Skip to main content

US Technology Ishares ETF (NY: IYW )

150.08 +4.65 (+3.20%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.86 39.86 39.86 0 -0.24(-0.60%)
Dec 28, 2017 40.16 40.19 40.04 40.10 611,148 +0.06(+0.14%)
Dec 27, 2017 39.99 40.12 39.98 40.05 556,081 +0.03(+0.08%)
Dec 26, 2017 40.03 40.06 39.85 40.01 258,204 -0.32(-0.79%)
Dec 22, 2017 40.30 40.36 40.21 40.33 233,820 -0.04(-0.10%)
Dec 21, 2017 40.56 40.61 40.33 40.37 354,337 -0.13(-0.33%)
Dec 20, 2017 40.68 40.68 40.27 40.51 958,159 -0.01(-0.02%)
Dec 19, 2017 40.64 40.67 40.39 40.52 436,385 -0.28(-0.70%)
Dec 18, 2017 40.65 40.82 40.61 40.80 836,840 +0.44(+1.09%)
Dec 15, 2017 40.04 40.42 39.90 40.36 1,034,531 +0.47(+1.17%)
Dec 14, 2017 40.01 40.12 39.85 39.90 545,646 -0.03(-0.08%)
Dec 13, 2017 40.02 40.11 39.90 39.93 556,019 +0.05(+0.13%)
Dec 12, 2017 39.97 40.07 39.82 39.88 396,498 -0.15(-0.39%)
Dec 11, 2017 39.90 40.03 39.65 40.03 568,439 +0.35(+0.88%)
Dec 08, 2017 39.81 39.94 39.61 39.68 937,659 +0.16(+0.40%)
Dec 07, 2017 39.32 39.59 39.30 39.53 778,441 +0.26(+0.67%)
Dec 06, 2017 38.83 39.36 38.75 39.27 742,337 +0.24(+0.61%)
Dec 05, 2017 38.92 39.49 38.77 39.03 1,016,706 +0.05(+0.13%)
Dec 04, 2017 39.93 39.93 38.95 38.97 1,562,438 -0.73(-1.83%)
Dec 01, 2017 39.66 39.88 39.49 39.70 2,454,895 -0.20(-0.49%)
Nov 30, 2017 39.78 40.02 39.62 39.90 1,563,006 +0.30(+0.75%)
Nov 29, 2017 40.59 40.59 39.37 39.60 2,000,099 -1.05(-2.58%)
Nov 28, 2017 40.62 40.72 40.43 40.65 581,349 +0.07(+0.18%)
Nov 27, 2017 40.56 40.65 40.44 40.57 528,041 -0.03(-0.08%)
Nov 24, 2017 40.45 40.63 40.45 40.60 121,745 +0.22(+0.53%)
Nov 22, 2017 40.49 40.49 40.34 40.39 354,859 -0.09(-0.23%)
Nov 21, 2017 40.21 40.49 40.21 40.48 415,349 +0.48(+1.20%)
Nov 20, 2017 39.88 40.03 39.88 40.00 764,509 +0.16(+0.41%)
Nov 17, 2017 40.03 40.04 39.81 39.84 424,060 -0.21(-0.52%)
Nov 16, 2017 39.76 40.14 39.76 40.05 531,640 +0.53(+1.35%)
Nov 15, 2017 39.59 39.66 39.36 39.51 608,261 -0.28(-0.70%)
Nov 14, 2017 39.78 39.85 39.62 39.79 904,337 -0.13(-0.32%)
Nov 13, 2017 39.75 39.95 39.75 39.92 326,685 +0.00(+0.01%)
Nov 10, 2017 39.87 39.96 39.77 39.92 917,734 +0.00(+0.01%)
Nov 09, 2017 39.99 40.01 39.50 39.92 985,333 -0.38(-0.95%)
Nov 08, 2017 40.10 40.32 39.98 40.30 947,342 +0.21(+0.51%)
Nov 07, 2017 40.12 40.18 39.95 40.09 368,762 +0.02(+0.04%)
Nov 06, 2017 39.95 40.11 39.95 40.08 624,060 +0.17(+0.42%)
Nov 03, 2017 39.76 39.94 39.54 39.91 991,400 +0.35(+0.89%)
Nov 02, 2017 39.52 39.59 39.24 39.56 1,209,459 +0.04(+0.10%)
Nov 01, 2017 39.77 39.77 39.31 39.52 2,449,992 -0.03(-0.08%)
Oct 31, 2017 39.49 39.63 39.35 39.55 465,826 +0.19(+0.49%)
Oct 30, 2017 39.47 39.12 39.36 616,371 +0.18(+0.45%)
Oct 27, 2017 38.79 39.30 38.68 39.18 1,005,115 +1.11(+2.93%)
Oct 26, 2017 38.09 38.16 37.99 38.07 1,268,176 +0.18(+0.47%)
Oct 25, 2017 38.00 38.15 37.63 37.89 884,375 -0.22(-0.58%)
Oct 24, 2017 38.04 38.16 37.94 38.11 469,646 +0.13(+0.35%)
Oct 23, 2017 38.24 38.25 37.93 37.98 475,076 -0.15(-0.40%)
Oct 20, 2017 38.11 38.22 38.08 38.13 591,804 +0.23(+0.61%)
Oct 19, 2017 37.83 37.90 37.62 37.90 419,472 -0.13(-0.35%)
Oct 18, 2017 38.05 38.11 37.90 38.04 1,380,999 +0.14(+0.37%)
Oct 17, 2017 37.83 37.91 37.78 37.90 387,759 +0.01(+0.02%)
Oct 16, 2017 37.83 37.89 37.77 37.89 296,337 +0.14(+0.37%)
Oct 13, 2017 37.71 37.80 37.69 37.75 339,133 +0.22(+0.57%)
Oct 12, 2017 37.51 37.68 37.50 37.54 608,698 +0.01(+0.03%)
Oct 11, 2017 37.32 37.54 37.32 37.53 211,770 +0.15(+0.41%)
Oct 10, 2017 37.49 37.51 37.25 37.37 253,406 +0.00(+0.01%)
Oct 09, 2017 37.35 37.47 37.32 37.37 207,836 +0.10(+0.26%)
Oct 06, 2017 37.03 37.28 37.03 37.27 380,642 +0.12(+0.32%)
Oct 05, 2017 36.93 37.18 36.90 37.16 574,171 +0.37(+1.00%)
Oct 04, 2017 36.77 36.87 36.65 36.79 1,082,900 -0.05(-0.15%)
Oct 03, 2017 36.80 36.85 36.74 36.84 779,585 +0.10(+0.27%)
Oct 02, 2017 36.72 36.87 36.56 36.74 4,180,351 +0.05(+0.13%)
Sep 29, 2017 36.47 36.71 36.42 36.70 527,244 +0.28(+0.77%)
Sep 28, 2017 36.30 36.43 36.26 36.42 319,016 +0.02(+0.07%)
Sep 27, 2017 36.14 36.51 36.10 36.39 464,486 +0.43(+1.20%)
Sep 26, 2017 36.00 36.08 35.80 35.96 763,238 +0.14(+0.39%)
Sep 25, 2017 36.15 36.15 35.66 35.82 683,784 -0.48(-1.33%)
Sep 22, 2017 36.19 36.35 36.14 36.31 358,131 -0.01(-0.03%)
Sep 21, 2017 36.51 36.51 36.16 36.32 488,471 -0.21(-0.56%)
Sep 20, 2017 36.69 36.70 36.27 36.52 1,401,875 -0.23(-0.61%)
Sep 19, 2017 36.70 36.82 36.61 36.75 306,787 +0.12(+0.33%)
Sep 18, 2017 36.68 36.82 36.54 36.63 461,609 -0.00(-0.01%)
Sep 15, 2017 36.46 36.69 36.41 36.63 270,294 +0.12(+0.33%)
Sep 14, 2017 36.51 36.66 36.40 36.51 387,115 -0.13(-0.36%)
Sep 13, 2017 36.60 36.66 36.52 36.64 348,594 -0.03(-0.08%)
Sep 12, 2017 36.75 36.76 36.50 36.67 699,519 +0.05(+0.15%)
Sep 11, 2017 36.42 36.69 36.42 36.62 642,112 +0.50(+1.37%)
Sep 08, 2017 36.41 36.46 36.09 36.12 688,301 -0.34(-0.93%)
Sep 07, 2017 36.43 36.49 36.27 36.46 353,193 +0.12(+0.32%)
Sep 06, 2017 36.40 36.42 36.16 36.35 341,318 +0.07(+0.20%)
Sep 05, 2017 36.47 36.59 36.03 36.27 1,189,400 -0.35(-0.97%)
Sep 01, 2017 36.73 36.77 36.56 36.63 401,970 -0.01(-0.04%)
Aug 31, 2017 36.41 36.69 36.39 36.64 436,501 +0.32(+0.87%)
Aug 30, 2017 36.04 36.36 36.00 36.33 737,610 +0.34(+0.95%)
Aug 29, 2017 35.53 36.05 35.50 35.98 343,300 +0.15(+0.42%)
Aug 28, 2017 35.82 35.89 35.75 35.83 289,364 +0.08(+0.23%)
Aug 25, 2017 35.92 36.01 35.72 35.75 339,507 -0.03(-0.09%)
Aug 24, 2017 35.90 35.93 35.61 35.78 417,472 -0.03(-0.09%)
Aug 23, 2017 35.65 35.90 35.65 35.81 371,883 -0.06(-0.16%)
Aug 22, 2017 35.50 35.89 35.50 35.87 460,894 +0.56(+1.59%)
Aug 21, 2017 35.38 35.42 35.08 35.31 410,162 -0.06(-0.16%)
Aug 18, 2017 35.40 35.63 35.25 35.37 480,062 -0.04(-0.10%)
Aug 17, 2017 36.00 36.05 35.40 35.40 895,245 -0.74(-2.04%)
Aug 16, 2017 36.08 36.28 36.00 36.14 373,751 +0.10(+0.29%)
Aug 15, 2017 36.04 36.10 35.92 36.04 1,044,467 +0.07(+0.19%)
Aug 14, 2017 35.71 36.01 35.71 35.97 1,496,711 +0.57(+1.62%)
Aug 11, 2017 35.17 35.48 35.12 35.39 445,633 +0.30(+0.85%)
Aug 10, 2017 35.68 35.71 35.07 35.10 684,267 -0.79(-2.21%)
Aug 09, 2017 35.66 35.90 35.66 35.89 371,405 -0.01(-0.02%)
Aug 08, 2017 35.87 36.21 35.81 35.90 510,080 -0.04(-0.12%)
Aug 07, 2017 35.77 35.94 35.74 35.94 337,990 +0.23(+0.65%)
Aug 04, 2017 35.68 35.81 35.61 35.71 474,073 +0.12(+0.33%)
Aug 03, 2017 35.71 35.71 35.51 35.59 599,291 -0.13(-0.36%)
Aug 02, 2017 35.96 36.09 35.46 35.72 595,906 +0.14(+0.39%)
Aug 01, 2017 35.54 35.61 35.45 35.58 1,500,100 +0.16(+0.44%)
Jul 31, 2017 35.70 35.76 35.36 35.42 650,390 -0.24(-0.67%)
Jul 28, 2017 35.51 35.72 35.46 35.66 357,489 -0.00(-0.01%)
Jul 27, 2017 36.27 36.27 35.22 35.67 1,290,883 -0.40(-1.12%)
Jul 26, 2017 36.13 36.18 35.96 36.07 427,548 +0.03(+0.10%)
Jul 25, 2017 35.95 36.11 35.86 36.04 374,135 -0.08(-0.22%)
Jul 24, 2017 35.96 36.15 35.92 36.12 1,631,331 +0.14(+0.39%)
Jul 21, 2017 35.89 36.00 35.83 35.98 361,074 -0.10(-0.28%)
Jul 20, 2017 36.13 36.13 35.87 36.08 3,381,976 +0.03(+0.08%)
Jul 19, 2017 35.91 36.10 35.88 36.05 538,585 +0.22(+0.61%)
Jul 18, 2017 35.61 35.83 35.50 35.83 389,191 +0.16(+0.45%)
Jul 17, 2017 35.67 35.79 35.60 35.67 445,605 -0.00(-0.01%)
Jul 14, 2017 35.50 35.71 35.41 35.67 439,473 +0.33(+0.92%)
Jul 13, 2017 35.25 35.46 35.24 35.35 520,030 +0.11(+0.30%)
Jul 12, 2017 35.04 35.26 35.00 35.24 760,584 +0.44(+1.26%)
Jul 11, 2017 34.60 34.82 34.52 34.80 819,340 +0.15(+0.44%)
Jul 10, 2017 34.37 34.73 34.34 34.65 391,534 +0.28(+0.82%)
Jul 07, 2017 34.03 34.49 34.02 34.37 935,732 +0.45(+1.33%)
Jul 06, 2017 33.94 34.11 33.82 33.92 1,116,746 -0.29(-0.86%)
Jul 05, 2017 33.95 34.31 33.89 34.21 1,891,127 +0.37(+1.11%)
Jul 03, 2017 34.32 34.37 33.82 33.84 723,204 -0.34(-1.00%)
Jun 30, 2017 34.36 34.42 34.14 34.18 878,325 -0.04(-0.11%)
Jun 29, 2017 34.67 34.67 33.93 34.22 3,111,784 -0.63(-1.82%)
Jun 28, 2017 34.54 34.90 34.30 34.85 737,700 +0.43(+1.26%)
Jun 27, 2017 34.88 34.94 34.42 34.42 627,984 -0.69(-1.96%)
Jun 26, 2017 35.51 35.63 35.08 35.11 541,781 -0.25(-0.70%)
Jun 23, 2017 35.06 35.43 35.00 35.35 836,903 +0.26(+0.74%)
Jun 22, 2017 35.16 35.21 34.96 35.10 649,171 +0.10(+0.27%)
Jun 21, 2017 34.86 35.02 34.79 35.00 1,161,532 +0.25(+0.71%)
Jun 20, 2017 35.05 35.06 34.75 34.75 450,151 -0.28(-0.81%)
Jun 19, 2017 34.77 35.06 34.74 35.04 910,671 +0.60(+1.75%)
Jun 16, 2017 34.50 34.53 34.30 34.43 796,143 -0.07(-0.20%)
Jun 15, 2017 34.25 34.57 34.08 34.50 1,589,952 -0.17(-0.50%)
Jun 14, 2017 35.04 35.04 34.37 34.67 1,446,845 -0.24(-0.69%)
Jun 13, 2017 34.90 35.03 34.62 34.92 1,199,915 +0.29(+0.83%)
Jun 12, 2017 34.47 34.69 33.94 34.63 4,777,476 -0.23(-0.65%)
Jun 09, 2017 36.03 36.07 34.32 34.86 2,612,496 -1.10(-3.07%)
Jun 08, 2017 35.93 35.99 35.74 35.96 556,408 +0.15(+0.41%)
Jun 07, 2017 35.81 35.89 35.62 35.81 354,700 +0.09(+0.25%)
Jun 06, 2017 35.70 35.91 35.68 35.72 468,267 -0.05(-0.13%)
Jun 05, 2017 35.74 35.89 35.72 35.77 325,541 +0.00(+0.01%)
Jun 02, 2017 35.48 35.77 35.40 35.77 860,226 +0.39(+1.11%)
Jun 01, 2017 35.34 35.38 35.14 35.38 1,017,489 +0.12(+0.35%)
May 31, 2017 35.51 35.51 35.16 35.25 498,490 -0.12(-0.35%)
May 30, 2017 35.28 35.42 35.27 35.38 413,171 +0.08(+0.21%)
May 26, 2017 35.27 35.30 35.17 35.30 246,128 +0.03(+0.08%)
May 25, 2017 35.14 35.34 35.05 35.28 678,184 +0.29(+0.83%)
May 24, 2017 34.98 35.01 34.86 34.99 396,229 +0.14(+0.41%)
May 23, 2017 34.96 34.96 34.76 34.84 587,277 +0.00(+0.01%)
May 22, 2017 34.63 34.86 34.60 34.84 444,682 +0.33(+0.96%)
May 19, 2017 34.50 34.65 34.47 34.51 611,578 +0.17(+0.50%)
May 18, 2017 34.05 34.45 33.98 34.34 682,221 +0.21(+0.62%)
May 17, 2017 34.83 34.91 34.11 34.12 1,339,880 -1.05(-2.98%)
May 16, 2017 35.05 35.17 34.91 35.17 802,209 +0.24(+0.69%)
May 15, 2017 34.79 34.94 34.78 34.93 579,215 +0.18(+0.53%)
May 12, 2017 34.68 34.75 34.63 34.75 613,034 +0.11(+0.31%)
May 11, 2017 34.58 34.65 34.44 34.64 533,940 -0.04(-0.11%)
May 10, 2017 34.61 34.70 34.50 34.67 767,380 +0.11(+0.33%)
May 09, 2017 34.56 34.69 34.51 34.56 717,692 +0.05(+0.15%)
May 08, 2017 34.34 34.53 34.31 34.51 825,859 +0.17(+0.49%)
May 05, 2017 34.20 34.34 34.15 34.34 385,471 +0.15(+0.44%)
May 04, 2017 34.16 34.24 34.07 34.19 942,301 +0.03(+0.08%)
May 03, 2017 34.09 34.21 34.00 34.17 961,877 -0.02(-0.06%)
May 02, 2017 34.20 34.25 34.09 34.19 679,088 +0.07(+0.19%)
May 01, 2017 33.90 34.17 33.86 34.12 1,155,720 +0.33(+0.98%)
Apr 28, 2017 33.84 33.86 33.71 33.79 708,730 +0.11(+0.31%)
Apr 27, 2017 33.60 33.69 33.55 33.68 570,585 +0.20(+0.60%)
Apr 26, 2017 33.57 33.62 33.45 33.48 1,462,785 -0.09(-0.25%)
Apr 25, 2017 33.50 33.64 33.45 33.57 813,654 +0.21(+0.63%)
Apr 24, 2017 33.28 33.38 33.20 33.36 849,661 +0.44(+1.34%)
Apr 21, 2017 32.91 32.99 32.85 32.92 443,128 -0.01(-0.04%)
Apr 20, 2017 32.76 32.99 32.71 32.93 661,107 +0.29(+0.88%)
Apr 19, 2017 32.75 32.84 32.59 32.65 315,978 -0.02(-0.05%)
Apr 18, 2017 32.59 32.74 32.54 32.66 583,351 -0.02(-0.07%)
Apr 17, 2017 32.47 32.69 32.47 32.69 405,702 +0.30(+0.94%)
Apr 13, 2017 32.48 32.70 32.38 32.38 529,539 -0.11(-0.35%)
Apr 12, 2017 32.65 32.71 32.45 32.50 597,695 -0.15(-0.47%)
Apr 11, 2017 32.74 32.75 32.36 32.65 808,754 -0.13(-0.41%)
Apr 10, 2017 32.87 32.95 32.75 32.79 442,932 -0.06(-0.17%)
Apr 07, 2017 32.84 32.94 32.75 32.84 328,576 -0.01(-0.04%)
Apr 06, 2017 32.89 32.95 32.79 32.86 385,214 -0.00(-0.01%)
Apr 05, 2017 33.03 33.24 32.81 32.86 446,727 -0.13(-0.39%)
Apr 04, 2017 32.86 33.00 32.86 32.99 864,786 +0.01(+0.04%)
Apr 03, 2017 33.04 33.13 32.79 32.98 1,104,505 -0.07(-0.21%)
Mar 31, 2017 33.02 33.14 32.96 33.05 562,666 -0.01(-0.04%)
Mar 30, 2017 33.04 33.12 32.96 33.06 395,713 +0.05(+0.14%)
Mar 29, 2017 32.91 33.04 32.87 33.01 296,725 +0.09(+0.26%)
Mar 28, 2017 32.67 33.01 32.63 32.93 452,990 +0.25(+0.76%)
Mar 27, 2017 32.36 32.75 32.31 32.68 1,360,250 +0.03(+0.08%)
Mar 24, 2017 32.78 32.87 32.54 32.65 745,682 -0.03(-0.11%)
Mar 23, 2017 32.72 32.80 32.63 32.69 698,542 -0.08(-0.25%)
Mar 22, 2017 32.50 32.80 32.48 32.77 752,868 +0.26(+0.79%)
Mar 21, 2017 33.15 33.24 32.49 32.51 1,596,126 -0.53(-1.60%)
Mar 20, 2017 32.97 33.11 32.95 33.04 272,297 +0.07(+0.21%)
Mar 17, 2017 33.06 33.09 32.96 32.97 308,057 +0.00(+0.00%)
Mar 16, 2017 33.03 33.05 32.91 32.97 300,030 +0.10(+0.32%)
Mar 15, 2017 32.73 32.93 32.60 32.87 478,734 +0.20(+0.62%)
Mar 14, 2017 32.67 32.70 32.53 32.67 466,880 -0.08(-0.23%)
Mar 13, 2017 32.68 32.78 32.68 32.74 6,411,635 +0.02(+0.07%)
Mar 10, 2017 32.71 32.76 32.59 32.72 428,799 +0.18(+0.56%)
Mar 09, 2017 32.54 32.58 32.36 32.54 595,183 -0.01(-0.04%)
Mar 08, 2017 32.51 32.66 32.48 32.55 1,860,405 +0.03(+0.09%)
Mar 07, 2017 32.44 32.63 32.44 32.52 641,691 +0.04(+0.14%)
Mar 06, 2017 32.43 32.54 32.35 32.48 856,265 -0.07(-0.20%)
Mar 03, 2017 32.49 32.55 32.39 32.54 517,420 +0.05(+0.17%)
Mar 02, 2017 32.73 32.73 32.48 32.49 720,382 -0.25(-0.75%)
Mar 01, 2017 32.49 32.78 32.42 32.74 932,709 +0.45(+1.39%)
Feb 28, 2017 32.44 32.44 32.24 32.29 565,897 -0.18(-0.56%)
Feb 27, 2017 32.41 32.47 32.35 32.47 510,601 +0.03(+0.10%)
Feb 24, 2017 32.19 32.44 32.14 32.44 564,813 +0.03(+0.09%)
Feb 23, 2017 32.55 32.55 32.27 32.41 701,096 -0.10(-0.30%)
Feb 22, 2017 32.42 32.51 32.35 32.51 354,512 +0.06(+0.18%)
Feb 21, 2017 32.35 32.46 32.32 32.45 2,322,649 +0.18(+0.55%)
Feb 17, 2017 32.27 32.27 32.27 0 +0.09(+0.29%)
Feb 16, 2017 32.16 32.27 32.10 32.18 525,250 +0.06(+0.18%)
Feb 15, 2017 32.00 32.14 31.95 32.12 453,058 +0.13(+0.41%)
Feb 14, 2017 31.86 31.99 31.76 31.99 840,855 +0.11(+0.34%)
Feb 13, 2017 31.78 31.91 31.78 31.88 946,871 +0.21(+0.68%)
Feb 10, 2017 31.70 31.73 31.57 31.66 275,166 +0.02(+0.06%)
Feb 09, 2017 31.58 31.72 31.56 31.64 555,726 +0.11(+0.33%)
Feb 08, 2017 31.50 31.59 31.39 31.54 900,989 +0.05(+0.16%)
Feb 07, 2017 31.42 31.56 31.41 31.49 424,248 +0.15(+0.49%)
Feb 06, 2017 31.23 31.34 31.18 31.33 664,734 +0.05(+0.15%)
Feb 03, 2017 31.18 31.30 31.18 31.29 823,718 +0.21(+0.67%)
Feb 02, 2017 30.99 31.15 30.87 31.08 1,054,958 +0.01(+0.03%)
Feb 01, 2017 31.10 31.14 30.91 31.07 4,681,263 +0.31(+0.99%)
Jan 31, 2017 30.77 30.82 30.58 30.77 403,681 -0.13(-0.43%)
Jan 30, 2017 31.05 31.05 30.73 30.90 2,748,698 -0.28(-0.89%)
Jan 27, 2017 31.18 31.24 31.11 31.18 355,703 +0.10(+0.32%)
Jan 26, 2017 31.15 31.19 30.97 31.08 3,107,455 -0.03(-0.10%)
Jan 25, 2017 30.96 31.11 30.96 31.11 470,675 +0.37(+1.19%)
Jan 24, 2017 30.47 30.80 30.47 30.74 464,322 +0.33(+1.09%)
Jan 23, 2017 30.35 30.44 30.21 30.41 512,079 +0.02(+0.08%)
Jan 20, 2017 30.36 30.46 30.31 30.39 516,782 +0.15(+0.51%)
Jan 19, 2017 30.27 30.42 30.20 30.23 1,609,654 -0.06(-0.21%)
Jan 18, 2017 30.25 30.33 30.19 30.30 1,205,911 +0.10(+0.32%)
Jan 17, 2017 30.24 30.29 30.12 30.20 617,571 -0.16(-0.52%)
Jan 13, 2017 30.36 30.36 30.36 0 +0.11(+0.38%)
Jan 12, 2017 30.25 30.26 29.92 30.24 991,849 -0.11(-0.37%)
Jan 11, 2017 30.16 30.35 30.12 30.35 561,088 +0.20(+0.66%)
Jan 10, 2017 30.15 30.27 30.07 30.16 837,310 +0.01(+0.03%)
Jan 09, 2017 30.07 30.22 30.07 30.15 552,563 +0.09(+0.28%)
Jan 06, 2017 29.79 30.12 29.71 30.06 1,371,353 +0.28(+0.95%)
Jan 05, 2017 29.70 29.86 29.64 29.78 914,729 +0.05(+0.16%)
Jan 04, 2017 29.63 29.80 29.63 29.73 4,027,329 +0.13(+0.45%)
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.