 56.19 55.86 55.82 32,143 -0.02(-0.03%)
Dec 29, 2017 55.84 55.84 55.84 0 -0.22(-0.40%)
Dec 28, 2017 56.08 56.08 55.76 56.06 33,247 +0.18(+0.32%)
Dec 27, 2017 56.01 56.03 55.83 55.88 15,226 -0.10(-0.17%)
Dec 26, 2017 56.02 56.10 55.79 55.98 29,184 -0.16(-0.29%)
Dec 22, 2017 56.36 56.36 55.88 56.14 23,910 -0.12(-0.21%)
Dec 21, 2017 55.85 56.35 55.85 56.26 64,871 +0.56(+1.01%)
Dec 20, 2017 56.30 56.30 55.64 55.70 32,623 -0.20(-0.37%)
Dec 19, 2017 56.75 56.75 55.92 55.90 28,239 -0.22(-0.39%)
Dec 18, 2017 56.44 56.52 55.96 56.12 60,080 +0.31(+0.56%)
Dec 15, 2017 55.84 56.07 55.38 55.81 38,196 +0.52(+0.95%)
Dec 14, 2017 55.84 55.88 55.18 55.29 19,869 -0.39(-0.70%)
Dec 13, 2017 56.37 56.37 55.67 55.68 29,101 -0.66(-1.18%)
Dec 12, 2017 55.96 56.61 55.96 56.34 56,221 +0.62(+1.11%)
Dec 11, 2017 56.00 56.03 55.59 55.72 28,586 -0.15(-0.27%)
Dec 08, 2017 55.75 55.93 55.22 55.87 36,729 +0.45(+0.82%)
Dec 07, 2017 54.95 55.57 54.92 55.42 47,202 +0.38(+0.69%)
Dec 06, 2017 55.14 55.34 55.01 55.04 20,813 -0.27(-0.50%)
Dec 05, 2017 56.19 56.23 55.27 55.31 87,657 -0.64(-1.14%)
Dec 04, 2017 56.02 56.32 56.00 55.95 84,808 +0.84(+1.53%)
Dec 01, 2017 54.81 55.11 54.05 55.11 44,467 +0.46(+0.84%)
Nov 30, 2017 54.51 55.28 54.34 54.65 78,877 +0.48(+0.88%)
Nov 29, 2017 53.81 54.57 53.81 54.17 88,350 +0.75(+1.41%)
Nov 28, 2017 52.46 53.49 52.40 53.42 111,240 +0.98(+1.88%)
Nov 27, 2017 52.35 52.69 52.28 52.43 32,664 +0.06(+0.12%)
Nov 24, 2017 52.53 52.55 52.36 52.37 13,607 +0.03(+0.05%)
Nov 22, 2017 52.72 52.72 52.29 52.34 39,543 -0.25(-0.48%)
Nov 21, 2017 52.33 52.65 52.33 52.60 9,654 +0.44(+0.84%)
Nov 20, 2017 51.55 52.22 51.55 52.16 10,476 +0.68(+1.33%)
Nov 17, 2017 51.32 51.57 51.27 51.48 6,664 +0.01(+0.02%)
Nov 16, 2017 51.49 51.65 51.37 51.47 14,701 +0.28(+0.55%)
Nov 15, 2017 51.04 51.51 50.85 51.18 42,818 -0.19(-0.38%)
Nov 14, 2017 51.26 51.40 51.12 51.38 6,844 -0.13(-0.26%)
Nov 13, 2017 50.84 51.55 50.84 51.51 11,762 +0.38(+0.75%)
Nov 10, 2017 51.09 51.24 51.09 51.13 9,245 +0.05(+0.10%)
Nov 09, 2017 50.81 51.08 50.54 51.08 16,475 +0.02(+0.03%)
Nov 08, 2017 50.72 51.15 50.72 51.06 20,020 +0.26(+0.51%)
Nov 07, 2017 51.60 51.62 50.73 50.80 10,110 -0.55(-1.07%)
Nov 06, 2017 51.32 51.41 51.15 51.35 13,675 -0.07(-0.14%)
Nov 03, 2017 51.79 51.79 51.30 51.42 6,053 -0.43(-0.84%)
Nov 02, 2017 51.12 51.95 51.04 51.86 15,140 +0.82(+1.62%)
Nov 01, 2017 51.63 51.70 51.03 51.03 14,637 -0.35(-0.69%)
Oct 31, 2017 51.30 51.65 51.16 51.39 124,031 +0.16(+0.31%)
Oct 30, 2017 51.45 51.10 51.23 8,378 -0.24(-0.46%)
Oct 27, 2017 51.21 51.49 50.97 51.47 16,762 +0.11(+0.21%)
Oct 26, 2017 51.26 51.57 51.17 51.36 12,802 +0.28(+0.55%)
Oct 25, 2017 51.65 51.65 50.70 51.08 34,043 -0.36(-0.71%)
Oct 24, 2017 51.38 51.50 51.26 51.44 9,784 +0.35(+0.68%)
Oct 23, 2017 51.30 51.34 50.99 51.09 101,872 -0.16(-0.31%)
Oct 20, 2017 51.17 51.40 51.08 51.25 6,549 +0.46(+0.91%)
Oct 19, 2017 50.78 50.79 50.51 50.79 10,819 -0.34(-0.66%)
Oct 18, 2017 50.85 51.20 50.85 51.13 7,496 +0.46(+0.91%)
Oct 17, 2017 51.42 51.47 50.63 50.67 19,116 -0.56(-1.09%)
Oct 16, 2017 51.03 51.23 51.03 51.23 8,785 +0.17(+0.33%)
Oct 13, 2017 51.21 51.21 50.94 51.06 9,795 -0.20(-0.40%)
Oct 12, 2017 51.60 51.60 51.25 51.26 16,193 -0.27(-0.52%)
Oct 11, 2017 51.36 51.55 51.15 51.53 12,362 +0.14(+0.28%)
Oct 10, 2017 51.57 51.57 51.24 51.39 118,026 -0.05(-0.10%)
Oct 09, 2017 51.57 51.57 51.42 51.44 13,704 -0.06(-0.12%)
Oct 06, 2017 51.92 52.17 51.31 51.50 30,315 -0.39(-0.75%)
Oct 05, 2017 51.40 52.03 51.40 51.89 22,750 +0.51(+1.00%)
Oct 04, 2017 51.56 51.56 51.22 51.38 29,527 -0.13(-0.26%)
Oct 03, 2017 51.38 51.51 51.14 51.51 23,891 +0.40(+0.78%)
Oct 02, 2017 50.64 51.11 50.64 51.11 78,101 +0.45(+0.89%)
Sep 29, 2017 50.35 50.79 50.35 50.66 39,574 +0.20(+0.40%)
Sep 28, 2017 50.33 50.48 50.08 50.46 16,471 +0.20(+0.41%)
Sep 27, 2017 49.78 50.39 49.78 50.25 30,095 +0.98(+1.98%)
Sep 26, 2017 49.31 49.37 49.20 49.28 51,545 +0.16(+0.34%)
Sep 25, 2017 49.15 49.31 49.01 49.11 11,693 -0.18(-0.36%)
Sep 22, 2017 48.97 49.31 48.97 49.29 14,151 +0.16(+0.32%)
Sep 21, 2017 48.91 49.17 48.81 49.13 10,669 +0.15(+0.31%)
Sep 20, 2017 48.60 49.11 48.51 48.98 16,922 +0.41(+0.84%)
Sep 19, 2017 48.59 48.74 48.56 48.57 9,647 +0.33(+0.68%)
Sep 18, 2017 47.95 48.34 47.95 48.25 11,330 +0.44(+0.92%)
Sep 15, 2017 47.78 47.89 47.66 47.80 25,697 +0.03(+0.06%)
Sep 14, 2017 47.66 47.92 47.66 47.78 19,719 +0.11(+0.22%)
Sep 13, 2017 47.51 47.67 47.42 47.67 11,583 +0.08(+0.17%)
Sep 12, 2017 47.16 47.61 47.16 47.59 40,016 +0.55(+1.16%)
Sep 11, 2017 46.78 47.20 46.78 47.04 15,331 +0.68(+1.47%)
Sep 08, 2017 46.42 46.69 46.33 46.36 9,537 +0.35(+0.77%)
Sep 07, 2017 46.66 46.66 45.83 46.01 46,425 -0.65(-1.40%)
Sep 06, 2017 46.71 46.88 46.46 46.66 144,281 +0.16(+0.34%)
Sep 05, 2017 47.38 47.38 46.44 46.51 21,623 -1.11(-2.34%)
Sep 01, 2017 47.41 47.72 47.41 47.62 67,802 +0.27(+0.58%)
Aug 31, 2017 47.34 47.47 47.28 47.35 17,978 +0.14(+0.30%)
Aug 30, 2017 47.02 47.35 47.02 47.20 17,912 +0.25(+0.53%)
Aug 29, 2017 46.67 47.07 46.66 46.96 37,445 -0.20(-0.43%)
Aug 28, 2017 47.45 47.45 47.03 47.16 7,726 -0.14(-0.30%)
Aug 25, 2017 47.38 47.46 47.28 47.30 17,091 +0.14(+0.30%)
Aug 24, 2017 47.36 47.39 47.16 47.16 6,948 -0.05(-0.11%)
Aug 23, 2017 47.12 47.39 47.10 47.21 20,535 -0.05(-0.11%)
Aug 22, 2017 46.94 47.36 46.93 47.27 16,909 +0.58(+1.25%)
Aug 21, 2017 46.66 46.69 46.41 46.68 20,011 -0.11(-0.23%)
Aug 18, 2017 46.66 47.04 46.50 46.79 62,892 -0.04(-0.08%)
Aug 17, 2017 47.57 47.57 46.80 46.82 46,234 -0.87(-1.82%)
Aug 16, 2017 48.12 48.12 47.68 47.69 12,542 -0.17(-0.35%)
Aug 15, 2017 48.18 48.18 47.85 47.86 24,570 -0.01(-0.02%)
Aug 14, 2017 47.97 48.05 47.85 47.87 110,217 +0.57(+1.21%)
Aug 11, 2017 47.46 47.67 47.18 47.29 31,313 -0.15(-0.32%)
Aug 10, 2017 48.03 48.03 47.42 47.44 81,397 -0.87(-1.81%)
Aug 09, 2017 47.97 48.33 47.80 48.32 15,361 +0.01(+0.02%)
Aug 08, 2017 48.42 48.81 48.30 48.31 53,251 -0.25(-0.51%)
Aug 07, 2017 48.56 48.65 48.52 48.56 21,915 +0.02(+0.04%)
Aug 04, 2017 48.56 48.65 48.35 48.54 33,436 +0.34(+0.72%)
Aug 03, 2017 48.32 48.33 48.19 48.19 21,964 -0.26(-0.53%)
Aug 02, 2017 48.64 48.67 48.25 48.45 29,016 -0.23(-0.47%)
Aug 01, 2017 48.51 48.69 48.42 48.68 81,299 +0.24(+0.49%)
Jul 31, 2017 48.38 48.53 48.26 48.44 39,497 +0.15(+0.31%)
Jul 28, 2017 48.15 48.34 48.15 48.29 33,272 +0.04(+0.09%)
Jul 27, 2017 48.64 48.64 48.00 48.25 60,686 -0.25(-0.51%)
Jul 26, 2017 48.72 48.86 48.45 48.49 21,934 -0.19(-0.40%)
Jul 25, 2017 48.44 48.77 48.39 48.69 31,307 +0.65(+1.34%)
Jul 24, 2017 47.94 48.10 47.93 48.04 10,996 +0.05(+0.11%)
Jul 21, 2017 48.03 48.09 47.82 47.99 11,344 +0.23(+0.48%)
Jul 20, 2017 47.65 47.95 47.65 47.76 9,548 +0.04(+0.09%)
Jul 19, 2017 47.85 47.86 47.45 47.72 53,607 +0.06(+0.13%)
Jul 18, 2017 47.47 47.65 47.23 47.65 52,425 +0.11(+0.22%)
Jul 17, 2017 47.44 47.69 47.35 47.55 10,190 +0.06(+0.13%)
Jul 14, 2017 47.67 47.67 47.25 47.49 35,954 -0.35(-0.73%)
Jul 13, 2017 47.57 47.91 47.51 47.84 14,047 +0.33(+0.70%)
Jul 12, 2017 47.38 47.62 47.25 47.50 23,998 +0.08(+0.17%)
Jul 11, 2017 47.68 47.68 47.32 47.42 17,622 -0.19(-0.39%)
Jul 10, 2017 47.59 47.76 47.33 47.61 23,912 +0.06(+0.13%)
Jul 07, 2017 47.73 47.73 47.40 47.55 62,783 +0.05(+0.11%)
Jul 06, 2017 47.80 47.93 47.48 47.50 73,370 -0.39(-0.81%)
Jul 05, 2017 47.89 47.97 47.65 47.88 141,410 +0.10(+0.20%)
Jul 03, 2017 47.30 47.88 47.30 47.79 23,385 +0.70(+1.48%)
Jun 30, 2017 47.35 47.44 47.01 47.09 18,245 -0.06(-0.13%)
Jun 29, 2017 47.89 47.89 46.89 47.15 23,860 +0.01(+0.02%)
Jun 28, 2017 47.04 47.25 46.90 47.14 21,816 +0.51(+1.10%)
Jun 27, 2017 46.44 46.95 46.44 46.63 13,906 +0.40(+0.88%)
Jun 26, 2017 46.08 46.29 45.79 46.22 15,170 +0.33(+0.73%)
Jun 23, 2017 46.01 46.06 45.81 45.89 15,590 -0.23(-0.50%)
Jun 22, 2017 46.22 46.27 46.08 46.12 68,688 -0.22(-0.47%)
Jun 21, 2017 46.59 46.70 46.29 46.34 40,026 -0.43(-0.92%)
Jun 20, 2017 47.00 47.00 46.72 46.77 16,888 -0.33(-0.69%)
Jun 19, 2017 46.75 47.25 46.74 47.10 30,697 +0.55(+1.17%)
Jun 16, 2017 46.69 46.69 46.49 46.55 7,080 -0.13(-0.28%)
Jun 15, 2017 46.59 46.81 46.59 46.68 9,688 -0.25(-0.53%)
Jun 14, 2017 46.54 46.95 46.30 46.93 18,215 +0.03(+0.06%)
Jun 13, 2017 46.74 46.95 46.73 46.90 39,164 +0.34(+0.74%)
Jun 12, 2017 46.39 46.59 46.25 46.56 14,440 +0.24(+0.51%)
Jun 09, 2017 45.78 46.47 45.78 46.32 63,158 +0.77(+1.70%)
Jun 08, 2017 44.90 45.76 44.90 45.55 166,888 +0.69(+1.53%)
Jun 07, 2017 44.56 44.97 44.56 44.86 36,846 +0.45(+1.01%)
Jun 06, 2017 44.26 44.49 44.26 44.41 10,148 -0.14(-0.32%)
Jun 05, 2017 44.26 44.78 44.26 44.55 16,190 +0.31(+0.70%)
Jun 02, 2017 44.09 44.49 44.09 44.24 30,021 -0.26(-0.57%)
Jun 01, 2017 44.03 44.50 43.79 44.50 96,885 +0.64(+1.46%)
May 31, 2017 44.19 44.19 43.43 43.86 41,188 -0.26(-0.60%)
May 30, 2017 44.34 44.34 44.09 44.12 21,308 -0.46(-1.03%)
May 26, 2017 44.46 44.61 44.39 44.58 12,656 +0.04(+0.10%)
May 25, 2017 44.31 44.68 44.31 44.53 18,531 +0.35(+0.80%)
May 24, 2017 44.18 44.24 44.02 44.18 19,801 +0.08(+0.18%)
May 23, 2017 43.89 44.24 43.49 44.10 29,023 +0.27(+0.62%)
May 22, 2017 43.90 43.99 43.66 43.83 37,893 +0.12(+0.28%)
May 19, 2017 43.43 43.98 43.43 43.71 14,838 +0.32(+0.73%)
May 18, 2017 43.16 43.53 43.16 43.39 21,397 +0.21(+0.49%)
May 17, 2017 44.20 44.27 43.14 43.18 23,389 -1.73(-3.86%)
May 16, 2017 45.09 45.09 44.65 44.91 26,722 -0.04(-0.10%)
May 15, 2017 44.50 45.02 44.50 44.96 29,034 +0.57(+1.29%)
May 12, 2017 44.46 44.46 44.21 44.39 15,069 -0.26(-0.57%)
May 11, 2017 44.79 44.79 44.24 44.64 27,528 -0.28(-0.63%)
May 10, 2017 44.79 44.94 44.67 44.92 8,748 +0.02(+0.04%)
May 09, 2017 44.92 45.09 44.87 44.91 12,095 +0.10(+0.22%)
May 08, 2017 45.04 45.04 44.73 44.81 21,890 -0.22(-0.49%)
May 05, 2017 45.09 45.10 44.87 45.03 13,315 -0.12(-0.27%)
May 04, 2017 45.41 45.41 45.04 45.15 6,082 -0.06(-0.14%)
May 03, 2017 44.87 45.23 44.87 45.21 27,545 +0.24(+0.53%)
May 02, 2017 44.96 44.98 44.68 44.97 26,585 +0.06(+0.14%)
May 01, 2017 44.82 45.00 44.70 44.91 22,343 +0.27(+0.61%)
Apr 28, 2017 44.68 44.96 44.60 44.64 74,195 +0.02(+0.04%)
Apr 27, 2017 45.34 45.34 44.51 44.62 13,597 -0.67(-1.48%)
Apr 26, 2017 45.15 45.54 45.06 45.29 29,043 +0.10(+0.21%)
Apr 25, 2017 45.34 45.45 45.19 45.19 108,315 +0.26(+0.59%)
Apr 24, 2017 45.07 45.19 44.87 44.93 38,974 +0.82(+1.86%)
Apr 21, 2017 44.46 44.52 43.99 44.11 13,438 -0.35(-0.79%)
Apr 20, 2017 44.08 44.55 43.92 44.46 31,250 +0.80(+1.83%)
Apr 19, 2017 43.80 44.01 43.58 43.66 34,319 +0.16(+0.36%)
Apr 18, 2017 43.42 43.61 43.09 43.51 30,931 -0.23(-0.52%)
Apr 17, 2017 43.23 43.77 43.08 43.73 26,661 +0.60(+1.39%)
Apr 13, 2017 43.45 43.81 43.11 43.14 60,207 -0.43(-0.99%)
Apr 12, 2017 43.95 43.95 43.51 43.57 49,523 -0.42(-0.96%)
Apr 11, 2017 44.02 44.02 43.56 43.99 25,575 -0.19(-0.44%)
Apr 10, 2017 44.37 44.64 44.02 44.18 35,689 -0.23(-0.52%)
Apr 07, 2017 44.11 44.60 44.11 44.41 18,571 -0.01(-0.02%)
Apr 06, 2017 44.05 44.55 43.89 44.42 24,129 +0.40(+0.90%)
Apr 05, 2017 44.91 44.97 44.01 44.02 33,271 -0.52(-1.17%)
Apr 04, 2017 44.59 44.81 44.46 44.54 121,004 -0.22(-0.49%)
Apr 03, 2017 45.15 45.15 44.38 44.76 102,021 -0.35(-0.78%)
Mar 31, 2017 45.00 45.35 44.97 45.12 22,039 -0.10(-0.21%)
Mar 30, 2017 44.68 45.26 44.64 45.21 45,791 +0.60(+1.34%)
Mar 29, 2017 44.88 44.88 44.43 44.61 57,517 -0.06(-0.14%)
Mar 28, 2017 43.94 44.90 43.93 44.68 350,747 +0.63(+1.44%)
Mar 27, 2017 43.60 44.11 43.28 44.04 664,326 -0.48(-1.07%)
Mar 24, 2017 44.75 44.95 44.30 44.52 20,754 -0.11(-0.25%)
Mar 23, 2017 44.49 44.98 44.48 44.63 59,746 +0.12(+0.28%)
Mar 22, 2017 44.30 44.75 44.15 44.51 146,335 -0.18(-0.39%)
Mar 21, 2017 46.23 46.41 44.61 44.68 143,485 -1.51(-3.26%)
Mar 20, 2017 46.44 46.52 46.18 46.19 24,117 -0.32(-0.70%)
Mar 17, 2017 47.16 47.16 46.50 46.51 680,405 -0.56(-1.19%)
Mar 16, 2017 46.74 47.19 46.74 47.07 66,333 +0.57(+1.22%)
Mar 15, 2017 46.41 46.77 46.23 46.50 79,561 +0.14(+0.30%)
Mar 14, 2017 46.33 46.38 46.06 46.36 31,649 -0.14(-0.30%)
Mar 13, 2017 46.34 46.65 46.32 46.50 59,952 +0.18(+0.40%)
Mar 10, 2017 46.52 46.62 46.04 46.32 36,801 +0.05(+0.11%)
Mar 09, 2017 46.20 46.49 46.12 46.27 76,443 +0.19(+0.42%)
Mar 08, 2017 46.44 46.70 46.06 46.07 19,423 -0.04(-0.08%)
Mar 07, 2017 46.29 46.29 46.06 46.11 107,956 -0.22(-0.47%)
Mar 06, 2017 46.27 46.42 46.07 46.33 40,899 -0.18(-0.40%)
Mar 03, 2017 46.34 46.66 46.21 46.51 120,718 +0.20(+0.43%)
Mar 02, 2017 47.12 47.12 46.28 46.31 87,027 -0.79(-1.67%)
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.