Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 60.70 60.70 59.09 59.29 686,344 -1.53(-2.52%)
Jan 30, 2020 60.34 60.83 60.02 60.82 819,287 +0.25(+0.41%)
Jan 29, 2020 60.90 60.95 60.33 60.57 373,600 +0.18(+0.30%)
Jan 28, 2020 59.81 60.53 59.64 60.39 493,861 +1.09(+1.83%)
Jan 27, 2020 59.26 59.64 58.97 59.30 991,048 -1.44(-2.37%)
Jan 24, 2020 61.57 61.64 60.52 60.74 578,081 -0.33(-0.55%)
Jan 23, 2020 60.87 61.10 60.64 61.08 230,370 +0.27(+0.45%)
Jan 22, 2020 60.99 61.21 60.75 60.80 367,390 +0.21(+0.34%)
Jan 21, 2020 60.42 60.89 60.42 60.60 295,140 -0.04(-0.07%)
Jan 17, 2020 60.57 60.67 60.21 60.64 302,727 +0.38(+0.63%)
Jan 16, 2020 59.91 60.27 59.82 60.26 341,820 +0.74(+1.25%)
Jan 15, 2020 59.55 59.83 59.30 59.51 368,624 +0.01(+0.01%)
Jan 14, 2020 59.81 59.88 59.43 59.50 534,654 -0.35(-0.59%)
Jan 13, 2020 59.31 59.86 59.31 59.86 375,185 +0.80(+1.36%)
Jan 10, 2020 59.41 59.46 58.94 59.06 490,654 -0.10(-0.17%)
Jan 09, 2020 59.05 59.15 58.75 59.15 413,375 +0.67(+1.14%)
Jan 08, 2020 57.96 58.73 57.91 58.49 486,557 +0.58(+1.00%)
Jan 07, 2020 57.98 58.14 57.77 57.91 295,977 +0.02(+0.04%)
Jan 06, 2020 56.97 57.91 56.83 57.89 337,681 +0.35(+0.62%)
Jan 03, 2020 57.33 57.90 57.33 57.53 384,843 -0.58(-1.00%)
Jan 02, 2020 57.46 58.11 57.40 58.11 844,073 +1.18(+2.07%)
Dec 31, 2019 56.60 56.98 56.58 56.93 207,946 +0.13(+0.23%)
Dec 30, 2019 57.16 57.16 56.40 56.80 325,711 -0.40(-0.70%)
Dec 27, 2019 57.51 57.51 57.03 57.20 180,574 -0.07(-0.13%)
Dec 26, 2019 56.89 57.27 56.79 57.27 254,854 +0.48(+0.85%)
Dec 24, 2019 56.90 56.90 56.67 56.79 327,239 -0.01(-0.02%)
Dec 23, 2019 56.79 56.89 56.72 56.80 352,045 +0.21(+0.37%)
Dec 20, 2019 56.65 56.66 56.44 56.59 313,349 +0.26(+0.46%)
Dec 19, 2019 55.97 56.34 55.97 56.34 430,840 +0.41(+0.73%)
Dec 18, 2019 55.94 56.12 55.87 55.93 233,471 +0.10(+0.18%)
Dec 17, 2019 56.06 56.07 55.78 55.83 670,893 -0.14(-0.24%)
Dec 16, 2019 55.78 56.15 55.78 55.97 455,630 +0.57(+1.04%)
Dec 13, 2019 55.17 55.55 55.09 55.39 287,258 +0.24(+0.43%)
Dec 12, 2019 54.62 55.31 54.53 55.16 464,114 +0.45(+0.83%)
Dec 11, 2019 54.49 54.75 54.42 54.70 168,074 +0.30(+0.55%)
Dec 10, 2019 54.39 54.65 54.26 54.40 275,072 +0.06(+0.11%)
Dec 09, 2019 54.43 54.73 54.34 54.34 219,695 -0.24(-0.44%)
Dec 06, 2019 54.36 54.64 54.35 54.58 500,451 +0.62(+1.14%)
Dec 05, 2019 54.05 54.09 53.75 53.97 388,760 +0.17(+0.32%)
Dec 04, 2019 53.82 53.94 53.76 53.80 323,374 +0.27(+0.51%)
Dec 03, 2019 53.00 53.52 52.83 53.52 488,711 -0.37(-0.69%)
Dec 02, 2019 54.73 54.73 53.67 53.90 565,681 -0.77(-1.40%)
Nov 29, 2019 54.76 54.85 54.66 54.66 81,021 -0.26(-0.48%)
Nov 27, 2019 54.82 54.92 54.72 54.92 208,282 +0.26(+0.47%)
Nov 26, 2019 54.71 54.78 54.60 54.67 279,401 -0.03(-0.05%)
Nov 25, 2019 54.19 54.70 54.19 54.70 740,590 +0.75(+1.38%)
Nov 22, 2019 54.11 54.22 53.75 53.95 420,248 -0.01(-0.02%)
Nov 21, 2019 54.09 54.15 53.81 53.96 693,278 -0.20(-0.37%)
Nov 20, 2019 54.35 54.50 53.74 54.16 422,470 -0.32(-0.59%)
Nov 19, 2019 54.67 54.67 54.26 54.48 503,053 +0.07(+0.13%)
Nov 18, 2019 54.28 54.52 54.06 54.41 389,374 +0.11(+0.21%)
Nov 15, 2019 54.08 54.30 54.01 54.30 257,386 +0.55(+1.02%)
Nov 14, 2019 53.60 53.78 53.49 53.75 297,209 -0.08(-0.14%)
Nov 13, 2019 53.53 53.84 53.53 53.83 257,869 +0.09(+0.16%)
Nov 12, 2019 53.56 53.94 53.56 53.74 373,660 +0.22(+0.41%)
Nov 11, 2019 53.24 53.56 53.21 53.52 244,431 -0.06(-0.11%)
Nov 08, 2019 53.12 53.58 53.05 53.58 341,272 +0.31(+0.58%)
Nov 07, 2019 53.23 53.63 53.11 53.27 699,842 +0.40(+0.76%)
Nov 06, 2019 52.93 52.93 52.65 52.87 306,948 -0.09(-0.17%)
Nov 05, 2019 53.02 53.10 52.84 52.96 283,530 +0.04(+0.08%)
Nov 04, 2019 52.86 52.96 52.77 52.92 260,259 +0.45(+0.85%)
Nov 01, 2019 52.02 52.47 51.95 52.47 405,107 +0.66(+1.27%)
Oct 31, 2019 51.99 51.99 51.52 51.81 310,148 -0.04(-0.07%)
Oct 30, 2019 51.74 51.94 51.43 51.85 451,138 +0.25(+0.49%)
Oct 29, 2019 52.08 52.09 51.55 51.60 380,232 -0.57(-1.09%)
Oct 28, 2019 51.84 52.23 51.84 52.17 292,164 +0.70(+1.36%)
Oct 25, 2019 50.84 51.49 50.84 51.46 247,156 +0.61(+1.21%)
Oct 24, 2019 50.66 50.88 50.47 50.85 553,225 +0.50(+1.00%)
Oct 23, 2019 50.01 50.35 50.01 50.35 202,848 +0.12(+0.24%)
Oct 22, 2019 50.86 50.99 50.20 50.22 215,468 -0.53(-1.05%)
Oct 21, 2019 50.49 50.78 50.40 50.76 378,976 +0.53(+1.05%)
Oct 18, 2019 50.71 50.72 49.86 50.23 286,439 -0.55(-1.08%)
Oct 17, 2019 51.01 51.09 50.54 50.78 343,273 -0.03(-0.06%)
Oct 16, 2019 50.94 50.96 50.64 50.81 2,108,352 -0.42(-0.82%)
Oct 15, 2019 50.74 51.36 50.69 51.23 284,311 +0.64(+1.26%)
Oct 14, 2019 50.59 50.78 50.54 50.59 283,141 -0.01(-0.02%)
Oct 11, 2019 50.47 51.05 50.47 50.60 648,990 +0.70(+1.41%)
Oct 10, 2019 49.55 50.09 49.55 49.90 351,269 +0.35(+0.70%)
Oct 09, 2019 49.40 49.78 49.34 49.55 351,633 +0.64(+1.30%)
Oct 08, 2019 49.49 49.59 48.91 48.91 556,368 -0.92(-1.85%)
Oct 07, 2019 49.84 50.23 49.80 49.84 170,902 -0.12(-0.24%)
Oct 04, 2019 49.50 50.00 49.45 49.96 307,718 +0.79(+1.61%)
Oct 03, 2019 48.48 49.17 47.94 49.16 1,173,400 +0.66(+1.36%)
Oct 02, 2019 49.06 49.06 48.19 48.50 748,610 -0.88(-1.79%)
Oct 01, 2019 50.17 50.44 49.38 49.39 564,658 -0.52(-1.04%)
Sep 30, 2019 49.64 50.00 49.55 49.90 309,363 +0.46(+0.93%)
Sep 27, 2019 50.19 50.21 49.07 49.45 700,140 -0.73(-1.46%)
Sep 26, 2019 50.21 50.32 49.80 50.18 468,799 -0.06(-0.11%)
Sep 25, 2019 49.46 50.37 49.04 50.23 500,128 +0.66(+1.34%)
Sep 24, 2019 50.55 50.68 49.39 49.57 715,035 -0.68(-1.36%)
Sep 23, 2019 50.11 50.43 50.02 50.25 965,062 +0.12(+0.23%)
Sep 20, 2019 50.75 50.81 49.95 50.14 424,839 -0.50(-0.98%)
Sep 19, 2019 50.62 51.03 50.53 50.63 388,027 +0.15(+0.29%)
Sep 18, 2019 50.30 50.51 49.85 50.49 355,581 +0.08(+0.15%)
Sep 17, 2019 50.23 50.42 50.10 50.41 129,539 +0.18(+0.36%)
Sep 16, 2019 49.90 50.30 49.78 50.23 209,807 -0.07(-0.14%)
Sep 13, 2019 50.46 50.51 50.23 50.30 237,434 -0.31(-0.62%)
Sep 12, 2019 50.79 51.01 50.44 50.61 487,356 +0.13(+0.25%)
Sep 11, 2019 49.92 50.49 49.92 50.48 877,761 +0.61(+1.22%)
Sep 10, 2019 49.59 49.88 49.31 49.88 390,057 +0.00(+0.00%)
Sep 09, 2019 50.17 50.20 49.61 49.88 561,674 -0.16(-0.33%)
Sep 06, 2019 50.22 50.22 49.95 50.04 355,946 -0.12(-0.23%)
Sep 05, 2019 49.74 50.30 49.74 50.16 1,058,228 +1.03(+2.10%)
Sep 04, 2019 48.81 49.16 48.81 49.12 210,127 +0.80(+1.65%)
Sep 03, 2019 48.55 48.78 48.17 48.33 306,389 -0.67(-1.36%)
Aug 30, 2019 49.34 49.34 48.68 48.99 354,716 -0.05(-0.09%)
Aug 29, 2019 48.73 49.16 48.67 49.04 448,144 +0.92(+1.92%)
Aug 28, 2019 47.86 48.19 47.57 48.12 246,419 +0.00(+0.01%)
Aug 27, 2019 48.57 48.67 47.89 48.11 324,510 -0.13(-0.26%)
Aug 26, 2019 48.18 48.28 47.85 48.24 503,845 +0.61(+1.28%)
Aug 23, 2019 48.90 49.38 47.46 47.63 476,509 -1.59(-3.22%)
Aug 22, 2019 49.42 49.50 48.80 49.22 267,899 -0.12(-0.24%)
Aug 21, 2019 49.26 49.50 49.17 49.33 288,021 +0.55(+1.13%)
Aug 20, 2019 49.02 49.18 48.78 48.78 208,585 -0.31(-0.64%)
Aug 19, 2019 49.05 49.27 48.91 49.09 210,242 +0.75(+1.55%)
Aug 16, 2019 48.00 48.44 47.99 48.34 234,564 +0.82(+1.72%)
Aug 15, 2019 47.73 47.79 47.17 47.53 482,361 -0.20(-0.42%)
Aug 14, 2019 48.35 48.55 47.60 47.73 760,742 -1.55(-3.15%)
Aug 13, 2019 48.07 49.53 48.01 49.28 365,759 +1.17(+2.43%)
Aug 12, 2019 48.40 48.51 47.88 48.11 144,433 -0.61(-1.26%)
Aug 09, 2019 49.01 49.18 48.38 48.73 362,918 -0.62(-1.26%)
Aug 08, 2019 48.44 49.35 48.33 49.35 496,070 +1.22(+2.53%)
Aug 07, 2019 47.38 48.22 47.12 48.13 1,210,863 +0.23(+0.48%)
Aug 06, 2019 47.80 48.14 47.42 47.90 503,455 +0.67(+1.41%)
Aug 05, 2019 47.96 47.96 46.83 47.23 1,832,707 -1.97(-3.99%)
Aug 02, 2019 49.72 49.77 48.93 49.20 557,704 -0.96(-1.92%)
Aug 01, 2019 50.54 51.57 49.92 50.16 515,495 -0.30(-0.59%)
Jul 31, 2019 51.32 51.41 49.99 50.46 440,512 -0.71(-1.40%)
Jul 30, 2019 51.05 51.39 50.97 51.18 220,625 -0.31(-0.61%)
Jul 29, 2019 51.59 51.59 51.08 51.49 299,487 -0.09(-0.17%)
Jul 26, 2019 51.43 51.71 51.43 51.58 260,398 +0.71(+1.39%)
Jul 25, 2019 51.12 51.12 50.73 50.87 383,278 -0.40(-0.78%)
Jul 24, 2019 50.67 51.27 50.67 51.27 276,031 +0.49(+0.97%)
Jul 23, 2019 50.78 50.78 50.36 50.78 303,551 +0.29(+0.57%)
Jul 22, 2019 50.05 50.59 50.05 50.49 253,628 +0.60(+1.21%)
Jul 19, 2019 50.61 50.62 49.87 49.89 292,384 -0.34(-0.67%)
Jul 18, 2019 49.79 50.27 49.65 50.23 221,425 +0.31(+0.62%)
Jul 17, 2019 50.12 50.25 49.92 49.92 217,562 -0.18(-0.36%)
Jul 16, 2019 50.37 50.38 49.97 50.10 199,756 -0.37(-0.73%)
Jul 15, 2019 50.44 50.49 50.31 50.46 677,119 +0.13(+0.25%)
Jul 12, 2019 50.02 50.34 50.02 50.34 299,766 +0.43(+0.87%)
Jul 11, 2019 49.91 50.11 49.75 49.90 459,893 +0.12(+0.24%)
Jul 10, 2019 49.60 50.00 49.59 49.78 304,088 +0.45(+0.91%)
Jul 09, 2019 48.81 49.37 48.81 49.33 151,031 +0.24(+0.48%)
Jul 08, 2019 49.11 49.11 48.87 49.10 393,550 -0.43(-0.87%)
Jul 05, 2019 49.19 49.57 49.01 49.53 355,536 -0.00(-0.01%)
Jul 03, 2019 49.29 49.53 49.22 49.53 1,363,095 +0.35(+0.72%)
Jul 02, 2019 48.94 49.18 48.87 49.18 440,795 +0.17(+0.35%)
Jul 01, 2019 49.30 49.38 48.77 49.01 1,454,838 +0.75(+1.55%)
Jun 28, 2019 48.33 48.37 48.06 48.26 240,305 +0.05(+0.10%)
Jun 27, 2019 48.19 48.34 48.13 48.21 332,322 +0.22(+0.47%)
Jun 26, 2019 47.97 48.33 47.97 47.99 287,406 +0.43(+0.90%)
Jun 25, 2019 48.52 48.52 47.50 47.56 786,351 -0.98(-2.01%)
Jun 24, 2019 48.62 48.70 48.51 48.53 249,982 -0.01(-0.03%)
Jun 21, 2019 48.53 48.86 48.49 48.55 294,025 -0.09(-0.18%)
Jun 20, 2019 48.80 48.87 48.30 48.64 452,027 +0.57(+1.19%)
Jun 19, 2019 48.04 48.16 47.67 48.06 648,290 +0.15(+0.32%)
Jun 18, 2019 47.64 48.28 47.54 47.91 975,917 +0.84(+1.78%)
Jun 17, 2019 46.91 47.24 46.91 47.07 249,314 +0.25(+0.52%)
Jun 14, 2019 46.86 46.98 46.65 46.83 422,972 -0.36(-0.77%)
Jun 13, 2019 47.07 47.26 47.03 47.19 501,548 +0.27(+0.58%)
Jun 12, 2019 47.08 47.10 46.78 46.92 2,011,613 -0.30(-0.63%)
Jun 11, 2019 47.70 47.80 47.05 47.22 2,961,484 +0.04(+0.09%)
Jun 10, 2019 46.96 47.68 46.96 47.17 460,386 +0.55(+1.17%)
Jun 07, 2019 46.00 46.82 45.96 46.63 937,198 +0.89(+1.94%)
Jun 06, 2019 45.36 45.86 45.21 45.74 361,750 +0.43(+0.96%)
Jun 05, 2019 45.39 45.43 44.77 45.31 547,336 +0.40(+0.89%)
Jun 04, 2019 44.02 44.91 43.82 44.91 464,636 +1.39(+3.19%)
Jun 03, 2019 44.60 44.62 43.25 43.52 2,545,783 -1.21(-2.70%)
May 31, 2019 44.95 45.15 44.71 44.73 572,595 -0.81(-1.77%)
May 30, 2019 45.57 45.61 45.25 45.53 459,079 +0.23(+0.50%)
May 29, 2019 45.33 45.60 45.03 45.31 417,201 -0.32(-0.71%)
May 28, 2019 45.93 46.13 45.63 45.63 431,563 -0.15(-0.33%)
May 24, 2019 46.06 46.24 45.75 45.78 181,273 -0.04(-0.09%)
May 23, 2019 46.03 46.03 45.48 45.82 762,669 -0.79(-1.70%)
May 22, 2019 46.57 46.89 46.57 46.62 322,165 -0.25(-0.53%)
May 21, 2019 46.75 47.02 46.66 46.87 551,397 +0.60(+1.29%)
May 20, 2019 46.40 46.64 46.11 46.27 726,225 -0.97(-2.06%)
May 17, 2019 47.21 47.90 47.17 47.24 430,782 -0.46(-0.96%)
May 16, 2019 47.29 48.03 47.22 47.70 439,603 +0.44(+0.92%)
May 15, 2019 46.23 47.44 46.23 47.27 1,048,169 +0.71(+1.53%)
May 14, 2019 46.26 46.84 46.19 46.56 1,306,758 +0.56(+1.21%)
May 13, 2019 46.56 46.82 45.86 46.00 1,076,088 -1.89(-3.95%)
May 10, 2019 47.55 48.14 46.81 47.89 919,522 +0.08(+0.17%)
May 09, 2019 47.57 47.98 47.06 47.81 492,086 -0.32(-0.66%)
May 08, 2019 48.10 48.51 48.03 48.13 650,530 -0.14(-0.28%)
May 07, 2019 48.77 48.97 47.81 48.26 1,073,613 -1.06(-2.14%)
May 06, 2019 48.48 49.39 48.36 49.32 605,027 -0.33(-0.66%)
May 03, 2019 49.28 49.68 49.23 49.65 321,031 +0.58(+1.17%)
May 02, 2019 49.22 49.55 48.74 49.07 538,580 -0.21(-0.42%)
May 01, 2019 49.92 49.95 49.26 49.28 618,937 -0.18(-0.36%)
Apr 30, 2019 49.47 49.54 49.11 49.46 559,556 -0.51(-1.03%)
Apr 29, 2019 49.82 50.07 49.79 49.97 397,540 +0.13(+0.26%)
Apr 26, 2019 49.68 49.84 49.35 49.84 338,295 -0.10(-0.20%)
Apr 25, 2019 50.30 50.37 49.80 49.95 387,416 +0.20(+0.41%)
Apr 24, 2019 49.84 50.03 49.73 49.74 275,330 -0.04(-0.09%)
Apr 23, 2019 49.29 49.84 49.23 49.78 266,760 +0.63(+1.27%)
Apr 22, 2019 48.68 49.16 48.68 49.16 267,438 +0.27(+0.54%)
Apr 18, 2019 48.83 48.90 48.60 48.89 376,934 +0.12(+0.25%)
Apr 17, 2019 48.82 48.90 48.60 48.77 173,899 +0.19(+0.40%)
Apr 16, 2019 48.46 48.65 48.39 48.58 407,689 +0.23(+0.48%)
Apr 15, 2019 48.33 48.42 48.08 48.35 233,859 +0.03(+0.06%)
Apr 12, 2019 48.23 48.33 48.06 48.32 393,787 +0.28(+0.59%)
Apr 11, 2019 48.14 48.17 47.94 48.04 449,801 -0.03(-0.07%)
Apr 10, 2019 47.72 48.07 47.72 48.07 528,283 +0.37(+0.77%)
Apr 09, 2019 47.66 47.87 47.61 47.70 395,464 -0.14(-0.29%)
Apr 08, 2019 47.59 47.86 47.42 47.84 273,509 +0.15(+0.32%)
Apr 05, 2019 47.71 47.75 47.61 47.69 2,952,173 +0.12(+0.25%)
Apr 04, 2019 47.68 47.89 47.26 47.57 660,839 -0.09(-0.20%)
Apr 03, 2019 47.54 47.99 47.51 47.66 716,105 +0.35(+0.74%)
Apr 02, 2019 47.06 47.35 46.97 47.31 497,031 +0.28(+0.61%)
Apr 01, 2019 46.82 47.05 46.56 47.03 1,028,311 +0.66(+1.42%)
Mar 29, 2019 46.26 46.38 46.06 46.37 392,965 +0.44(+0.95%)
Mar 28, 2019 45.93 46.10 45.63 45.93 272,539 +0.08(+0.17%)
Mar 27, 2019 46.29 46.29 45.47 45.85 484,375 -0.36(-0.77%)
Mar 26, 2019 46.45 46.72 45.93 46.21 371,755 +0.14(+0.30%)
Mar 25, 2019 46.10 46.21 45.75 46.07 1,073,198 -0.19(-0.41%)
Mar 22, 2019 47.16 47.37 46.23 46.26 598,491 -1.15(-2.43%)
Mar 21, 2019 46.36 47.46 46.36 47.41 871,668 +1.04(+2.25%)
Mar 20, 2019 46.22 46.70 46.00 46.37 458,417 +0.10(+0.21%)
Mar 19, 2019 46.27 46.43 46.09 46.28 435,039 +0.19(+0.42%)
Mar 18, 2019 45.97 46.25 45.81 46.08 1,336,932 +0.08(+0.18%)
Mar 15, 2019 45.73 46.20 45.73 46.00 574,637 +0.34(+0.75%)
Mar 14, 2019 45.69 45.81 45.61 45.65 229,113 -0.04(-0.08%)
Mar 13, 2019 45.64 45.95 45.61 45.69 437,844 +0.26(+0.57%)
Mar 12, 2019 45.25 45.59 45.16 45.43 294,926 +0.30(+0.67%)
Mar 11, 2019 44.38 45.17 44.38 45.13 436,938 +0.97(+2.20%)
Mar 08, 2019 43.54 44.16 43.41 44.16 647,548 +0.02(+0.04%)
Mar 07, 2019 44.45 44.45 43.99 44.14 583,353 -0.46(-1.03%)
Mar 06, 2019 44.83 44.87 44.54 44.60 199,804 -0.22(-0.50%)
Mar 05, 2019 44.81 44.95 44.54 44.82 319,848 +0.01(+0.03%)
Mar 04, 2019 45.10 45.20 44.27 44.81 1,499,222 -0.06(-0.13%)
Mar 01, 2019 44.90 44.94 44.50 44.87 590,702 +0.32(+0.71%)
Feb 28, 2019 44.55 44.72 44.44 44.55 266,178 -0.17(-0.37%)
Feb 27, 2019 44.57 44.76 44.25 44.72 296,937 -0.03(-0.07%)
Feb 26, 2019 44.55 44.89 44.55 44.75 269,548 +0.05(+0.11%)
Feb 25, 2019 44.81 45.00 44.68 44.70 390,790 +0.26(+0.60%)
Feb 22, 2019 44.08 44.45 44.08 44.44 288,760 +0.56(+1.28%)
Feb 21, 2019 43.88 44.06 43.65 43.88 827,210 -0.10(-0.23%)
Feb 20, 2019 44.02 44.21 43.76 43.98 339,691 -0.01(-0.02%)
Feb 19, 2019 43.79 44.12 43.79 43.99 715,944 +0.08(+0.19%)
Feb 15, 2019 44.09 44.10 43.72 43.90 493,075 +0.16(+0.36%)
Feb 14, 2019 43.51 43.87 43.48 43.75 405,216 +0.10(+0.23%)
Feb 13, 2019 43.82 43.97 43.61 43.65 1,785,668 -0.01(-0.03%)
Feb 12, 2019 43.36 43.72 43.36 43.66 1,016,004 +0.60(+1.40%)
Feb 11, 2019 43.20 43.34 42.98 43.06 415,761 -0.02(-0.06%)
Feb 08, 2019 42.44 43.08 42.43 43.08 498,431 +0.22(+0.51%)
Feb 07, 2019 43.09 43.21 42.56 42.86 697,420 -0.66(-1.52%)
Feb 06, 2019 43.60 43.74 43.35 43.52 632,200 -0.01(-0.03%)
Feb 05, 2019 43.20 43.56 43.20 43.54 579,115 +0.39(+0.91%)
Feb 04, 2019 42.42 43.15 42.39 43.15 776,679 +0.76(+1.79%)
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.