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 (%)
Jan 31, 2022 30.41 30.97 30.93 714,002 +0.42(+1.38%)
Jan 28, 2022 29.61 30.52 29.55 30.51 1,081,096 +0.85(+2.87%)
Jan 27, 2022 29.75 30.39 29.57 29.66 988,795 -0.15(-0.50%)
Jan 26, 2022 30.63 30.72 29.63 29.81 1,334,149 -0.65(-2.13%)
Jan 25, 2022 30.43 30.70 30.06 30.46 1,751,123 -0.40(-1.30%)
Jan 24, 2022 30.53 30.91 29.86 30.86 7,588,755 +0.18(+0.59%)
Jan 21, 2022 31.18 31.28 30.65 30.68 884,074 -0.54(-1.73%)
Jan 20, 2022 31.69 32.00 31.20 31.22 387,834 -0.32(-1.01%)
Jan 19, 2022 31.66 31.83 31.47 31.54 471,681 -0.25(-0.79%)
Jan 18, 2022 31.98 32.03 31.70 31.79 403,771 -0.61(-1.88%)
Jan 14, 2022 32.40 0 -0.09(-0.28%)
Jan 13, 2022 32.64 32.76 32.42 32.49 363,196 -0.21(-0.64%)
Jan 12, 2022 32.86 33.04 32.65 32.70 366,401 -0.14(-0.43%)
Jan 11, 2022 32.58 32.85 32.40 32.84 244,592 +0.29(+0.89%)
Jan 10, 2022 32.42 32.58 32.15 32.55 485,443 +0.02(+0.06%)
Jan 07, 2022 32.48 32.72 32.45 32.53 294,112 -0.03(-0.09%)
Jan 06, 2022 32.56 32.83 32.48 32.56 654,980 +0.00(+0.00%)
Jan 05, 2022 32.90 33.20 32.54 32.56 387,876 -0.39(-1.18%)
Jan 04, 2022 33.16 33.32 32.87 32.95 513,334 -0.20(-0.60%)
Jan 03, 2022 32.90 33.19 32.83 33.15 458,035 +0.24(+0.73%)
Dec 31, 2021 33.12 33.24 32.91 32.91 396,084 -0.22(-0.66%)
Dec 30, 2021 33.18 33.31 33.10 33.13 1,111,436 +0.02(+0.06%)
Dec 29, 2021 33.08 33.25 33.03 33.11 145,230 -0.04(-0.12%)
Dec 28, 2021 33.06 33.33 33.03 33.15 268,463 +0.04(+0.12%)
Dec 27, 2021 32.79 33.13 32.79 33.11 319,902 +0.28(+0.85%)
Dec 23, 2021 32.65 32.92 32.64 32.83 276,631 +0.32(+0.98%)
Dec 22, 2021 32.37 32.55 32.18 32.51 194,686 +0.11(+0.34%)
Dec 21, 2021 32.16 32.49 32.16 32.40 603,476 +0.33(+1.03%)
Dec 20, 2021 32.01 32.11 31.79 32.07 404,653 -0.24(-0.74%)
Dec 17, 2021 31.78 32.38 31.71 32.31 471,436 +0.41(+1.29%)
Dec 16, 2021 31.74 32.13 31.74 31.90 638,324 +0.27(+0.85%)
Dec 15, 2021 31.33 31.66 31.20 31.63 719,886 +0.28(+0.89%)
Dec 14, 2021 31.01 31.60 31.01 31.35 4,558,204 +0.01(+0.03%)
Dec 13, 2021 31.40 31.54 31.21 31.34 458,699 -0.29(-0.92%)
Dec 10, 2021 31.48 31.65 31.36 31.63 1,136,454 +0.35(+1.12%)
Dec 09, 2021 31.39 31.62 31.20 31.28 382,535 -0.05(-0.16%)
Dec 08, 2021 31.42 31.65 31.20 31.33 271,774 -0.12(-0.38%)
Dec 07, 2021 31.53 31.79 31.30 31.45 533,893 +0.13(+0.42%)
Dec 06, 2021 31.43 31.61 31.29 31.32 913,021 +0.09(+0.29%)
Dec 03, 2021 31.23 31.33 30.99 31.23 4,946,028 +0.08(+0.26%)
Dec 02, 2021 30.41 31.30 30.41 31.15 537,239 +0.88(+2.91%)
Dec 01, 2021 31.14 31.30 30.26 30.27 642,300 -0.45(-1.46%)
Nov 30, 2021 31.37 31.42 30.61 30.72 2,449,120 -0.82(-2.60%)
Nov 29, 2021 31.73 31.73 31.37 31.54 394,759 +0.06(+0.19%)
Nov 26, 2021 31.43 31.63 31.39 31.48 580,950 -0.42(-1.32%)
Nov 24, 2021 31.72 31.94 31.72 31.90 644,900 +0.07(+0.22%)
Nov 23, 2021 31.62 31.92 31.60 31.83 329,696 +0.20(+0.63%)
Nov 22, 2021 31.51 31.98 31.49 31.63 292,913 +0.12(+0.38%)
Nov 19, 2021 31.88 31.88 31.43 31.51 1,634,523 -0.40(-1.25%)
Nov 18, 2021 32.06 31.95 31.87 31.91 639,842 -0.64(-1.97%)
Nov 17, 2021 32.52 32.58 32.37 32.55 154,002 -0.03(-0.09%)
Nov 16, 2021 32.62 32.83 32.57 32.58 130,852 -0.12(-0.37%)
Nov 15, 2021 32.80 32.80 32.62 32.70 259,247 +0.01(+0.03%)
Nov 12, 2021 32.65 32.78 32.56 32.69 131,093 +0.07(+0.21%)
Nov 11, 2021 32.73 32.82 32.62 32.62 179,596 -0.15(-0.46%)
Nov 10, 2021 32.73 32.77 180,334 +0.00(+0.00%)
Nov 09, 2021 32.63 32.82 32.61 32.77 101,119 +0.06(+0.18%)
Nov 08, 2021 33.13 33.13 32.66 32.71 129,089 -0.38(-1.15%)
Nov 05, 2021 32.89 33.31 32.82 33.09 200,939 +0.40(+1.22%)
Nov 04, 2021 33.03 33.17 32.54 32.69 167,569 -0.48(-1.43%)
Nov 03, 2021 32.73 33.20 32.73 33.16 259,825 +0.41(+1.27%)
Nov 02, 2021 32.40 32.79 32.40 32.75 425,721 +0.61(+1.90%)
Nov 01, 2021 31.77 32.19 31.80 32.14 219,120 +0.34(+1.07%)
Oct 29, 2021 31.84 32.07 31.69 31.80 144,608 -0.23(-0.72%)
Oct 28, 2021 31.86 32.22 31.70 32.03 92,744 +0.05(+0.16%)
Oct 27, 2021 32.26 32.31 31.97 31.98 80,050 -0.22(-0.68%)
Oct 26, 2021 32.29 32.19 32.20 101,396 +0.05(+0.16%)
Oct 25, 2021 32.37 32.37 32.12 32.15 125,244 -0.20(-0.62%)
Oct 22, 2021 32.55 32.56 32.26 32.35 87,458 -0.27(-0.83%)
Oct 21, 2021 32.81 32.81 32.53 32.62 166,383 -0.19(-0.58%)
Oct 20, 2021 32.57 32.86 32.52 32.81 293,933 +0.44(+1.36%)
Oct 19, 2021 32.16 32.38 32.16 32.37 111,338 +0.29(+0.90%)
Oct 18, 2021 32.06 32.22 31.85 32.08 483,784 -0.07(-0.22%)
Oct 15, 2021 32.55 32.55 32.10 32.15 119,510 -0.19(-0.59%)
Oct 14, 2021 32.03 32.40 32.01 32.34 108,181 +0.55(+1.73%)
Oct 13, 2021 31.72 31.84 31.54 31.79 474,547 +0.12(+0.38%)
Oct 12, 2021 31.90 31.89 31.60 31.67 247,775 -0.23(-0.72%)
Oct 11, 2021 32.39 32.39 31.89 31.90 116,155 -0.51(-1.57%)
Oct 08, 2021 33.03 33.03 32.39 32.41 317,556 -0.59(-1.79%)
Oct 07, 2021 32.84 33.19 32.84 33.00 176,320 +0.41(+1.26%)
Oct 06, 2021 32.43 32.60 32.17 32.59 153,408 -0.09(-0.28%)
Oct 05, 2021 32.56 32.92 32.54 32.68 117,408 +0.05(+0.17%)
Oct 04, 2021 32.84 32.91 32.56 32.62 96,931 -0.23(-0.72%)
Oct 01, 2021 32.51 33.03 32.39 32.86 100,818 +0.41(+1.26%)
Sep 30, 2021 32.81 32.88 32.46 32.45 271,470 -0.25(-0.76%)
Sep 29, 2021 32.52 32.85 32.52 32.70 66,334 +0.24(+0.74%)
Sep 28, 2021 32.85 32.88 32.43 32.46 141,248 -0.54(-1.64%)
Sep 27, 2021 32.97 33.11 32.95 33.00 158,854 -0.05(-0.15%)
Sep 24, 2021 32.88 33.13 32.88 33.05 88,682 -0.37(-1.11%)
Sep 23, 2021 33.26 33.63 33.26 33.42 80,952 +0.23(+0.69%)
Sep 22, 2021 33.23 33.47 33.18 33.19 138,198 +0.15(+0.45%)
Sep 21, 2021 33.32 33.53 33.00 33.04 199,081 -0.17(-0.51%)
Sep 20, 2021 33.21 33.37 32.93 33.21 294,290 -0.44(-1.31%)
Sep 17, 2021 33.78 33.83 33.59 33.65 486,534 -0.18(-0.53%)
Sep 16, 2021 33.90 34.03 33.67 33.83 223,872 -0.01(-0.03%)
Sep 15, 2021 33.76 34.15 33.67 33.84 349,896 +0.09(+0.27%)
Sep 14, 2021 34.07 34.13 33.69 33.75 136,679 -0.31(-0.91%)
Sep 13, 2021 33.92 34.16 33.91 34.06 166,054 +0.23(+0.68%)
Sep 10, 2021 34.38 34.38 33.83 33.83 78,075 -0.37(-1.08%)
Sep 09, 2021 34.33 34.44 34.04 34.20 233,583 -0.18(-0.52%)
Sep 08, 2021 34.23 34.45 34.23 34.38 105,583 -0.02(-0.06%)
Sep 07, 2021 34.63 34.63 34.37 34.40 404,155 -0.27(-0.78%)
Sep 03, 2021 34.71 34.75 34.63 34.67 141,198 -0.11(-0.32%)
Sep 02, 2021 34.60 34.78 34.53 34.78 78,122 +0.35(+1.02%)
Sep 01, 2021 34.50 34.54 34.36 34.43 62,109 -0.07(-0.20%)
Aug 31, 2021 34.45 34.53 34.38 34.50 276,152 -0.10(-0.29%)
Aug 30, 2021 34.49 34.62 34.42 34.60 76,485 +0.17(+0.49%)
Aug 27, 2021 34.29 34.52 34.29 34.43 96,300 +0.18(+0.53%)
Aug 26, 2021 34.44 34.48 34.22 34.25 163,961 -0.18(-0.52%)
Aug 25, 2021 34.45 34.69 34.41 34.43 106,887 -0.01(-0.03%)
Aug 24, 2021 34.22 34.45 34.22 34.44 110,983 +0.18(+0.54%)
Aug 23, 2021 34.18 34.33 34.18 34.26 149,301 +0.20(+0.57%)
Aug 20, 2021 33.75 34.09 33.60 34.06 108,589 +0.40(+1.19%)
Aug 19, 2021 33.22 33.74 33.08 33.66 273,320 +0.31(+0.93%)
Aug 18, 2021 33.59 33.80 33.34 33.35 110,309 -0.39(-1.16%)
Aug 17, 2021 33.70 33.78 33.56 33.74 123,111 -0.16(-0.47%)
Aug 16, 2021 33.87 33.96 33.77 33.90 149,445 -0.10(-0.29%)
Aug 13, 2021 33.99 34.05 33.92 34.00 78,372 +0.03(+0.09%)
Aug 12, 2021 33.98 34.00 33.80 33.97 71,792 +0.01(+0.03%)
Aug 11, 2021 33.96 34.04 33.84 33.96 228,219 +0.16(+0.47%)
Aug 10, 2021 33.67 33.81 33.52 33.80 63,715 +0.07(+0.21%)
Aug 09, 2021 33.87 33.87 33.72 33.73 81,788 -0.04(-0.12%)
Aug 06, 2021 33.77 33.92 33.72 33.77 50,573 +0.03(+0.09%)
Aug 05, 2021 33.67 33.81 33.67 33.74 127,068 +0.02(+0.06%)
Aug 04, 2021 34.00 34.00 33.67 33.72 74,949 -0.37(-1.09%)
Aug 03, 2021 33.84 34.10 33.62 34.09 169,421 +0.35(+1.04%)
Aug 02, 2021 34.01 34.07 33.70 33.74 162,056 -0.09(-0.27%)
Jul 30, 2021 33.81 33.95 33.79 33.83 152,872 +0.04(+0.12%)
Jul 29, 2021 33.80 33.90 33.78 33.79 299,449 +0.18(+0.54%)
Jul 28, 2021 33.67 33.69 33.47 33.61 98,048 -0.06(-0.18%)
Jul 27, 2021 33.74 33.74 33.45 33.67 418,620 -0.03(-0.09%)
Jul 26, 2021 33.56 33.75 33.56 33.70 331,269 +0.08(+0.22%)
Jul 23, 2021 33.40 33.66 33.39 33.62 346,816 +0.23(+0.67%)
Jul 22, 2021 33.40 33.40 33.19 33.40 90,834 +0.06(+0.18%)
Jul 21, 2021 33.27 33.44 33.27 33.34 288,561 +0.23(+0.69%)
Jul 20, 2021 32.91 33.24 32.86 33.11 126,661 +0.34(+1.04%)
Jul 19, 2021 32.82 32.92 32.57 32.77 414,263 -0.42(-1.27%)
Jul 16, 2021 33.52 33.55 33.17 33.19 95,012 -0.19(-0.57%)
Jul 15, 2021 33.34 33.44 33.28 33.38 69,273 -0.11(-0.33%)
Jul 14, 2021 33.54 33.66 33.39 33.49 202,936 +0.10(+0.30%)
Jul 13, 2021 33.49 33.62 33.38 33.39 140,413 -0.10(-0.31%)
Jul 12, 2021 33.61 33.65 33.45 33.49 53,471 -0.16(-0.46%)
Jul 09, 2021 33.29 33.70 33.29 33.65 63,917 +0.44(+1.32%)
Jul 08, 2021 33.08 33.32 33.05 33.21 417,918 -0.17(-0.52%)
Jul 07, 2021 33.41 33.46 33.12 33.38 112,512 -0.05(-0.13%)
Jul 06, 2021 33.58 33.58 33.15 33.43 214,702 -0.11(-0.33%)
Jul 02, 2021 33.48 33.60 33.36 33.54 153,455 +0.11(+0.33%)
Jul 01, 2021 33.25 33.50 33.25 33.43 116,665 +0.21(+0.63%)
Jun 30, 2021 33.20 33.24 33.12 33.22 1,392,778 -0.06(-0.18%)
Jun 29, 2021 33.40 33.47 33.26 33.28 52,229 -0.11(-0.33%)
Jun 28, 2021 33.59 33.59 33.38 33.39 163,198 -0.15(-0.45%)
Jun 25, 2021 33.35 33.56 33.35 33.54 750,996 +0.19(+0.57%)
Jun 24, 2021 33.26 33.38 33.22 33.35 161,808 +0.20(+0.60%)
Jun 23, 2021 33.34 33.37 33.15 33.15 81,440 -0.18(-0.54%)
Jun 22, 2021 33.32 33.40 33.20 33.33 91,934 +0.03(+0.09%)
Jun 21, 2021 32.92 33.32 32.84 33.30 115,506 +0.55(+1.68%)
Jun 18, 2021 33.09 33.09 32.74 32.75 783,586 -0.53(-1.59%)
Jun 17, 2021 33.34 33.52 33.20 33.28 191,811 -0.12(-0.36%)
Jun 16, 2021 33.60 33.60 33.26 33.40 133,460 -0.22(-0.65%)
Jun 15, 2021 33.61 33.66 33.56 33.62 140,534 +0.01(+0.03%)
Jun 14, 2021 33.77 33.77 33.52 33.61 67,482 -0.19(-0.56%)
Jun 11, 2021 33.93 33.93 33.64 33.80 556,748 -0.02(-0.06%)
Jun 10, 2021 33.75 33.87 33.61 33.82 354,768 +0.08(+0.24%)
Jun 09, 2021 33.73 33.90 33.73 33.74 139,658 -0.03(-0.09%)
Jun 08, 2021 33.60 33.80 33.56 33.77 114,554 +0.17(+0.51%)
Jun 07, 2021 33.67 33.72 33.54 33.60 171,222 -0.08(-0.24%)
Jun 04, 2021 33.40 33.69 33.40 33.68 260,972 +0.28(+0.84%)
Jun 03, 2021 33.18 33.45 33.17 33.40 97,755 +0.16(+0.48%)
Jun 02, 2021 33.05 33.24 33.00 33.24 143,181 +0.19(+0.57%)
Jun 01, 2021 33.18 33.25 32.97 33.05 149,229 -0.10(-0.30%)
May 28, 2021 33.16 33.25 33.13 33.15 428,581 +0.03(+0.09%)
May 27, 2021 33.06 33.22 33.06 33.12 279,327 +0.14(+0.42%)
May 26, 2021 32.83 33.01 32.83 32.98 173,161 +0.12(+0.37%)
May 25, 2021 33.02 33.10 32.80 32.86 107,699 -0.22(-0.67%)
May 24, 2021 33.14 33.23 33.06 33.08 122,338 +0.06(+0.18%)
May 21, 2021 33.12 33.24 32.97 33.02 246,728 +0.05(+0.15%)
May 20, 2021 32.47 33.04 32.45 32.97 299,753 +0.48(+1.48%)
May 19, 2021 32.38 32.57 32.18 32.49 382,604 -0.25(-0.76%)
May 18, 2021 33.00 33.05 32.65 32.74 522,675 -0.65(-1.95%)
May 17, 2021 33.86 34.13 33.36 33.39 365,445 -0.30(-0.89%)
May 14, 2021 33.56 33.80 33.36 33.69 676,075 +0.29(+0.87%)
May 13, 2021 33.02 33.52 33.02 33.40 353,881 +0.38(+1.15%)
May 12, 2021 33.41 33.54 32.99 33.02 230,609 -0.70(-2.08%)
May 11, 2021 33.61 33.87 33.53 33.72 304,724 -0.21(-0.62%)
May 10, 2021 33.96 34.25 33.92 33.93 140,904 +0.08(+0.24%)
May 07, 2021 33.71 33.89 33.54 33.85 448,929 +0.15(+0.45%)
May 06, 2021 33.09 33.70 33.09 33.70 100,141 +0.64(+1.94%)
May 05, 2021 33.07 33.16 32.97 33.06 88,333 +0.13(+0.39%)
May 04, 2021 32.85 32.94 32.63 32.93 71,932 -0.03(-0.09%)
May 03, 2021 33.08 33.12 32.91 32.96 209,873 +0.11(+0.33%)
Apr 30, 2021 33.02 33.02 32.79 32.85 287,900 -0.34(-1.02%)
Apr 29, 2021 32.92 33.19 32.92 33.19 172,115 +0.43(+1.31%)
Apr 28, 2021 32.90 32.90 32.70 32.76 101,218 -0.10(-0.30%)
Apr 27, 2021 33.04 33.04 32.85 32.86 55,461 -0.24(-0.73%)
Apr 26, 2021 33.18 33.18 33.05 33.10 45,310 -0.05(-0.15%)
Apr 23, 2021 32.99 33.26 32.95 33.15 45,400 +0.24(+0.74%)
Apr 22, 2021 33.08 33.16 32.80 32.91 203,080 +0.05(+0.14%)
Apr 21, 2021 32.66 32.89 32.62 32.86 81,828 +0.24(+0.74%)
Apr 20, 2021 32.85 32.85 32.55 32.62 83,243 -0.28(-0.85%)
Apr 19, 2021 33.10 33.10 32.85 32.90 118,837 -0.15(-0.45%)
Apr 16, 2021 32.91 33.10 32.91 33.05 75,600 +0.26(+0.79%)
Apr 15, 2021 32.84 32.84 32.68 32.79 82,721 +0.12(+0.37%)
Apr 14, 2021 32.71 32.84 32.64 32.67 89,630 -0.04(-0.12%)
Apr 13, 2021 32.68 32.73 32.56 32.71 1,246,103 +0.00(+0.00%)
Apr 12, 2021 32.80 32.80 32.65 32.71 82,171 -0.09(-0.27%)
Apr 09, 2021 32.79 32.86 32.67 32.80 145,400 +0.04(+0.12%)
Apr 08, 2021 32.88 32.88 32.67 32.76 91,998 -0.11(-0.33%)
Apr 07, 2021 33.03 33.05 32.79 32.87 74,555 -0.12(-0.36%)
Apr 06, 2021 32.99 32.99 32.87 32.99 74,861 +0.00(+0.00%)
Apr 05, 2021 32.85 33.06 32.79 32.99 94,626 +0.37(+1.13%)
Apr 01, 2021 32.50 32.62 32.35 32.62 96,000 +0.29(+0.90%)
Mar 31, 2021 32.50 32.51 32.32 32.33 1,026,689 -0.14(-0.43%)
Mar 30, 2021 32.46 32.50 32.24 32.47 78,863 +0.00(+0.00%)
Mar 29, 2021 32.48 32.72 32.29 32.47 192,025 -0.09(-0.28%)
Mar 26, 2021 32.16 32.56 32.12 32.56 74,600 +0.58(+1.81%)
Mar 25, 2021 31.56 32.03 31.45 31.98 209,094 +0.22(+0.69%)
Mar 24, 2021 32.16 32.24 31.76 31.76 313,967 -0.35(-1.09%)
Mar 23, 2021 32.37 32.48 32.07 32.11 162,119 -0.36(-1.11%)
Mar 22, 2021 32.18 32.50 32.09 32.47 62,148 +0.33(+1.03%)
Mar 19, 2021 32.15 32.31 31.98 32.14 285,600 -0.03(-0.09%)
Mar 18, 2021 32.38 32.51 32.13 32.17 105,404 -0.33(-1.02%)
Mar 17, 2021 32.39 32.50 32.17 32.50 100,475 +0.07(+0.22%)
Mar 16, 2021 32.41 32.50 32.29 32.43 87,183 +0.01(+0.03%)
Mar 15, 2021 32.23 32.43 32.16 32.42 394,254 +0.25(+0.78%)
Mar 12, 2021 31.97 32.35 31.83 32.17 125,600 +0.27(+0.85%)
Mar 11, 2021 32.14 32.23 31.88 31.90 106,077 -0.12(-0.37%)
Mar 10, 2021 31.76 32.13 31.76 32.02 136,684 +0.34(+1.07%)
Mar 09, 2021 31.71 31.98 31.63 31.68 174,487 +0.11(+0.35%)
Mar 08, 2021 31.15 31.97 31.15 31.57 412,150 +0.37(+1.19%)
Mar 05, 2021 30.78 31.28 30.64 31.20 159,500 +0.66(+2.16%)
Mar 04, 2021 31.01 31.08 30.30 30.54 185,755 -0.45(-1.45%)
Mar 03, 2021 30.87 31.20 30.86 30.99 116,769 +0.02(+0.06%)
Mar 02, 2021 31.27 31.27 30.97 30.97 314,772 -0.21(-0.67%)
Mar 01, 2021 30.92 31.35 30.92 31.18 564,828 +0.55(+1.80%)
Feb 26, 2021 31.09 31.09 30.63 30.63 242,500 -0.41(-1.32%)
Feb 25, 2021 31.48 31.58 30.96 31.04 138,557 -0.56(-1.77%)
Feb 24, 2021 31.40 31.67 31.34 31.60 209,717 +0.20(+0.64%)
Feb 23, 2021 31.42 31.52 31.05 31.40 226,306 -0.13(-0.41%)
Feb 22, 2021 31.70 31.74 31.52 31.53 548,248 -0.27(-0.85%)
Feb 19, 2021 32.11 32.11 31.75 31.80 310,600 -0.11(-0.34%)
Feb 18, 2021 32.04 32.04 31.83 31.91 166,841 -0.32(-0.99%)
Feb 17, 2021 32.16 32.32 31.93 32.23 264,234 +0.25(+0.78%)
Feb 16, 2021 32.06 32.08 31.87 31.98 358,793 +0.05(+0.16%)
Feb 12, 2021 31.77 32.01 31.77 31.93 138,200 +0.09(+0.28%)
Feb 11, 2021 31.97 31.97 31.61 31.84 309,773 -0.08(-0.25%)
Feb 10, 2021 32.12 32.12 31.84 31.92 91,677 -0.03(-0.09%)
Feb 09, 2021 31.98 32.03 31.78 31.95 65,186 -0.03(-0.09%)
Feb 08, 2021 31.87 31.98 31.79 31.98 111,596 +0.23(+0.74%)
Feb 05, 2021 31.62 31.82 31.59 31.75 171,100 +0.25(+0.78%)
Feb 04, 2021 31.17 31.51 31.17 31.50 94,895 +0.37(+1.19%)
Feb 03, 2021 31.05 31.20 30.91 31.13 140,138 +0.15(+0.48%)
Feb 02, 2021 31.25 31.25 30.97 30.98 158,908 -0.08(-0.26%)
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.