Skip to main content

US Telecommunications Ishares ETF (NY: IYZ )

21.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.57 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%)
Jun 01, 2020 28.14 28.28 28.07 28.17 218,775 +0.08(+0.28%)
May 29, 2020 27.76 28.23 27.47 28.09 348,900 +0.26(+0.93%)
May 28, 2020 28.24 28.24 27.83 27.83 228,657 -0.18(-0.64%)
May 27, 2020 27.73 28.01 27.58 28.01 244,454 +0.57(+2.08%)
May 26, 2020 27.57 27.72 27.41 27.44 326,422 +0.42(+1.55%)
May 22, 2020 26.84 27.03 26.74 27.02 272,900 +0.14(+0.52%)
May 21, 2020 27.04 27.28 26.86 26.88 146,316 -0.23(-0.85%)
May 20, 2020 27.05 27.18 26.89 27.11 163,007 +0.41(+1.54%)
May 19, 2020 27.05 27.05 26.70 26.70 230,942 -0.32(-1.18%)
May 18, 2020 26.48 27.16 26.48 27.02 256,868 +0.92(+3.52%)
May 15, 2020 25.64 26.13 25.64 26.10 238,500 +0.10(+0.38%)
May 14, 2020 25.77 26.01 25.47 26.00 394,185 +0.10(+0.39%)
May 13, 2020 26.48 26.50 25.68 25.90 312,363 -0.69(-2.59%)
May 12, 2020 27.33 27.33 26.59 26.59 259,250 -0.54(-1.99%)
May 11, 2020 27.10 27.32 26.87 27.13 128,211 -0.22(-0.80%)
May 08, 2020 26.89 27.38 26.76 27.35 211,600 +0.79(+2.97%)
May 07, 2020 26.55 26.72 26.40 26.56 285,915 +0.31(+1.18%)
May 06, 2020 26.87 26.87 26.25 26.25 291,858 -0.51(-1.91%)
May 05, 2020 26.68 27.04 26.68 26.76 214,412 +0.25(+0.94%)
May 04, 2020 26.38 26.53 26.24 26.51 812,581 -0.06(-0.23%)
May 01, 2020 27.04 27.09 26.49 26.57 307,600 -0.63(-2.32%)
Apr 30, 2020 27.76 27.76 27.20 27.20 352,834 -0.78(-2.79%)
Apr 29, 2020 28.01 28.18 27.79 27.98 693,694 +0.50(+1.82%)
Apr 28, 2020 27.86 28.00 27.47 27.48 292,859 -0.03(-0.11%)
Apr 27, 2020 27.31 27.60 27.19 27.51 215,855 +0.47(+1.74%)
Apr 24, 2020 26.76 27.08 26.68 27.04 289,300 +0.29(+1.08%)
Apr 23, 2020 26.89 27.12 26.74 26.75 405,309 +0.09(+0.34%)
Apr 22, 2020 26.76 26.98 26.48 26.66 265,301 +0.42(+1.60%)
Apr 21, 2020 26.85 26.85 26.18 26.24 475,366 -0.87(-3.21%)
Apr 20, 2020 27.10 27.52 26.92 27.11 498,046 -0.17(-0.62%)
Apr 17, 2020 27.24 27.39 26.99 27.28 1,200,100 +0.61(+2.29%)
Apr 16, 2020 26.53 26.72 26.27 26.67 285,075 +0.25(+0.95%)
Apr 15, 2020 26.74 26.79 26.38 26.42 683,632 -0.78(-2.87%)
Apr 14, 2020 26.76 27.25 26.76 27.20 158,225 +0.77(+2.91%)
Apr 13, 2020 26.96 26.96 26.24 26.43 241,692 -0.50(-1.86%)
Apr 09, 2020 26.83 27.16 26.72 26.93 474,100 +0.37(+1.39%)
Apr 08, 2020 26.36 26.68 26.00 26.56 281,670 +0.58(+2.23%)
Apr 07, 2020 26.40 26.57 25.98 25.98 697,509 +0.27(+1.05%)
Apr 06, 2020 24.88 25.92 24.88 25.71 364,901 +1.48(+6.11%)
Apr 03, 2020 24.69 24.74 24.06 24.23 272,600 -0.41(-1.66%)
Apr 02, 2020 24.01 24.74 24.00 24.64 504,085 +0.57(+2.37%)
Apr 01, 2020 24.18 24.44 23.87 24.07 564,254 -0.78(-3.14%)
Mar 31, 2020 25.40 25.40 24.72 24.85 154,844 -0.56(-2.20%)
Mar 30, 2020 24.86 25.47 24.65 25.41 299,868 +0.69(+2.79%)
Mar 27, 2020 24.79 25.30 24.44 24.72 226,300 -0.65(-2.56%)
Mar 26, 2020 24.17 25.57 24.08 25.37 576,664 +1.51(+6.33%)
Mar 25, 2020 23.77 24.82 23.44 23.86 493,489 -0.14(-0.58%)
Mar 24, 2020 23.81 24.04 23.13 24.00 574,937 +1.35(+5.96%)
Mar 23, 2020 23.09 23.32 22.06 22.65 596,897 -0.67(-2.87%)
Mar 20, 2020 24.76 24.76 23.11 23.32 520,000 -1.30(-5.28%)
Mar 19, 2020 24.20 25.10 23.75 24.62 682,896 -0.04(-0.16%)
Mar 18, 2020 24.32 24.93 23.24 24.66 523,349 -0.87(-3.41%)
Mar 17, 2020 24.29 25.64 24.16 25.53 463,871 +1.50(+6.24%)
Mar 16, 2020 23.91 25.29 23.19 24.03 434,340 -2.04(-7.83%)
Mar 13, 2020 25.32 26.08 24.32 26.07 1,034,400 +1.90(+7.86%)
Mar 12, 2020 24.69 25.60 24.09 24.17 687,049 -2.32(-8.76%)
Mar 11, 2020 27.02 27.05 26.19 26.49 1,028,470 -1.16(-4.20%)
Mar 10, 2020 27.46 27.68 26.38 27.65 649,049 +0.96(+3.60%)
Mar 09, 2020 26.74 27.65 26.00 26.69 377,686 -1.72(-6.05%)
Mar 06, 2020 27.79 28.51 27.79 28.41 2,264,800 -0.38(-1.32%)
Mar 05, 2020 28.94 29.14 28.60 28.79 278,932 -0.67(-2.27%)
Mar 04, 2020 28.75 29.51 28.60 29.46 272,514 +1.15(+4.06%)
Mar 03, 2020 29.04 29.46 28.06 28.31 723,224 -0.66(-2.28%)
Mar 02, 2020 28.00 29.00 27.82 28.97 346,312 +0.98(+3.50%)
Feb 28, 2020 27.26 27.99 26.87 27.99 900,900 -0.06(-0.21%)
Feb 27, 2020 28.75 28.95 28.05 28.05 965,439 -1.13(-3.87%)
Feb 26, 2020 29.27 29.63 29.06 29.18 1,172,514 -0.08(-0.27%)
Feb 25, 2020 30.00 30.00 29.14 29.26 226,390 -0.67(-2.24%)
Feb 24, 2020 29.81 30.14 29.81 29.93 204,450 -0.55(-1.80%)
Feb 21, 2020 30.59 30.64 30.32 30.48 579,600 -0.21(-0.68%)
Feb 20, 2020 30.57 30.72 30.38 30.69 110,392 +0.00(+0.00%)
Feb 19, 2020 30.61 30.75 30.55 30.69 81,745 +0.25(+0.82%)
Feb 18, 2020 30.40 30.50 30.33 30.44 100,587 -0.05(-0.16%)
Feb 14, 2020 30.60 30.63 30.40 30.49 129,000 -0.18(-0.59%)
Feb 13, 2020 30.56 30.73 30.40 30.67 208,819 -0.11(-0.36%)
Feb 12, 2020 30.76 30.86 30.67 30.78 664,463 +0.10(+0.33%)
Feb 11, 2020 30.80 30.96 30.57 30.68 237,557 +0.38(+1.25%)
Feb 10, 2020 30.11 30.30 30.05 30.30 108,989 +0.16(+0.53%)
Feb 07, 2020 30.06 30.20 30.06 30.14 137,100 -0.01(-0.03%)
Feb 06, 2020 30.00 30.18 29.99 30.15 105,492 +0.21(+0.70%)
Feb 05, 2020 29.85 29.96 29.81 29.94 225,441 +0.22(+0.74%)
Feb 04, 2020 29.49 29.75 29.41 29.72 94,622 +0.47(+1.61%)
Feb 03, 2020 29.51 29.57 29.23 29.25 199,670 -0.17(-0.58%)
Jan 31, 2020 29.51 29.63 29.29 29.42 418,400 -0.25(-0.84%)
Jan 30, 2020 29.31 29.68 29.18 29.67 173,249 +0.02(+0.07%)
Jan 29, 2020 30.28 30.32 29.64 29.65 141,803 -0.68(-2.24%)
Jan 28, 2020 30.19 30.47 30.13 30.33 79,214 +0.21(+0.70%)
Jan 27, 2020 30.09 30.28 30.00 30.12 60,980 -0.36(-1.18%)
Jan 24, 2020 30.63 30.75 30.34 30.48 81,000 +0.00(+0.00%)
Jan 23, 2020 30.55 30.55 30.36 30.48 59,493 -0.09(-0.29%)
Jan 22, 2020 30.45 30.71 30.45 30.57 108,202 +0.18(+0.59%)
Jan 21, 2020 30.23 30.49 30.21 30.39 189,488 +0.10(+0.33%)
Jan 17, 2020 30.21 30.31 30.20 30.29 102,800 +0.13(+0.43%)
Jan 16, 2020 29.93 30.18 29.93 30.16 105,458 +0.35(+1.17%)
Jan 15, 2020 29.77 29.90 29.74 29.81 157,505 +0.03(+0.10%)
Jan 14, 2020 29.81 29.81 29.66 29.78 240,546 -0.01(-0.03%)
Jan 13, 2020 29.70 29.80 29.65 29.79 193,929 +0.13(+0.44%)
Jan 10, 2020 29.89 29.94 29.64 29.66 97,000 -0.16(-0.54%)
Jan 09, 2020 29.91 29.92 29.77 29.82 111,990 +0.00(+0.00%)
Jan 08, 2020 29.77 29.92 29.70 29.82 147,134 +0.12(+0.40%)
Jan 07, 2020 29.76 29.78 29.67 29.70 154,384 -0.08(-0.27%)
Jan 06, 2020 29.59 29.80 29.55 29.78 247,401 +0.04(+0.13%)
Jan 03, 2020 29.70 29.80 29.62 29.74 362,800 -0.16(-0.54%)
Jan 02, 2020 30.04 30.04 29.73 29.90 168,900 +0.02(+0.07%)
Dec 31, 2019 29.78 29.89 29.78 29.88 106,700 +0.06(+0.20%)
Dec 30, 2019 29.89 29.89 29.77 29.82 109,895 -0.08(-0.27%)
Dec 27, 2019 29.93 29.96 29.87 29.90 267,700 +0.02(+0.07%)
Dec 26, 2019 29.86 29.93 29.83 29.88 29,641 +0.07(+0.23%)
Dec 24, 2019 29.94 29.94 29.81 29.81 41,000 -0.09(-0.30%)
Dec 23, 2019 29.98 30.02 29.86 29.90 125,617 -0.01(-0.03%)
Dec 20, 2019 29.78 29.94 29.75 29.91 87,200 +0.15(+0.50%)
Dec 19, 2019 29.57 29.80 29.51 29.76 500,988 +0.26(+0.88%)
Dec 18, 2019 29.55 29.65 29.48 29.50 190,529 -0.02(-0.07%)
Dec 17, 2019 29.53 29.60 29.49 29.52 520,291 +0.01(+0.03%)
Dec 16, 2019 29.40 29.62 29.40 29.51 280,839 +0.00(+0.00%)
Dec 13, 2019 29.62 29.71 29.41 29.51 142,200 -0.14(-0.47%)
Dec 12, 2019 29.43 29.74 29.43 29.65 163,083 +0.28(+0.95%)
Dec 11, 2019 29.30 29.38 29.28 29.37 143,394 +0.06(+0.20%)
Dec 10, 2019 29.34 29.37 29.23 29.31 149,450 -0.02(-0.07%)
Dec 09, 2019 29.41 29.49 29.32 29.33 114,832 -0.15(-0.51%)
Dec 06, 2019 29.43 29.57 29.43 29.48 402,200 +0.08(+0.27%)
Dec 05, 2019 29.51 29.51 29.31 29.40 298,991 -0.10(-0.34%)
Dec 04, 2019 29.45 29.64 29.40 29.50 116,980 +0.12(+0.41%)
Dec 03, 2019 29.18 29.38 29.05 29.38 283,664 -0.02(-0.07%)
Dec 02, 2019 29.64 29.64 29.30 29.40 377,349 -0.25(-0.84%)
Nov 29, 2019 29.64 29.76 29.62 29.65 67,800 -0.01(-0.03%)
Nov 27, 2019 29.60 29.71 29.60 29.66 229,600 +0.11(+0.37%)
Nov 26, 2019 29.53 29.57 29.43 29.55 285,612 +0.01(+0.03%)
Nov 25, 2019 29.60 29.60 29.50 29.54 255,969 +0.02(+0.07%)
Nov 22, 2019 29.47 29.59 29.47 29.52 136,300 +0.12(+0.41%)
Nov 21, 2019 29.38 29.47 29.31 29.40 235,486 +0.00(+0.00%)
Nov 20, 2019 29.44 29.56 29.13 29.40 359,153 -0.24(-0.81%)
Nov 19, 2019 29.84 29.84 29.50 29.64 217,110 -0.25(-0.84%)
Nov 18, 2019 29.75 29.92 29.67 29.89 593,926 +0.07(+0.23%)
Nov 15, 2019 29.72 29.83 29.63 29.82 422,400 +0.19(+0.64%)
Nov 14, 2019 29.68 29.68 29.46 29.63 184,888 -0.20(-0.67%)
Nov 13, 2019 29.73 29.87 29.69 29.83 174,412 +0.00(+0.00%)
Nov 12, 2019 29.99 29.99 29.73 29.83 128,191 -0.11(-0.37%)
Nov 11, 2019 29.84 29.97 29.81 29.94 192,268 -0.03(-0.10%)
Nov 08, 2019 29.93 30.05 29.81 29.97 203,000 +0.00(+0.00%)
Nov 07, 2019 29.71 30.04 29.71 29.97 466,543 +0.38(+1.28%)
Nov 06, 2019 29.56 29.59 29.43 29.59 191,453 -0.01(-0.03%)
Nov 05, 2019 29.52 29.66 29.52 29.60 213,120 +0.06(+0.20%)
Nov 04, 2019 29.63 29.80 29.51 29.54 123,750 -0.03(-0.10%)
Nov 01, 2019 29.60 29.60 29.45 29.57 241,700 -0.23(-0.77%)
Oct 31, 2019 29.76 29.82 29.52 29.80 273,449 +0.02(+0.07%)
Oct 30, 2019 29.71 29.81 29.53 29.78 145,354 +0.25(+0.85%)
Oct 29, 2019 29.52 29.57 29.46 29.53 259,412 -0.11(-0.37%)
Oct 28, 2019 29.60 29.85 29.60 29.64 304,740 +0.34(+1.16%)
Oct 25, 2019 29.27 29.45 29.16 29.30 178,000 +0.12(+0.41%)
Oct 24, 2019 29.59 29.59 29.11 29.18 846,229 -0.39(-1.32%)
Oct 23, 2019 29.52 29.66 29.47 29.57 106,743 -0.02(-0.07%)
Oct 22, 2019 29.69 29.74 29.53 29.59 106,950 -0.02(-0.07%)
Oct 21, 2019 29.71 29.76 29.59 29.61 82,506 +0.04(+0.14%)
Oct 18, 2019 29.27 29.64 29.27 29.57 150,800 +0.21(+0.72%)
Oct 17, 2019 29.30 29.37 29.20 29.36 1,520,480 +0.15(+0.51%)
Oct 16, 2019 29.14 29.23 29.14 29.21 749,328 +0.02(+0.07%)
Oct 15, 2019 28.91 29.28 28.91 29.19 765,774 +0.34(+1.18%)
Oct 14, 2019 28.90 28.94 28.81 28.85 255,104 -0.11(-0.38%)
Oct 11, 2019 28.95 29.19 28.95 28.96 581,000 +0.23(+0.80%)
Oct 10, 2019 28.53 28.79 28.53 28.73 239,853 +0.15(+0.52%)
Oct 09, 2019 28.64 28.67 28.49 28.58 221,491 +0.12(+0.42%)
Oct 08, 2019 28.61 28.80 28.35 28.46 378,944 -0.26(-0.91%)
Oct 07, 2019 28.65 28.85 28.53 28.72 183,447 +0.09(+0.31%)
Oct 04, 2019 28.36 28.65 28.35 28.63 570,200 +0.32(+1.13%)
Oct 03, 2019 28.17 28.31 27.89 28.31 867,098 +0.05(+0.18%)
Oct 02, 2019 28.57 28.57 28.09 28.26 327,725 -0.41(-1.43%)
Oct 01, 2019 29.28 29.30 28.62 28.67 180,705 -0.53(-1.82%)
Sep 30, 2019 29.20 29.32 29.17 29.20 111,100 +0.10(+0.34%)
Sep 27, 2019 29.34 29.35 28.93 29.10 188,400 -0.11(-0.38%)
Sep 26, 2019 29.37 29.37 29.10 29.21 109,778 -0.14(-0.48%)
Sep 25, 2019 29.10 29.38 29.05 29.35 249,122 +0.19(+0.65%)
Sep 24, 2019 29.46 29.48 29.11 29.16 706,142 -0.32(-1.09%)
Sep 23, 2019 29.41 29.60 29.35 29.48 571,244 -0.19(-0.64%)
Sep 20, 2019 29.58 29.67 29.33 29.67 1,676,000 +0.22(+0.75%)
Sep 19, 2019 29.53 29.72 29.43 29.45 115,604 -0.05(-0.17%)
Sep 18, 2019 29.50 29.55 29.28 29.50 111,677 -0.05(-0.17%)
Sep 17, 2019 29.55 29.60 29.45 29.55 69,729 -0.11(-0.37%)
Sep 16, 2019 29.59 29.75 29.56 29.66 165,654 -0.04(-0.13%)
Sep 13, 2019 29.86 29.94 29.69 29.70 571,700 -0.22(-0.74%)
Sep 12, 2019 29.91 29.99 29.78 29.92 689,888 +0.06(+0.20%)
Sep 11, 2019 29.40 29.89 29.38 29.86 142,164 +0.53(+1.81%)
Sep 10, 2019 28.92 29.35 28.90 29.33 657,484 +0.35(+1.21%)
Sep 09, 2019 29.27 29.27 28.95 28.98 384,723 -0.04(-0.14%)
Sep 06, 2019 28.87 29.06 28.86 29.02 80,000 +0.21(+0.73%)
Sep 05, 2019 28.65 28.88 28.63 28.81 103,669 +0.33(+1.16%)
Sep 04, 2019 28.46 28.52 28.39 28.48 68,113 +0.25(+0.89%)
Sep 03, 2019 28.24 28.29 28.09 28.23 174,326 -0.15(-0.53%)
Aug 30, 2019 28.55 28.55 28.28 28.38 104,100 -0.03(-0.11%)
Aug 29, 2019 28.40 28.49 28.30 28.41 172,977 +0.28(+1.00%)
Aug 28, 2019 27.91 28.16 27.77 28.13 123,045 +0.21(+0.75%)
Aug 27, 2019 28.23 28.26 27.90 27.92 173,502 -0.14(-0.50%)
Aug 26, 2019 27.91 28.06 27.81 28.06 156,005 +0.31(+1.12%)
Aug 23, 2019 28.28 28.47 27.64 27.75 325,500 -0.66(-2.32%)
Aug 22, 2019 28.54 28.58 28.31 28.41 112,459 -0.03(-0.11%)
Aug 21, 2019 28.36 28.47 28.33 28.44 121,069 +0.28(+0.99%)
Aug 20, 2019 28.42 28.42 28.14 28.16 512,654 -0.27(-0.95%)
Aug 19, 2019 28.27 28.50 28.27 28.43 449,105 +0.42(+1.50%)
Aug 16, 2019 27.82 28.05 27.79 28.01 403,800 +0.36(+1.30%)
Aug 15, 2019 27.94 28.03 27.45 27.65 790,624 -0.62(-2.19%)
Aug 14, 2019 28.67 28.67 28.19 28.27 344,162 -0.76(-2.62%)
Aug 13, 2019 28.48 29.16 28.48 29.03 205,789 +0.46(+1.61%)
Aug 12, 2019 28.72 28.75 28.47 28.57 298,691 -0.26(-0.90%)
Aug 09, 2019 28.96 28.97 28.65 28.83 299,200 -0.25(-0.86%)
Aug 08, 2019 28.89 29.11 28.84 29.08 250,605 +0.37(+1.29%)
Aug 07, 2019 28.58 28.79 28.28 28.71 1,156,922 -0.12(-0.42%)
Aug 06, 2019 28.61 28.84 28.44 28.83 231,097 +0.35(+1.23%)
Aug 05, 2019 28.69 28.76 28.25 28.48 349,513 -0.66(-2.26%)
Aug 02, 2019 29.51 29.51 28.88 29.14 297,800 -0.60(-2.02%)
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.